Rivaldi_Prediction/data/featuSGD/US6937181088_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
5027,2000-02-04,5.530863761901856,5.679011821746826,5.514402866363525,5.646090984344482,2862844.0,-0.011764784065497191,-1.2222079171910354,-2.0000248297095595,42.63155920747508,43.92977923539472,-0.06401059134316522,0.12218886267505802,0.13159285606276416,0.30451729042021114,6.531332861253894,0.16460895538330078,-0.11473799844403043,-0.0847739219665522,-0.45328073100026334,0.28373288706715893,-0.26902732648340777,0.09947948255030337,-0.2962956428527841,58.13950668349973,12.755235230240885,0.18425340451685554,2,-0.07407379150390714,0.11934232711791903,0.022634267807005948,0.3374493122100821,0.041152000427245206,4,0.0252977352823871,1.5882485251868437,5.596707820892334,2.4285572402833875,5.481481075286865,1.4444680481257604,5.580246925354004,0.0252977352823871
5028,2000-02-07,5.572015762329102,5.613169193267822,5.514402866363525,5.514402866363525,5082497.0,0.0074404292347085565,-2.4286187232563337,-0.4999937926496734,41.08106906226401,42.84845526782064,-0.09445093462119925,0.06423541463937354,0.09044085563551896,0.26336528999296593,6.342138892856647,0.09876632690429688,-0.13292786091604736,-0.030864715576171875,-0.38596094575797846,0.3242315146056347,-0.20841283066707472,0.14668339951473097,-0.3285587692260741,61.76455552980629,18.781996076569968,0.17754811509090315,2,-0.11522579193115234,0.07819032669067383,-0.018517732620239258,0.2962973117828369,0.34567928314208984,0,-0.03249612078836395,-1.2222079171910354,5.530863761901856,1.5882485251868437,5.596707820892334,2.4285572402833875,5.481481075286865,-0.03249612078836395
5029,2000-02-08,5.6707820892333975,5.679011821746826,5.596707820892334,5.629630088806152,3278981.0,0.01772542130480481,1.8572090713458036,0.7142845319185762,45.83334967804929,43.22724597603839,-0.18564401377772377,-0.06919306158815441,-0.00832547126877703,0.16459896308866995,6.2589776512583715,0.10699605941772461,-0.14809434824658574,0.08765470981597812,-0.19571411574965492,0.37102353538161115,-0.0540297029668384,0.22933912259879463,-0.41861399955749423,97.0590741169892,55.353040450350946,0.14168441278281635,2,-0.21399211883544833,-0.02057600021362216,-0.11728405952453524,0.19753098487854093,0.798354148864747,1,-0.00725684742945365,-2.4286187232563337,5.572015762329102,-1.2222079171910354,5.530863761901856,1.5882485251868437,5.596707820892334,-0.00725684742945365
5030,2000-02-09,5.60493803024292,5.679011821746826,5.58847713470459,5.662550926208496,3799913.0,-0.011611107243124308,1.0,-1.4000023174434266,48.087440516951254,43.29722810888536,-0.09783135296233247,-0.0042132965766796815,0.0575185877217006,0.23044302207914757,6.154910419673407,0.09053468704223633,-0.136027650587347,0.022222208976745428,-0.26098676723930847,0.3054311851927993,-0.11938227913128152,0.16382669708477238,-0.3442330659255983,66.66673819235976,23.152041112127918,0.141604488108027,2,-0.1481480598449707,0.04526805877685547,-0.05144000053405762,0.26337504386901855,0.6666669845581055,2,0.011747508827965492,1.8572090713458036,5.6707820892333975,-2.4286187232563337,5.572015762329102,-1.2222079171910354,5.530863761901856,0.011747508827965492
5031,2000-02-10,5.646090984344482,5.662550926208496,5.555555820465088,5.629630088806152,3367069.0,0.00734226745764377,3.3334717407468206,-0.28571546808140835,49.468116415000786,44.778745201925986,-0.13224709578709337,-0.03961885556900846,0.016365633620138098,0.18929006797758507,5.978003689770335,0.1069951057434082,-0.1399402723823311,0.05843687057495117,-0.22561685522059616,0.3424905963704985,-0.08358999232282294,0.20046373347272528,-0.3770198828785709,80.00057935749254,33.661517267046946,0.1420268628977738,2,-0.14403367042541504,0.004115104675292969,-0.09259295463562012,0.22222208976745605,0.4691348075866699,3,-0.007288751494737067,1.0,5.60493803024292,1.8572090713458036,5.6707820892333975,-2.4286187232563337,5.572015762329102,-0.007288751494737067
5032,2000-02-11,5.582304954528809,5.6707820892333975,5.580246925354004,5.646090984344482,2550741.0,-0.01129737901718908,-1.666638576976259,-3.8750036209843284,55.11112835353159,47.13409256566333,-0.024237710656752398,0.01197903878949802,0.08015166343581193,0.2530760977932589,5.807742639483131,0.09053516387939364,-0.1171020667330156,0.002778387069701793,-0.27146930876797537,0.27702608290737896,-0.13434546084913723,0.13990223498854082,-0.30503503865727843,41.25054314764925,-9.230787294737539,0.13712384791883878,2,-0.043210506439208984,0.0679011344909668,-0.02880692481994629,0.2860081195831299,0.7962961196899414,4,-0.00774053548740572,3.3334717407468206,5.646090984344482,1.0,5.60493803024292,1.8572090713458036,5.6707820892333975,-0.00774053548740572
5033,2000-02-14,5.7119340896606445,5.728394985198975,5.465021133422852,5.572015762329102,2645663.0,0.02322143562341039,2.0476009181398838,-2.1935575507030776,57.32395221268634,48.064825934752044,-0.12725028827998308,-0.12810755578122102,-0.04947747169602401,0.12344696266142297,5.658212565222056,0.26337385177612305,-0.11015655062528928,0.13487665653228742,-0.13330167499179169,0.4030549880563665,0.0007874907702474232,0.2689658222943274,-0.4266293356716089,93.74998868440349,39.13927307769373,0.13408916576203975,2,-0.1481480598449707,-0.06172800064086914,-0.15843605995178223,0.15637898445129395,0.4609060287475577,0,-0.0244957881402752,-1.666638576976259,5.582304954528809,3.3334717407468206,5.646090984344482,1.0,5.60493803024292,-0.0244957881402752
5034,2000-02-15,5.720164775848389,5.794239044189452,5.539094924926758,5.7119340896606445,2483156.0,0.001440963088604752,2.263146018765024,0.05882493269263538,61.711701053419844,49.59522305902212,-0.1268902832041734,-0.15395482570456576,-0.05770815788376815,0.11521627647367882,5.37206261639127,0.2551441192626944,-0.05562809176249761,0.14928014278411883,-0.09792733840177181,0.3964876239700095,0.02567640219117351,0.27288388337706415,-0.41713641261095535,77.49992758031364,17.342276396910506,0.12360374059294522,2,-0.0946502685546875,-0.06995868682861328,-0.16666674613952637,0.1481482982635498,0.7242794036865234,1,0.03453226915014973,2.0476009181398838,5.7119340896606445,-1.666638576976259,5.582304954528809,3.3334717407468206,5.646090984344482,0.03453226915014973
5035,2000-02-16,5.901235103607178,5.925926208496094,5.7119340896606445,5.761316776275635,3935841.0,0.03165473982905209,1.260871755602128,16.99959446150281,63.467060031262044,51.635041836737805,-0.2706149039894088,-0.3449312458037852,-0.23877848564255721,-0.06585405128511024,5.320739304602415,0.21399211883544922,-0.0014774368539987037,0.32541215419769287,0.05579555018010929,0.5950287582152765,0.19060385218890108,0.46022045620648466,-0.5687340995126231,94.6429088712047,30.14461622297577,0.13480830200879157,2,-0.20576143264770508,-0.2839510440826416,-0.34773707389831543,-0.03292202949523926,0.47736597061157227,2,0.09623428392877154,2.263146018765024,5.720164775848389,2.0476009181398838,5.7119340896606445,-1.666638576976259,5.582304954528809,0.09623428392877154
5036,2000-02-17,5.917695045471191,5.9506168365478525,5.744855880737305,5.901235103607178,2885625.0,0.002789236757225977,4.000052142778428,0.11763964148178441,75.92585801286684,55.33440837067021,-0.26457767672981536,-0.3597404361710419,-0.2552384275065709,-0.08231399314912391,5.311010018130313,0.20576095581054776,0.010823813341226618,0.3291148900985714,0.020845647033140402,0.6373841331640024,0.17498026856585547,0.4832495116312874,-0.5377200250245133,93.22032899698324,21.013281427820274,0.15413462153271568,2,-0.20987606048583984,-0.3251025676727295,-0.3641970157623291,-0.04938197135925293,0.39506196975708097,3,0.05980537466199465,1.260871755602128,5.901235103607178,2.263146018765024,5.720164775848389,2.0476009181398838,5.7119340896606445,0.05980537466199465
5037,2000-02-18,5.893003940582275,5.917695045471191,5.794239044189452,5.876543045043945,5579128.0,-0.004172419277977513,2.7500054315158544,1.0000579391059996,70.30647267193228,58.58167543841114,-0.20463427085063568,-0.33402476436255135,-0.23054732261765487,-0.057622888260207894,5.300754948927726,0.12345600128173917,0.034019379781033976,0.29290113449096644,-0.042999504331779015,0.6288017733137119,0.12495081507959416,0.4608514539023387,-0.4559647385254797,88.1356248428857,13.955617751334756,0.16795031941137267,2,-0.18518495559692383,-0.3004114627838135,-0.3395059108734131,-0.024690866470336914,0.22222185134887695,4,0.03770943538974114,4.000052142778428,5.917695045471191,1.260871755602128,5.901235103607178,2.263146018765024,5.720164775848389,0.03770943538974114
5038,2000-02-22,5.958847999572754,6.098764896392822,5.827159881591798,5.876543045043945,5604947.0,0.01117325894473642,-1.9999789326212756,5.000028967874627,68.62345063372618,61.1139088779308,-0.23449532773028103,-0.3784334006280856,-0.2963913816081334,-0.12346694725068641,5.601871599585547,0.2716050148010245,0.05765290464397044,0.33281924724578893,-0.030112168895875868,0.6957506633874537,0.15135353917495653,0.5142849553166213,-0.4704510340668522,75.00010649962981,1.2225264069991795,0.18146570807083223,2,-0.176954984664917,-0.29218149185180664,-0.4053499698638916,-0.09053492546081543,0.2962961196899414,1,0.0704419838660244,2.7500054315158544,5.893003940582275,4.000052142778428,5.917695045471191,1.260871755602128,5.901235103607178,0.0704419838660244
5039,2000-02-23,5.8683128356933585,6.074073791503906,5.786007881164551,5.942387104034424,4460569.0,-0.015193400450202232,-1.4137830456871046,-0.8999976825834668,69.1836567715829,63.457932906223206,-0.12627270243567335,-0.27271029051440987,-0.20585621772873797,-0.03293178337129099,5.821349066792098,0.28806591033935547,0.09167216568171899,0.22376554012298477,-0.14930222160328288,0.5968333018492524,0.0372316592598505,0.41029942098611905,-0.30667171848102637,40.42561846450424,-34.1839801658066,0.18653388086313388,2,-0.08641982078552157,-0.20164632797241122,-0.3148148059844962,2.384185799897409e-07,0.4444441795349139,2,0.05189349839405133,-1.9999789326212756,5.958847999572754,2.7500054315158544,5.893003940582275,4.000052142778428,5.917695045471191,0.05189349839405133
5040,2000-02-24,5.777778148651122,5.860082149505615,5.563786029815674,5.851851940155028,5776566.0,-0.015427719955822594,5.545506257110224,0.9999935627152348,59.20502619466176,64.53981177062998,-0.009657953294055943,-0.16059104421761283,-0.11532153068650164,0.05760290367094534,5.5857520252062125,0.30452680587768466,0.12572197940977148,0.1143007993698113,-0.2444924592679989,0.4730940580076215,-0.0650958299490938,0.2936974286887164,0.3209867477417001,40.00010695835382,-32.34645940108455,0.17939662931890527,2,0.004114866256714755,-0.1111116409301749,-0.22428011894225985,0.09053492546081632,0.8065838813781756,3,0.11538449793878458,-1.4137830456871046,5.8683128356933585,-1.9999789326212756,5.958847999572754,2.7500054315158544,5.893003940582275,0.11538449793878458
5041,2000-02-25,5.646090984344482,5.843620777130128,5.60493803024292,5.777778148651122,5136413.0,-0.022792007743908216,-1.2307520901296052,1.7777834998454922,55.490233410293065,64.58193455471458,0.13636997025008668,-0.019533796883850485,0.016365633620138098,0.18929006797758507,5.337423026742074,0.23868274688720792,0.14229405506008153,-0.023970770835876287,-0.37601498391334953,0.32807344224159696,-0.1999928773746129,0.15205133570286034,0.4419743347167966,15.38471137288178,-56.33168077126672,0.17602210653873668,2,0.1358020305633545,0.020575523376464844,-0.09259295463562012,0.22222208976745605,0.9218101501464853,4,0.12973756390135693,5.545506257110224,5.777778148651122,-1.4137830456871046,5.8683128356933585,-1.9999789326212756,5.958847999572754,0.12973756390135693
5042,2000-02-28,5.58847713470459,5.629630088806152,5.4485602378845215,5.596707820892334,4554731.0,-0.010204201419999226,3.888810211977058,0.0625018104921646,50.772221327463726,63.85396445635651,0.21786192557201112,0.06541818892187123,0.07397948326003068,0.24690391761747765,5.268375191544148,0.19753074645996094,0.15895245394196422,-0.09681093692779541,-0.4017283298908936,0.20810645603530276,-0.2492696334093445,0.05564775955375367,0.48910259857177696,21.518901008963184,-49.33072355933959,0.15245869648154908,2,0.18518543243408203,0.07818937301635742,-0.03497910499572754,0.27983593940734863,1.3580250740051278,0,0.12960236985240314,-1.2307520901296052,5.646090984344482,5.545506257110224,5.777778148651122,-1.4137830456871046,5.8683128356933585,0.12960236985240314
5043,2000-02-29,5.6707820892333975,5.679011821746826,5.497941970825195,5.584362030029297,5258672.0,0.014727617657714243,2.520036708473539,-10.49973929668027,50.0,62.552664339309864,0.14427805726725307,-3.479897257907538e-05,-0.00832547126877703,0.16459896308866995,5.098167024286074,0.18106985092163086,0.17320293769447215,-0.02520558834075981,-0.31076647259844314,0.2603552959169235,-0.16798603046960192,0.1175748537880823,0.38163686422729537,35.52630475599488,-30.68578322089835,0.14278044212884167,2,0.10288047790527433,-0.004115581512450284,-0.11728405952453524,0.19753098487854093,1.0123457908630389,1,0.07837432221943064,3.888810211977058,5.58847713470459,-1.2307520901296052,5.646090984344482,5.545506257110224,5.777778148651122,0.07837432221943064
5044,2000-03-01,5.6707820892333975,5.744855880737305,5.580246925354004,5.613169193267822,2749697.0,0.0,-1.6666512172230397,0.6666611489990917,53.34729930142683,61.428246480439284,0.15258209874546225,0.007479093982759366,-0.00832547126877703,0.16459896308866995,5.169179891609082,0.16460895538330078,0.1837930186169885,-0.029732346534729892,-0.3103963740423632,0.2509316809729034,-0.17006436028854655,0.11059966721908676,0.35748251560424826,54.00000463486509,-11.6524802684565,0.14033201375381668,3,0.10288047790527433,-0.004115581512450284,-0.11728405952453524,0.19753098487854093,0.9218111038208017,2,0.10304787255690417,2.520036708473539,5.6707820892333975,3.888810211977058,5.58847713470459,-1.2307520901296052,5.646090984344482,0.10304787255690417
5045,2000-03-02,5.646090984344482,5.6954731941223145,5.481481075286865,5.60493803024292,3818138.0,-0.004354091640338953,2.0588355576154966,0.7143010850583195,50.0,58.54759559012075,0.15340733950244623,0.04757380236736086,0.016365633620138098,0.18929006797758507,5.393816855165387,0.21399211883544922,0.18043929805670533,-0.0626539468765257,-0.3253524474845024,0.20004455373145102,-0.19400319718051406,0.06869530342746266,0.3589854458150388,50.00012069976887,-13.265816926261252,0.13134925030398845,3,0.12757158279418945,0.020575523376464844,-0.09259295463562012,0.22222208976745605,0.528806209564209,3,0.11807567974592081,-1.6666512172230397,5.6707820892333975,2.520036708473539,5.6707820892333975,3.888810211977058,5.58847713470459,0.11807567974592081
5046,2000-03-03,6.320988178253174,6.353909015655518,5.679011821746826,5.720164775848389,6090188.0,0.11953353139013356,1.0246964089784836,14.59976362625139,73.40287028775697,58.89163976965682,-0.5121216990885404,-0.601098618015909,-0.6585315602885533,-0.48560712593110633,6.381529291184486,0.7078180313110352,0.18720850085462715,0.5760292291641234,0.20218426743583162,0.9498741908924151,0.3891067482999775,0.7629517100282692,-0.8724279403686523,96.36373978618538,29.060803942952035,0.18692248086414578,3,-0.4197535514831543,-0.5267496109008789,-0.7674901485443115,-0.45267510414123535,-0.06584405899047852,4,0.04166656294062365,2.0588355576154966,5.646090984344482,-1.6666512172230397,5.6707820892333975,2.520036708473539,5.6707820892333975,0.04166656294062365
5047,2000-03-06,5.6707820892333975,6.296296119689941,5.6543211936950675,6.296296119689941,3643481.0,-0.10286462665074358,1.0526315789473712,-1.0410946510287964,49.01961452545442,56.71343575762662,0.11538076407967424,0.06337661491863233,-0.00832547126877703,0.16459896308866995,7.272962991493944,0.6666669845581064,0.16075156621888453,-0.08117277622223007,-0.4431983245038529,0.28085277205939274,-0.26218555036304103,0.09983999791858089,-0.2041148757934561,21.698183332659138,-40.51368687146987,0.18101277414081132,3,0.23045253753662198,0.12345647811889737,-0.11728405952453524,0.19753098487854093,0.8724279403686532,0,0.1582002325500831,1.0246964089784836,6.320988178253174,2.0588355576154966,5.646090984344482,-1.6666512172230397,5.6707820892333975,0.1582002325500831
5048,2000-03-07,5.390946865081787,5.761316776275635,5.259259223937988,5.7078189849853525,9567366.0,-0.04934684841494941,1.3689351625296007,0.5065787567902992,43.05556114348983,53.810314021171834,0.34217047465660855,0.34672800500956313,0.2715097528828334,0.4444341872402804,7.615604507230496,0.5020575523376465,0.10812417346897707,-0.35195455551147425,-0.7409766119456531,0.03706750092270461,-0.5464655837285637,-0.15744352729438482,0.9629621505737305,12.030116128481426,-46.25484592708486,0.1945110282170893,3,0.4156372547149658,0.4156372547149658,0.1625511646270752,0.47736620903015137,1.0864191055297852,1,0.28854955957803363,1.0526315789473712,5.6707820892333975,1.0246964089784836,6.320988178253174,2.0588355576154966,5.646090984344482,0.28854955957803363
5049,2000-03-08,5.629630088806152,5.6543211936950675,5.2674899101257315,5.399177074432373,7993181.0,0.044274824014750136,1.764707586345584,-0.7272745057025332,44.406778595838716,52.166064287969284,0.07383400770714665,0.1104674236124712,0.032826529158468176,0.20575096351591515,7.6436654192719,0.38683128356933594,0.07205264631131314,-0.11121373176574689,-0.5022718871273488,0.27984442359585504,-0.30674280944654786,0.08431534591505407,0.7023859310150149,33.834644437929704,-19.031245890283593,0.19552907768080105,3,0.17695403099060059,0.17695403099060059,-0.07613205909729004,0.23868298530578613,0.625514030456543,2,0.18713446082097618,1.3689351625296007,5.390946865081787,1.0526315789473712,5.6707820892333975,1.0246964089784836,6.320988178253174,0.18713446082097618
5050,2000-03-09,5.6707820892333975,5.6707820892333975,5.415637969970703,5.600822925567627,2602378.0,0.007309894216508406,6.29408717581722,0.30357235229000534,44.96645756677086,50.99675586091126,0.017778064759292,0.07852735709155123,-0.00832547126877703,0.16459896308866995,7.741507904814557,0.2551441192626944,0.03265444438927112,-0.07335393428802561,-0.46068550026310984,0.3139776316870586,-0.2670197172755673,0.12031184869951606,0.6397787946701063,37.59402033500787,-9.747304023667155,0.19366578298754206,3,0.13580203056335538,0.13580203056335538,-0.11728405952453524,0.19753098487854093,0.22222185134887784,3,0.16255449236375363,1.764707586345584,5.629630088806152,1.3689351625296007,5.390946865081787,1.0526315789473712,5.6707820892333975,0.16255449236375363
5051,2000-03-10,5.60493803024292,5.794239044189452,5.596707820892334,5.6707820892333975,2873475.0,-0.011611107243124308,-3.8000115871498292,-0.9411784752751926,44.22442484021798,50.26922291788395,0.08623970800989156,0.1487571157236598,0.0575185877217006,0.23044302207914757,8.194226208733319,0.19753122329711825,-0.005112789070507162,-0.13714034557342547,-0.527093338110884,0.25281264696403305,-0.3321168418421552,0.057836150695304234,0.684596820461274,33.333318006422594,-8.482308137501242,0.19497649626872937,3,0.201646089553833,0.201646089553833,-0.05144000053405762,0.26337504386901855,0.5596709251403809,4,0.10168875384355847,6.29408717581722,5.6707820892333975,1.764707586345584,5.629630088806152,1.3689351625296007,5.390946865081787,0.10168875384355847
5052,2000-03-13,5.539094924926758,5.839506149291992,5.4897122383117685,5.62139892578125,3778650.0,-0.01174733867901634,-2.8636452216048527,1.2499837056885421,41.58416087692085,49.33412968198627,0.16130414600542675,0.22261040451474567,0.12336169303786271,0.2962861273953097,8.4688364083827,0.3497939109802237,-0.02731344763006671,-0.20082294940948486,-0.594959508084421,0.19331360926545127,-0.3978912287469534,-0.003754670072016353,0.729834413242112,48.22700280885488,10.170743807153585,0.19706827933746818,3,0.2674891948699951,0.2674891948699951,0.014403104782104492,0.32921814918518066,0.6337451934814444,0,0.1292718763698395,-3.8000115871498292,5.60493803024292,6.29408717581722,5.6707820892333975,1.764707586345584,5.629630088806152,0.1292718763698395
5053,2000-03-14,5.572015762329102,5.783950805664063,5.539094924926758,5.559670925140381,3865978.0,0.005943360395250785,-8.154031963348253,-0.1499907302264142,43.918901726523806,48.286529951441494,0.12616786549391357,0.1883253118646815,0.09044085563551896,0.26336528999296593,8.672526010610625,0.24485588073730558,-0.03589726269173177,-0.16090619564056396,-0.5620391694705722,0.24022677818944427,-0.36147268255556764,0.03966029127443971,0.6767201735551502,53.237273936004,14.841230274203525,0.20056648691500395,3,0.23456835746765137,0.23456835746765137,-0.018517732620239258,0.2962973117828369,0.30452728271484375,1,0.1742985498782923,-2.8636452216048527,5.539094924926758,-3.8000115871498292,5.60493803024292,6.29408717581722,5.6707820892333975,0.1742985498782923
5054,2000-03-15,5.917695045471191,5.958847999572754,5.555555820465088,5.58847713470459,3964697.0,0.062038461103993026,-1.0416728022382564,26.668469234037623,52.599373479298286,48.57534922691908,-0.20205137130715478,-0.14945960683062154,-0.2552384275065709,-0.08231399314912391,9.481967298642726,0.403292179107666,-0.02507936687331025,0.1748965740203854,-0.23455462109028957,0.5843477691310603,-0.029829023534952093,0.37962217157572287,0.311251356174135,92.42411740230374,51.99075124176527,0.20472559755533762,3,-0.11111092567443848,-0.11111092567443848,-0.3641970157623291,-0.04938197135925293,-0.05761289596557617,2,0.09457583076517206,-8.154031963348253,5.572015762329102,-2.8636452216048527,5.539094924926758,-3.8000115871498292,5.60493803024292,0.09457583076517206
5055,2000-03-16,6.4691362380981445,6.502058029174805,5.8683128356933585,5.9135799407958975,5361947.0,0.0931851317767669,1.039733879693366,1.6875032588858982,63.22750872675581,47.44475349791895,-0.6978525339521227,-0.6916340563243075,-0.790941022895856,-0.633755185776077,10.154593099817406,0.6337451934814462,-0.0038178276427798252,0.6979427099227902,0.17829148366571346,1.2175939361798669,0.4381170967942518,0.9577683230513285,-1.2098770141601562,96.74796977734317,50.95070596621717,0.25982561312853825,3,-0.588477611541748,-0.588477611541748,-0.9156382083892822,-0.600823163986206,-0.534980297088623,3,-0.03307893217261426,-1.0416728022382564,5.917695045471191,-8.154031963348253,5.572015762329102,-2.8636452216048527,5.539094924926758,-0.03307893217261426
5056,2000-03-17,6.271605014801025,6.584362030029298,6.205760955810548,6.370369911193848,5725688.0,-0.03053440459853285,-2.2857116254047987,-0.17777657614974318,60.50633163892184,48.72105539941532,-0.5677700701439887,-0.49142494008443727,-0.5868060071631973,-0.4362239624789579,10.801788518284011,0.37860107421875,0.01130090525131866,0.48271598815918004,-0.08023936831557243,1.0456713446339325,0.2012383099218038,0.7641936663965563,-0.9874898147583009,71.4285776515291,21.628322983783775,0.2814776782373764,3,-0.3497943878173828,-0.3497943878173828,-0.7181069850921631,-0.4032919406890869,-0.15637922286987305,4,-0.060367493380920734,1.039733879693366,6.4691362380981445,-1.0416728022382564,5.917695045471191,-8.154031963348253,5.572015762329102,-0.060367493380920734
5057,2000-03-20,6.115225791931152,6.386830806732178,6.098764896392822,6.238683223724365,3007884.0,-0.024934482082468068,-2.6841967245106737,1.2500132770066386,56.68315539616548,50.23523253860151,-0.3818747670065603,-0.33470426470346837,-0.42311599114981746,-0.27984473960908485,11.31985556515986,0.28806591033935547,0.031078260138041713,0.31522567272186297,-0.26489239603855275,0.8953437414822787,0.025166638341654668,0.6052847071020713,-0.7791007186889649,55.118052045450774,3.3671517536533955,0.29005903438020797,3,-0.1892998218536377,-0.19341516494750977,-0.539094090461731,-0.24691271781921387,-0.07407379150390625,0,0.008075444003606158,-2.2857116254047987,6.271605014801025,1.039733879693366,6.4691362380981445,-1.0416728022382564,5.917695045471191,0.008075444003606158
5058,2000-03-21,6.37860107421875,6.452674865722656,6.115225791931152,6.123456954956055,3925969.0,0.043068774767910156,-1.4848384831460675,-2.066656624528309,59.86238148099034,51.95252174806281,-0.5480515216209954,-0.5955547217341586,-0.682867918711505,-0.5432200218966825,11.028811596012773,0.3374490737915039,-0.04036655858016136,0.5576133012771605,-0.07472361906700797,1.189950221621329,0.2414448411050758,0.8737817614492451,-0.9925465227050783,80.00002780915312,27.354929512488027,0.31616846017208433,3,-0.37860107421875,-0.4567904472351074,-0.7839508056640625,-0.5102880001068115,-0.18930101394653231,1,-0.03225800664070366,-2.6841967245106737,6.115225791931152,-2.2857116254047987,6.271605014801025,1.039733879693366,6.4691362380981445,-0.03225800664070366
5059,2000-03-22,6.172840118408202,6.403292179107666,6.106996059417725,6.37860107421875,3160519.0,-0.03225800664070366,1.3225871561690532,-0.8064499248704892,56.986898817593264,53.28812633148752,-0.2873509548372768,-0.38557838342248996,-0.4834945444120118,-0.33745906608613474,10.989390873646737,0.2962961196899414,-0.0211527876507569,0.3366259813308705,-0.3148841635340647,0.9881361261958057,0.010870908898402476,0.6623810537633386,-0.738853267753905,42.528821360836936,-10.019135029099978,0.32575507243246776,3,-0.13580298423766912,-0.25102949142455966,-0.5658440589904776,-0.30452704429626376,0.09053373336791992,2,-0.048000121124255446,-1.4848384831460675,6.37860107421875,-2.6841967245106737,6.115225791931152,-2.2857116254047987,6.271605014801025,-0.048000121124255446
5060,2000-03-23,6.444444179534912,6.460905075073242,6.057612895965576,6.065844058990479,2660091.0,0.043999853538527756,-1.041662945108424,-1.8399998146053753,51.83372877874652,54.13360454687957,-0.48910457949832864,-0.637354142694238,-0.7438685256185122,-0.6090631272128446,12.337909187658225,0.403292179107666,0.048300224689038274,0.5748967409133909,-0.13005085953751117,1.279844341364293,0.22242294068793989,0.927370541138842,-0.9644423217056151,73.43747878331403,25.340048786002598,0.3524738002254509,3,-0.407407045364379,-0.5226335525512695,-0.8065838813781738,-0.5761311054229736,-0.2139911651611337,3,-0.0906768704561065,1.3225871561690532,6.172840118408202,-1.4848384831460675,6.37860107421875,-2.6841967245106737,6.115225791931152,-0.0906768704561065
5061,2000-03-24,6.37860107421875,6.452674865722656,6.181069850921631,6.436213970184326,2647941.0,-0.010217034003530467,5.000021067600664,-0.1521734749654278,62.72189551961486,56.482241729401125,-0.3374642919772679,-0.5415869039183807,-0.6652062275194268,-0.5432200218966825,13.759303107016695,0.2716050148010254,0.10099263182284535,0.47242813110351545,-0.25924508937423774,1.2041013515812686,0.1065915208646393,0.8382647413423916,-0.8544248095014533,79.59196703576052,26.992147203388456,0.36583661023887637,3,-0.31687259674072266,-0.4567904472351074,-0.7222222089767456,-0.5102880001068115,-0.6090540885925284,4,-0.0696775245916541,-1.041662945108424,6.444444179534912,1.3225871561690532,6.172840118408202,-1.4848384831460675,6.37860107421875,-0.0696775245916541
5062,2000-03-27,6.312757015228272,6.393003940582275,6.189300060272218,6.393003940582275,2387475.0,-0.010322648841704196,4.076926733614572,1.3928639414680826,67.94870461703016,59.152219828346276,-0.1680024804085054,-0.4413265098953678,-0.593411766097895,-0.4773759629062049,14.705387156310131,0.2037038803100577,0.15259074857262345,0.37037007808685374,-0.3667713417774783,1.1075114979511858,0.0017993681546881746,0.7389407880190193,-0.7461733198984959,63.26532783929364,5.3051213461051745,0.368570709932166,3,-0.24279808998108,-0.3909463882446298,-0.6625512838363656,-0.4444439411163339,-0.7325100898742685,0,-0.03129080096392356,5.000021067600664,6.37860107421875,-1.041662945108424,6.444444179534912,1.3225871561690532,6.172840118408202,-0.03129080096392356
5063,2000-03-28,6.115225791931152,6.320988178253174,6.106996059417725,6.2469139099121085,2383678.0,-0.03129080096392356,-1.8889046245751364,1.641036306375906,59.6090982072392,59.93107813145083,0.12816421276034085,-0.22007480803517687,-0.3926334510862013,-0.27984473960908485,15.828772633227592,0.21399211883544922,0.21220712548020337,0.15061666965484655,-0.5788056774625385,0.8800390167722316,-0.214094503903846,0.5153278432135391,-0.5079309632133953,14.285646722198248,-44.79606664314434,0.36471117355869276,3,0.11111164093017578,-0.19341516494750977,-0.4650200605392456,-0.24691271781921387,-0.37036991119384766,1,-0.012113010054615514,4.076926733614572,6.312757015228272,5.000021067600664,6.37860107421875,-1.041662945108424,6.444444179534912,-0.012113010054615514
5064,2000-03-29,6.255144119262695,6.353909015655518,5.98353910446167,6.106996059417725,2480119.0,0.022880320709688373,1.1428616752581942,-1.1249918528442702,61.12851804887157,59.69785694501925,0.04598245139001733,-0.3309368177764149,-0.5302651854036409,-0.4197630669406278,17.15876679623134,0.37036991119384766,0.294893878785917,0.2613168954849243,-0.46535871769763837,0.987992508667487,-0.10202091110635703,0.6246547020762057,-0.6087666024924765,56.896601668749355,-4.700615855189582,0.36333780659128134,3,0.028806447982788086,-0.33333349227905273,-0.5308643579483032,-0.38683104515075684,-0.5349793434143066,2,-0.010526385601206334,-1.8889046245751364,6.115225791931152,4.076926733614572,6.312757015228272,5.000021067600664,6.37860107421875,-0.010526385601206334
5065,2000-03-30,6.312757015228272,6.444444179534912,6.106996059417725,6.111111164093018,4235794.0,0.009210482583152269,-2.215689482030799,1.361110306447933,63.52200937027906,60.03293224850339,-0.040393410160990406,-0.3542041653133783,-0.5835482219329906,-0.4773759629062049,18.154793795375415,0.3374481201171875,0.37664780085068017,0.2855964899063119,-0.4350532771490414,1.0062462569616653,-0.0747283936213643,0.6459213734339881,-0.6288601179276903,70.17540293276731,4.796323758561428,0.36032488352767655,3,-0.09053492546081632,-0.3909463882446298,-0.5884772539138803,-0.4444439411163339,-0.5679011344909677,3,-0.007822756892594374,1.1428616752581942,6.255144119262695,-1.8889046245751364,6.115225791931152,4.076926733614572,6.312757015228272,-0.007822756892594374
5066,2000-03-31,6.584362030029298,6.584362030029298,6.181069850921631,6.37860107421875,4978463.0,0.04302478523184594,2.920006859600635,1.0204075841487696,68.51310343056957,61.34737091899272,-0.29387210678489595,-0.637764714529772,-0.8430673703493872,-0.7489809777072303,17.779343528339428,0.4032921791076669,0.41847265584721605,0.5440328121185312,-0.20815934558510207,1.2962249698221644,0.167936733266715,0.9201288909703473,-0.8644465274195667,100.0,31.110768852494175,0.3760960788518166,3,-0.30041146278381436,-0.6625514030456552,-0.8600822687149057,-0.7160489559173593,-0.7489709854125985,4,-0.053749932649730825,-2.215689482030799,6.312757015228272,1.1428616752581942,6.255144119262695,-1.8889046245751364,6.115225791931152,-0.053749932649730825
5067,2000-04-03,6.567901134490968,6.781892776489258,6.485597133636475,6.565844058990479,3524259.0,-0.0024999985516070966,-2.645573110702994,0.009997404475425901,67.74193109937258,62.22287643214631,-0.23070786317061476,-0.5804055425172399,-0.8144627010871588,-0.7325200821689002,17.69969013263813,0.2962956428527832,0.37770479905000975,0.48271596431732267,-0.28355221298008004,1.2489841416147254,0.09958187566862087,0.8658500529660245,-0.8134077707844538,73.19588429338427,2.230668702024687,0.3831340886487015,4,-0.18518519401550382,-0.5473251342773446,-0.8436213731765756,-0.6995880603790292,-0.8888893127441415,0,-0.12155392301388857,2.920006859600635,6.584362030029298,-2.215689482030799,6.312757015228272,1.1428616752581942,6.255144119262695,-0.12155392301388857
5068,2000-04-04,6.946502208709718,7.144032955169678,6.518518924713135,6.617283821105957,5672531.0,0.057644149396608224,-1.3750021499613911,160.04195642095547,68.11593716146469,63.45943624813202,-0.5814234278239443,-0.8816981522740317,-1.1691062752037764,-1.1111211563876502,19.61411463456323,0.625514030456543,0.36917770177410425,0.7835392713546758,-0.0015796218301664666,1.5686581645395181,0.3909798247622547,1.176098717947097,-1.1303648802362396,82.97873389510438,14.119529670942597,0.39255944659242137,4,-0.38271617889404386,-0.7448561191558847,-1.2263376712799081,-1.0781891345977792,-1.2510290145874032,1,-0.19668248023338497,-2.645573110702994,6.567901134490968,2.920006859600635,6.584362030029298,-2.215689482030799,6.312757015228272,-0.19668248023338497
5069,2000-04-05,6.683127880096436,6.888888835906982,6.641974925994872,6.7921810150146475,3980644.0,-0.0379146685195112,-1.5806348723801213,-0.3312486149754942,54.193543684720744,63.72163790435138,-0.2660283248296098,-0.5642827282789051,-0.8861982474383714,-0.8477468277743689,21.631997015420552,0.3045272827148455,0.3830380248122207,0.4674900531768804,-0.30827309890027177,1.2432532052540326,0.07960847713830432,0.8553716292154565,-0.7607589014872627,55.55557599143663,-9.372055147346224,0.38788157603857587,4,-0.1193418502807626,-0.4814817905426034,-0.9629633426666269,-0.814814805984498,-0.9218111038208017,2,-0.14039414121544425,-1.3750021499613911,6.946502208709718,-2.645573110702994,6.567901134490968,2.920006859600635,6.584362030029298,-0.14039414121544425
5070,2000-04-06,6.592593193054199,6.699587821960449,6.460905075073242,6.699587821960449,4360331.0,-0.013546753655854116,3.461583713633771,0.9811238254314745,56.56566543246072,63.03761233911203,-0.17016317524034008,-0.4228258567833185,-0.7735951647188664,-0.7572121407321317,23.381341213983042,0.23868274688720703,0.36002699850344033,0.33086481094360387,-0.4176538681025894,1.0793834899897972,-0.04339452857949322,0.705124150466701,-0.572491096320185,42.73511002832412,-20.487414382375263,0.3742593395230968,4,-0.02880716323852539,-0.3909471035003662,-0.8724286556243896,-0.7242801189422607,-0.7242803573608407,3,-0.13233463550048574,-1.5806348723801213,6.683127880096436,-1.3750021499613911,6.946502208709718,-2.645573110702994,6.567901134490968,-0.13233463550048574
5071,2000-04-07,6.174897193908691,6.683127880096436,6.074073791503906,6.683127880096436,3340491.0,-0.06335837612209749,1.3967623567205818,4.75005793639476,51.10267281404852,61.165831027669626,0.24093565015432716,0.04190805897227001,-0.3419440713759929,-0.3395161415866239,24.21381977982611,0.6090540885925302,0.3538255456144421,-0.11532914638519287,-0.7991657577895603,0.5685074650191746,-0.45724745208737616,0.22658915931699042,0.9691357612609863,9.42310751929593,-52.55983136956073,0.3419183057021837,4,0.3888888359069824,0.0267488956451416,-0.45473265647888184,-0.30658411979675293,-0.31481504440307617,4,-0.06964347740001353,3.461583713633771,6.592593193054199,-1.5806348723801213,6.683127880096436,-1.3750021499613911,6.946502208709718,-0.06964347740001353
5072,2000-04-10,6.255144119262695,6.4691362380981445,6.057612895965576,6.222221851348878,3462750.0,0.01299566986040901,-1.272729547061542,-0.06477819779196821,47.553014490923665,59.82626617030123,0.16947947750451853,0.019032053033473773,-0.3995864070871251,-0.4197630669406278,25.517327531983515,0.41152334213256836,0.354297036654728,-0.07088468074798548,-0.6571575585386293,0.5153881970426584,-0.36402111964330786,0.2222517581473369,0.8674896526336671,18.181846112251293,-39.80681905480936,0.293136438895322,4,0.3086419105529785,-0.053498029708862305,-0.4074075222015381,-0.38683104515075684,-0.5102882385253906,0,-0.0671052603493767,1.3967623567205818,6.174897193908691,3.461583713633771,6.592593193054199,-1.5806348723801213,6.683127880096436,-0.0671052603493767
5073,2000-04-11,6.543210029602051,6.600822925567628,6.123456954956055,6.197531223297119,3225825.0,0.04605264160936873,1.0714307144623256,10.499847920861196,57.10899528313631,59.379652529663986,-0.05754379366397888,-0.2029491223506268,-0.6668062944221198,-0.7078289772799833,27.023586074677663,0.47736597061157315,0.3300042574566202,0.1686215162277218,-0.30469190493713416,0.6419349373925778,-0.06803519435470662,0.40527822681015024,0.53682290725708,58.41587736446488,-1.4652193403287654,0.2366567105824281,4,0.05761289596557617,-0.3415639400482178,-0.6954734325408936,-0.6748969554901123,-0.8641982078552246,1,-0.13207557207326626,-1.272729547061542,6.255144119262695,1.3967623567205818,6.174897193908691,3.461583713633771,6.592593193054199,-0.13207557207326626
5074,2000-04-12,6.477365970611572,6.6666669845581055,6.446502208709718,6.551439762115479,4427916.0,-0.01006295972352933,-2.24245424795295,-0.2142850245744162,50.68610549421021,57.95344098787856,0.048206879542050274,-0.09805332862815597,-0.5844315218822578,-0.6419849182895048,28.026660477860354,0.22016477584838778,0.2953820156414064,0.07479391098022425,-0.3482953696540996,0.4978831916145481,-0.13675072933693766,0.28633855129738617,0.5617701646118167,65.38465252291618,6.920164511141486,0.2115446403171618,4,0.12345695495605469,-0.2716045379638672,-0.6707818508148193,-0.6090528964996338,-0.8312749862670898,2,-0.12071153305784788,1.0714307144623256,6.543210029602051,-1.272729547061542,6.255144119262695,1.3967623567205818,6.174897193908691,-0.12071153305784788
5075,2000-04-13,6.255144119262695,6.600822925567628,6.189300060272218,6.5349788665771475,4913916.0,-0.034307441073596734,-1.0000000000000087,3.7777834998454467,47.58453944029472,55.628044988959125,0.2921160269146146,0.11311419554822422,-0.344736361126861,-0.4197630669406278,27.206012291368836,0.41152286529541016,0.29796799008152686,-0.1367283344268797,-0.5635368428241971,0.2900801739704377,-0.35013258862553887,0.07667591977177945,0.7447310863903809,31.578975453575197,-23.212813319170785,0.21340425419865874,4,0.34567880630493164,0.024691343307495117,-0.4485599994659424,-0.38683104515075684,-0.6666669845581055,3,-0.0789473965062325,-2.24245424795295,6.477365970611572,1.0714307144623256,6.543210029602051,-1.272729547061542,6.255144119262695,-0.0789473965062325
5076,2000-04-14,5.893003940582275,6.403292179107666,5.893003940582275,6.255144119262695,3648797.0,-0.05789477776622454,-1.8181807408655852,1.2941215562250405,42.64069676646986,52.83901895196994,0.6100243617336387,0.46950815592304096,0.027314617498661597,-0.057622888260207894,26.06569731644021,0.5102882385253906,0.2758902938275005,-0.4799384593963625,-0.9595270410467354,-0.00034987774598960186,-0.7197327502215494,-0.2401441685711756,1.0691807726833007,0.0,-51.50082763386877,0.23979429082518647,4,0.6255145072937012,0.42386865615844727,-0.08641982078552246,-0.024690866470336914,-0.4032917022705069,4,-0.004189901302946941,-1.0000000000000087,6.255144119262695,-2.24245424795295,6.477365970611572,1.0714307144623256,6.543210029602051,-0.004189901302946941
5077,2000-04-17,6.164608955383301,6.41152286529541,5.860082149505615,5.860082149505615,4298822.0,0.04608939982724469,-2.6216234836895334,-0.8409086420273272,50.84388914547546,50.919902505748915,0.30753708313726413,0.21269761440718948,-0.22889650855140253,-0.3292279030612333,25.36823288411642,0.5514407157897949,0.24770862854251607,-0.21080260276794416,-0.6852857621533204,0.26368055661743206,-0.4480441824606318,0.026438976924743507,0.7334249115212774,37.75508695968327,-17.690927670401805,0.23724157969268794,4,0.20987653732299805,0.15226364135742188,-0.35802483558654785,-0.2962958812713623,-0.22222185134887695,0,-0.049399208949296725,-1.8181807408655852,5.893003940582275,-1.0000000000000087,6.255144119262695,-2.24245424795295,6.477365970611572,-0.049399208949296725
5078,2000-04-18,6.172840118408202,6.181069850921631,5.893003940582275,6.119341850280763,2264456.0,0.0013352287362384807,7.235427231582965,0.17567671250893896,48.52725605321277,50.29031499113692,0.19894176370255323,0.1984348337693893,-0.22264740229596036,-0.33745906608613474,24.470860779609637,0.28806591033935547,0.17598503953805977,-0.19228339195251554,-0.675321128782036,0.2907543448770049,-0.4338022603672762,0.04923547646224513,0.6421576111044587,38.7755825935202,-15.8058839425914,0.24151886841476025,4,0.10699486732482999,0.16872382164001554,-0.3662559986114493,-0.30452704429626376,-0.6337451934814444,1,-0.06933343962604732,-2.6216234836895334,6.164608955383301,-1.8181807408655852,5.893003940582275,-1.0000000000000087,6.255144119262695,-0.06933343962604732
5079,2000-04-19,5.876543045043945,6.115225791931152,5.777778148651122,6.082304954528809,2534794.0,-0.048000121124255446,1.4848541241656403,-3.8461415048934375,42.80868981588404,48.761762144850614,0.4121327798841268,0.4968707427267294,0.08180147319932995,-0.041161992721877816,23.68809190041575,0.3950619697570801,0.09654435403130357,-0.47376561164855957,-0.9980484366261431,0.050517213329023924,-0.7359070241373509,-0.21162419915976827,0.8620614380681522,11.999942064250828,-38.93148064119298,0.26214141248879175,4,0.353909969329834,0.4732513427734375,-0.06995892524719238,-0.008229970932006836,-0.37860107421875,2,-0.03361350742826763,7.235427231582965,6.172840118408202,-2.6216234836895334,6.164608955383301,-1.8181807408655852,5.893003940582275,-0.03361350742826763
5080,2000-04-20,5.860082149505615,5.876543045043945,5.629630088806152,5.825102806091309,2371528.0,-0.0028011188571506196,6.272719611795027,-0.1699991193796725,36.96297284302076,47.190684370291976,0.3506325713160763,0.49256192390854725,0.10851364190387613,-0.024701097183547738,22.86584114654418,0.24691295623779297,-0.021371518996673444,-0.46100840568542445,-1.0266995740378366,0.10468276266698773,-0.7438539898616305,-0.17816282150921836,0.7824397001603849,29.473614238285396,-14.620961876982232,0.28284558417620603,4,0.28806638717651367,0.5267493724822998,-0.053498029708862305,0.008230924606323242,-0.1234560012817374,3,-0.036516751762462274,1.4848541241656403,5.876543045043945,7.235427231582965,6.172840118408202,-2.6216234836895334,6.164608955383301,-0.036516751762462274
5081,2000-04-24,5.9341559410095215,6.098764896392822,5.827159881591798,5.855967044830322,2345709.0,0.012640401553100311,-2.999978932584309,2.2352877026050684,38.82438511667015,46.220836662041584,0.2668841106270339,0.4042081535469837,0.04443654085356652,-0.09877488868745399,21.718438330366112,0.2716050148010245,-0.07522413735313638,-0.36471235752105713,-0.9552634342020099,0.22583871915989562,-0.6599878958615335,-0.06943681918058076,0.5868188973532966,38.94726506755916,-1.405624431700467,0.2952755383404762,4,0.21399259567260742,0.45267558097839355,-0.053497314453125,-0.06584286689758301,-0.4197530746459961,0,-0.05825239675891036,6.272719611795027,5.860082149505615,1.4848541241656403,5.876543045043945,7.235427231582965,6.172840118408202,-0.05825239675891036
5082,2000-04-25,6.115225791931152,6.1316871643066415,5.851851940155028,6.1316871643066415,3535650.0,0.030513160207048307,32.99901512078908,-0.21053337724274496,34.2433663648046,43.680211226671396,0.07138669883813797,0.21879892601843842,-0.12227013302880074,-0.27984473960908485,20.469459894546908,0.2798352241516131,-0.1299673362340803,-0.17376594543457013,-0.7699195766180011,0.4223876857488609,-0.4718427610262852,0.12431087015714493,0.29878767648486626,88.05960985876642,50.905154482153634,0.29807681559171534,4,0.03292274475097656,0.2716057300567627,-0.19341516494750977,-0.20576071739196777,-0.4609045982360849,1,-0.10228789171525432,-2.999978932584309,5.9341559410095215,6.272719611795027,5.860082149505615,1.4848541241656403,5.876543045043945,-0.10228789171525432
5083,2000-04-26,6.041152000427246,6.255144119262695,6.0,6.144032955169678,3398203.0,-0.012113010054615514,-1.7555599043158299,6.249840681304338,36.890752784077115,42.147394258878826,0.07459903497384879,0.3025506898285526,-0.03857674464915739,-0.2057709481051786,19.510166959845183,0.2551441192626953,-0.14193464470047878,-0.24413604736328143,-0.8457306926635386,0.35745859793697576,-0.5449333700134105,0.05666127528684761,0.27873546243558867,65.78939745296151,29.683528660897863,0.3007973226501287,4,0.07407450675964355,0.34567952156066895,-0.11728370189666748,-0.13168692588806152,-0.3539090156555176,2,-0.016348685877434876,32.99901512078908,6.115225791931152,-2.999978932584309,5.9341559410095215,6.272719611795027,5.860082149505615,-0.016348685877434876
5084,2000-04-27,6.189300060272218,6.2469139099121085,5.736626148223878,5.958847999572754,3196209.0,0.024523147213394658,1.9523728072414017,-2.239987578618547,41.95400953874262,41.52177982537304,-0.13265887135125887,0.15728069766071862,-0.17545071918240485,-0.3539190079501502,19.34659248680635,0.5102877616882306,-0.1457362977723946,-0.09269578456878591,-0.6957040017200482,0.5103124325824764,-0.3941998931444175,0.20880832400684568,-0.5596699714660653,89.47360797927743,51.96708754484115,0.30150410857563126,4,-0.16872358322143644,0.19753146171569735,-0.2283947467803964,-0.2798349857330331,-0.5432090759277353,3,-0.10505309631358584,-1.7555599043158299,6.041152000427246,32.99901512078908,6.115225791931152,-2.999978932584309,5.9341559410095215,-0.10505309631358584
5085,2000-04-28,6.263373851776122,6.271605014801025,5.942387104034424,6.172840118408202,3133181.0,0.011968040130962088,5.1538324412732335,0.39285278288739806,52.04565354435226,42.56677502291553,-0.22958592126987387,0.08360396913162838,-0.24299456516879747,-0.42799279945405466,18.84146260875042,0.32921791076660156,-0.20261263722599132,-0.016152834892273482,-0.6190351078465985,0.5867294380620516,-0.317593971369436,0.28528830158488905,-0.6213980865478508,98.46140407796534,55.0312818603773,0.30144113647716236,4,-0.2427973747253409,0.12345767021179288,-0.28394997119903476,-0.3539087772369376,-0.8559670448303214,4,-0.12220759914145496,1.9523728072414017,6.189300060272218,-1.7555599043158299,6.041152000427246,32.99901512078908,6.115225791931152,-0.12220759914145496
5086,2000-05-01,6.230453014373778,6.337449073791504,5.9094648361206055,6.255144119262695,3132422.0,-0.005256086923984049,3.521732121221281,-0.27272823035558197,49.41634837715743,42.4081593819913,-0.16065908281816998,0.09344220703340866,-0.204322326231984,-0.3950719620517109,17.788325856522395,0.42798423767089844,-0.2387468125017751,-0.031378221511841886,-0.6171192233089142,0.5543627802852304,-0.3242487224103785,0.2614922793866947,-0.563292079162597,82.19174820657165,34.098616066383016,0.29287050089853617,5,-0.24691343307495028,0.15637850761413663,-0.251029133796691,-0.32098793983459384,-0.6666669845581046,0,-0.07926018621930575,5.1538324412732335,6.263373851776122,1.9523728072414017,6.189300060272218,-1.7555599043158299,6.041152000427246,-0.07926018621930575
5087,2000-05-02,5.769546985626222,6.172840118408202,5.728394985198975,6.168724060058594,5326256.0,-0.07397632687129452,1.1818120105477703,16.166837256908288,33.09351843303517,40.69329964641602,0.26632055225642937,0.5180305608899873,0.25789390705884063,0.0658340666958459,16.320711070685803,0.5020580291748038,-0.26306329716544763,-0.4523665428161614,-1.0587338118441734,0.15400072621185057,-0.7555501773301669,-0.14918290830215586,-0.06216876210022093,6.756707031118641,-38.37704169065498,0.30318363451400593,5,0.21399259567260653,0.6172845363616934,0.22222256660461337,0.13991808891296298,-0.23045206069946378,1,-0.04422255679663267,3.521732121221281,6.230453014373778,5.1538324412732335,6.263373851776122,1.9523728072414017,6.189300060272218,-0.04422255679663267
5088,2000-05-03,5.580246925354004,5.777778148651122,5.530863761901856,5.744855880737305,4516003.0,-0.03281021209183743,1.1428565516784757,0.4123707645720234,31.399321657736706,39.42559207328854,0.40534797811717116,0.6321360112023449,0.44420882663582795,0.2551341269680636,14.14117999761524,0.2469143867492658,-0.24772554339983088,-0.5733538389205934,-1.1427229463752955,-0.0039847314658914,-0.858038392647944,-0.28866928519324286,0.7572021484375,6.122497239188987,-34.94395097254062,0.28468455372735096,5,0.3539094924926758,0.7572014331817627,0.4156378507614136,0.32921814918518066,-0.06584405899047852,2,0.013274371068510371,1.1818120105477703,5.769546985626222,3.521732121221281,6.230453014373778,5.1538324412732335,6.263373851776122,0.013274371068510371
5089,2000-05-04,5.744855880737305,5.860082149505615,5.481481075286865,5.572015762329102,3964697.0,0.029498507429016385,-1.139536137062417,-1.050004345181194,39.160835619363155,39.66979904843769,0.24596009795745033,0.4149021809030815,0.2813846193359124,0.09052517158476281,11.734374991073315,0.37860107421875,-0.2789917156269066,-0.3618312835693356,-0.9013274039741228,0.17766483683545164,-0.6315793437717296,-0.09208322336694152,0.576461486816406,30.769235054412164,-11.022372445536782,0.2697480602023938,5,0.16460919380187988,0.5679011344909668,0.32921814918518066,0.16460919380187988,-0.26337480545043945,3,-0.010028605967079884,1.1428565516784757,5.580246925354004,1.1818120105477703,5.769546985626222,3.521732121221281,6.230453014373778,-0.010028605967079884
5090,2000-05-05,5.720164775848389,5.893003940582275,5.60493803024292,5.728394985198975,1720744.0,-0.004297950270903406,-1.4137878678909053,-0.0476174711425986,45.71429314627422,40.43534438506036,0.2779456744808746,0.39092483795549704,0.31052900724899146,0.11521627647367882,10.060939196968018,0.28806591033935547,-0.30630277363218905,-0.34290096759796107,-0.8574788987885773,0.17167696359265516,-0.6001899331932696,-0.08561200200265251,0.567559140014648,27.8846523443049,-18.400456500562516,0.2572889655953082,5,0.1893002986907959,0.5925922393798828,0.3827158212661743,0.1893002986907959,-0.15637874603271484,4,-0.012949590511213915,-1.139536137062417,5.744855880737305,1.1428565516784757,5.580246925354004,1.1818120105477703,5.769546985626222,-0.012949590511213915
5091,2000-05-08,5.744855880737305,5.893003940582275,5.530863761901856,5.646090984344482,1882491.0,0.004316502383491905,-1.1999933374177925,-12.000289687137892,38.139529745018045,40.8682514273063,0.2498532236354407,0.350325594165942,0.29491523564190647,0.09052517158476281,9.982813173530259,0.36214017868041903,-0.2900741179016819,-0.2967077970504759,-0.8273001356358405,0.2338845415348887,-0.5620039663431582,-0.0314116277577936,0.5106183215026849,38.09522824223995,-8.885983503186722,0.26529616929268246,5,0.16460919380187988,0.5679011344909668,0.32716047763824463,0.16460919380187988,-0.26337480545043945,0,-0.058739345389495656,-1.4137878678909053,5.720164775848389,-1.139536137062417,5.744855880737305,1.1428565516784757,5.580246925354004,-0.058739345389495656
5092,2000-05-09,5.835391044616699,5.884774208068848,5.497941970825195,5.777778148651122,2386716.0,0.01575934466571427,3.947361038691756,0.5833337356668769,40.888868403949736,41.31248649618104,0.1290165584166134,0.23898404080764468,0.21655393724582073,-9.992294631722132e-06,9.995914631638762,0.38683223724365234,-0.251248945027001,-0.1851849794387821,-0.7134074223925859,0.34303746351502173,-0.44929620091568445,0.07892624203812026,0.38912343254516557,86.00007415767313,36.41195348214069,0.26411122147690197,5,0.07407402992248535,0.47736597061157227,0.26748955249786377,0.07407402992248535,-0.26337528228759766,1,-0.046544441105037526,-1.1999933374177925,5.744855880737305,-1.4137878678909053,5.720164775848389,-1.139536137062417,5.744855880737305,-0.046544441105037526
5093,2000-05-10,5.679011821746826,5.901235103607178,5.62139892578125,5.814815044403076,2087522.0,-0.026798413623734252,-1.2295126185781637,-2.3571670956688346,44.23075369695639,41.5654580693159,0.25549168020944446,0.34498780103402815,0.38088754347076126,0.15636923057524132,9.605777898180987,0.27983617782592773,-0.22606594086429777,-0.2983542919158939,-0.7864263060830208,0.18971772225123296,-0.5423902989994573,-0.05431828483233048,0.5157813193400385,47.05868988331092,-6.983184652863599,0.2440360070835634,5,0.2304532527923584,0.6337451934814453,0.5226341485977173,0.32921862602233887,-0.2304515838623047,2,-0.02463754280001318,3.947361038691756,5.835391044616699,-1.1999933374177925,5.744855880737305,-1.4137878678909053,5.720164775848389,-0.02463754280001318
5094,2000-05-11,5.6954731941223145,5.860082149505615,5.580246925354004,5.728394985198975,2805131.0,0.002898633229191816,-1.125,0.24242275280898876,45.19230769230768,40.8039751968665,0.18060711249444683,0.28137160297145947,0.3727358391889979,0.13990785819975304,9.056589477538088,0.27983522415161133,-0.20195609435311557,-0.24279828071594256,-0.6853777598117325,0.19978119837984742,-0.464088020263838,-0.021508541168047124,0.4707874643325498,48.979565293987584,-7.832533470602108,0.2212897395478951,5,0.21399188041687012,0.4897117614746094,0.687242865562439,0.49382734298706055,-0.28806638717651367,3,-0.03179197260477884,-1.2295126185781637,5.679011821746826,3.947361038691756,5.835391044616699,-1.1999933374177925,5.744855880737305,-0.03179197260477884
5095,2000-05-12,5.761316776275635,5.874485969543457,5.541152000427246,5.584362030029297,3399722.0,0.011560686866417091,-1.5312517539111086,-5.375003620984328,44.92754393880194,40.30521914816034,0.04029476389517317,0.18618036287689765,0.31693435055308505,0.07406427604643273,9.497911060904267,0.33333396911621094,-0.18305854476502414,-0.15226333141326887,-0.5750673168745175,0.2705406540479798,-0.3636653241438932,0.059138661317355457,0.37755269885250975,65.30604764669229,5.976640536041934,0.21140199273062435,5,0.06584382057189941,0.32921767234802246,0.6213992834091187,0.42798376083374023,-0.34567880630493164,4,-0.04857148319653193,-1.125,5.6954731941223145,-1.2295126185781637,5.679011821746826,3.947361038691756,5.835391044616699,-0.04857148319653193
5096,2000-05-15,5.8683128356933585,5.876543045043945,5.629630088806152,5.736626148223878,2854491.0,0.018571459194592466,2.333348353809461,0.7441828504908267,42.42425927118015,41.34196813017644,-0.13798351717292157,0.08141379038343555,0.19967345193860364,-0.03293178337129099,10.211961264949174,0.24691295623779297,-0.18888979507476922,-0.044032716751099876,-0.4672336800390262,0.37916824653682646,-0.2556331983950635,0.16756776489286374,0.2442611034411346,91.83664058777396,34.648446498904704,0.21160048164396322,5,-0.176954746246337,0.2139916419982919,0.5144032239913949,0.3209877014160165,-0.42798376083373935,0,-0.051893417137790276,-1.5312517539111086,5.761316776275635,-1.125,5.6954731941223145,-1.2295126185781637,5.679011821746826,-0.051893417137790276
5097,2000-05-16,5.860082149505615,5.991769790649414,5.794239044189452,5.810699939727782,2642625.0,-0.001402564317580568,-3.8000278093206754,0.3749977368766118,44.210529846497785,42.76543570670545,-0.1291403550856609,0.06920869309502642,0.21829331148509556,-0.024701097183547738,10.669062910112576,0.19753074645996183,-0.23447008194048546,-0.03703706264495832,-0.44360894995246625,0.3695348246625496,-0.24032300629871184,0.1662488810087952,0.22724807507497236,70.7762001409503,14.06974999190517,0.20328594365375388,5,-0.12345671653747559,0.21399188041687012,0.5226339101791382,0.32921838760375977,-0.5185179710388184,1,-0.06460678614389226,2.333348353809461,5.8683128356933585,-1.5312517539111086,5.761316776275635,-1.125,5.6954731941223145,-0.06460678614389226
5098,2000-05-17,5.744855880737305,5.802468776702881,5.662550926208496,5.7530860900878915,1512675.0,-0.01966291014845778,1.6153948998600625,-0.16666344798286584,35.48388001077721,42.356885083529235,0.013288681388654133,0.15887295951757707,0.3518053224276807,0.09052517158476281,11.314701450835942,0.19753122329711914,-0.27824023381586915,-0.13086411952972377,-0.521054869485515,0.2593266304260675,-0.32595949450761985,0.06423125544817232,0.31824037787153436,45.20546785550267,-7.052281934353225,0.1950953749778958,5,0.0,0.32921814918518066,0.6378601789474487,0.4444446563720703,-0.4197530746459961,2,-0.030086066908613263,-3.8000278093206754,5.860082149505615,2.333348353809461,5.8683128356933585,-1.5312517539111086,5.761316776275635,-0.030086066908613263
5099,2000-05-18,5.679011821746826,5.851851940155028,5.646090984344482,5.802468776702881,1553681.0,-0.011461394394810864,-1.1739296905699828,15.000463499419007,30.81082401456095,40.70094406889444,0.07689708752913571,0.2204629576691417,0.4278523713319107,0.15636923057524132,11.551499438753304,0.205760955810546,-0.24474288933203692,-0.18683161735534703,-0.5868117227297382,0.21314848801904418,-0.38682167004254264,0.013158435331848573,0.3608198295291336,30.593515016708743,-15.16628431640487,0.1999900526871956,5,0.06584405899047852,0.3950622081756592,0.7222226858139038,0.5102887153625488,-0.22222185134887695,3,-0.04057952177169788,1.6153948998600625,5.744855880737305,-3.8000278093206754,5.860082149505615,2.333348353809461,5.8683128356933585,-0.04057952177169788
5100,2000-05-19,5.646090984344482,5.744855880737305,5.547325134277344,5.555555820465088,2310778.0,-0.005796930599136774,-2.6922830097866197,-0.7333338483167766,30.81082401456095,39.88664343217698,0.10974659479169446,0.24931250094790158,0.4694773642478758,0.18929006797758507,11.486628894974853,0.19753074645996094,-0.18815002036130934,-0.20905289649963343,-0.6209529202096755,0.20284712721040865,-0.41500290835465403,-0.0031028846446128355,0.37140664389191347,22.222305668685117,-18.147155673812378,0.20595001185502101,5,0.09876489639282227,0.39506101608276367,0.7572011947631836,0.5555551052093506,-0.18106985092163086,4,-0.042274235052270126,-1.1739296905699828,5.679011821746826,1.6153948998600625,5.744855880737305,-3.8000278093206754,5.860082149505615,-0.042274235052270126
5101,2000-05-22,5.58847713470459,5.6707820892333975,5.473250865936278,5.63785982131958,2603897.0,-0.010204201419999226,2.4285513285799354,-0.5454531090347929,41.91177504258906,40.00029972535913,0.15963240497293008,0.29481651766723616,0.5374280278446149,0.24690391761747765,12.310833613460446,0.19753122329711914,-0.16739463506593744,-0.24938280582427996,-0.6760680210571994,0.1773024094086395,-0.46272541344074014,-0.036040198207819785,0.40757983141382503,22.222191568429057,-21.473775190089473,0.21334260761645982,5,0.14403319358825684,0.3539097309112549,0.8518520593643188,0.6131689548492432,-0.008230209350585938,0,-0.030927775236038957,-2.6922830097866197,5.646090984344482,-1.1739296905699828,5.679011821746826,1.6153948998600625,5.744855880737305,-0.030927775236038957
5102,2000-05-23,5.4897122383117685,5.728394985198975,5.456789970397949,5.534978866577148,2595544.0,-0.01767295347412068,-3.888887935215027,0.9166497687397829,45.60001668547648,40.15244005741691,0.22820424142560025,0.36292405646254355,0.6477178490147519,0.34566881401029903,13.186984721281952,0.2716050148010254,-0.16804763972510806,-0.3168720245361323,-0.7496106579455724,0.1158666088733078,-0.5332413412408519,-0.10050270783141269,0.47497636179571856,8.333443974387846,-38.4581917409339,0.21636931670472,5,0.23456764221191317,0.4444441795349112,0.9279832839965811,0.7119338512420645,-0.049383163452149326,1,-0.00899558324888372,2.4285513285799354,5.58847713470459,-2.6922830097866197,5.646090984344482,-1.1739296905699828,5.679011821746826,-0.00899558324888372
5103,2000-05-24,5.942387104034424,5.975308895111084,5.473250865936278,5.473250865936278,6848044.0,0.08245876032691002,-1.140350663210851,-10.36384321243873,57.5000099576961,41.51996253134896,-0.20470933487373433,-0.10280001901452529,0.21100434918304067,-0.10700605171235633,13.934356105635128,0.5020580291748056,-0.14391670152912805,0.1407410860061642,-0.2828850167474055,0.5643671887597339,-0.07107196537062066,0.35255413738294905,-0.4855971336364746,93.6508024090203,42.98045888467951,0.21181305137678494,5,-0.2181072235107422,-0.045267581939697266,0.4032919406890869,0.2592589855194092,-0.7160501480102539,2,-0.1011080084566881,-3.888887935215027,5.4897122383117685,2.4285513285799354,5.58847713470459,-2.6922830097866197,5.646090984344482,-0.1011080084566881
5104,2000-05-25,5.539094924926758,5.884774208068848,5.506173133850098,5.843620777130128,2974472.0,-0.0678670325657279,-1.0444509675932543,-0.6491202927275506,44.660200181850534,41.490257669465464,0.19452411566130934,0.26275437272624913,0.6147567111576606,0.2962861273953097,14.082215099413286,0.43621397018432617,-0.14121317414566015,-0.23004083633422834,-0.6273872158006446,0.16730554313218793,-0.42871402606743647,-0.031367646601020205,-0.0823049545288086,15.87308593882913,-36.122993235524824,0.19867318973320802,5,0.18518495559692383,0.35802459716796875,0.7716045379638672,0.6625511646270752,-0.032921791076660156,3,-0.038633047769673134,-1.140350663210851,5.942387104034424,-3.888887935215027,5.4897122383117685,2.4285513285799354,5.58847713470459,-0.038633047769673134
5105,2000-05-26,5.497941970825195,5.835391044616699,5.465021133422852,5.539094924926758,2547703.0,-0.007429544837075808,-5.923149600684541,0.13513780128617625,42.78845966369467,41.53072437974485,0.21723283491197876,0.2567885549668052,0.6381238175191841,0.3413904816055222,14.384636226419193,0.37036991119384766,-0.13701233862441597,-0.23292219638824463,-0.5731791190349131,0.10733472625842388,-0.4030506577115789,-0.06279373506491037,0.47736692428588867,7.936451008034666,-43.9252983199312,0.1701284613233343,5,0.22633790969848633,0.39917755126953125,0.7921817302703857,0.7037041187286377,-0.05761289596557617,4,-0.007484982679995311,-1.0444509675932543,5.539094924926758,-1.140350663210851,5.942387104034424,-3.888887935215027,5.4897122383117685,-0.007484982679995311
5106,2000-05-30,5.736626148223878,5.761316776275635,5.580246925354004,5.580246925354004,3205322.0,0.04341336788661265,-1.3157788816012148,-3.7999513348164844,47.34515100563183,41.87901561964864,-0.04704255127955648,-0.021912259786729393,0.39042861371526794,0.10453750720753607,14.939039876036512,0.26337480545043945,-0.1301404341176866,0.030453324317933017,-0.2158588905742782,0.27676553921014424,-0.09270278312817304,0.15360943176403907,0.2284769916534417,53.96836344608735,6.159477341759185,0.12315610744610564,5,-0.02057671546936124,0.16049337387084872,0.5308638811111441,0.46501994132995517,-0.23868417739868253,1,-0.04734577568474074,-5.923149600684541,5.497941970825195,-1.0444509675932543,5.539094924926758,-1.140350663210851,5.942387104034424,-0.04734577568474074
5107,2000-05-31,5.514402866363525,5.786007881164551,5.497941970825195,5.6954731941223145,3370106.0,-0.038737626632538213,-1.6923039213501674,-1.1578924900366148,45.72650524911574,43.017085090575144,0.13520805320072604,0.18995529827126312,0.6059141684239613,0.3285011125054522,15.087724642886979,0.28806591033935547,-0.13328419585843765,-0.1790127515792843,-0.4376267152136091,0.07960121205504045,-0.3083197333964467,-0.04970576976212193,0.44069863338470494,9.677232465324986,-36.64744913204757,0.12930698181716233,5,0.2016465663909912,0.38271665573120117,0.7530871629714966,0.6872432231903076,0.1893010139465332,2,0.011940378783731997,-1.3157788816012148,5.736626148223878,-5.923149600684541,5.497941970825195,-1.0444509675932543,5.539094924926758,0.011940378783731997
5108,2000-06-01,5.6543211936950675,5.6707820892333975,5.4485602378845215,5.514402866363525,1969819.0,0.025373250870916353,1.571415171378771,-0.7727291879536045,48.99599197184466,45.03765930805111,-0.021124645386326968,0.05889030387939176,0.45225438822094155,0.187737573820697,14.765177923732464,0.22222185134887606,-0.13771766001558738,-0.042798137664795455,-0.29666610440511487,0.21106982907552396,-0.16973212103495516,0.08413584570536425,0.29097869872665516,47.169730883125965,1.1320935223626876,0.1269339833701599,6,0.05761337280273526,0.23868346214294522,0.6131688356399545,0.5473248958587655,-0.03292226791381747,3,-0.037845766362558875,-1.6923039213501674,5.514402866363525,-1.3157788816012148,5.736626148223878,-5.923149600684541,5.497941970825195,-0.037845766362558875
5109,2000-06-02,5.6872429847717285,5.7572021484375,5.539094924926758,5.63785982131958,1773900.0,0.005822412620169359,1.3043370932558174,0.35294278022015696,48.16327534411393,46.96570945577922,-0.05895590113024696,0.02258915091341329,0.41232368482963366,0.15034232348907128,14.57843792336215,0.2181072235107422,-0.14639933363388202,-0.006995701789856312,-0.25988855962598567,0.24589715604627305,-0.13344213070792055,0.11945072712820792,0.23818732146850596,61.702104055135145,17.354024693628745,0.1264464289180645,6,0.02469158172607422,0.20576167106628418,0.5637860298156738,0.5144031047821045,-0.07407379150390625,4,-0.08104208488747355,1.571415171378771,5.6543211936950675,-1.6923039213501674,5.514402866363525,-1.3157788816012148,5.736626148223878,-0.08104208488747355
5110,2000-06-05,5.646090984344482,5.893003940582275,5.563786029815674,5.6872429847717285,3177984.0,-0.007235843542720999,-2.1999888763748103,-0.8333204588467035,44.3038154156197,47.23149171944929,-0.019896198533590592,0.06103656909340316,0.4370881242203417,0.19396407924842585,14.295256710203228,0.32921791076660156,-0.13204052518408282,-0.04444401264190656,-0.297907175596162,0.20901915031234886,-0.17117559411903382,0.0822875688352207,0.2602645191615238,44.444492128239844,5.851271373517051,0.12673158147712763,6,0.06584358215332031,0.24691367149353027,0.5576130151748657,0.5555551052093506,0.0,0,-0.02478136659192176,1.3043370932558174,5.6872429847717285,1.571415171378771,5.6543211936950675,-1.6923039213501674,5.514402866363525,-0.02478136659192176
5111,2000-06-06,5.407406806945801,5.720164775848389,5.407406806945801,5.6954731941223145,3799913.0,-0.042274235052270126,-1.171429801082237,7.000057936084911,39.62264893443284,46.567339747111106,0.21277792286620034,0.28790470473589025,0.6583959784128872,0.4348064904579534,13.997635788352492,0.3127579689025879,-0.10989931995999491,-0.2662557363510132,-0.547857994432654,0.015346521730627671,-0.4070568653918336,-0.12545460731019276,0.4855971336364746,0.0,-33.09621010372591,0.14080112904082037,6,0.2839510440826416,0.46502113342285156,0.7962971925735474,0.7942392826080322,0.13991832733154297,1,0.006088365290277453,-2.1999888763748103,5.646090984344482,1.3043370932558174,5.6872429847717285,1.571415171378771,5.6543211936950675,0.006088365290277453
5112,2000-06-07,5.563786029815674,5.58847713470459,5.399177074432373,5.4485602378845215,4280597.0,0.028919448536589565,1.300010428495284,-0.3999973515151816,45.925936416322635,45.28133157584739,0.07600365310704404,0.1160860013179903,0.48822198600521993,0.27836274696103214,13.597783846119931,0.1893000602722168,-0.08110917253906624,-0.09629626274108904,-0.3711751745383678,0.1785826490561897,-0.23373571863972842,0.04114319315755033,0.32921791076660156,33.33333333333333,1.6957929940072631,0.1374394558986395,6,0.08230447769165039,0.22222256660461426,0.6213995218276978,0.6378600597381592,0.016460895538330078,2,-0.011834398130630475,-1.171429801082237,5.407406806945801,-2.1999888763748103,5.646090984344482,1.3043370932558174,5.6872429847717285,-0.011834398130630475
5113,2000-06-08,5.539094924926758,5.563786029815674,5.432098865509033,5.555555820465088,2647181.0,-0.004437824308231697,7.000115873176808,-0.14285773404070418,46.792476590185096,45.51825117677345,0.04187532189173204,0.13676967954749042,0.5049149862868703,0.3025822650591916,13.247554488437347,0.13168716430664062,-0.07297491581569115,-0.11399152278900182,-0.3939175490573943,0.16593450347939065,-0.2539545359231976,0.02597149034519397,0.3144028663635252,28.33338161312438,-3.294274166849803,0.1399630131341962,6,0.1069955825805664,0.15637850761413574,0.6460906267166138,0.6625511646270752,0.041152000427246094,3,0.02971766283378452,1.300010428495284,5.563786029815674,-1.171429801082237,5.407406806945801,-2.1999888763748103,5.646090984344482,0.02971766283378452
5114,2000-06-09,5.514402866363525,5.629630088806152,5.4485602378845215,5.563786029815674,2133844.0,-0.0044577785536973336,-1.0000158007837188,3.000028967874627,46.969684334528765,45.98283169575502,0.07006450098268857,0.15515578399914443,0.5166464367772354,0.3253402058513686,12.623497048295002,0.18106985092163086,-0.06294789358909902,-0.12963006496429408,-0.4154347211646163,0.15617459123602817,-0.27253239306445476,0.013272263135866602,0.3027492675781245,23.333236773751242,-9.092352808394448,0.14290232810016099,6,0.13168764114379883,0.18107056617736816,0.6213995218276978,0.6872432231903076,0.3539099693298331,4,0.01940301824343904,7.000115873176808,5.539094924926758,1.300010428495284,5.563786029815674,-1.171429801082237,5.407406806945801,0.01940301824343904
5115,2000-06-12,5.481481075286865,5.580246925354004,5.456789970397949,5.530863761901856,1153491.0,-0.005970146156254685,-1.500016898008449,0.9999903441350456,47.50957990483025,46.001101573443734,0.1122053513780994,0.17501096978344322,0.534100526035659,0.3567738851133573,11.838456206862363,0.12345695495605469,-0.10714593840271114,-0.14856007099151647,-0.437570228085546,0.14045008610251308,-0.29306514953853124,-0.004054992444501693,0.3022330538940423,25.640858042664448,-7.741806621048539,0.1445050785470146,6,0.16460943222045898,0.21399235725402832,0.6296299695968628,0.7201650142669678,0.4444451332092285,0,0.024024185465981063,-1.0000158007837188,5.514402866363525,7.000115873176808,5.539094924926758,1.300010428495284,5.563786029815674,0.024024185465981063
5116,2000-06-13,5.563786029815674,5.596707820892334,5.432098865509033,5.465021133422852,2153588.0,0.01501509416859581,1.0000057935917082,-1.999990344041755,51.73744050979712,46.668983269075,0.003134303254932469,0.07243568113317878,0.42820936890961914,0.2756783995879939,11.065526912000498,0.16460895538330078,-0.09763372616804578,-0.051028776168823065,-0.3184657930522343,0.2164082407145882,-0.1847472846105287,0.08268973227288257,0.18916513498535092,71.42842363359853,33.436459821212296,0.13371850844170557,6,0.08230447769165039,0.13168740272521973,0.5473250150680542,0.6378600597381592,0.403292179107666,1,0.014792976237358202,-1.500016898008449,5.481481075286865,-1.0000158007837188,5.514402866363525,7.000115873176808,5.539094924926758,0.014792976237358202
5117,2000-06-14,5.481481075286865,5.613169193267822,5.465021133422852,5.547325134277344,2792981.0,-0.014792976237358202,-2.000043452441303,-0.6666747133373566,36.91591391107495,45.32675237343391,0.08971241215799974,0.13167345665649854,0.48601609872677365,0.35872650259303995,10.782159322990271,0.1481480598449707,-0.08216540537583583,-0.11440367698669451,-0.3615716470507273,0.13276429307733828,-0.23798766201871047,0.00918030804532144,0.2431681622846673,24.999698252034385,-5.70593421918942,0.12358398503201634,6,0.16460943222045898,0.21399235725402832,0.6296299695968628,0.7201650142669678,0.353909969329834,2,0.012012092732990531,1.0000057935917082,5.563786029815674,-1.500016898008449,5.481481075286865,-1.0000158007837188,5.514402866363525,0.012012092732990531
5118,2000-06-15,5.572015762329102,5.58847713470459,5.407406806945801,5.4691362380981445,2551500.0,0.016516464400544884,1.6666760300283008,-1.5624723901944455,51.13632548153932,45.657091277592286,-0.015338044023844866,0.029013643320738858,0.35932479606379086,0.27301721275549706,10.122615699304054,0.18107032775878906,-0.09185273348782985,-0.015226984024048207,-0.2523459512824884,0.22189198323439197,-0.13378646765326785,0.10333249960517144,0.126595702191298,74.07367671167034,39.777842291074215,0.11855948362922009,6,0.07407474517822266,0.12345767021179199,0.5390952825546265,0.6296303272247314,0.28806638717651367,3,0.0014772325449168289,-2.000043452441303,5.481481075286865,1.0000057935917082,5.563786029815674,-1.500016898008449,5.481481075286865,0.0014772325449168289
5119,2000-06-16,5.4485602378845215,5.761316776275635,5.432098865509033,5.629630088806152,5682403.0,-0.022156348745319354,-2.0769093643808145,-1.7600183542367696,48.387132946244826,46.11079322543953,0.07900837745318867,0.14157786069054357,0.4529343106436201,0.3997093212600564,9.536259540748512,0.32921791076660156,-0.08437072009724478,-0.12715992927551234,-0.3678722713995235,0.11355241284849882,-0.24751610033751792,-0.006803758213506761,-0.04938316345214844,11.6282203116937,-24.927787213909816,0.12035617106200559,6,0.13168668746948242,0.24691319465637207,0.6625508069992065,0.7530858516693115,0.39506053924560636,4,0.024169079852297104,1.6666760300283008,5.572015762329102,-2.000043452441303,5.481481075286865,1.0000057935917082,5.563786029815674,0.024169079852297104
5120,2000-06-19,5.407406806945801,5.4897122383117685,5.382716178894043,5.452674865722656,3881925.0,-0.007553083593088594,-1.2608945358550068,0.2500032918039349,37.65431149509101,45.892089065512664,0.09246789301902236,0.1727919588605218,0.46606681528324323,0.4454698832953614,8.471513321940797,0.1069960594177255,-0.09658915323717654,-0.15637915134429914,-0.40590728659152653,0.09314898390292825,-0.2811432189679133,-0.031615083720685,0.353909969329834,6.521550209513302,-26.68220384660217,0.12476406762361389,6,0.16460967063903809,0.27983617782592773,0.6399182081222534,0.7942392826080322,0.2551441192626953,0,0.08523605587719518,-2.0769093643808145,5.4485602378845215,1.6666760300283008,5.572015762329102,-2.000043452441303,5.481481075286865,0.08523605587719518
5121,2000-06-20,5.415637969970703,5.4485602378845215,5.3168721199035645,5.390946865081787,2268253.0,0.0015222015503493225,1.9090889938746596,-0.5454420966144901,45.58827350851163,45.85457096464477,0.09557817427157556,0.1591056283715373,0.44279829265718895,0.4401006603268929,7.202223522328236,0.13168811798095703,-0.1107769901297555,-0.13950603008270246,-0.39726964363379746,0.11825758346839255,-0.26838783685824996,-0.010624223307154956,0.34567880630493164,22.222305668685117,-13.380829547374667,0.1288818067755477,6,0.12345647811889648,0.23868298530578613,0.5432095527648926,0.7860081195831299,0.5185179710388184,1,0.09422495398601227,-1.2608945358550068,5.407406806945801,-2.0769093643808145,5.4485602378845215,1.6666760300283008,5.572015762329102,0.09422495398601227
5122,2000-06-21,5.440329074859619,5.506173133850098,5.349793910980225,5.407406806945801,2137641.0,0.004559223682570002,-1.1111207670693202,1.3333655201714916,39.344273972498705,45.02699289601294,0.05758915636435091,0.1375789097278881,0.40045970913517515,0.4221237903720816,6.052893386216004,0.15637922286987305,-0.11371814602747143,-0.11234576702117938,-0.37366996534795494,0.14897843130559618,-0.24300786618456716,0.018316332142208402,0.3032099151611325,27.77780161962432,-6.099419585421607,0.13066209916338772,6,0.09876537322998047,0.21399188041687012,0.4465022087097168,0.7613170146942139,0.041152000427246094,2,0.09682302794841746,1.9090889938746596,5.415637969970703,-1.2608945358550068,5.407406806945801,-2.0769093643808145,5.4485602378845215,0.09682302794841746
5123,2000-06-22,5.341564178466797,5.440329074859619,5.3086419105529785,5.415637969970703,1954631.0,-0.018154213657630813,1.1333456930314476,-2.249960169749287,33.84619704073897,43.568827641147415,0.14012310962431584,0.1992388244518093,0.4707789713007573,0.5243370242354404,6.0929324282600055,0.13168716430664062,-0.08686162635410177,-0.18106951713562047,-0.3857627430733128,0.023623708802071874,-0.28341613010446665,-0.0787229041667743,0.38490813674926727,7.272828779936965,-22.131125416554212,0.10234661296884624,6,0.19341516494750977,0.3004112243652344,0.5637855529785156,0.8600819110870361,0.5267486572265616,3,0.09244986106141795,-1.1111207670693202,5.440329074859619,1.9090889938746596,5.415637969970703,-1.2608945358550068,5.407406806945801,0.09244986106141795
5124,2000-06-23,5.325102806091309,5.399177074432373,5.300412178039551,5.3168721199035645,2092078.0,-0.003081751304580105,-3.800171496772848,-0.1111146874034401,34.645687610596454,42.139506275121434,0.14182255737426264,0.2095923550600265,0.4601396150855219,0.5422147646466273,6.151583603167102,0.09876489639282227,-0.08875007932562617,-0.18683128356933576,-0.40948494591074436,0.03582237877207284,-0.2981581147400405,-0.07550445239863102,0.37629968484497045,11.999666289697622,-14.861399255051886,0.1113268311707043,6,0.20576167106628418,0.3127577304840088,0.5843621492385864,0.8765432834625244,0.3539090156555176,4,0.10046366481457447,1.1333456930314476,5.341564178466797,-1.1111207670693202,5.440329074859619,1.9090889938746596,5.415637969970703,0.10046366481457447
5125,2000-06-26,5.456789970397949,5.456789970397949,5.3086419105529785,5.358025074005127,1403325.0,0.024729506471875995,2.000014484007242,11.99959446150281,52.6315976707855,42.238857070786814,0.007000846065090549,0.0786990521571127,0.3094871507370236,0.41430111107664125,5.970754634712949,0.1481480598449707,-0.0889000304732388,-0.05308651924133301,-0.2770414129961596,0.17086837451349357,-0.16506396611874674,0.058890927636080725,0.21253329550659128,75.99974044754259,43.85142009573218,0.11197744687741333,6,0.07407450675964355,0.18107056617736816,0.4526749849319458,0.7448561191558838,0.13168716430664062,0,0.07088981046194975,-3.800171496772848,5.325102806091309,1.1333456930314476,5.341564178466797,-1.1111207670693202,5.440329074859619,0.07088981046194975
5126,2000-06-27,5.465021133422852,5.547325134277344,5.366254806518555,5.399177074432373,1784531.0,0.001508425845516248,-1.749977369093786,0.6666747133373566,43.750049034014815,42.998205417780134,-0.018677582029257067,0.051728780403184516,0.29366995760795334,0.4080897894422435,5.963650719286841,0.18107032775878906,-0.08790607782851634,-0.03127510547637957,-0.22870498893100866,0.1661547779782495,-0.12999004720369456,0.06743983625093541,0.17478924545248997,66.66679541302474,33.236256579194404,0.09871494172731472,6,0.06584334373474121,0.17283940315246582,0.42798280715942383,0.7407402992248535,0.09053468704223633,1,0.0361443785784461,2.000014484007242,5.456789970397949,-3.800171496772848,5.325102806091309,1.1333456930314476,5.341564178466797,0.0361443785784461
5127,2000-06-28,5.580246925354004,5.613169193267822,5.366254806518555,5.506173133850098,1856672.0,0.02108423537952242,2.5294073543945745,1.124988231886157,52.33642936891338,43.13155029415503,-0.13233672732880475,-0.06146242662518642,0.1632846807974344,0.2966257189715993,5.7285622014696935,0.24691438674926758,-0.08317321039541614,0.08065848350524885,-0.12020871560752155,0.28152568261801925,-0.0197751160511368,0.1810920830616345,-0.2798347473144531,89.47353174802828,53.10979278820374,0.10043359955638535,6,-0.04938244819641113,0.05761361122131348,0.2572016716003418,0.6995885372161865,-0.05761289596557617,2,0.06342174824693192,-1.749977369093786,5.465021133422852,2.000014484007242,5.456789970397949,-3.800171496772848,5.325102806091309,0.06342174824693192
5128,2000-06-29,5.440329074859619,5.580246925354004,5.366254806518555,5.563786029815674,2000953.0,-0.025073774040117125,1.7368440311023021,-1.6666752497682562,46.28100993811898,42.8975366265855,-0.01459821730053612,0.06493070403204282,0.28583927744238125,0.43887278507982597,5.27392403292126,0.21399211883544922,-0.0997254073347067,-0.048559761047362926,-0.23714511361416157,0.14002559151943572,-0.14285243733076225,0.0457329152360364,-0.13366175651550272,44.7366134115161,6.446817123981745,0.09429267628339927,6,0.016461610794067383,0.19753146171569824,0.3888890743255615,0.8600823879241943,0.41152286529540927,3,0.007564248386630501,2.5294073543945745,5.580246925354004,-1.749977369093786,5.465021133422852,2.000014484007242,5.456789970397949,0.007564248386630501
5129,2000-06-30,5.22633695602417,5.555555820465088,5.201645851135254,5.481481075286865,5289047.0,-0.03933440714539327,-1.3243308415722208,2.0666646067328935,39.16084879364215,43.064929659757844,0.18389506177990178,0.255734060579238,0.48917554430333254,0.6523963958240104,4.955042547784681,0.353909969329834,-0.08293860298439082,-0.23950657844543422,-0.4383974345790298,-0.04061572231183863,-0.33895200651223245,-0.14006115037863598,0.38683223724365234,5.99992815983741,-32.48991802016597,0.099445428066798,6,0.18107056617736816,0.3209879398345947,0.5843627452850342,1.0740745067596436,0.4444451332092276,4,0.12283476650490566,1.7368440311023021,5.440329074859619,2.5294073543945745,5.580246925354004,-1.749977369093786,5.465021133422852,0.12283476650490566
5130,2000-07-03,5.506173133850098,5.539094924926758,5.209877014160156,5.2427978515625,2338116.0,0.05354346269300003,-1.0000057935917082,-1.0322608377127735,47.904204288694324,43.32225530200037,-0.08991309667960845,-0.037019901188349635,0.2022461998056162,0.37476552912502115,5.22784346805942,0.32921791076660156,-0.09749404878036216,0.0473254919052124,-0.13393149533423898,0.22858247914466379,-0.043303001714512845,0.13795398552493765,0.09876559257507367,74.0000023174246,38.03766257040816,0.09062849361972566,7,-0.09876561164855957,0.04115176200866699,0.30452656745910645,0.7942383289337158,0.11522579193115234,0,0.031389984240447255,-1.3243308415722208,5.22633695602417,1.7368440311023021,5.440329074859619,2.5294073543945745,5.580246925354004,0.031389984240447255
5131,2000-07-05,5.440329074859619,5.676955223083496,5.333333015441895,5.506173133850098,2773238.0,-0.011958225320902405,-1.4558812253028504,-0.2500009052428042,48.484860189017645,44.33787599272469,-0.022571959626697335,0.03311489205203699,0.2576977476290301,0.4417973126671715,5.093778561728224,0.3436222076416007,-0.10012537687858991,-0.02016468048095721,-0.20004741262966075,0.15971805166774633,-0.11010604655530898,0.06977668559339456,-0.23868322372436523,50.21639332421077,12.335816070295152,0.08994136607435194,7,-0.0010285377502441406,0.10699582099914551,0.37037062644958496,0.8600823879241943,0.07407379150390625,2,0.027231451959327302,-1.0000057935917082,5.506173133850098,-1.3243308415722208,5.22633695602417,1.7368440311023021,5.440329074859619,0.027231451959327302
5132,2000-07-06,5.497941970825195,5.547325134277344,5.349793910980225,5.456789970397949,1993359.0,0.010589965271000201,1.8235217939542652,-0.6249918528442626,47.20498347215095,45.822185596214915,-0.0795148685570215,-0.031287948792662945,0.1843102207463927,0.38673769647142286,4.91743242724469,0.19753122329711914,-0.08058208292801972,0.04074041843414289,-0.13350432182725402,0.2149851586955398,-0.04638195169655557,0.12786278856484135,-0.28806495666503906,62.337529444339665,27.835724346797086,0.08712237013069853,7,-0.05864143371582031,0.049382925033569336,0.30864250659942627,0.8024694919586182,0.1481490135192871,3,0.010479166558253983,-1.4558812253028504,5.440329074859619,-1.0000057935917082,5.506173133850098,-1.3243308415722208,5.22633695602417,0.010479166558253983
5133,2000-07-07,5.703703880310059,5.728394985198975,5.481481075286865,5.4897122383117685,2400384.0,0.03742526032045035,-1.1428479796067428,5.2000301267641325,59.06428984044005,48.53536362175308,-0.25535877535173857,-0.23619532037005975,-0.03277260196146514,0.18268167594322993,5.056473853833059,0.24691390991210938,-0.06984786450628366,0.23827188014984113,0.034663428272112995,0.44188033202756927,0.13646765421097662,0.34007610608870564,-0.4844853019714357,95.3125495056003,55.524882138423266,0.10180422593886428,7,-0.23868346214294434,-0.15637898445129395,0.10288059711456299,0.5967075824737549,-0.024692058563232422,4,-0.031746011840956156,1.8235217939542652,5.497941970825195,-1.4558812253028504,5.440329074859619,-1.0000057935917082,5.506173133850098,-0.031746011840956156
5134,2000-07-10,5.62139892578125,5.6954731941223145,5.555555820465088,5.580246925354004,1508878.0,-0.014430088983570122,-2.0909282433742047,0.192306578158669,57.386360643822485,49.063670618757186,-0.14148265597791898,-0.15332451821866222,0.0322456504110491,0.2660998180644656,5.554663419812452,0.1481480598449707,-0.05472102718282823,0.15061712265014648,-0.06374756232219969,0.36498180762249266,0.04343478016397384,0.25779946513631913,-0.3818132911682133,79.36502389620853,33.9083423278499,0.10718234248617305,7,-0.15637850761413574,-0.07407402992248535,0.18107068538665771,0.6748976707458496,-0.06584310531616211,0,0.04099566983528935,-1.1428479796067428,5.703703880310059,1.8235217939542652,5.497941970825195,-1.4558812253028504,5.440329074859619,0.04099566983528935
5135,2000-07-11,5.613169193267822,5.662550926208496,5.547325134277344,5.613169193267822,2169534.0,-0.0014640007980369907,1.3333687391971882,0.0,56.81818705513401,50.5156859544371,-0.12151651636731042,-0.14200380360510056,0.020348651160546183,0.27251500712499777,6.058495599896468,0.11522579193115234,-0.02250338545577879,0.1358029842376709,-0.08783471275414101,0.3594406812294828,0.023984135741764945,0.24762183273357685,-0.3540311846313484,70.83348923663702,21.510932369287147,0.11181884849590579,7,-0.148148775100708,-0.06584429740905762,0.18930041790008545,0.6831274032592773,-0.0411534309387207,1,0.010263880168563944,-2.0909282433742047,5.62139892578125,-1.1428479796067428,5.703703880310059,1.8235217939542652,5.497941970825195,0.010263880168563944
5136,2000-07-12,5.646090984344482,5.662550926208496,5.539094924926758,5.6543211936950675,1354725.0,0.00586509865338547,9.000618023098614,-100.0,57.06215872795581,51.0407669943307,-0.14086602152320093,-0.17754624819235598,-0.03167098784172939,0.23768887126126792,6.440347056547008,0.12345600128173828,0.012886083402136705,0.16460952758789027,-0.06855027837465055,0.3977693335504311,0.0480296246066203,0.28118943056916024,-0.3681826966455084,78.26102289214896,25.130359156021882,0.11657990298127038,7,-0.18107056617736816,-0.16460967063903809,0.1563786268234253,0.6502056121826172,-0.024692058563232422,2,-0.004373301569475019,1.3333687391971882,5.613169193267822,-2.0909282433742047,5.62139892578125,-1.1428479796067428,5.703703880310059,-0.004373301569475019
5137,2000-07-13,5.547325134277344,5.580246925354004,5.382716178894043,5.530863761901856,1766306.0,-0.017492784005960438,3.7999721910014714,-2.0001158748552643,57.062121372805485,52.23866826485143,-0.0528153320339344,-0.0775717464251624,0.06131424242863304,0.3343509712008874,6.550565772795827,0.26337480545043945,0.014809050233455245,0.06255147457122767,-0.17246038164364919,0.29756333078610453,-0.05495445353621076,0.1800574026786661,-0.2513973786783694,47.61904761904761,-10.84502339837406,0.11750592810743844,7,-0.08230471611022949,-0.06584382057189941,0.2345677614212036,0.7283947467803955,-0.008230209350585938,3,-0.005934800487966574,9.000618023098614,5.646090984344482,1.3333687391971882,5.613169193267822,-2.0909282433742047,5.62139892578125,-0.005934800487966574
5138,2000-07-14,5.580246925354004,5.613169193267822,5.514402866363525,5.563786029815674,889988.0,0.005934714529933327,1.3999953651937638,0.9999710329645404,58.65920775133382,54.40515259348383,-0.07130058075991919,-0.11578143584960454,0.028977842193133263,0.2984441690365722,6.4235479622831395,0.09876632690429688,0.026796055343943692,0.09506170749664289,-0.1406213053331795,0.3307447203264653,-0.022779798918268312,0.2129032139115541,-0.2670204805710297,63.1578947368421,-1.1347172379777746,0.11784150641491102,7,-0.11111092567443848,-0.09876561164855957,0.13580262660980225,0.6913580894470215,-0.13991785049438477,4,0.011799488422512994,3.7999721910014714,5.547325134277344,9.000618023098614,5.646090984344482,1.3333687391971882,5.613169193267822,0.011799488422512994
5139,2000-07-17,5.580246925354004,5.63785982131958,5.440329074859619,5.580246925354004,1319034.0,0.0,2.4285856169769002,0.0,54.6012252494075,55.14926603356308,-0.017678066234823042,-0.11110644265260383,0.024268652009478586,0.29687444195306334,6.502035707585463,0.19753074645996094,0.021709180463217237,0.08847737312316895,-0.15023587125170934,0.32719061749804723,-0.030879249064270198,0.2078339953106081,-0.25041373895438923,70.58835557615497,7.455372607268842,0.11935662218743895,7,-0.049382925033569336,-0.09876561164855957,0.09053504467010498,0.6913580894470215,-0.04732513427734375,0,0.01769901900650339,1.3999953651937638,5.580246925354004,3.7999721910014714,5.547325134277344,9.000618023098614,5.646090984344482,0.01769901900650339
5140,2000-07-18,5.8683128356933585,5.9341559410095215,5.530863761901856,5.539094924926758,5547994.0,0.05162243072623163,-1.3333250568319828,100.0,62.43652075508096,56.699450540903456,-0.2782312599953034,-0.3824820247327123,-0.2644602008762664,0.010343538378932315,7.399311923112734,0.4032921791076651,0.042006768087787805,0.3534979820251456,0.06522905966204462,0.6417669043882466,0.20936352084359555,0.49763244320669564,-0.5225371773417695,88.05978280137612,24.32563769800214,0.14413446118155032,7,-0.22633790969848544,-0.3004119396209708,-0.1975308656692496,0.4032921791076669,-0.4032917022705069,1,-0.053295900199110235,2.4285856169769002,5.580246925354004,1.3999953651937638,5.580246925354004,3.7999721910014714,5.547325134277344,-0.053295900199110235
5141,2000-07-19,5.925926208496094,6.01646089553833,5.835391044616699,5.8683128356933585,3835603.0,0.009817706454282371,-1.9333276685154572,0.17500072419686885,61.05262323364949,58.238077181069954,-0.2902407383717325,-0.42151713899709264,-0.32287670213024455,-0.04328155647717935,8.162718983172008,0.18106985092163086,0.09467987845637715,0.3855969429016115,0.048152396941548936,0.7230414888616741,0.21687466992158022,0.5543192158816428,-0.544847733185029,85.71432870925972,24.193568007720593,0.16872227298003128,7,-0.22633767127990723,-0.31687283515930176,-0.25514423847198486,0.34567880630493164,-0.4362139701843253,2,-0.059722384942894724,-1.3333250568319828,5.8683128356933585,2.4285856169769002,5.580246925354004,1.3999953651937638,5.580246925354004,-0.059722384942894724
5142,2000-07-20,5.96707820892334,6.024691104888916,5.8683128356933585,5.893003940582275,1923497.0,0.006944399740963059,-1.533334363304176,1.2857131033569291,67.97750925586882,59.22843489389537,-0.28814945575300754,-0.44394429326710494,-0.3672888654070592,-0.07924556339178856,9.30906180956196,0.15637826919555753,0.11908590048590373,0.4004114866256714,0.016767382755031868,0.7840555904963109,0.20858943469035118,0.5922335385609916,-0.5351691399940934,90.14088989274546,25.40248174168495,0.19182205193531984,7,-0.26337456703186035,-0.3539097309112549,-0.29629623889923096,0.30452680587768555,-0.5679011344909668,3,-0.05793107967399369,-1.9333276685154572,5.925926208496094,-1.3333250568319828,5.8683128356933585,2.4285856169769002,5.580246925354004,-0.05793107967399369
5143,2000-07-21,5.835391044616699,5.975308895111084,5.788065910339356,5.9300408363342285,1054013.0,-0.0220689522905384,1.022216328537982,-1.2777688371045093,72.0238060342048,60.854817715048966,-0.1517792436924319,-0.2881368718026529,-0.23541795675178,0.0556023340765428,10.094528071872954,0.18724298477172763,0.14700952538652068,0.24403297901153564,-0.14216758247650496,0.6302335404995763,0.05093269826751534,0.43713325975555595,-0.3442037720914861,67.60568781946249,-4.374260803507198,0.19310028074402052,7,-0.13168740272521973,-0.22222256660461426,-0.16460907459259033,0.43621397018432617,-0.27983522415161133,4,-0.0507757093611203,-1.533334363304176,5.96707820892334,-1.9333276685154572,5.925926208496094,-1.3333250568319828,5.8683128356933585,-0.0507757093611203
5144,2000-07-24,5.860082149505615,5.9094648361206055,5.679011821746826,5.802468776702881,1561275.0,0.004231268256082776,1.947370025918585,-0.6087004710446107,65.69340349331054,61.84095287484636,-0.15539392748849323,-0.2853222973609171,-0.26016529650940257,0.03424762830703365,10.634611353721994,0.2304530143737793,0.17617916631469033,0.24197511672973615,-0.14066867122875681,0.6246189046882291,0.05065322275048967,0.43329701070898263,-0.3155444937440315,66.66669885316288,-4.848797095957934,0.19132189397924634,7,-0.15637850761413574,-0.24691367149353027,-0.18930017948150635,0.41152286529541016,-0.28806638717651367,0,-0.07162921336886185,1.022216328537982,5.835391044616699,-1.533334363304176,5.96707820892334,-1.9333276685154572,5.925926208496094,-0.07162921336886185
5145,2000-07-25,5.843620777130128,5.860082149505615,5.63785982131958,5.777778148651122,1691888.0,-0.002809068534453285,3.5000048279791045,1.1428358604251119,68.7022583418542,63.13429727639062,-0.11488683324119275,-0.25127775725659607,-0.24607526123535006,0.054377796051322314,11.324076335528064,0.22222232818603516,0.17065159657643392,0.2061722040176397,-0.18121543696308073,0.5935598449983601,0.012478383527279924,0.39986602450799946,-0.2510677764558107,53.19139494406146,-20.150050187803558,0.19369382049036013,7,-0.13991713523864835,-0.23045229911804288,-0.2057605981826791,0.42798423767089755,-0.3127570152282715,1,-0.05316891665342727,1.947370025918585,5.860082149505615,1.022216328537982,5.835391044616699,-1.533334363304176,5.96707820892334,-0.05316891665342727
5146,2000-07-26,5.662550926208496,5.761316776275635,5.63785982131958,5.744855880737305,2210541.0,-0.03098590032232673,1.1428524134277958,-1.250025347257393,56.849306914663124,63.11065122548592,0.07684441102725792,-0.057604099836321865,-0.07297901725827316,0.22732459245970826,11.52504792661797,0.20576095581054776,0.1697636206348072,0.015225863456725719,-0.3636302072692148,0.39408193418266624,-0.17420217190624498,0.20465389881969642,-0.02678411511271861,6.382913155598069,-65.52696658393096,0.1894280353629703,7,0.06995916366577148,-0.04938244819641113,-0.0329211950302124,0.4732515811920166,-0.07407379150390625,2,-0.03488353488732432,3.5000048279791045,5.843620777130128,1.947370025918585,5.860082149505615,1.022216328537982,5.835391044616699,-0.03488353488732432
5147,2000-07-27,5.9341559410095215,5.991769790649414,5.662550926208496,5.6666669845581055,2861325.0,0.047965134148980626,-1.3880573267684602,-3.2499739290638794,59.09088344050812,63.158615190949725,-0.14987957562038368,-0.3176202394264678,-0.3493006232922671,-0.040524636473698195,11.76946726995821,0.32921886444091797,0.17809817176378395,0.26913542747497576,-0.1290939504059434,0.6673648053558949,0.07002073853451662,0.4682501164154349,0.09053516387939453,83.7207610316854,14.160980175279022,0.19911468894045947,7,-0.2016458511352539,-0.3209874629974365,-0.33744823932647705,0.07407402992248535,-0.4032921791076651,3,-0.07489585833535473,1.1428524134277958,5.662550926208496,3.5000048279791045,5.843620777130128,1.947370025918585,5.860082149505615,-0.07489585833535473
5148,2000-07-28,5.481481075286865,5.907406806945801,5.4485602378845215,5.851851940155028,3466547.0,-0.076282940694957,-1.1037752349137082,-1.3846211439216318,45.72863780303077,62.17277214135231,0.3210766641736891,0.14576937802794454,0.09701493917518711,0.4177800329774666,11.596354287984397,0.485595703125,0.17329300487982913,-0.1855970382690426,-0.5793381597680805,0.20814408322999522,-0.3824675990185611,0.011273522480475862,0.5359672260284425,6.060430497729533,-59.687195798031176,0.19687056074951886,7,0.2551445960998535,0.13168740272521973,0.1152266263961792,0.5185189247131348,0.22839593887329102,4,-0.015014920187457759,-1.3880573267684602,5.9341559410095215,1.1428524134277958,5.662550926208496,3.5000048279791045,5.843620777130128,-0.015014920187457759
5149,2000-07-31,5.8683128356933585,5.925926208496094,5.506173133850098,5.506173133850098,3522741.0,0.0705706642225794,-1.3181831349033921,-0.9777758895051524,56.32651796822143,61.49388294281237,-0.02301614033670596,-0.2007960873557053,-0.2896895451120045,0.03507354846361732,12.302516690948288,0.4444451332092285,0.1862636432942839,0.1691359281539908,-0.17484642453112276,0.5131182808391044,-0.002855248188565973,0.3411271044965476,0.1263799430847179,77.27268338200798,11.665721130250049,0.1719911763425568,7,-0.13168716430663974,-0.2551443576812735,-0.27983546257018954,0.1193416118621835,-0.33744907379150213,0,-0.053295900199110235,-1.1037752349137082,5.481481075286865,-1.3880573267684602,5.9341559410095215,1.1428524134277958,5.662550926208496,-0.053295900199110235
5150,2000-08-01,5.679011821746826,5.806583881378174,5.646090984344482,5.806583881378174,1628859.0,-0.03225816674174731,1.5161135988158692,-0.3522730564531216,50.75755281473006,60.3499862295991,0.15266276289797265,0.002231916308424786,-0.10139702585074062,0.2267838626461689,13.046840987639957,0.22222185134887606,0.1909656118182621,-0.028807020187377574,-0.36085040463213414,0.303236364257379,-0.1948287124097554,0.13721467203500026,0.29383565539550816,42.424066861365894,-20.690701675838895,0.1660216922223782,8,0.05761384963989258,-0.06584334373474121,-0.0946493148803711,0.30452775955200195,-0.10699605941772461,1,-0.018840612200876405,-1.3181831349033921,5.8683128356933585,-1.1037752349137082,5.481481075286865,-1.3880573267684602,5.9341559410095215,-0.018840612200876405
5151,2000-08-02,5.58847713470459,5.786007881164551,5.530863761901856,5.7119340896606445,1707834.0,-0.01594197897168459,-1.1379266255923497,0.9677429000740082,50.950563892714555,58.458103411470844,0.21265988921806578,0.11007833199124661,-0.011086296703975762,0.32027719671016364,13.085813515568335,0.2551441192626944,0.20310580483748453,-0.12674911022186297,-0.4397297279813692,0.18623150753764328,-0.28323941910161565,0.02974119865788971,0.3633988528674319,25.757444085418363,-37.693266500558785,0.15649030887975304,8,0.13168787956237793,0.024691343307495117,-0.004114627838134766,0.3950624465942383,-0.024691104888916016,2,-0.010309315295387478,1.5161135988158692,5.679011821746826,-1.3181831349033921,5.8683128356933585,-1.1037752349137082,5.481481075286865,-0.010309315295387478
5152,2000-08-03,5.555555820465088,5.62139892578125,5.481481075286865,5.596707820892334,3429338.0,-0.005890927607998919,2.090938777230017,0.3333307584161169,49.429663741611165,55.947643156738216,0.2023468323573745,0.15551033656192637,0.024407868502899888,0.3570470855590049,13.216101461276963,0.13991785049438477,0.17528510054962698,-0.16255111694335955,-0.4680830395014741,0.142980805614755,-0.3153170782224173,-0.009785155664301826,0.3761875371194341,22.413743158836848,-39.37728181623156,0.15276596127905742,8,0.16460919380187988,0.05761265754699707,0.028806686401367188,0.395061731338501,-0.09053468704223633,3,0.00592583628054455,-1.1379266255923497,5.58847713470459,1.5161135988158692,5.679011821746826,-1.3181831349033921,5.8683128356933585,0.00592583628054455
5153,2000-08-04,5.522634029388428,5.679011821746826,5.497941970825195,5.60493803024292,2842341.0,-0.005925922111228887,-1.7499800847304197,2.0,48.689144997013166,54.05828110159406,0.20812509043659944,0.1835837264748985,0.04497970646704452,0.39313943221863923,12.310754685765838,0.18106985092163086,0.14343192256882364,-0.1864194154739378,-0.5042324140339689,0.13139358308609328,-0.34532591475395336,-0.027512916193922266,0.38978200340809455,9.259400323366618,-49.29476301983827,0.15890649928001538,8,0.19753098487854004,0.09053444862365723,0.061728477478027344,0.33333349227905273,-0.18930101394653231,4,0.0014901824871309532,2.090938777230017,5.555555820465088,-1.1379266255923497,5.58847713470459,1.5161135988158692,5.679011821746826,0.0014901824871309532
5154,2000-08-07,5.851851940155028,5.876543045043945,5.514402866363525,5.555555820465088,2825634.0,0.059612480025778236,1.095243744309874,-3.6000208569905574,49.63235317610177,51.939402749843794,-0.13676539094644014,-0.13437338746305638,-0.2800159443553891,0.06351913870781001,11.664993387294373,0.3621401786804199,0.10235303861777556,0.1312758445739739,-0.18984944683142757,0.45240113597937537,-0.029286801128726836,0.29183849027667463,0.042009860845014124,93.750067893374,37.32008455205384,0.1605626457027006,8,-0.13168692588806064,-0.23868346214294345,-0.30452632904052646,0.00411558151245206,-0.4609050750732413,0,-0.024261537620364204,-1.7499800847304197,5.522634029388428,2.090938777230017,5.555555820465088,-1.1379266255923497,5.58847713470459,-0.024261537620364204
5155,2000-08-08,5.6707820892333975,5.843620777130128,5.662550926208496,5.843620777130128,2833228.0,-0.030942315829821543,1.0952467659303167,-0.5833309193437888,44.59930081477402,50.57829096096722,0.019231369077618687,0.05400273095795605,-0.09541414143640647,0.23432466593201706,11.045305885304787,0.18930101394653231,0.058964841910394306,-0.05267465114593595,-0.3707624042881408,0.2654131019962689,-0.21171852771703836,0.10636922542516647,0.20576095581054776,47.916789880567784,-4.6102691661801245,0.1590438765711024,8,0.049382925033570224,-0.053498029708861417,-0.19341588020324618,0.09876537322998136,-0.38683128356933416,1,-0.024673550337473094,1.095243744309874,5.851851940155028,-1.7499800847304197,5.522634029388428,2.090938777230017,5.555555820465088,-0.024673550337473094
5156,2000-08-09,5.62139892578125,5.6913580894470215,5.58847713470459,5.6913580894470215,1916663.0,-0.00870835145400961,1.9411716593395358,0.4047656489244556,42.70832914238261,48.75800715006439,0.0694686057204077,0.1069231862128106,-0.050694723140329856,0.27620614997863413,10.305377412177553,0.10288095474243164,0.025761471561899896,-0.1008232116699217,-0.42036366829520677,0.21871724495536338,-0.26059343998256423,0.05894701664272084,0.2551441192626953,35.416684268652574,-11.842210013847335,0.15977022831264268,8,0.06584429740905762,0.05761313438415527,-0.14403271675109863,0.1481485366821289,-0.35390901565551847,2,-0.008784853041769347,1.0952467659303167,5.6707820892333975,1.095243744309874,5.851851940155028,-1.7499800847304197,5.522634029388428,-0.008784853041769347
5157,2000-08-10,5.514402866363525,5.6707820892333975,5.514402866363525,5.613169193267822,2500622.0,-0.019033706881575685,-2.1666505735583614,1.411771120880619,43.15788574958727,48.47236803301511,0.12366584414266857,0.22274666653309172,0.05746214786753434,0.37749912490272663,10.497987266542012,0.15637922286987216,-0.01465842361963432,-0.2061731576919552,-0.5298200364694248,0.11747372108551435,-0.36799659708069044,-0.04434971830321999,0.3450208663940426,4.34782061099468,-38.67104717618101,0.16182343938873478,8,0.1893007755279541,0.17283964157104492,-0.021090149879455566,0.2551445960998535,-0.32921791076660156,3,0.008955305705604655,1.9411716593395358,5.62139892578125,1.0952467659303167,5.6707820892333975,1.095243744309874,5.851851940155028,0.008955305705604655
5158,2000-08-11,5.646090984344482,5.662550926208496,5.514402866363525,5.522634029388428,2114859.0,0.023880757567464217,-1.1176217999400202,-1.2499903441350275,45.63759955020145,47.28471043101289,0.01987306125821231,0.10144550797111584,-0.07602167366333568,0.23661043126764003,10.506656046744775,0.1481480598449707,-0.02531758001482931,-0.0777772426605221,-0.39671913750710264,0.24116465218605843,-0.23724819008381193,0.08169370476276772,0.19689820861816365,36.36385182688294,-3.512379696989804,0.1594709474232901,8,0.03292107582092285,0.05761265754699707,-0.1527782678604126,0.12345647811889648,-0.5843629837036133,4,-0.03206994917788297,-2.1666505735583614,5.514402866363525,1.9411716593395358,5.62139892578125,1.0952467659303167,5.6707820892333975,-0.03206994917788297
5159,2000-08-14,5.679011821746826,5.679011821746826,5.539094924926758,5.580246925354004,1032750.0,0.005830730941748241,1.8333325286662643,0.7999945926738455,46.66666924158685,46.83016781177476,-0.047744892850081655,0.0804267934128795,-0.11145402522909986,0.19787246099612243,11.037652444123422,0.13991689682006836,-0.06146800358212001,-0.04979465007781947,-0.3623683372002864,0.26277903704464745,-0.20608149363905337,0.10649219348341443,0.1482002130126947,49.999999999999865,11.320268853575136,0.15628684356123357,8,2.384185791015625e-07,0.02469182014465332,-0.17283916473388672,0.09053564071655273,-0.5432100296020508,0,-0.06086953455198163,-1.1176217999400202,5.646090984344482,-2.1666505735583614,5.514402866363525,1.9411716593395358,5.62139892578125,-0.06086953455198163
5160,2000-08-15,5.555555820465088,5.703703880310059,5.514402866363525,5.701645851135254,1896919.0,-0.021738993535633133,1.5205504674528976,-1.4791695835847918,47.78158589247406,46.47805914508137,0.06298027906471493,0.18893736133351346,0.009330765329488067,0.3103976396644992,10.054911836988326,0.1893010139465332,-0.04460376009248179,-0.15761280059814453,-0.4720877638871679,0.15686216269087883,-0.31485028224265665,-0.00037531895363240864,0.25651014241943315,21.739426135977208,-20.157087972355658,0.1572374816445118,8,0.12345623970031738,0.1481478214263916,-0.04938316345214844,0.21399164199829102,-0.5185189247131348,1,-0.029629610556144215,1.8333325286662643,5.679011821746826,-1.1176217999400202,5.646090984344482,-2.1666505735583614,5.514402866363525,-0.029629610556144215
5161,2000-08-16,5.572015762329102,5.580246925354004,5.522634029388428,5.522634029388428,1204369.0,0.0029627893942456573,-1.3333687391971882,-0.33802260643072335,41.60304237867379,45.60843454919944,0.04910348655146546,0.1524184499443706,-0.001969514195101496,0.2840429437309293,8.671978105130432,0.05761289596557617,-0.08156686116082934,-0.1234573364257816,-0.4271693174963236,0.18025464464476038,-0.2753133269610526,0.028398654109489385,0.22550997155541985,30.434541666981534,-5.916548749443404,0.15185599053527107,8,0.11522674560546875,0.13168787956237793,-0.06584310531616211,0.19753170013427734,-0.5020565986633292,2,-0.05169851790667357,1.5205504674528976,5.555555820465088,1.8333325286662643,5.679011821746826,-1.1176217999400202,5.646090984344482,-0.05169851790667357
5162,2000-08-17,5.62139892578125,5.6543211936950675,5.522634029388428,5.526749134063722,1187663.0,0.008862710652402406,-1.56001483163772,1.9166964397794357,53.99061658588757,46.19748694796326,0.011222547461987809,0.07990688752995467,-0.05055413862214042,0.22600307528037789,7.339510694737881,0.13168716430663974,-0.09141534480165259,-0.056790208816527965,-0.3335715339623242,0.21999111632926827,-0.19518087138942608,0.08160045375637015,0.16216818826327106,56.521651515266015,15.664049251318644,0.13839066257289798,8,0.07407402992248535,0.08230471611022949,-0.1481480598449707,0.1481485366821289,-0.6831269264221191,3,-0.06295746313829398,-1.3333687391971882,5.572015762329102,1.5205504674528976,5.555555820465088,1.8333325286662643,5.679011821746826,-0.06295746313829398
5163,2000-08-18,5.539094924926758,5.62139892578125,5.481481075286865,5.60493803024292,1921219.0,-0.01464119553533616,1.8333518406759204,-0.6956497644777012,38.63635615498614,44.975709501172645,0.10740149499451501,0.1463799541056714,0.03240447561280568,0.3022379032274296,6.38318900420492,0.13991785049438477,-0.09748323921777935,-0.12427940368652379,-0.39732565902498607,0.14876685165193848,-0.26080253135575493,0.012243723982707344,0.23107191407136352,25.926164343879755,-9.898652733340398,0.13652312766923114,8,0.12345600128173828,0.19341516494750977,-0.06584405899047852,0.2304525375366211,-0.6502060890197763,4,-0.0638931042212666,-1.56001483163772,5.62139892578125,-1.3333687391971882,5.572015762329102,1.5205504674528976,5.555555820465088,-0.0638931042212666
5164,2000-08-21,5.440329074859619,5.613169193267822,5.390946865081787,5.576131820678711,3746756.0,-0.017830683786023926,1.1176385054925082,2.062520368184353,41.21212227613957,44.59935633021326,0.15830101048987366,0.22354800090142923,0.13148678859910135,0.3920645496036457,6.0237322617158595,0.22222232818603516,-0.09953681553756866,-0.2020576000213623,-0.47596819228067844,0.07185299223795383,-0.33901289615102037,-0.06510230389170424,0.3169735000939582,15.789321221712491,-18.407572577727244,0.13695529612965823,8,0.10699629783630371,0.2674899101257324,0.03497958183288574,0.24691390991210938,-0.5020570755004883,0,-0.06959157598909016,1.8333518406759204,5.539094924926758,-1.56001483163772,5.62139892578125,-1.3333687391971882,5.572015762329102,-0.06959157598909016
5165,2000-08-22,5.53292179107666,5.596707820892334,5.440329074859619,5.4485602378845215,1382063.0,0.01701969034279971,-2.1020180379582203,-0.621206535135306,47.95764534957101,45.182613686567514,0.04927844639413426,0.11223960528481136,0.04135432563642105,0.29006038558379643,5.892534082309668,0.15637874603271484,-0.09454815252471249,-0.09392993450164777,-0.35471377865043063,0.1668539096471351,-0.2243218565760392,0.03646198757274366,0.20239944128460952,53.90613684423992,17.871639628055142,0.13039192207439143,8,0.014403581619262695,0.1748971939086914,-0.026749134063720703,0.06378602981567383,-0.5617289543151855,1,-0.07177401270561035,1.1176385054925082,5.440329074859619,1.8333518406759204,5.539094924926758,-1.56001483163772,5.62139892578125,-0.07177401270561035
5166,2000-08-23,5.465021133422852,5.596707820892334,5.432098865509033,5.473250865936278,1292456.0,-0.012272115930378247,-3.4444301393672148,-0.09755311752834991,46.755168846066155,45.58231180839851,0.10355396727393806,0.17347733759188344,0.10832360943260433,0.34372245188102024,5.773612068620259,0.16460895538330078,-0.11958930773839338,-0.15195410251617414,-0.42184796866697916,0.11793976363463088,-0.2869010355915762,-0.017007169440772074,0.24963763690164953,28.125090524608304,-9.2344384257623,0.13494693307540231,8,0.08230423927307129,0.2427978515625,0.1399167776107788,0.13168668746948242,-0.5843629837036133,2,-0.07831337285293227,-2.1020180379582203,5.53292179107666,1.1176385054925082,5.440329074859619,1.8333518406759204,5.539094924926758,-0.07831337285293227
5167,2000-08-24,5.4897122383117685,5.539094924926758,5.415637969970703,5.465021133422852,1403325.0,0.004518025509162582,1.0000077247814851,-3.0002317631385047,48.81305546157467,45.93514024299554,0.08380518711103147,0.11993134680992235,0.08562218120093412,0.30505461378141074,4.565632712758613,0.12345695495605469,-0.11760545394299982,-0.10504081249237007,-0.3352437348001116,0.12516210981537146,-0.22014227364624084,0.010060648661500693,0.20552381769816996,42.857231534493955,1.862952664855662,0.11510146115387056,8,0.057613134384154385,0.2181067466735831,0.1646087169647208,0.11934113502502353,-0.4691362380981454,3,-0.07646176273441274,-3.4444301393672148,5.465021133422852,-2.1020180379582203,5.53292179107666,1.1176385054925082,5.440329074859619,-0.07646176273441274
5168,2000-08-25,5.399177074432373,5.539094924926758,5.382716178894043,5.4897122383117685,1735172.0,-0.01649178680943708,-1.5333323033664468,-3.666711728239992,30.28671364103404,44.11514517626744,0.15157167588695497,0.21500791863305224,0.17421736794821996,0.37489951267427557,4.606934077388228,0.15637874603271484,-0.1091125863972735,-0.19146077632904035,-0.432859902261141,0.04993834960306032,-0.31216033929509024,-0.07076121336299046,0.27780163012187664,7.142842363359852,-26.05548125245941,0.12069956296605024,8,0.14403295516967773,0.28806591033935547,0.2592589855194092,0.21399140357971191,0.032921791076660156,4,-0.08536580088396117,1.0000077247814851,5.4897122383117685,-3.4444301393672148,5.465021133422852,-2.1020180379582203,5.53292179107666,-0.08536580088396117
5169,2000-08-28,5.555555820465088,5.6872429847717285,5.382716178894043,5.403292179107666,2269772.0,0.028963440886804914,-2.1489366947552155,-1.681817703011581,44.87179215103883,43.79183476055242,-0.027000320875909978,0.03583405301029963,0.021655730805308693,0.20273512185242915,4.495511658441444,0.30452680587768555,-0.09005976853701991,-0.019444179534912287,-0.22259608514031193,0.18370772607048735,-0.12102013233761166,0.08213177326778709,-0.17283964157104492,56.756790612536975,24.37016952077699,0.10157595280269961,8,-0.02057623863220215,0.13168716430664062,0.10288023948669434,0.05761265754699707,-0.0411529541015625,0,-0.12000005149841075,-1.5333323033664468,5.399177074432373,1.0000077247814851,5.4897122383117685,-3.4444301393672148,5.465021133422852,-0.12000005149841075
5170,2000-08-29,5.572015762329102,5.572015762329102,5.465021133422852,5.551439762115479,1524066.0,0.0029627893942456573,9.399944381358486,0.13513403482399516,47.735822986499414,44.4732548280886,-0.045684045601911194,0.0115388379711856,0.010609565369625429,0.17187057078711288,4.3780678335221905,0.10699462890625,-0.08680240083844382,0.0023655652999874377,-0.19480059403754435,0.19953172463751923,-0.0962175143687789,0.10094864496875378,-0.1892995834350586,62.16187862000285,28.912721957657965,0.09858307966876591,8,-0.03703618049621582,0.11522722244262695,0.08642029762268066,0.0411527156829834,-0.2551436424255371,1,-0.11373689343352933,-2.1489366947552155,5.555555820465088,-1.5333323033664468,5.399177074432373,1.0000077247814851,5.4897122383117685,-0.11373689343352933
5171,2000-08-30,5.530863761901856,5.596707820892334,5.506173133850098,5.580246925354004,1735931.0,-0.007385478107485355,1.1999814606676478,-2.4000370790944037,50.803214813718704,44.119099075625385,-0.012274089677501543,0.05075554460462772,0.05654341714292066,0.20490184083962681,4.717309400918015,0.09053468704223633,-0.09086933318904844,-0.035905766487120516,-0.2335965496356618,0.16178501666142076,-0.13475115806139115,0.06293962508715012,-0.1481475830078134,48.648453977912695,11.258361935428923,0.09884539157427055,8,0.004115819931029385,0.15637922286987216,0.12757229804992587,0.0823047161102286,-0.3786005973815927,2,-0.10119051006021018,9.399944381358486,5.572015762329102,-2.1489366947552155,5.555555820465088,-1.5333323033664468,5.399177074432373,-0.10119051006021018
5172,2000-08-31,5.58847713470459,5.613169193267822,5.456789970397949,5.481481075286865,3013959.0,0.010416704385233677,-1.0000121970184388,-2.1666505735584183,46.969649088750344,45.045020512710295,-0.0838681596221269,-0.004495471979033994,0.003683969636554707,0.13813899876408797,4.681817339266393,0.15637922286987305,-0.08841354766278364,0.020061540603637518,-0.1777842789810684,0.21790736018834345,-0.07886136918871589,0.11898445039599093,-0.19967041969299348,67.56743637641924,28.806299302547558,0.09892290979235319,8,-0.0534975528717041,0.09876585006713867,0.08436214923858643,0.024691343307495117,-0.3127570152282715,3,-0.12665686338587256,1.1999814606676478,5.530863761901856,9.399944381358486,5.572015762329102,-2.1489366947552155,5.555555820465088,-0.12665686338587256
5173,2000-09-01,5.530863761901856,5.6954731941223145,5.530863761901856,5.62139892578125,1221075.0,-0.010309315295387478,-2.6363645939768565,-0.8461541889681583,42.40504750985769,45.177567760901205,-0.030782247131113216,0.05667164915139988,0.06866378588864741,0.18157540489040613,5.167164689279458,0.1646094322204581,-0.07261125378708666,-0.037963318824767,-0.23544211265659776,0.15951547500706376,-0.13670271574068238,0.06077607809114838,-0.13608832149505723,47.36826859013383,9.614493860400145,0.0987393969159153,9,0.008230924606322354,0.123457431793212,0.1419755220413199,0.0823047161102286,-0.37036991119384854,4,-0.0922618570363708,-1.0000121970184388,5.58847713470459,1.1999814606676478,5.530863761901856,9.399944381358486,5.572015762329102,-0.0922618570363708
5174,2000-09-05,5.709877014160156,5.769546985626222,5.514402866363525,5.522634029388428,2118656.0,0.032366237890615546,-1.5050315893455393,-2.06817966355221,57.48504655907807,46.236167895290876,-0.1872282115983248,-0.14073913898839052,-0.10022031275877374,-0.009666446198789203,4.961609539805235,0.2551441192626962,-0.08752558142819389,0.14814867973327672,-0.013438233656605902,0.30973559312315935,0.06735522303833541,0.22894213642821803,-0.30307366360473686,80.92130038313803,39.442292185574146,0.08079345669494109,9,-0.13374543190002441,-0.05555582046508789,-0.034979939460754395,-0.09670853614807129,-0.5905351638793945,1,-0.048648709589059425,-2.6363645939768565,5.530863761901856,-1.0000121970184388,5.58847713470459,1.1999814606676478,5.530863761901856,-0.048648709589059425
5175,2000-09-06,5.530863761901856,5.827159881591798,5.530863761901856,5.777778148651122,2741344.0,-0.031351507539366885,-1.3999907303159398,-1.3186843130613615,48.27587446898967,46.405135186726824,-0.00954092103377846,0.028727178748939153,0.08280546427122726,0.15950135609903615,4.866463717936121,0.2962961196899414,-0.07174283258147085,-0.023868656158446022,-0.17749507503037965,0.1297577627134876,-0.10068186559441283,0.05294455327752079,-0.10229579324218907,19.99994850152326,-21.931121908885363,0.07681320943596671,9,0.07407426834106356,0.09876585006713778,0.1440333127975455,0.0823047161102286,-0.2962956428527841,2,-0.002976188936657298,-1.5050315893455393,5.709877014160156,-2.6363645939768565,5.530863761901856,-1.0000121970184388,5.58847713470459,-0.002976188936657298
5176,2000-09-07,5.572015762329102,5.60493803024292,5.497941970825195,5.547325134277344,1328906.0,0.0074404292347085565,1.3636354060231952,-0.09999671698688992,47.91664822648353,46.30553438282781,-0.03790585541430502,-0.01719581610690213,0.04596155244049349,0.1144255957250424,5.095847537048814,0.10699605941772461,-0.05218506410223078,0.01975250244140625,-0.1309214010225066,0.1704264059053191,-0.055584449290550175,0.09508945417336268,-0.11156044063486359,31.111002392104183,-8.60373204843529,0.07533695173195665,9,0.03292226791381836,0.05761384963989258,0.10288131237030029,0.0411527156829834,-0.3374476432800293,3,-0.04579018676696767,-1.3999907303159398,5.530863761901856,-1.5050315893455393,5.709877014160156,-2.6363645939768565,5.530863761901856,-0.04579018676696767
5177,2000-09-08,5.563786029815674,5.596707820892334,5.481481075286865,5.563786029815674,3342769.0,-0.0014769758135048106,2.5000144839373135,0.0,51.11109966701986,48.61935505238179,-0.020186602819159738,-0.00535108026592912,0.0547779268051265,0.11430712034761115,5.698566312958199,0.11522674560546875,-0.05029862929645734,0.009053611755371449,-0.1406231625329042,0.1587303860436471,-0.06578477538876637,0.08389199889950927,0.26337385177612394,23.809661751783878,-16.9201624183682,0.07483838714413761,9,0.041152000427246094,0.06584358215332031,0.10288071632385254,0.04938244819641113,-0.3374490737915039,4,-0.07396453837191219,1.3636354060231952,5.572015762329102,-1.3999907303159398,5.530863761901856,-1.5050315893455393,5.709877014160156,-0.07396453837191219
5178,2000-09-11,5.465021133422852,5.62139892578125,5.465021133422852,5.563786029815674,1978172.0,-0.017751382936646576,-2.1666674713337355,-100.0,51.11114353606416,49.3126163173846,0.09934800026410784,0.08343050734013868,0.15750456423279857,0.203933314935699,6.391290579245734,0.15637779235839844,-0.043180068558664075,-0.0806577920913698,-0.22896565966742521,0.0676500754846856,-0.15481172587939707,-0.006503858303342547,0.3552251720428474,0.0,-42.07180125849916,0.07415393378802754,9,0.17695379257202148,0.16460847854614258,0.2016456127166748,0.1481473445892334,-0.3539099693298331,0,-0.03463866091730372,2.5000144839373135,5.563786029815674,1.3636354060231952,5.572015762329102,-1.3999907303159398,5.530863761901856,-0.03463866091730372
5179,2000-09-12,5.333333015441895,5.530863761901856,5.333333015441895,5.479423999786377,2244713.0,-0.02409654322754229,-1.7042154222766546,1.4791792395896108,41.323778395758815,48.60016691841343,0.21925592586813547,0.19804738884759843,0.2986045393729606,0.33035521266089685,6.639736916149386,0.19753074645996094,-0.044459814796583785,-0.195061969757079,-0.3578118550210352,-0.03231208449312284,-0.2764369123890571,-0.11368702712510093,0.47270428314208957,0.0,-38.89873271846521,0.08137494263197818,9,0.24691343307495117,0.2716050148010245,0.33333373069763095,0.27983546257018954,-0.11522579193115323,1,-0.03240734531923217,-2.1666674713337355,5.465021133422852,2.5000144839373135,5.563786029815674,1.3636354060231952,5.572015762329102,-0.03240734531923217
5180,2000-09-13,5.390946865081787,5.506173133850098,5.3086419105529785,5.333333015441895,2517328.0,0.010802597451364582,-2.692308377936333,-0.39436964504283595,46.75089716608876,48.149909402010096,0.14891653758119006,0.13435773536306073,0.24224474034334875,0.2680195343492766,6.835300790312947,0.19753122329711914,-0.010725294221286319,-0.12921767234802228,-0.30249275867370784,0.04405741397766327,-0.21585521551086462,-0.04258012918517995,0.38672817651367275,26.315941936182245,-13.3695063702887,0.08663754316284272,9,0.17695403099060059,0.18518447875976562,0.27571988105773926,0.22222161293029785,-0.06584405899047852,2,-0.05038169019254557,-1.7042154222766546,5.333333015441895,-2.1666674713337355,5.465021133422852,2.5000144839373135,5.563786029815674,-0.05038169019254557
5181,2000-09-14,5.283950805664063,5.37860107421875,5.283950805664063,5.374485969543457,2237119.0,-0.0198473593035684,-1.0909062180696074,-1.5714132009104165,41.58249742800857,47.55133699526101,0.24273038335629593,0.23048315122317486,0.35140007819831354,0.3684409040468255,7.065316849219269,0.10699605941772372,-0.011554744295131592,-0.22181048393249458,-0.42263746912322997,-0.0209834987417592,-0.3222239765278623,-0.12139699133712689,0.4562015854479977,0.0,-37.66144766661751,0.10041349259536772,9,0.2716045379638672,0.2716045379638672,0.38477373123168856,0.3292176723480216,-0.13168764114379972,3,-0.00934578848880574,-2.692308377936333,5.390946865081787,-1.7042154222766546,5.333333015441895,-2.1666674713337355,5.465021133422852,-0.00934578848880574
5182,2000-09-15,5.2674899101257315,5.506173133850098,5.218107223510742,5.399177074432373,5969447.0,-0.0031152628296021723,-1.500002069133902,1.4545416240928053,44.265243097144094,47.75802539384839,0.23341725894882082,0.2309094650607184,0.36801617477892634,0.37527347377306697,7.085036150097839,0.28806591033935547,-0.019091750450028755,-0.2205759286880502,-0.4400073126225692,-0.001144544753531207,-0.33029162065530926,-0.11086023672079115,0.4270423224415296,12.24490519814016,-28.06754056528726,0.10971569196725937,9,0.255143642425538,0.255143642425538,0.4156377315521249,0.3456785678863534,-0.1646089553832999,4,-0.006249996039550787,-1.0909062180696074,5.283950805664063,-2.692308377936333,5.390946865081787,-1.7042154222766546,5.333333015441895,-0.006249996039550787
5183,2000-09-18,5.185184955596924,5.2427978515625,5.119341850280762,5.201645851135254,3523500.0,-0.015625080623427934,1.499997585998793,0.12499999999999915,32.75862375138723,45.01064508188274,0.2922659238245737,0.30076109201414525,0.4428898032935997,0.4485565017744477,7.128605921767727,0.14814805984496981,-0.03093585010847555,-0.28518538475036603,-0.5413035222459097,-0.029067247254822348,-0.4132444534981383,-0.15712631600259375,0.4521762758835548,15.999902667828438,-21.314044735819152,0.12805906874777195,9,0.28806591033935547,0.28806591033935547,0.5102881193161011,0.42798352241516113,0.008231163024902344,0,0.007936457576662947,-1.500002069133902,5.2674899101257315,-1.0909062180696074,5.283950805664063,-2.692308377936333,5.390946865081787,0.007936457576662947
5184,2000-09-19,5.061728000640869,5.176955223083496,5.012345790863037,5.176955223083496,5602669.0,-0.023809556652900965,1.8571274865610865,7.000057935749254,28.39727577618524,42.80191189379336,0.3510286435101211,0.41571376212222866,0.5599809744186102,0.5598165395482724,7.50849931673625,0.17283916473388672,-0.04740516748070611,-0.3897122859954836,-0.704439409968665,-0.0749851620223021,-0.5470758479820743,-0.23234872400889284,0.503110517471649,9.999893784562262,-23.172480113817784,0.15736356198659093,9,0.2551443576812744,0.35802483558654785,0.6296298503875732,0.5514404773712158,0.16460895538330078,1,0.009756186710525805,1.499997585998793,5.185184955596924,-1.500002069133902,5.2674899101257315,-1.0909062180696074,5.283950805664063,0.009756186710525805
5185,2000-09-20,5.135801792144775,5.168724060058594,5.037036895751953,5.045267105102539,2613009.0,0.014634091656945625,-1.4615549167725115,-0.7857057136590675,33.72884025529352,41.22548878588336,0.2402911931463585,0.32713571601134994,0.480536203807544,0.472669993588525,7.90892262282129,0.13168716430664062,-0.05417584757159766,-0.29578249454498273,-0.6377907219444872,0.046225732854521695,-0.4667866082447354,-0.12477838084523007,0.3406378896078257,24.999831020894508,-5.958190778962322,0.17100411369975232,9,0.18107056617736816,0.2839510440826416,0.555556058883667,0.47736668586730957,0.26337528228759766,2,0.01602581927749891,1.8571274865610865,5.061728000640869,1.499997585998793,5.185184955596924,-1.500002069133902,5.2674899101257315,0.01602581927749891
5186,2000-09-21,5.037036895751953,5.135801792144775,4.987654209136963,5.127572059631348,4409691.0,-0.01923066745758828,1.769252709640616,-1.000005266900166,28.03282537405508,38.66123608666505,0.28517838814143204,0.4133877138568769,0.5716103963107511,0.5581807571928206,8.38785916076163,0.1481475830078125,-0.09863344893347215,-0.3731481790542599,-0.7573073639144621,0.011011005805942276,-0.565227771484361,-0.1810685866241588,0.36514776345831734,9.523796386469538,-16.109250359466817,0.19207959243010114,9,0.2674896717071533,0.37037014961242676,0.6543209552764893,0.5761315822601318,0.3374490737915039,3,0.05718955733326059,-1.4615549167725115,5.135801792144775,1.8571274865610865,5.061728000640869,1.499997585998793,5.185184955596924,0.05718955733326059
5187,2000-09-22,5.069959163665772,5.094649791717528,4.971192836761475,4.971192836761475,2646422.0,0.006536038666221433,-1.4999806882700373,-1.0909167518144474,31.270967749435997,36.45677211037303,0.19538721004395843,0.3661804842600178,0.5344054241645457,0.5194205944065251,8.815531451314452,0.1234569549560538,-0.12056234914853459,-0.3192382574081414,-0.7300439600863706,0.09156744527008787,-0.5246411087472556,-0.1138354060690272,0.25761001453130294,36.36395556858653,12.923412233397404,0.2054028513391146,9,0.18106913566589267,0.32921719551086337,0.6255139112472525,0.5432093143463126,0.460904598236084,4,0.0162336614946188,1.769252709640616,5.037036895751953,-1.4615549167725115,5.135801792144775,1.8571274865610865,5.061728000640869,0.0162336614946188
5188,2000-09-25,4.938271999359131,5.086420059204102,4.921811103820801,5.069959163665772,1607597.0,-0.025974008873757226,1.0,-1.3333204588467005,17.391335889353527,33.79761183188356,0.2732303645445118,0.4865110158874746,0.6591300376972207,0.6474674241582488,9.146621091899654,0.16460895538330078,-0.15159196113940077,-0.4278801679611206,-0.8853857074116496,0.02962537148940836,-0.6566329376863855,-0.19912739823585568,0.31802191055082396,6.4516068745374495,-9.316566418966712,0.22875276972526457,9,0.27572011947631836,0.43621349334716797,0.7613162994384766,0.6748964786529541,0.600822925567627,0,0.03333331080277935,-1.4999806882700373,5.069959163665772,1.769252709640616,5.037036895751953,-1.4615549167725115,5.135801792144775,0.03333331080277935
5189,2000-09-26,4.8888888359069815,5.018518924713135,4.806583881378174,4.938271999359131,2600100.0,-0.010000089800350831,1.0196117634228798,0.3750036209843326,19.53129137251858,30.77321118815354,0.28266433630484133,0.5095112297516922,0.700833260987328,0.6902577993020875,9.922451164744773,0.21193504333496094,-0.1920611875098377,-0.44392998218536484,-0.9389394055416469,0.05107944117091723,-0.6914346938635054,-0.19642527050722425,0.3005085127851421,22.72737447380559,7.184902538222971,0.24750471167814103,9,0.2674896717071542,0.4279830455780038,0.8086416721344003,0.7242796421051034,0.7386832237243661,1,0.06228967213944614,1.0,4.938271999359131,-1.4999806882700373,5.069959163665772,1.769252709640616,5.037036895751953,0.06228967213944614
5190,2000-09-27,4.938271999359131,5.037036895751953,4.806583881378174,4.835391044616699,2723878.0,0.01010110172468015,-1.8717730842021136,-2.083320458846666,20.155132760174823,28.392392891727567,0.18139178729852468,0.43238374193143425,0.6348990042288563,0.6348963234828426,10.681323086196286,0.2304530143737793,-0.22820835268391448,-0.36285963058471715,-0.8742629671195079,0.1485437059500736,-0.6185612988521125,-0.10715796231732178,0.17456265587020248,40.00028967874627,25.335454572713427,0.25570166826739515,9,0.21810650825500488,0.3785998821258545,0.6893001794815063,0.6748964786529541,0.7242789268493652,2,0.05833314906558873,1.0196117634228798,4.8888888359069815,1.0,4.938271999359131,-1.4999806882700373,5.069959163665772,0.05833314906558873
5191,2000-09-28,4.971192836761475,5.135801792144775,4.855967044830322,4.987654209136963,2073094.0,0.006666469041522127,-1.266667181652099,-0.16000407866256947,22.727276717331137,25.999285516192792,0.1111268680608628,0.3745893135375704,0.5836110334705662,0.5957336672250957,11.010819534257774,0.2798347473144531,-0.24289327047218645,-0.30195524692535436,-0.8216119549669836,0.21770146111627486,-0.5617836009461685,-0.04212689290454019,-0.16460895538330078,50.0,34.984480225366724,0.25982835402081456,9,0.053498029708862305,0.34567904472351074,0.6563793420791626,0.6419756412506104,0.6337451934814453,3,0.08609286578182962,-1.8717730842021136,4.938271999359131,1.0196117634228798,4.8888888359069815,1.0,4.938271999359131,0.08609286578182962
5192,2000-09-29,4.880658149719238,5.102880954742432,4.872427940368652,4.905350208282472,2060944.0,-0.018211863835323694,-10.199958286502207,1.500000000000054,22.90076200837639,24.90396754474714,0.1575913532486144,0.4315003106843118,0.6530212207390207,0.6779911240193446,11.751987019981094,0.2304530143737793,-0.274826017739902,-0.3570989847183226,-0.8827104581140821,0.16851248867743696,-0.6199047214162023,-0.09429324802044281,-0.07407426834106445,22.500072419686568,5.354471925628864,0.26280573669787965,9,0.11111140251159668,0.43621373176574707,0.7469140291213989,0.7325103282928467,0.7983536720275879,4,0.10118057947832848,-1.266667181652099,4.971192836761475,-1.8717730842021136,4.938271999359131,1.0196117634228798,4.8888888359069815,0.10118057947832848
5193,2000-10-02,5.020576000213623,5.069959163665772,4.77366304397583,4.814815044403076,4257816.0,0.028667824338902692,-1.057147964960378,-8.333082285691916,35.60607955884619,25.70494574282058,-0.009087461833098942,0.26497841756108187,0.4974145071068108,0.5330225569841982,12.166662704416055,0.2962961196899423,-0.2901777720841432,-0.19166674613952672,-0.7068073441366289,0.3234738518575755,-0.4492370451380783,0.06590355285902483,0.11522579193115234,68.18186606272877,46.84879795257477,0.25757029899855116,10,-0.04938244819641113,0.27983546257019043,0.6069961786270142,0.5925924777984619,0.6502060890197745,0,0.10163928634214892,-10.199958286502207,4.880658149719238,-1.266667181652099,4.971192836761475,-1.8717730842021136,4.938271999359131,0.10163928634214892
5194,2000-10-03,5.432098865509033,5.596707820892334,5.004115104675293,5.037036895751953,6629344.0,0.08196726138154276,-1.5714279802480682,1.9200045421680045,51.42856196968141,27.67158148886368,-0.405154574881867,-0.17752363530094684,0.073865250059864,0.11852784348116607,12.07754022391713,0.592592716217041,-0.3005542816000357,0.23374502658843976,-0.2380590213268441,0.7055490745037236,-0.0021569973692026068,0.46964705054608213,-0.6584358215332031,80.0,56.84772443289162,0.23590202395764215,10,-0.24691343307495117,-0.13168740272521973,0.18312764167785645,0.18106961250305176,0.19753122329711914,1,0.019697001484471066,-1.057147964960378,5.020576000213623,-10.199958286502207,4.880658149719238,-1.266667181652099,4.971192836761475,0.019697001484471066
5195,2000-10-04,5.514402866363525,5.662550926208496,5.382716178894043,5.390946865081787,3001809.0,0.0151514180599841,-3.0,0.31249781232460877,58.13951530025355,31.016769258441286,-0.4784169122732056,-0.27523554515347026,-0.019226040587085436,0.03264908311026993,11.731466484288575,0.2798347473144531,-0.2881881287495691,0.3168720722198488,-0.1525410269742853,0.7862851714139829,0.0821655226227822,0.5515786218169154,-0.7407398223876953,83.3333243926265,54.887402366136186,0.23470654959706702,10,-0.2962958812713623,-0.21399140357971191,0.09670841693878174,0.09876561164855957,0.16460895538330078,2,0.02052247469225099,-1.5714279802480682,5.432098865509033,-1.057147964960378,5.020576000213623,-10.199958286502207,4.880658149719238,0.02052247469225099
5196,2000-10-05,5.3168721199035645,5.456789970397949,5.234568119049072,5.452674865722656,2320650.0,-0.03582087693752822,2.0857084212024803,-1.1000092697735857,51.54637635887665,33.26959243726803,-0.264871151548987,-0.10308480332568415,0.1708369965685499,0.22371172474144707,11.344191455876867,0.2798347473144531,-0.26151625199702444,0.13209850788116473,-0.307375955965977,0.5715729717283065,-0.08763872404240658,0.35183573980473604,-0.5076535606384276,61.11109024946182,29.35113942970392,0.21973723192357095,10,-0.09876513481140137,-0.016460657119750977,0.2942391633987427,0.2962963581085205,0.32921886444091797,3,0.06501544489115929,-3.0,5.514402866363525,-1.5714279802480682,5.432098865509033,-1.057147964960378,5.020576000213623,0.06501544489115929
5197,2000-10-06,5.152263164520264,5.337449073791504,5.119341850280762,5.333333015441895,3373903.0,-0.0309597356624568,1.3043312888071639,1.333329822085056,49.01960784313726,36.78384487657733,-0.09762603054026364,0.03068643708711072,0.3171555231781902,0.38096113736344783,10.864692969909528,0.2181072235107422,-0.25058766500236995,-0.011934304237366078,-0.41360018625675643,0.3897315777820243,-0.21276724524706125,0.1888986367723291,-0.3089113105773924,42.59256179682458,8.473937978177041,0.2008329410096954,10,0.06584382057189941,0.1481482982635498,0.45884811878204346,0.4609053134918213,0.49382781982421875,4,0.08785942240681432,2.0857084212024803,5.3168721199035645,-3.0,5.514402866363525,-1.5714279802480682,5.432098865509033,0.08785942240681432
5198,2000-10-09,5.275720119476318,5.341564178466797,5.119341850280762,5.168724060058594,1194497.0,0.02396169431061068,-1.1600098259372298,-0.5909104076306619,56.37256321954638,40.877319526247085,-0.18794672058175976,-0.11349876913314105,0.19105890763677458,0.25262765525490316,10.201748815835959,0.22222232818603516,-0.21854876521168443,0.12098770141601545,-0.25917686527752704,0.5011522681095579,-0.0690945819307558,0.3110699847627867,-0.3996003026428223,41.25003620984328,3.9119917217946565,0.19008228334677124,10,-0.05761313438415527,0.024691343307495117,0.33539116382598877,0.3374483585357666,0.43621397018432617,0,0.07644296762098501,1.3043312888071639,5.152263164520264,2.0857084212024803,5.3168721199035645,-3.0,5.514402866363525,0.07644296762098501
5199,2000-10-10,5.160493850708008,5.300412178039551,5.135801792144775,5.283950805664063,1413197.0,-0.02184086080361447,1.1052654046933699,-1.1538458110318417,50.71772404014476,44.2731630017993,-0.033683851835883516,-0.012527381490903267,0.2897815006557751,0.3633091961546384,10.615524313700314,0.1646103858947754,-0.19578544729537217,0.014403390884399236,-0.3564095329470174,0.38521631471581586,-0.17100307103130952,0.199809852800108,-0.2529167894995119,7.575720335114713,-30.02910331741276,0.18540646191570848,10,0.05761313438415527,0.13991761207580566,0.4362140893936157,0.45267462730407715,0.6337451934814444,1,0.09888360557883025,-1.1600098259372298,5.275720119476318,1.3043312888071639,5.152263164520264,2.0857084212024803,5.3168721199035645,0.09888360557883025
5200,2000-10-11,5.119341850280762,5.382716178894043,5.061728000640869,5.061728000640869,2144475.0,-0.007974430668413635,-10.142743637492242,-0.4666715590093745,52.47526115535323,47.57849460602397,0.040067530448699706,0.007624247891827807,0.3197140366023774,0.40015668477032307,11.38873873214775,0.32098817825317383,-0.14272380625783132,-0.013168358802795765,-0.36566559462478665,0.3393288770191951,-0.1894169767137912,0.16308025910819968,-0.18156583447226549,14.583496780345321,-25.475668719373452,0.1762486179109956,10,0.09876513481140137,0.18106961250305176,0.4958845376968384,0.49382662773132324,0.5102882385253906,2,0.09967848474455843,1.1052654046933699,5.160493850708008,-1.1600098259372298,5.275720119476318,1.3043312888071639,5.152263164520264,0.09967848474455843
5201,2000-10-12,5.234568119049072,5.333333015441895,5.037036895751953,5.069959163665772,4309453.0,0.022508023909751484,-1.5714179302125482,2.8571073867163097,54.71698113207544,51.11363006421276,-0.0378504551041301,-0.11751646983153563,0.1972945717081256,0.282172167973715,12.083471467575976,0.2962961196899423,-0.08753931077873212,0.10452704429626447,-0.24417507898291557,0.4532291675754445,-0.06982401734332555,0.2788781059358545,-0.26780110682457625,57.14291626088708,15.92992804014198,0.17435106163959005,10,-0.01646113395690918,-0.01646113395690918,0.38271570205688477,0.3786003589630127,0.4609050750732422,3,0.08490551514276468,-10.142743637492242,5.119341850280762,1.1052654046933699,5.160493850708008,-1.1600098259372298,5.275720119476318,0.08490551514276468
5202,2000-10-13,5.234568119049072,5.349793910980225,5.144032955169678,5.160493850708008,1992600.0,0.0,-2.846140819209669,0.4500014483937338,59.18367346938774,53.733362720939596,0.019703087037330036,-0.12660020724723253,0.191014382191403,0.28096291145591845,12.173969304542817,0.20576095581054688,-0.032577558026668285,0.1061731338500973,-0.24009937509100787,0.4524456427912025,-0.06696312062045529,0.2793093883206499,-0.2399697502652165,57.14291626088708,11.056437067378923,0.17313625447055242,10,0.09876489639282227,-0.01646113395690918,0.38271570205688477,0.3786003589630127,0.4197530746459952,4,0.07861639316486135,-1.5714179302125482,5.234568119049072,-10.142743637492242,5.119341850280762,1.1052654046933699,5.160493850708008,0.07861639316486135
5203,2000-10-16,5.22633695602417,5.283950805664063,5.160493850708008,5.1666669845581055,1906791.0,-0.0015724626822504195,-2.4285865628455707,0.8055425021725836,60.732975082171706,54.767186400105196,0.06726443806237725,-0.1213496225475712,0.19380155506600438,0.28069675063669486,13.021605374943224,0.12345695495605558,0.02098799127346851,0.09588437080383283,-0.25229282068110503,0.4440615622887707,-0.0782042249386361,0.26997296654630176,-0.20502048494332836,54.76176025116493,5.4842029844235185,0.17408859574246896,10,0.12345695495605469,-0.008229970932006836,0.3909468650817871,0.38683152198791504,0.5267491340637216,0,0.08031514842082288,-2.846140819209669,5.234568119049072,-1.5714179302125482,5.234568119049072,-10.142743637492242,5.119341850280762,0.08031514842082288
5204,2000-10-17,5.1111111640930185,5.333333015441895,5.1111111640930185,5.292181015014648,1805794.0,-0.02204714179370615,-1.4545428211023308,-3.0345221637085604,55.2763769353897,54.449059915120316,0.14770229067196272,-0.0023552284062331452,0.29151887876200266,0.3931083460572813,13.181256646399667,0.22222185134887695,0.08220869292108013,-0.021810579299925692,-0.36863346186561863,0.32501230326576724,-0.19522202058277216,0.15160086198292078,-0.06414531480707097,21.42861084059164,-27.823570564193762,0.17341144128284636,10,0.1358022689819327,0.10699582099914462,0.5246911048889151,0.5020573139190665,0.6584358215332031,1,0.11755231030555047,-2.4285865628455707,5.22633695602417,-2.846140819209669,5.234568119049072,-1.5714179302125482,5.234568119049072,0.11755231030555047
5205,2000-10-18,5.218107223510742,5.333333015441895,5.028807163238525,5.037036895751953,2568966.0,0.02093401140820439,-2.0833409776704976,-1.0000026334431529,57.21156430657474,55.07852524264233,-0.0064182155297372034,-0.10842818472523952,0.17373398354820502,0.2845487920545038,13.28084554955856,0.30452585220337003,0.1225986785003359,0.08107020854949987,-0.26784347208272763,0.42998388918172736,-0.09338663176661388,0.2555270488656136,0.4444437026977539,58.974416110333685,9.411305659959993,0.17445684031611355,10,-0.012345552444458008,-2.384185791015625e-07,0.3744850158691406,0.3950612545013428,0.6584358215332031,2,0.1104101153925865,-1.4545428211023308,5.1111111640930185,-2.4285865628455707,5.22633695602417,-2.846140819209669,5.234568119049072,0.1104101153925865
5206,2000-10-19,5.325102806091309,5.349793910980225,5.069959163665772,5.209877014160156,2067778.0,0.020504673054337896,2.400013904660368,0.6363593271043789,62.85715310427936,56.61603027165811,-0.12530014336939566,-0.20315175367376792,0.058562431293671224,0.17278491031786736,13.026950092034944,0.27983474731445224,0.11373970763310037,0.17366249561309832,-0.1815952204911344,0.5289202117173311,-0.003966362439018489,0.35129135366521513,0.3247732448577878,92.307749443667,37.697022421126114,0.1776288580521164,10,-0.11934113502502441,-0.10699582099914551,0.24691331386566162,0.28806567192077637,0.7325100898742676,3,0.057187118033946494,-2.0833409776704976,5.218107223510742,-1.4545428211023308,5.1111111640930185,-2.4285865628455707,5.22633695602417,0.057187118033946494
5207,2000-10-20,5.152263164520264,5.349793910980225,5.069959163665772,5.259259223937988,2220413.0,-0.0324575220169151,-1.0606079758424916,-0.9285773404070417,53.73831674494308,56.32333621892441,0.05312629575876393,-0.025117752488458933,0.22449845119294132,0.34335106212517985,12.652713288697237,0.27983474731445224,0.08041742875520619,-0.003292346000671742,-0.35647666210358775,0.34989197010224427,-0.1798845040521293,0.17329981205078582,0.485191508674621,38.46140133519916,-13.836469247989235,0.17659215805145792,10,0.05349850654602051,0.06584382057189941,0.4032921791076669,0.46502089500427246,0.7777776718139648,4,0.10543134390780473,2.400013904660368,5.325102806091309,-2.0833409776704976,5.218107223510742,-1.4545428211023308,5.1111111640930185,0.10543134390780473
5208,2000-10-23,5.102880954742432,5.160493850708008,4.938271999359131,5.152263164520264,3622219.0,-0.009584566665361671,5.749992758031343,0.46153297650933434,38.23529010825126,54.936399115380695,0.08427541633303104,0.03924074551710088,0.26201552482598345,0.38791544933988753,12.22818780417265,0.22222185134887695,0.06944242194697203,-0.06090500354766881,-0.4001669562484631,0.2783569491531255,-0.2305359798980664,0.10872597280272878,0.522400768253326,40.00004634865311,-8.430432859808754,0.16963097635039734,10,0.05761313438415527,0.11522603034973145,0.4197525978088379,0.5185182094573975,0.8786001205444336,0,0.10806449216498915,-1.0606079758424916,5.152263164520264,2.400013904660368,5.325102806091309,-2.0833409776704976,5.218107223510742,0.10806449216498915
5209,2000-10-24,5.193416118621826,5.22633695602417,5.086420059204102,5.185184955596924,3073950.0,0.017741970600990475,2.7778192633029057,-0.16668276008574573,38.59651857026791,53.39431660592676,-0.0012277160767091289,-0.02878611050244473,0.15936131855314972,0.2925143418381069,10.948833802609265,0.13991689682006836,0.07765838217846532,0.014403796195983531,-0.2992810506185668,0.32808864301053386,-0.1424386272112912,0.17124621960325825,0.4043852154284666,62.000129776228704,17.241699409845737,0.15684242340727503,10,-0.04938316345214844,0.024690866470336914,0.2798347473144531,0.3786003589630127,1.0617280006408691,1,0.10776528563911514,5.749992758031343,5.102880954742432,-1.0606079758424916,5.152263164520264,2.400013904660368,5.325102806091309,0.10776528563911514
5210,2000-10-25,5.22633695602417,5.333333015441895,5.061728000640869,5.1111111640930185,3518944.0,0.006338956218875147,-1.5384581103183423,13.998725524272862,46.35760420575413,52.46549694744662,-0.019417125176792283,-0.04112796551430087,0.11843407819173812,0.25552667396719286,9.714687970116916,0.2716050148010263,0.061895728906309344,0.03292138576507586,-0.259986365711697,0.3258291372418487,-0.113532489973311,0.17937526150346272,0.34508320463847664,69.99990730269379,26.18183139508743,0.14645387573838656,10,-0.08230400085449219,-0.008229970932006836,0.14197564125061035,0.29218149185180664,1.2263379096984863,2,0.10393704695521344,2.7778192633029057,5.193416118621826,5.749992758031343,5.102880954742432,-1.0606079758424916,5.152263164520264,0.10393704695521344
5211,2000-10-26,5.399177074432373,5.497941970825195,5.259259223937988,5.263373851776123,3266072.0,0.03307098640262329,-2.3142906329248025,1.1785835478344446,59.86844011044385,52.541582129786185,-0.1860131976375694,-0.19000208819043607,-0.06109973489082776,0.08339460043917235,9.584606652689947,0.2716050148010254,0.07061838235705764,0.1843622922897339,-0.10266323182335135,0.4713878164028191,0.04084953023319127,0.3278750543462765,0.14691715977813313,82.35301134093258,36.79448139433127,0.14351276205654262,10,-0.18107008934020996,-0.18107008934020996,-0.030864477157592773,0.11934137344360352,1.2592587471008292,3,0.08841457948695974,-1.5384581103183423,5.22633695602417,2.7778192633029057,5.193416118621826,5.749992758031343,5.102880954742432,0.08841457948695974
5212,2000-10-27,5.374485969543457,5.4897122383117685,5.366254806518555,5.380658149719238,3082303.0,-0.004573123746179797,-9.908780652228948,-0.04544943820224719,54.285736750605956,51.82522231516777,-0.1557682256407249,-0.13324949466898062,-0.045119257483150044,0.10616043054068669,9.447495579231246,0.12345743179321378,0.07949847826162326,0.1349797964096071,-0.11336770287343967,0.3833272956926539,0.010806046768083277,0.25915354605113095,0.14729537527299374,77.94128547609168,30.5225750218774,0.12417374964152351,10,-0.15637898445129395,-0.15637898445129395,-0.018519163131713867,0.13168668746948242,0.9300408363342285,4,0.12710553721664075,-2.3142906329248025,5.399177074432373,-1.5384581103183423,5.22633695602417,2.7778192633029057,5.193416118621826,0.12710553721664075
5213,2000-10-30,5.530863761901856,5.596707820892334,5.423868179321289,5.427984237670898,7251272.0,0.029096325349916796,-2.1110987134041146,-16.66826328801003,65.51724689044545,52.96309675461841,-0.29547889995820853,-0.2629175844113485,-0.2059168380963987,-0.050858606597320666,8.876870534287354,0.22222185134887695,0.0794509214956367,0.26584320068359446,0.007548213943294968,0.524138187423894,0.13669570731344471,0.3949906940537442,-0.5925917625427255,87.69223501560714,33.77818835769239,0.1291474933701497,10,-0.26337385177612394,-0.31275677680969327,-0.20576143264770597,-0.032921791076661044,0.3950624465942374,0,0.07217264637433596,-9.908780652228948,5.374485969543457,-2.3142906329248025,5.399177074432373,-1.5384581103183423,5.22633695602417,0.07217264637433596
5214,2000-10-31,5.539094924926758,5.580246925354004,5.407406806945801,5.522634029388428,3340491.0,0.0014882237891302719,2.500031382015691,0.16000166856697767,68.0851203707889,54.1712696506422,-0.26442306396676774,-0.2769196884593583,-0.21537926332026558,-0.05929539886270163,8.371647214158626,0.17284011840820312,0.0720243271156944,0.26872456073760986,-0.007921371085591211,0.5453704925608109,0.13040159482600888,0.40704752664921084,-0.5876542091369625,89.23082819488491,29.088345861385996,0.1383229659116007,10,-0.2716050148010254,-0.3209879398345947,-0.2448561191558838,-0.06584382057189941,0.2139911651611337,1,0.07986614354076216,-2.1110987134041146,5.530863761901856,-9.908780652228948,5.374485969543457,-2.3142906329248025,5.399177074432373,0.07986614354076216
5215,2000-11-01,5.627572059631348,5.679011821746826,5.555555820465088,5.563786029815674,3087619.0,0.015973211491001837,-2.076921248566454,3.8750036209843284,67.33213241909078,54.66848957451015,-0.3226383197319844,-0.3757485848156943,-0.3070699308274296,-0.1469400930400777,7.729482325725353,0.13991689682006836,0.06545520192856102,0.3515432357788084,0.05034127839818847,0.6527451931594284,0.20094225708849844,0.5021442144691184,-0.6632260017395017,87.74521887797701,26.098744688411983,0.15060097869031,11,-0.31893014907836914,-0.40123462677001953,-0.3909468650817871,-0.21193456649780273,0.14197492599487394,2,0.11151737427462782,2.500031382015691,5.539094924926758,-2.1110987134041146,5.530863761901856,-9.908780652228948,5.374485969543457,0.11151737427462782
5216,2000-11-02,5.662550926208496,5.7119340896606445,5.563786029815674,5.572015762329102,2943338.0,0.006215623044272478,-1.7692616229321163,1.4193572501850205,68.30985369579385,56.28754923571579,-0.3405262935255102,-0.4042271589421862,-0.3427331527624453,-0.18218884303618665,7.9945094570468,0.1481480598449707,0.08033724782628049,0.3692381620407108,0.022011886722776097,0.7164644373586455,0.19562502438174345,0.5428512996996782,-0.6696182377624513,85.71416747822585,22.527344386886227,0.17361313765896752,11,-0.3374478816986084,-0.4197523593902588,-0.42592573165893555,-0.24691343307495117,0.4197540283203125,3,0.1395349816382503,-2.076921248566454,5.627572059631348,2.500031382015691,5.539094924926758,-2.1110987134041146,5.530863761901856,0.1395349816382503
5217,2000-11-03,5.60493803024292,5.720164775848389,5.58847713470459,5.6872429847717285,1943241.0,-0.010174371359544243,-1.2857131033569489,-0.9090937819304141,65.54058444735865,59.32147082894994,-0.23685674483295216,-0.3277669399418617,-0.2872841788556828,-0.12386941112923733,8.90674489193077,0.13168764114379883,0.08337107141669797,0.28899152278900164,-0.07797570648956942,0.6559587520675727,0.10550790814971567,0.4724751374282876,-0.5688652577239992,63.157854615254436,-1.0494620683345062,0.18348361463928559,11,-0.21399164199829102,-0.35802412033081055,-0.4341566562652588,-0.189300537109375,0.5020580291748047,4,0.18795886513032922,-1.7692616229321163,5.662550926208496,-2.076921248566454,5.627572059631348,2.500031382015691,5.539094924926758,0.18795886513032922
5218,2000-11-06,5.679011821746826,5.6954731941223145,5.58847713470459,5.596707820892334,2609972.0,0.013215809185439964,-1.1666714946457712,-0.9999884129172798,74.12589820795964,63.26917967758234,-0.24653810334450732,-0.3900774570171688,-0.35978709840474377,-0.1982443391279185,9.848149845235548,0.10699605941772461,0.06891525097765339,0.34290072917938197,-0.05755284268178151,0.7433543010405455,0.14267394324880023,0.5431275151099637,-0.5882116889615476,86.84191669169586,16.511901302585144,0.20022678593058166,11,-0.28806543350219727,-0.4320979118347168,-0.524691104888916,-0.26337432861328125,0.42798423767089844,0,0.11014503997606662,-1.2857131033569489,5.60493803024292,-1.7692616229321163,5.662550926208496,-2.076921248566454,5.627572059631348,0.11014503997606662
5219,2000-11-07,5.6707820892333975,5.769546985626222,5.63785982131958,5.662550926208496,2982825.0,-0.0014491486849727009,-3.571409653711214,0.100009269773575,70.99242853099344,66.00638238038671,-0.18268412794454036,-0.36012168933667166,-0.3550910618466947,-0.18839542308011215,10.96570204938839,0.1316871643066415,0.08828453987506091,0.309156584739684,-0.10882556202836469,0.7271387315077327,0.10016551135565965,0.5181476581237083,-0.52963278500307,53.84627383170009,-17.179885645907305,0.20899107338402437,11,-0.15637898445129306,-0.31687259674072177,-0.5349795818328849,-0.2716050148010245,0.18930006027221769,1,0.044992756774610454,-1.1666714946457712,5.679011821746826,-1.2857131033569489,5.60493803024292,-1.7692616229321163,5.662550926208496,0.044992756774610454
5220,2000-11-08,5.629630088806152,5.744855880737305,5.62139892578125,5.683127880096436,1794403.0,-0.00725684742945365,-2.529352426780809,-6.499420692852159,65.04072469802679,66.58108066789593,-0.08751169397432701,-0.29384564656710754,-0.3185544386779764,-0.14518999477013406,11.670067142026149,0.12345695495605469,0.14288321305263718,0.24249017238616943,-0.17551851302466837,0.6604988577970072,0.033485829680750534,0.45149451509158833,-0.4256410164362352,32.00026882218789,-34.83299619947719,0.20900434270541882,11,-0.06172919273376465,-0.27572059631347656,-0.3868316411972046,-0.24691367149353027,-0.09876632690429599,2,0.02192968264952544,-3.571409653711214,5.6707820892333975,-1.1666714946457712,5.679011821746826,-1.2857131033569489,5.60493803024292,0.02192968264952544
5221,2000-11-09,5.679011821746826,5.761316776275635,5.572015762329102,5.646090984344482,1801997.0,0.008771754477947535,-1.0909004724359683,-0.6153681602238896,79.62975678682665,69.39708289414268,-0.10395660360721148,-0.32488033479904477,-0.3707462329640414,-0.19234172885881495,12.405352084053204,0.1893010139465332,0.19616538794205596,0.2696497201919552,-0.16126315063181096,0.7005625910157214,0.054193284780072126,0.4851061556038383,-0.41846695805127876,54.1666566084009,-15.58396214057565,0.2154564354118832,11,-0.09053492546081543,-0.3251023292541504,-0.4197525978088379,-0.2962954044342041,0.24897241592407138,3,0.01594206293649658,-2.529352426780809,5.629630088806152,-3.571409653711214,5.6707820892333975,-1.1666714946457712,5.679011821746826,0.01594206293649658
5222,2000-11-10,5.646090984344482,5.876543045043945,5.629630088806152,5.7119340896606445,3193931.0,-0.005796930599136774,-4.000014484007242,-2.000043453070684,81.13225594172292,71.13208389984018,-0.0318011835434584,-0.2735747948253895,-0.3429332726582244,-0.1577539328230566,13.295322882111659,0.24691295623779297,0.23625024738154732,0.2161527395248415,-0.21889791931388203,0.651203398363565,-0.001372589894520715,0.4336780689442037,-0.33464590845586795,24.324658649630464,-47.157252004543324,0.2175253294193619,11,-0.004116058349609375,-0.23868346214294434,-0.38683176040649414,-0.26337456703186035,-0.016460895538330078,4,0.0772594652466394,-1.0909004724359683,5.679011821746826,-2.529352426780809,5.629630088806152,-3.571409653711214,5.6707820892333975,0.0772594652466394
5223,2000-11-13,5.646090984344482,5.794239044189452,5.572015762329102,5.6543211936950675,2391272.0,0.0,-1.84208151143147,0.12499728424207279,78.94755137711024,72.33902067832032,-0.015351705222929724,-0.2535132503652635,-0.3462891277487756,-0.15449305710710348,14.057036071268437,0.22222328186035067,0.24538696381399827,0.19516503810882568,-0.23902797248521246,0.6293580487028638,-0.021931467188193388,0.41226154340584475,-0.2668341521572284,24.324658649630464,-46.35907086715683,0.21709650529701913,11,0.06995844841003418,-0.23868346214294434,-0.38683176040649414,-0.26337456703186035,0.13168716430663974,0,0.08163259790733846,-4.000014484007242,5.646090984344482,-1.0909004724359683,5.679011821746826,-2.529352426780809,5.629630088806152,0.08163259790733846
5224,2000-11-14,5.7119340896606445,5.728394985198975,5.613169193267822,5.629630088806152,4797731.0,0.011661715246660487,1.0,-10.000231749711393,79.79817191319427,73.72413617766516,-0.060456955747973495,-0.2867374753414982,-0.4205631910833256,-0.21639646602679008,15.187714560969026,0.11522579193115234,0.2694027785607629,0.23096699714660662,-0.1870707032455492,0.6490046975387624,0.02194814695052827,0.439985847342685,-0.2730029119305879,45.946072904922964,-23.798695264963506,0.20901885019607794,11,0.008230447769165039,-0.30452656745910645,-0.45267486572265625,-0.32921767234802246,0.38683080673217773,1,0.06916430819329555,-1.84208151143147,5.646090984344482,-4.000014484007242,5.646090984344482,-1.0909004724359683,5.679011821746826,0.06916430819329555
5225,2000-11-15,5.794239044189452,5.810699939727782,5.6707820892333975,5.7119340896606445,1713150.0,0.014409296962615503,1.4285655167847822,1.0000115872169715,77.27292178956687,74.72003263252881,-0.1303406715295452,-0.3411583779474938,-0.5047455258566025,-0.2963457968250962,16.724507893880073,0.13991785049438477,0.2688203986475841,0.2844653606414784,-0.1366950229212085,0.7056257442041654,0.07388516886013452,0.49504555242282233,-0.30279444238172903,72.97319303519951,4.624037992543478,0.21058019178134352,11,-0.0699596405029288,-0.38683152198791415,-0.534979820251464,-0.4444444179534903,0.5102877616882333,2,0.011363546587224604,1.0,5.7119340896606445,-1.84208151143147,5.646090984344482,-4.000014484007242,5.646090984344482,0.011363546587224604
5226,2000-11-16,5.629630088806152,5.860082149505615,5.596707820892334,5.748970985412598,2739066.0,-0.02840907220567157,-1.8444389512877162,-1.4499843574383433,64.76198779039744,74.63352189286647,0.03252804009990218,-0.1608100507722563,-0.34529208361763963,-0.13044592420335732,18.220489881032833,0.26337432861328125,0.26135044152846465,0.10463004112243635,-0.31039353660921165,0.5196536188540843,-0.1028817477433881,0.3121418299882608,-0.0919736738100827,18.919265940122763,-46.224773206137634,0.2075117888658241,11,0.0946493148803711,-0.22222256660461426,-0.37037086486816406,-0.27983546257019043,0.9218096733093271,3,-0.017544017163877434,1.4285655167847822,5.794239044189452,1.0,5.7119340896606445,-1.84208151143147,5.646090984344482,-0.017544017163877434
5227,2000-11-17,5.6954731941223145,5.794239044189452,5.572015762329102,5.584362030029297,1608356.0,0.01169581380614737,-2.2727132278327544,-0.9310401316946092,60.63838114391617,73.13490888575052,-0.02136931289203403,-0.19380721223968678,-0.4153665854870763,-0.19644195954541566,19.723212423246654,0.22222328186035067,0.25065089421462705,0.14331264495849627,-0.23879678015724703,0.5254220700742396,-0.04774206759937538,0.3343673575163679,0.18106985092163086,42.85728474025813,-18.631737677715435,0.19105471255787157,11,0.028806209564208984,-0.28806567192077637,-0.47736620903015137,-0.37037014961242676,0.9053497314453134,4,0.04082383247603261,-1.8444389512877162,5.629630088806152,1.4285655167847822,5.794239044189452,1.0,5.7119340896606445,0.04082383247603261
5228,2000-11-20,5.6543211936950675,5.800412178039551,5.646090984344482,5.6872429847717285,1374469.0,-0.007225387430444874,-5.250072420385856,-0.2962959784050171,57.142899370329225,71.5960723123434,0.017781965131766775,-0.11512709655785613,-0.37582743874679814,-0.15344964946705186,20.497263384529813,0.15432119369506836,0.23377734036837694,0.07458863258361692,-0.24558121940834443,0.3947584845755783,-0.08549629341236376,0.2346735585795976,0.2161313056945806,28.571688690472925,-28.193360213522183,0.16008492599598048,11,0.06995820999145597,-0.24691367149352939,-0.37860119342803866,-0.3292181491851798,0.8888888359069833,0,-0.004366767299397001,-2.2727132278327544,5.6954731941223145,-1.8444389512877162,5.629630088806152,1.4285655167847822,5.794239044189452,-0.004366767299397001
5229,2000-11-21,5.7530860900878915,5.786007881164551,5.679011821746826,5.728394985198975,2153588.0,0.017467153529048485,1.3636478550549074,-0.74999275803135,57.682649054868016,70.77850835199241,-0.07608108437801331,-0.17898999847781116,-0.4708454344934969,-0.24636439598047755,21.771127097694194,0.1316866874694833,0.22649325593976233,0.14537003040313845,-0.12687831423996965,0.41761837504624655,0.009245858081584402,0.2814942027246925,0.11139767456054539,62.85715231601752,9.597347162357934,0.13612417232155416,11,-0.028806686401368076,-0.3456785678863534,-0.46913564205169767,-0.4279830455780038,0.7325110435485831,1,0.004291967506930394,-5.250072420385856,5.6543211936950675,-2.2727132278327544,5.6954731941223145,-1.8444389512877162,5.629630088806152,0.004291967506930394
5230,2000-11-22,5.769546985626222,5.893003940582275,5.761316776275635,5.794239044189452,1962225.0,0.0028612287875704467,-5.3999629213352955,-1.0000386242056818,56.70108388248179,68.23087802928742,-0.07890530507515603,-0.16091874115334814,-0.4851482501057527,-0.2612882163271184,23.489248544811122,0.13991785049438388,0.20214512351174818,0.13467042446136546,-0.07958539242629392,0.34892624134902483,0.027542516017535768,0.24179833290519515,-0.19753122329712003,61.53847296560583,11.872359153067997,0.10712790844382984,11,-0.037037134170533115,-0.35390901565551847,-0.5370367765426645,-0.4444439411163339,0.8148150444030762,2,0.057061310287755296,1.3636478550549074,5.7530860900878915,-5.250072420385856,5.6543211936950675,-2.2727132278327544,5.6954731941223145,0.057061310287755296
5231,2000-11-24,5.876543045043945,5.893003940582275,5.662550926208496,5.786007881164551,1746563.0,0.01854496716714249,2.733333848316777,-3.666570109881885,66.01950812876197,66.55168382784733,-0.17314271038165252,-0.24276472956818296,-0.5852491005843046,-0.3650580771140346,24.079318501872983,0.2304530143737793,0.18772895590477479,0.21779818534851092,0.007782689943719667,0.4278136807533022,0.1127904376461153,0.32280593305090655,-0.29810751914977995,94.87180629893889,44.97440795109819,0.10500774770239575,11,-0.14403319358825684,-0.4609050750732422,-0.6646087169647217,-0.5514400005340576,1.2510290145874023,4,0.07282917142837664,-5.3999629213352955,5.769546985626222,1.3636478550549074,5.7530860900878915,-5.250072420385856,5.6543211936950675,0.07282917142837664
5232,2000-11-27,6.057612895965576,6.065844058990479,5.843620777130128,5.8683128356933585,3375422.0,0.030812307428657038,1.1599990730333638,2.09090095119717,69.82769040210567,65.5383659417357,-0.3237445297506607,-0.39002936942444055,-0.7566468657561121,-0.5427359777275997,25.02526946092749,0.22222328186035156,0.1906471730091308,0.36471168994903547,0.12875210896757938,0.6006712709304916,0.24673189945830742,0.4826914804397635,-0.47288600177764906,98.03904640082861,50.633152895913724,0.11797979049072825,11,-0.23868298530578613,-0.5555548667907715,-0.8456785678863525,-0.7489709854125977,0.9300413131713867,0,0.08152169421040356,2.733333848316777,5.876543045043945,-5.3999629213352955,5.769546985626222,1.3636478550549074,5.7530860900878915,0.08152169421040356
5233,2000-11-28,5.9300408363342285,6.024691104888916,5.884774208068848,5.958847999572754,3558431.0,-0.021059790683606083,-1.3448366796523823,-0.15217725338861515,62.068982356850626,63.56845599103085,-0.16948113719483704,-0.24350315775103581,-0.6180323607677467,-0.41576478835213937,25.486061448498564,0.17283868789672852,0.17384872258478,0.21718077659606916,-0.02840224289872406,0.4627637960908624,0.09438926684867255,0.33997228634346577,-0.3260692555541995,66.32642323476782,18.919953998420354,0.1227915097473967,11,-0.11111092567443848,-0.42798280715942383,-0.7181065082550049,-0.629629373550415,1.1152262687683105,1,0.11311593085892757,1.1599990730333638,6.057612895965576,2.733333848316777,5.876543045043945,-5.3999629213352955,5.769546985626222,0.11311593085892757
5234,2000-11-29,5.981481075286865,6.008230209350586,5.9094648361206055,5.9135799407958975,3067116.0,0.008674516815711408,-1.5946047513763708,-2.3570920166189704,66.22392060033465,62.34078919222728,-0.19966175810668663,-0.27415783320390474,-0.6536247474171022,-0.4661986997845826,26.092244272317327,0.09876537322998047,0.16015905787866114,0.24650170803070104,-0.012506519870196797,0.5055099359315989,0.11699759408025212,0.37600582198114996,-0.359034595378418,79.08147279333416,28.498263216102714,0.12950411395044872,11,-0.1625511646270752,-0.4176950454711914,-0.7921805381774902,-0.6810696125030518,1.0144038200378418,2,0.0939113485848897,-1.3448366796523823,5.9300408363342285,1.1599990730333638,6.057612895965576,2.733333848316777,5.876543045043945,0.0939113485848897
5235,2000-11-30,6.255144119262695,6.353909015655518,5.876543045043945,6.01646089553833,4598016.0,0.045751719437264304,1.1886828340466,3.5151581120653477,72.01263510610815,63.146416671750686,-0.44820326515292486,-0.5253279250196741,-0.910321187271192,-0.7371224571911874,26.754448414927356,0.47736597061157227,0.16003200620222557,0.4887861490249632,0.14604251303075166,0.8315297850191747,0.317414331027857,0.6601579670220694,-0.614961736190967,85.71436453838,34.11448052781381,0.17137181799710577,11,-0.29218173027038574,-0.547325611114502,-1.074074149131775,-0.9547326564788818,0.5596709251403809,3,0.03684215902621646,-1.5946047513763708,5.981481075286865,-1.3448366796523823,5.9300408363342285,1.1599990730333638,6.057612895965576,0.03684215902621646
5236,2000-12-01,6.452674865722656,6.452674865722656,6.255144119262695,6.296296119689941,3300244.0,0.03157892811001206,1.5263119377953955,0.6551727582383554,77.37430610600819,65.0059638897609,-0.5774303804505143,-0.6963307404714376,-1.0850562155174455,-0.9312631427836768,27.40772899721433,0.19753074645996094,0.15982563019118246,0.6468106985092161,0.1909626428643243,1.102658754154108,0.41888667068677066,0.8747347263316616,-0.7696688846959008,100.0,43.0931459699469,0.22792402782244586,12,-0.4032919406890869,-0.596707820892334,-1.2716048955917358,-1.1522634029388428,0.21399211883544922,4,0.020408151200392632,1.1886828340466,6.255144119262695,-1.5946047513763708,5.981481075286865,-1.3448366796523823,5.9300408363342285,0.020408151200392632
5237,2000-12-04,6.658435821533202,6.6913580894470215,6.337449073791504,6.444444179534912,3187856.0,0.03188769930181534,1.529401440550456,1.3684189663058337,80.14706028528819,67.5619817692008,-0.7065292726678551,-0.8633857693442222,-1.2662218399781304,-1.1308261222223823,28.273079627763536,0.3539090156555176,0.1664336452666797,0.799896764755248,0.21625085188714532,1.3835426776233506,0.5080738083211962,1.0917197211892997,-0.9138563297307751,95.95954098541004,33.48828411718917,0.29182295643405143,12,-0.48148131370544345,-0.6296293735504142,-1.4403288364410392,-1.3580243587493888,0.09053516387939542,0,0.0704574243369549,1.5263119377953955,6.452674865722656,1.1886828340466,6.255144119262695,-1.5946047513763708,5.981481075286865,0.0704574243369549
5238,2000-12-05,6.3045268058776855,6.823044776916504,6.189300060272218,6.600822925567628,8011406.0,-0.05315197519978854,-1.406246548755565,-1.3846153846153946,65.06277545240191,68.38199581337123,-0.2801499636862257,-0.4850824055014602,-0.8870775237904187,-0.7732398379099754,28.790822267028858,0.6337447166442862,0.18872025450806262,0.4147119998931883,-0.19488902832061594,1.0243130281069925,0.10991148578628618,0.7195125140000904,-0.4652694543107989,45.217430293235424,-18.545064275379126,0.3048005141069021,12,-0.06172895431518555,-0.1893010139465332,-1.0864198207855225,-1.004115343093872,0.42798328399658203,1,0.10835506363814651,1.529401440550456,6.658435821533202,1.5263119377953955,6.452674865722656,1.1886828340466,6.255144119262695,0.10835506363814651
5239,2000-12-06,5.925926208496094,6.255144119262695,5.769546985626222,6.213992118835449,4579791.0,-0.06005218298518833,1.62222777261362,0.9722230268854034,52.90909182840228,67.96066336291796,0.14030042087139272,-0.09105543700403551,-0.4855286901387279,-0.3931261835178752,28.124945608464856,0.534979820251464,0.20568709053891787,0.02335419654846227,-0.5775639589963539,0.6242723520932785,-0.27710488122394583,0.32381327432087037,0.8971185684204102,14.84381117480513,-45.78094035743618,0.30045907777240816,12,0.31687164306640625,0.1892995834350586,-0.683127760887146,-0.6255147457122803,1.053497791290284,2,0.18888876729541937,-1.406246548755565,6.3045268058776855,1.529401440550456,6.658435821533202,1.5263119377953955,6.452674865722656,0.18888876729541937
5240,2000-12-07,5.7530860900878915,5.958847999572754,5.728394985198975,5.876543045043945,4029244.0,-0.029166768590604186,-1.6666758628300273,0.42857190151592595,52.71737556093772,66.48264863315971,0.347056730023815,0.09645312293903796,-0.29286762034440184,-0.22436229533448415,27.504055096714264,0.2304530143737793,0.22720633588243722,-0.15565872192382724,-0.7472354143073945,0.43591797045974,-0.45144706811561086,0.1401296242679564,1.0699586868286124,2.2556168261061855,-61.01550544875855,0.2957883461917835,12,0.5226337909698477,0.4362142086029044,-0.5102876424789438,-0.45267462730407804,1.0864200592041007,3,0.21602298067085401,1.62222777261362,5.925926208496094,-1.406246548755565,6.3045268058776855,1.529401440550456,6.658435821533202,0.21602298067085401
5241,2000-12-08,5.769546985626222,5.860082149505615,5.7119340896606445,5.744855880737305,5112872.0,0.0028612287875704467,-2.2727358912911804,-0.19999768257451386,51.666660944618606,64.4647564712167,0.3507024475034024,0.09183088030218567,-0.2899689217309236,-0.245765005779365,27.267657269154554,0.1481480598449707,0.24341688241025672,-0.14372458457946724,-0.7292541472065954,0.44180497804766095,-0.43648936589303133,0.14904019673409685,1.0097117996215808,5.185162614884501,-58.16203317833866,0.29276478131356404,12,0.4979424476623526,0.4238684177398673,-0.5020573139190683,-0.4691355228424081,1.1851859092712393,4,0.1811698667817334,-1.6666758628300273,5.7530860900878915,1.62222777261362,5.925926208496094,-1.406246548755565,6.3045268058776855,0.1811698667817334
5242,2000-12-11,6.082304954528809,6.123456954956055,5.679011821746826,5.769546985626222,4184156.0,0.054208410067855706,1.2500021122383087,12.666827600856966,58.580861903637455,64.0771875319708,0.04672949442180663,-0.1966539751650096,-0.5764152185667628,-0.5623533676489805,26.77028756885822,0.4444451332092285,0.26963282566991964,0.14722268581390363,-0.42882296561886957,0.7232683372466768,-0.14080013990248297,0.43524551153029023,0.6329143489837641,35.25188072245417,-31.151881665392686,0.2880228257163867,12,0.16872334480285645,0.11522531509399414,-0.7983541488647461,-0.7818934917449951,0.5514402389526367,0,0.09607575325439544,-2.2727358912911804,5.769546985626222,-1.6666758628300273,5.7530860900878915,1.62222777261362,5.925926208496094,0.09607575325439544
5243,2000-12-12,6.106996059417725,6.288065910339356,6.041152000427246,6.0493831634521475,2849934.0,0.004059498014898244,-5.666572254372493,0.18420920230339977,57.31293418523778,63.08707793029336,0.05562920850443298,-0.19504482416763658,-0.578475909537639,-0.5886675063031443,26.927341149487827,0.24691390991211026,0.28082829486163696,0.14886853694915736,-0.41525211627462344,0.7129891901729382,-0.13319178966273348,0.4309288635610482,0.5253266455535881,70.27031682193152,3.2767408624779364,0.28206032661189046,12,0.14403223991394043,0.09053421020507812,-0.7880659103393555,-0.8065845966339111,0.7901229858398429,1,0.10512122813717406,1.2500021122383087,6.082304954528809,-2.2727358912911804,5.769546985626222,-1.6666758628300273,5.7530860900878915,0.10512122813717406
5244,2000-12-13,6.106996059417725,6.3045268058776855,6.074073791503906,6.296296119689941,4478794.0,0.0,1.2400020393360107,-3.285723744651216,57.02055725416511,61.421291502299695,0.08415574400307957,-0.17278923291014703,-0.5686455471700453,-0.590701263971618,27.10983670447609,0.2304530143737793,0.2728938801470804,0.12911543846130336,-0.4263074854743669,0.6845383623969736,-0.14859602350653134,0.40682690042913805,0.44906177489562893,68.42110077755756,0.7070259856044885,0.27771146196783514,12,0.14403223991394043,0.09053421020507812,-0.7880659103393555,-0.8065845966339111,0.9300408363342276,2,0.10242581203109258,-5.666572254372493,6.106996059417725,1.2500021122383087,6.082304954528809,-2.2727358912911804,5.769546985626222,0.10242581203109258
5245,2000-12-14,5.860082149505615,6.057612895965576,5.843620777130128,6.008230209350586,2296350.0,-0.04043131967169655,-1.363629181556528,0.7826096813277883,49.67637567758051,58.34374367691884,0.30076551618082537,0.0835964297912426,-0.3172210652050609,-0.3470147099972758,26.481796592726383,0.26337528228759677,0.27645728941171477,-0.12109062671661341,-0.6726978385107607,0.4305165850775339,-0.39689423261368706,0.15471297918046023,0.625812003802416,28.9474005183717,-33.87190003518487,0.27580360589707364,12,0.3909461498260498,0.3374481201171875,-0.4259258508682251,-0.5596706867218018,0.9382719993591309,3,0.1910112898972236,1.2400020393360107,6.106996059417725,-5.666572254372493,6.106996059417725,1.2500021122383087,6.082304954528809,0.1910112898972236
5246,2000-12-15,5.530863761901856,5.893003940582275,5.522634029388428,5.6954731941223145,7884591.0,-0.05617982465169591,-3.090928003918584,1.1111143297638415,40.214067955555706,53.90674452917079,0.542526404639446,0.4269247598350967,0.019143326867715693,-0.02007966271066053,26.081096965462347,0.37036991119384766,0.2625191400507898,-0.44537069797515816,-1.011798685580346,0.12105728963002971,-0.7285846917777521,-0.16215670417256423,0.8904798048812781,1.0525397805029713,-54.944212590164085,0.28321399380259393,12,0.6419756412506095,0.6419756412506095,-0.06995856761932462,-0.23045229911804288,1.176955223083496,4,0.23660723599891065,-1.363629181556528,5.860082149505615,1.2400020393360107,6.106996059417725,-5.666572254372493,6.106996059417725,0.23660723599891065
5247,2000-12-18,5.9279842376708975,6.055555820465088,5.58847713470459,5.63785982131958,3345047.0,0.07180080596172322,-1.402113391886076,-1.7625017742771854,49.965270804784865,52.22924401276889,0.034525662444612415,0.05071684094476314,-0.3607625841599793,-0.42153418119038033,26.015741605059024,0.5246920585632315,0.22180988134241453,-0.05987577438354563,-0.6113887719405255,0.4916372231734343,-0.3356322731620356,0.21588072439494432,0.40348837537276605,51.842173309557204,-2.7302994907974636,0.2757564987784898,12,-0.014403820037840909,0.24485516548156827,-0.4567910432815543,-0.6275727748870841,0.8539085388183603,0,0.17320367532386904,-3.090928003918584,5.530863761901856,-1.363629181556528,5.860082149505615,1.2400020393360107,6.106996059417725,0.17320367532386904
5248,2000-12-19,5.629630088806152,5.9506168365478525,5.629630088806152,5.835391044616699,2947134.0,-0.05032978106938568,-2.119996662896985,-0.7092162679661776,44.51573286059213,51.2966485719011,0.25376399023050933,0.3658854886231264,-0.05228584037007433,-0.1220650630107265,25.910445622347122,0.3209867477417001,0.13986261988158866,-0.35699536800384557,-0.9117530368206914,0.19776230081300028,-0.6343742024122685,-0.07961653359542264,0.6209586658719877,13.684236846149531,-36.22702847945256,0.2773788344084228,12,0.2839503288269043,0.5432093143463135,-0.10493886470794678,-0.30452704429626465,1.0864191055297852,1,0.17836253694036763,-1.402113391886076,5.9279842376708975,-3.090928003918584,5.530863761901856,-1.363629181556528,5.860082149505615,0.17836253694036763
5249,2000-12-20,5.777778148651122,5.8683128356933585,5.580246925354004,5.62139892578125,55845956.0,0.02631577164182497,-1.4137926901139661,-0.7600043567733878,42.25635107320236,50.13431251770829,0.09207367181358261,0.23155404038575167,-0.18466645055074427,-0.27440196066032474,25.73163028343059,0.2880659103393546,0.024964535595819903,-0.21008191108703667,-0.7627572064899226,0.3425933843158493,-0.4864195587884801,0.06625573661440676,0.40001513349804707,47.69237351283305,2.214537405479952,0.27633764770144315,12,0.13580226898193448,0.39506125450134366,-0.21604967117309481,-0.45267510414123446,1.0288057327270517,2,0.19373206582322067,-2.119996662896985,5.629630088806152,-1.402113391886076,5.9279842376708975,-3.090928003918584,5.530863761901856,0.19373206582322067
5250,2000-12-21,6.098764896392822,6.213992118835449,5.7119340896606445,5.7119340896606445,5137931.0,0.05555539508152241,-1.5957499787363343,2.4736713716378502,44.480096671545944,49.33580537625576,-0.1952550572719609,-0.06693574837982474,-0.48450410897668483,-0.5947309523933271,25.30535717982919,0.5020580291748047,-0.036994285717037556,0.09444394111633336,-0.45040900438130205,0.6392968866139688,-0.1779825316324848,0.3668704138651515,-0.5761308670043945,83.33320688634876,42.90339648188214,0.27242647274881787,12,-0.18518447875976562,0.07407450675964355,-0.5349788665771484,-0.7736618518829346,0.534980297088623,3,0.15384623203201042,-1.4137926901139661,5.777778148651122,-2.119996662896985,5.629630088806152,-1.402113391886076,5.9279842376708975,0.15384623203201042
5251,2000-12-22,6.3045268058776855,6.3045268058776855,5.991769790649414,6.1316871643066415,3099769.0,0.03373829176569232,2.6190426268584246,0.4468094023615589,44.48011318801965,47.7690555189649,-0.35442068287336337,-0.2519055208699621,-0.67000456473437,-0.7971863519223046,25.84279281797977,0.3127570152282715,-0.039181794445569906,0.2788066625595089,-0.2783941103737604,0.8360074354927782,0.00020627609287426907,0.5574070490261436,-0.7680656147003173,100.0,63.84338409722971,0.27860038646663465,12,-0.3909463882446289,-0.13168740272521973,-0.7386833429336548,-0.9794237613677979,0.419753074645997,4,0.07832900996259817,-1.5957499787363343,6.098764896392822,-1.4137926901139661,5.777778148651122,-2.119996662896985,5.629630088806152,0.07832900996259817
5252,2000-12-26,6.551439762115479,6.551439762115479,6.222221851348878,6.222221851348878,2231044.0,0.039164391530161824,1.0,1.9047592772939175,53.984051299775075,47.399179642802366,-0.5898138098973469,-0.4847802270234256,-0.8933691698368591,-1.0387977835463964,25.70415100182497,0.32921791076660156,-0.019915492350532915,0.5010282754898077,-0.10384945076709684,1.1059060017467122,0.19858941236135497,0.8034671386182604,-0.9842559463500988,100.0,62.30486630470347,0.30243886312845236,12,-0.5144028663635263,-0.3786003589630136,-0.9855962991714486,-1.2263367176055917,0.1646094322204581,1,0.023869443747946084,2.6190426268584246,6.3045268058776855,-1.5957499787363343,6.098764896392822,-1.4137926901139661,5.777778148651122,0.023869443747946084
5253,2000-12-27,6.600822925567628,6.633745193481445,6.320988178253174,6.485597133636475,3369347.0,0.007537757385439603,2.4545363572203556,0.34999855160627136,62.18423127296446,47.97292120044674,-0.6278009918829079,-0.5073452916327943,-0.917879273907352,-1.0820127724391915,25.62645622190122,0.3127570152282715,0.006063751319186572,0.5168723344802864,-0.1326428338176049,1.1663875027781776,0.1921147503313403,0.8416299186292324,-0.9745837530212418,96.8749575666284,53.96403294642097,0.32475758414894584,12,-0.5226333141326913,-0.427983522415162,-1.034979462623597,-1.2757198810577401,0.205760955810546,2,0.02743140559342594,1.0,6.551439762115479,2.6190426268584246,6.3045268058776855,-1.5957499787363343,6.098764896392822,0.02743140559342594
5254,2000-12-28,6.543210029602051,6.672840118408202,6.41152286529541,6.584362030029298,1099575.0,-0.00872813838747577,1.3962169276310437,-0.35714226595930076,64.88372084667651,49.662626219235186,-0.5607754920316497,-0.427404583219654,-0.8318353168532919,-1.023760768910611,25.57712903799966,0.2613172531127921,-0.012676503126197503,0.43117299079895055,-0.24760680297554405,1.1099527845734452,0.0917830939117028,0.7705628876861983,-0.8363703753808602,86.50959772048564,36.86747032665613,0.3393898968872473,12,-0.44547295570373535,-0.37037062644958496,-0.97736656665802,-1.218106985092163,0.2304530143737793,3,0.026415041539542106,2.4545363572203556,6.600822925567628,1.0,6.551439762115479,2.6190426268584246,6.3045268058776855,0.026415041539542106
5255,2000-12-29,6.485597133636475,6.543210029602051,6.39506196975708,6.5349788665771475,2966878.0,-0.00880498955481035,3.4999674113770505,1.1999837778961775,63.28245017531073,52.22577979920797,-0.4527094636515736,-0.37064464042179424,-0.7493239703150723,-0.9629461239764598,24.072717653703446,0.1481480598449707,-0.03013679165476546,0.3620374441146854,-0.33456130294980646,1.0586361911791773,0.013738070582439477,0.7103368176469314,-0.6821574329965827,72.50754039044809,16.529660593846188,0.3482993735322457,12,-0.3590536117553711,-0.3127577304840088,-0.9197536706924438,-1.160494089126587,0.419753074645997,4,0.04949224275386377,1.3962169276310437,6.543210029602051,2.4545363572203556,6.600822925567628,1.0,6.551439762115479,0.04949224275386377
5256,2001-01-02,6.584362030029298,6.732510089874268,6.419753074645996,6.502058029174805,3670819.0,0.015228342796778982,-1.533328440990622,-1.666689197670986,60.116075113892215,53.35364694466434,-0.4317201418936323,-0.4838450060245254,-0.8249787224453025,-1.057113945243226,22.342062968831115,0.3127570152282715,-0.04414603962459118,0.45421798229217636,-0.2577979165257993,1.166233881110152,0.09821003288318852,0.8102259317011642,-0.6939822876125747,70.9677690645816,11.857272614151917,0.3560079494089877,1,-0.427983522415162,-0.41152262687683194,-1.010288119316102,-1.251028537750245,0.32098817825317383,1,0.007500068074465904,3.4999674113770505,6.485597133636475,1.3962169276310437,6.543210029602051,2.4545363572203556,6.600822925567628,0.007500068074465904
5257,2001-01-03,7.127572059631348,7.127572059631348,6.617283821105957,6.7160491943359375,6921703.0,0.08250002462267902,1.4799994438174515,5.000034761650893,67.0095972999577,55.85296521570496,-0.8793465724645717,-1.0436130371908385,-1.332717987941356,-1.5908130674890515,20.175776984359683,0.5432100296020499,-0.0016716081229048996,0.973971199989319,0.16444144162582575,1.7835009583528123,0.5692063208075719,1.378736079171066,-1.1361366755197189,100.0,40.55372907499289,0.40476487918174675,1,-0.7736625671386719,-0.80246901512146,-1.5534981489181519,-1.794238567352295,-0.4691362380981454,2,-0.05658198552516969,-1.533328440990622,6.584362030029298,3.4999674113770505,6.485597133636475,1.3962169276310437,6.543210029602051,-0.05658198552516969
5258,2001-01-04,6.987654209136963,7.045267105102539,6.899177074432372,7.028807163238525,6733378.0,-0.019630506619054966,2.9444966589847157,-0.10000162219909944,64.02358370365107,58.27154661908815,-0.5884126650860155,-0.8958221994767221,-1.1566319208890956,-1.4442040522681223,19.02237119744921,0.2283949851989755,0.101847463969019,0.7998969793319706,-0.09009305456417138,1.6898870132281125,0.3549019623838996,1.2448919962800415,-0.8371596904525731,80.8988500733961,21.654754611091732,0.4449950169480709,1,-0.5679011344909668,-0.6625511646270752,-1.3271602392196655,-1.5679006576538086,-0.26337432861328036,3,-0.038869269524796746,1.4799994438174515,7.127572059631348,-1.533328440990622,6.584362030029298,3.4999674113770505,6.485597133636475,-0.038869269524796746
5259,2001-01-05,7.045267105102539,7.152263164520264,6.962963104248048,6.995884895324707,4102903.0,0.008244955208321914,-2.285723744651302,-1.1999675565443084,70.08367791750763,61.11638897975055,-0.49989375944223635,-0.9120378664566688,-1.1795800886066257,-1.4952484892087252,20.31694478855804,0.1893000602722159,0.15304135245972272,0.8015428304672243,-0.1572406352835456,1.7603262962179942,0.32215109759183935,1.2809345633426092,-0.7579817306855752,85.86953373057106,21.851550247972554,0.47939173287538495,1,-0.4732506275177002,-0.7078185081481934,-1.3847731351852417,-1.6255135536193848,-0.5267481803894043,4,-0.0338785201701578,2.9444966589847157,6.987654209136963,1.4799994438174515,7.127572059631348,-1.533328440990622,6.584362030029298,-0.0338785201701578
5260,2001-01-08,6.995884895324707,7.037036895751952,6.847736835479736,6.946502208709718,2815763.0,-0.00700927431723164,1.8750067893702251,1.0000096560514296,77.42682868913133,64.77713514654074,-0.3462882755553256,-0.806103739955347,-1.0964535639282253,-1.4375470509202373,21.680809285768355,0.19753026962280273,0.2556941110824811,0.6900206804275513,-0.2955920934452596,1.6756334543003621,0.19721429349114583,1.1828270673639567,-0.5702030744912152,78.65172488990584,6.393545238688148,0.49280638693640555,1,-0.3086423873901367,-0.6584362983703613,-1.304526925086975,-1.5761313438415527,-0.4197530746459961,0,-0.03176465231687642,-2.285723744651302,7.045267105102539,2.9444966589847157,6.987654209136963,1.4799994438174515,7.127572059631348,-0.03176465231687642
5261,2001-01-09,6.814815044403076,7.193416118621826,6.798354148864746,7.004115104675293,4264650.0,-0.02588233706398435,-2.5555636618007735,-3.833328505354298,68.06371010712435,66.34154168069067,-0.09523704816378853,-0.572038604885817,-0.8886197170196972,-1.2493892437264869,23.303976851026746,0.3950619697570801,0.36118078259802466,0.4566874265670773,-0.5199954747083435,1.433370327842498,-0.03165402407063311,0.9450288772047877,-0.27288020857970086,34.28574029764028,-38.87964465509051,0.4883414506377102,1,-0.05761289596557617,-0.4567899703979492,-0.9794245958328247,-1.2510290145874023,-0.11522722244262695,1,0.013285050773865326,1.8750067893702251,6.995884895324707,-2.285723744651302,7.045267105102539,2.9444966589847157,6.987654209136963,0.013285050773865326
5262,2001-01-10,6.6666669845581055,6.806583881378174,6.510287761688232,6.798354148864746,5167547.0,-0.02173911674486939,3.0000386242057897,0.6956530500691451,72.50001965678018,67.48774039000352,0.07931578829558994,-0.39828732286772883,-0.7140813490763342,-1.0957312513333495,23.615337629652977,0.30452728271484375,0.4399573184376857,0.27932126522064227,-0.6975819542410369,1.2562244846823214,-0.2091303445101973,0.7677728749514818,0.5267491340637207,22.891631021119288,-55.410154974797216,0.48845160973083973,1,0.12757205963134766,-0.3086419105529785,-0.7139919996261597,-1.0534980297088623,-0.1893010139465332,2,0.03580248185145951,-2.5555636618007735,6.814815044403076,1.8750067893702251,6.995884895324707,-2.285723744651302,7.045267105102539,0.03580248185145951
5263,2001-01-11,6.748970985412598,6.781892776489258,6.584362030029298,6.6666669845581055,2130806.0,0.01234559953948966,1.6666752497682442,-0.6249963790156716,71.69119033119885,68.24412588828379,0.022614759839143517,-0.45326954949552967,-0.7735358460989143,-1.1706766277442675,23.4391977807397,0.19753074645996005,0.5116334993525271,0.32952651977539027,-0.6507725577773211,1.3098255973281017,-0.16062301900096543,0.819676058551746,0.4444451332092285,34.939732965523405,-45.282752599237625,0.49014953877635564,1,0.04526805877685547,-0.3909459114074707,-0.6460905075073242,-1.0164604187011719,-0.3539090156555176,3,-0.013414661890691293,3.0000386242057897,6.6666669845581055,-2.5555636618007735,6.814815044403076,1.8750067893702251,6.995884895324707,-0.013414661890691293
5264,2001-01-12,6.732510089874268,6.7572021484375,6.452674865722656,6.650206089019775,2628197.0,-0.0024390230116426714,3.6249773690118405,1.0,66.38300327201509,68.58863178791759,0.07683137713749844,-0.4084873105329194,-0.7342109720863359,-1.1453011118414427,23.013090100915814,0.30452728271484375,0.531142963036249,0.28178992271423375,-0.6964477542824907,1.2600275997109582,-0.20732891578412804,0.7709087612125956,0.4472434616088865,37.777729140421265,-40.31417646573251,0.48911883849836213,1,0.07407450675964355,-0.3744850158691406,-0.5534982681274414,-0.9341561794281006,-0.30452585220337003,4,-0.0012224577818253923,1.6666752497682442,6.748970985412598,3.0000386242057897,6.6666669845581055,-2.5555636618007735,6.814815044403076,-0.0012224577818253923
5265,2001-01-16,6.979423999786378,6.995884895324707,6.683127880096436,6.6913580894470215,3162038.0,0.03667486667171427,-1.0540556622061386,3.5000231744339754,67.08335365108854,69.36277384760609,-0.10355665911830325,-0.5978977913508574,-0.9577726554994515,-1.3832525477322157,23.898037380902874,0.3127570152282706,0.5282327639276803,0.47273674011230593,-0.4911955234121743,1.4366690036367862,-0.009229391649934193,0.954702871874546,0.1712464042663564,71.11108393141201,-4.0357010443739085,0.4819661317622403,1,-0.15637850761413663,-0.6213989257812509,-0.8004121780395517,-1.1810700893402108,-0.658435821533204,1,-0.06603769524352587,3.6249773690118405,6.732510089874268,1.6666752497682442,6.748970985412598,3.0000386242057897,6.6666669845581055,-0.06603769524352587
5266,2001-01-17,6.839506149291992,6.987654209136963,6.806583881378174,6.9300408363342285,1926534.0,-0.02004719164485036,-1.3157849800732426,-0.3142846265133623,57.70927122688277,68.32940428393108,0.08533317066087154,-0.37409284288121647,-0.7967746097709885,-1.2340106699858264,25.967623792186355,0.18107032775878906,0.5207109151164122,0.26738677024841273,-0.5893445160927131,1.1241180565895386,-0.16097887292214974,0.6957524134189752,0.283244433227539,71.21210259183248,-0.7582458314451372,0.42836564317056286,1,-0.016460657119750977,-0.48148107528686523,-0.6069960594177246,-1.0411522388458252,-0.3374481201171875,2,-0.03850779908145052,-1.0540556622061386,6.979423999786378,3.6249773690118405,6.732510089874268,1.6666752497682442,6.748970985412598,-0.03850779908145052
5267,2001-01-18,6.954732894897461,6.979423999786378,6.641974925994872,6.839506149291992,2322169.0,0.01684723181620318,3.1000086903623654,-1.2727358912911806,59.148955788114854,67.78777895998262,-0.06368643334579627,-0.4305275223864715,-0.8872902673364251,-1.3395429376124959,27.495445251518035,0.3374490737915057,0.5271796357834875,0.33127608299255407,-0.4850336805340003,1.1475858465191084,-0.07687879877072312,0.7394309647558313,0.14121465895019547,92.42429296502614,22.62914453373726,0.4081548817632771,1,-0.13168740272521973,-0.596707820892334,-0.7242804765701294,-1.156378984451294,-0.45267486572265625,3,-0.036686538044359174,-1.3157849800732426,6.839506149291992,-1.0540556622061386,6.979423999786378,3.6249773690118405,6.732510089874268,-0.036686538044359174
5268,2001-01-19,6.633745193481445,6.872427940368652,6.526749134063722,6.870369911193848,2601619.0,-0.04615385037310593,1.8717927387248128,-2.0535572402833875,52.059930294838686,65.78514033524164,0.22553754817793603,-0.032102907913893475,-0.5471998789567678,-1.0091832773608749,28.948300863945807,0.42798376083373935,0.5341787786685055,-0.03991737365722692,-0.7091226652201437,0.6292879179056898,-0.37452001943868574,0.2946852721242319,0.4364714528412108,33.33339185424081,-32.92863172395155,0.33460264578145854,1,0.1893002986907959,-0.27572011947631836,-0.4094659090042114,-0.8353912830352783,-0.23868322372436523,4,-0.023573293563270536,3.1000086903623654,6.954732894897461,-1.3157849800732426,6.839506149291992,-1.0540556622061386,6.979423999786378,-0.023573293563270536
5269,2001-01-22,6.8971190452575675,6.905350208282472,6.5349788665771475,6.559670925140381,1842244.0,0.03970213568572434,1.0930229424794258,-1.4260899004106862,58.56163391511141,63.68900758257275,-0.06823693511685214,-0.21852264466669968,-0.7877514511098171,-1.2640554409195834,30.70653119703075,0.37037134170532404,0.47362048748652263,0.16748943328857369,-0.35804736193759634,0.6930262285147437,-0.09527896432451133,0.4302578309016587,0.1483959298410884,78.94727747855593,12.918620279200468,0.2627683976130852,1,-0.07407355308532626,-0.5390939712524405,-0.6728397607803336,-1.0987651348114005,-0.7901229858398429,0,-0.07279228794023784,1.8717927387248128,6.633745193481445,3.1000086903623654,6.954732894897461,-1.3157849800732426,6.839506149291992,-0.07279228794023784
5270,2001-01-23,7.037036895751952,7.037036895751952,6.740740776062013,6.899177074432372,1746563.0,0.020286419529120803,3.298513038154606,0.4085363441103334,59.25926142670151,62.71073550697021,-0.22540749939601756,-0.29992044695709996,-0.9014239634244356,-1.394834495243484,31.5659690324186,0.29629611968993963,0.4325122232782119,0.2604936838150014,-0.19009391300159884,0.7110812806316016,0.03519988540670127,0.4857874822233015,-0.584362030029296,100.0,33.166977730877846,0.2252937984083002,1,-0.29218101501464755,-0.6790118217468253,-0.8127576112747184,-1.2386829853057852,-0.8477368354797346,1,-0.08654958999131035,1.0930229424794258,6.8971190452575675,1.8717927387248128,6.633745193481445,3.1000086903623654,6.954732894897461,-0.08654958999131035
5271,2001-01-24,6.798354148864746,6.987654209136963,6.625514030456543,6.979423999786378,2260659.0,-0.033918075238640766,2.666680345973818,-1.313434539436144,42.30769230769231,59.35603246818267,0.011951548396430312,-0.023552001475529494,-0.6403202351212984,-1.1476510217402707,32.05201660587159,0.41152286529540927,0.3592659796441655,-0.002880430221557262,-0.39487172270541393,0.3891108622622994,-0.1988760764634856,0.19311521602037107,-0.33399204254150394,53.22585317399135,-9.022978984864807,0.19599564624192847,1,-0.053498268127441406,-0.44032907485961914,-0.5740748643875122,-0.9176957607269287,-0.5514402389526376,2,-0.07021787334972651,3.298513038154606,7.037036895751952,1.0930229424794258,6.8971190452575675,1.8717927387248128,6.633745193481445,-0.07021787334972651
5272,2001-01-25,6.7078189849853525,6.781892776489258,6.584362030029298,6.740740776062013,3288094.0,-0.013317217946716142,2.4285856169769375,0.18181818181818094,43.307086614173244,56.20224316629092,0.12174029803530839,0.08358483157457286,-0.526892544914646,-1.0499752090425334,31.867192236873166,0.21399211883544833,0.2654181447646975,-0.10123455524444491,-0.47819689404139254,0.2757277835525027,-0.28971572464291917,0.08724661415402934,-0.23200338287353617,35.48387096774206,-23.397678479018886,0.18848116939847387,1,0.03703689575195224,-0.3209874629974374,-0.5349795818328866,-0.8271605968475351,-0.24691390991211026,3,-0.03067479254749106,2.666680345973818,6.798354148864746,3.298513038154606,7.037036895751952,1.0930229424794258,6.8971190452575675,-0.03067479254749106
5273,2001-01-26,6.781892776489258,6.781892776489258,6.477365970611572,6.7119340896606445,2695022.0,0.011042902569331492,7.705904003707894,-2.1249963790156716,43.74999999999999,53.68746502495591,0.05903581762363341,0.02505653597992108,-0.5767410718607806,-1.1154852016750576,31.32808998294443,0.30452680587768555,0.21909724159044508,-0.03621425628662145,-0.4006074149251715,0.3281789023519286,-0.21841083560589603,0.14598232303265313,0.2551441192626944,54.41176094707838,-1.0123681354458682,0.18219657931927485,1,-0.024691343307495117,-0.3950612545013428,-0.7386828660964966,-0.9012343883514404,-0.38683080673217773,4,-0.041262042402757326,2.4285856169769375,6.7078189849853525,2.666680345973818,6.798354148864746,3.298513038154606,7.037036895751952,-0.041262042402757326
5274,2001-01-29,6.7160491943359375,6.748970985412598,6.567901134490968,6.740740776062013,1498247.0,-0.009708732403080678,7.800050983754678,-0.352945185871845,43.41084296496235,51.057186059830784,0.13667131672654342,0.11016071082183743,-0.4890605056843915,-1.044232087712996,30.66654557131658,0.21399164199829013,0.1714666191788332,-0.1106997966766361,-0.4553033211071069,0.23390372775383472,-0.28300155889187195,0.06160196553859976,0.30979428291320676,42.647065088202915,-9.43249331761021,0.1723017622152356,1,0.041152238845825195,-0.32921767234802246,-0.6728392839431763,-0.8353908061981201,-0.14814805984496981,0,-0.04779405500030676,7.705904003707894,6.781892776489258,2.4285856169769375,6.7078189849853525,2.666680345973818,6.798354148864746,-0.04779405500030676
5275,2001-01-30,6.806583881378174,6.831275939941406,6.543210029602051,6.6666669845581055,2841581.0,0.013480349000211334,2.043469280314766,-5.6665829825033684,49.79755328211845,50.1781062881903,0.021278603052593326,0.04733334238459719,-0.5589092970546012,-1.125917538300567,30.14448560484554,0.28806591033935547,0.12264056847427973,-0.03621444702148402,-0.3415840988521621,0.2691552048091941,-0.18889927293682263,0.11647037889385459,0.2082900457382193,64.51606874537448,9.76495076268013,0.15268482591533886,1,-0.04938244819641113,-0.3539087772369385,-0.7633739709854126,-0.9259254932403564,-0.18106985092163086,1,-0.10278104760809903,7.800050983754678,6.7160491943359375,7.705904003707894,6.781892776489258,2.4285856169769375,6.7078189849853525,-0.10278104760809903
5276,2001-01-31,6.633745193481445,6.864198207855225,6.625514030456543,6.814815044403076,2669203.0,-0.025392868274141223,-1.4166612352295085,-1.294124262593422,49.199999814605555,49.07266673557815,0.18088239326155353,0.23616994200780717,-0.36165996526661015,-0.9458019034022831,29.176805373738667,0.23868417739868164,0.09050843483812798,-0.2115222930908205,-0.5087843335422075,0.08573974736056655,-0.36015331331651446,-0.06289127286512652,0.37037857450485134,40.425592237126594,-17.59728829648735,0.14863102022569358,1,0.12345623970031738,-0.041152238845825195,-0.5905352830886841,-0.7530868053436279,-0.2880663871765128,2,-0.06699761902913537,2.043469280314766,6.806583881378174,7.800050983754678,6.7160491943359375,7.705904003707894,6.781892776489258,-0.06699761902913537
5277,2001-02-01,6.7242798805236825,6.831275939941406,6.609053134918213,6.633745193481445,1795922.0,0.013647597910634301,-2.176453748922234,-0.49999868327843094,49.40239613977061,48.77738516279282,0.06059208753841894,0.12002627864453608,-0.42835133768132483,-1.02832790628828,27.34354117601371,0.22222280502319336,0.03726352226669327,-0.10082299709319997,-0.3709271965009604,0.16928120231456045,-0.23587509679708063,0.034229102610680684,0.26930873151511925,63.8297137982809,2.7677125739021093,0.13505209970388035,2,0.032921552658080167,-0.016460895538330966,-0.6810699701309213,-0.8436214923858651,-0.6995887756347665,3,-0.0709913892778653,-1.4166612352295085,6.633745193481445,2.043469280314766,6.806583881378174,7.800050983754678,6.7160491943359375,-0.0709913892778653
5278,2001-02-02,6.7160491943359375,6.798354148864746,6.650206089019775,6.7160491943359375,1420791.0,-0.0012240249266817216,-1.2500162945474824,0.0,49.6,47.78164806111378,0.09132964755152351,0.11264084956231812,-0.3945547257192654,-1.0104780974503704,25.411205103044626,0.1481480598449707,0.015864852578189925,-0.09547343254089391,-0.3583817132493241,0.1674348481675363,-0.226927572895109,0.03598070781332119,0.26721496487432006,53.8459595847056,-9.741590762849597,0.1314541403542152,2,0.041152238845825195,0.0411529541015625,-0.611111044883728,-0.8353908061981201,-0.3786001205444336,4,-0.03799020999993186,-2.176453748922234,6.7242798805236825,-1.4166612352295085,6.633745193481445,2.043469280314766,6.806583881378174,-0.03799020999993186
5279,2001-02-05,6.806583881378174,6.839506149291992,6.699587821960449,6.7078189849853525,1429903.0,0.013480349000211334,-1.4285637432805434,100.0,45.454524934201494,46.247788450836005,-0.014972524235492557,0.0034865273520514606,-0.46112832694432004,-1.0886668680561886,23.236810402049592,0.13991832733154297,-0.017934914632727228,0.00699541568756068,-0.23180115281056057,0.24579198418568193,-0.1124028685614995,0.12639369993662086,0.16656231406011024,82.05095066410561,18.613059924059257,0.11939828424906056,2,-0.07407379150390625,-0.012344837188720703,-0.6810693740844727,-0.9259254932403564,-0.7160487174987793,0,-0.060459390318682193,-1.2500162945474824,6.7160491943359375,-2.176453748922234,6.7242798805236825,-1.4166612352295085,6.633745193481445,-0.060459390318682193
5280,2001-02-06,6.77366304397583,7.028807163238525,6.732510089874268,6.77366304397583,1805034.0,-0.004836616719351761,-6.199898034853541,0.0,48.165148952172395,46.89861696688934,-0.026083035322774784,0.019927124590783052,-0.40466558609989267,-1.0443861380045156,21.744543527579996,0.2962970733642578,-0.012776597618486818,-0.014814329147339045,-0.2351173582465762,0.2054886999518981,-0.12496584369695807,0.09533718540227998,-0.2962970733642578,39.215802101130535,-22.278736269502673,0.11015151454961862,2,-0.02057647705078125,0.020576000213623047,-0.6383748054504395,-0.8930046558380127,-0.6666669845581055,1,-0.030376755995835558,-1.4285637432805434,6.806583881378174,-1.2500162945474824,6.7160491943359375,-2.176453748922234,6.7242798805236825,-0.030376755995835558
5281,2001-02-07,6.905350208282472,6.979423999786378,6.7572021484375,6.77366304397583,1981969.0,0.01944105625740522,-1.699997103212548,100.0,48.63636184083188,47.490758658740305,-0.15756650498432467,-0.11028391759915568,-0.5142445780803762,-1.162123905358368,19.869402571750438,0.22222185134887784,-0.04426011659770168,0.11234607696533327,-0.1138766930127817,0.33856884694344824,-0.0007653080237242094,0.22545746195439076,-0.41695541381836065,70.58826202333803,12.468859796499338,0.11311138498905748,2,-0.15226364135742276,-0.09876561164856046,-0.7556587457656869,-1.0246918201446542,-1.0041151046752939,2,-0.040524545372121024,-6.199898034853541,6.77366304397583,-1.4285637432805434,6.806583881378174,-1.2500162945474824,6.7160491943359375,-0.040524545372121024
5282,2001-02-08,6.905350208282472,7.037036895751952,6.765431880950928,6.96707820892334,2060184.0,0.0,1.693887878623079,-0.46874728426174384,59.11604615022673,49.19809711987661,-0.14147796457072026,-0.09642951788455356,-0.4975178987005533,-1.1477700578054533,19.243407202327855,0.2716050148010245,-0.09131895539169221,0.10041191577911501,-0.12291300925053772,0.32373684080876775,-0.011250546735711353,0.21207437829394138,-0.40614716644287263,65.95754909441476,4.508611995291901,0.11166246251482614,2,-0.11522674560546964,-0.08230471611023038,-0.7407412528991708,-1.0246918201446542,-0.6337451934814462,3,-0.08104895263765965,-1.699997103212548,6.905350208282472,-6.199898034853541,6.77366304397583,-1.4285637432805434,6.806583881378174,-0.08104895263765965
5283,2001-02-09,6.658435821533202,6.905350208282472,6.650206089019775,6.8971190452575675,2274328.0,-0.03575696804676365,-1.000011213423236,3.866692931025215,41.89942669454923,49.0301619787196,0.09619871692644821,0.15110148463437234,-0.23228847343103975,-0.8864777200718219,18.361807334977254,0.2551441192626962,-0.07979059669134614,-0.14197571277618515,-0.3735935508789128,0.08964212532654248,-0.2577846318275485,-0.02616679372482178,-0.13771942553710925,2.1274759843842324,-54.74896456789181,0.11580891905136378,2,0.13168764114379972,0.16460967063903897,-0.3189295530319205,-0.625513792037963,-0.7654318809509268,4,-0.09517921830751497,1.693887878623079,6.905350208282472,-1.699997103212548,6.905350208282472,-6.199898034853541,6.77366304397583,-0.09517921830751497
5284,2001-02-12,6.7242798805236825,6.790122985839844,6.650206089019775,6.713992118835449,5698350.0,0.009888817847810705,-1.0298430025630116,-0.04310215660617087,38.823521793910224,47.81082514669646,0.03536384774588974,0.08918161231792698,-0.2803330901287735,-0.9354437247283256,17.98230989911812,0.13991689682006836,-0.06249653873852612,-0.07572014331817556,-0.30787455864489566,0.15643427200854454,-0.1917973509815356,0.04035706434518449,-0.1829106645373555,19.14888633861891,-30.93956144273913,0.11607720766336026,2,0.09876513481140048,0.09876561164855868,-0.35185182094574063,-0.6913578510284433,-0.8724279403686541,0,-0.0575274696481034,-1.000011213423236,6.658435821533202,1.693887878623079,6.905350208282472,-1.699997103212548,6.905350208282472,-0.0575274696481034
5285,2001-02-13,6.518518924713135,6.7242798805236825,6.510287761688232,6.705760955810548,5784919.0,-0.030599701301327054,-1.1010067907462417,-18.20046349941914,39.759028996164766,46.76182838909193,0.21899529942529838,0.27261961194937,-0.06761899398689408,-0.71501260240822,16.750181594803202,0.2139921188354501,-0.05651258992703667,-0.25843584537506104,-0.5065535662683578,-0.01031812448176428,-0.38249470582170986,-0.1343769849284122,0.5185179710388175,1.5626343723436735,-46.140795336039574,0.12405886044664857,2,0.255143404006958,0.30452656745910645,-0.06378638744354248,-0.4732513427734375,-0.7078189849853525,1,-0.06565659558203629,-1.0298430025630116,6.7242798805236825,-1.000011213423236,6.658435821533202,1.693887878623079,6.905350208282472,-0.06565659558203629
5286,2001-02-14,6.576131820678711,6.584362030029298,6.271605014801025,6.510287761688232,5668734.0,0.008838341443967224,6.5999999999998575,-0.351652129623733,45.06172309686223,46.27953138432433,0.1702545930965993,0.2047619351931491,-0.12383390466419009,-0.755894387467678,15.353853202291004,0.3127570152282724,-0.04328924978686377,-0.18765423297882045,-0.44937738778646086,0.07406892182881997,-0.31851581038264065,-0.05679265557500024,0.45037009239196735,39.78496499249021,-9.073202163740383,0.13086157740382018,2,0.07818913459777832,0.15637874603271484,-0.06378626823425293,-0.46913623809814453,-0.7572016716003418,2,-0.07133916625359982,-1.1010067907462417,6.518518924713135,-1.0298430025630116,6.7242798805236825,-1.000011213423236,6.658435821533202,-0.07133916625359982
5287,2001-02-15,6.699587821960449,6.699587821960449,6.460905075073242,6.5349788665771475,3341250.0,0.018773346497332977,1.8999971032125373,2.499981895209486,47.02378817557317,45.99328562605467,0.04797250271144726,0.06451894810077796,-0.25106183316696384,-0.8622572044241759,14.462338815347616,0.23868274688720703,-0.050966615847857,-0.05144097805023229,-0.2984338663915045,0.1955519102910399,-0.17493742222086883,0.07205546612040425,0.2967182151794425,67.53231607301392,18.57621212141136,0.12349644417063624,2,-0.04526686668395996,-0.04526686668395996,-0.14197421073913574,-0.5720157623291016,-0.7407398223876953,3,-0.11916445303341894,6.5999999999998575,6.576131820678711,-1.1010067907462417,6.518518924713135,-1.0298430025630116,6.7242798805236825,-0.11916445303341894
5288,2001-02-16,6.477365970611572,6.518518924713135,6.123456954956055,6.189300060272218,4831144.0,-0.03316948105679873,1.1333262952443977,1.7500014483937165,42.245970748912036,45.636779605466955,0.260132290810116,0.28925481271200404,-0.023862624412469557,-0.6219581760541502,14.346216248512079,0.5761308670043945,-0.0499079438548824,-0.26584386825561523,-0.5371716907566526,0.00548395424542214,-0.4015077795061339,-0.13017995700509655,0.48995202563476514,53.086402975466704,3.194596309270942,0.1356639112505187,2,0.10288095474243164,0.10288095474243164,0.09876608848571777,-0.25102829933166504,-0.4197530746459961,4,-0.03176614641570419,1.8999971032125373,6.699587821960449,6.5999999999998575,6.576131820678711,-1.1010067907462417,6.518518924713135,-0.03176614641570419
5289,2001-02-20,6.39506196975708,6.485597133636475,6.386830806732178,6.485597133636475,2646422.0,-0.012706399673557578,1.1818335036288752,-0.3142862818191158,36.55913442609885,44.34722243590323,0.3105843238707937,0.34996006258464263,0.07477027268072245,-0.521083560541646,14.130647917233356,0.09876632690429688,-0.05863495360780213,-0.323045015335083,-0.6255277487618018,-0.020562281908364177,-0.47428638204844287,-0.17180364862172315,0.5216243640118403,45.20550119561872,-2.7192644811339903,0.1512413667133595,2,0.18518495559692383,0.18518495559692383,0.18107008934020996,-0.11522650718688965,-0.38683176040649414,1,-0.0785071405952108,1.1333262952443977,6.477365970611572,1.8999971032125373,6.699587821960449,6.5999999999998575,6.576131820678711,-0.0785071405952108
5290,2001-02-21,6.4279842376708975,6.477365970611572,6.288065910339356,6.386830806732178,3450600.0,0.005148076448595829,1.7058927774199248,-0.45455742471004884,42.603552527200684,43.6769102899442,0.24973297203592448,0.28361042544954085,0.06446813320279077,-0.535843748183015,13.653103895406577,0.1893000602722159,-0.06756457669887439,-0.25967011451721245,-0.5493206236132968,0.029980394578871916,-0.40449536906525463,-0.11484485996917027,0.44110833336925115,52.85731075271828,3.8193772028994744,0.14482525454804226,2,0.15226268768310636,0.15226268768310636,0.1543205976486215,-0.12757277488708407,-0.5185194015502921,2,-0.08962876637740846,1.1818335036288752,6.39506196975708,1.1333262952443977,6.477365970611572,1.8999971032125373,6.699587821960449,-0.08962876637740846
5291,2001-02-22,6.320988178253174,6.452674865722656,6.277778148651122,6.312757015228272,3848513.0,-0.01664535186484717,-3.473697049532164,0.20001158681418818,35.67251580867507,41.07207358532736,0.29627677274251507,0.3720868249394229,0.19277673049326793,-0.4116490522394587,13.631147438629293,0.1748967170715341,-0.07777768683466935,-0.3427978754043579,-0.6702468533092789,-0.015348897499436909,-0.506522364356818,-0.17907338645189785,0.5033662558219296,34.28582542785586,-12.348944620105733,0.16372448895246042,2,0.19341540336608887,0.2592587471008301,0.26954710483551025,-0.02057671546936035,-0.4197530746459961,3,-0.08072918729400491,1.7058927774199248,6.4279842376708975,1.1818335036288752,6.39506196975708,1.1333262952443977,6.477365970611572,-0.08072918729400491
5292,2001-02-23,6.502058029174805,6.508230209350586,6.279835224151611,6.296296119689941,4594219.0,0.028645813884700333,1.0943458926720915,24.997914494267558,43.229177667927786,41.219823693480535,0.05809294169479173,0.18425852993590652,0.02548021656965993,-0.5728471695180923,13.6767689588038,0.2283949851989746,-0.0896697524717549,-0.15143997669219988,-0.4859179308668571,0.18303797748245731,-0.3186789537795285,0.015799000395128715,0.28024255615315585,95.83333836247216,48.040712508126674,0.16723897708732874,2,-0.04526805877685547,0.07818889617919922,0.0884772539138794,-0.14403295516967773,-0.6831278800964355,4,-0.10506333179913707,-3.473697049532164,6.320988178253174,1.7058927774199248,6.4279842376708975,1.1818335036288752,6.39506196975708,-0.10506333179913707
5293,2001-02-26,6.502058029174805,6.518518924713135,6.386830806732178,6.502058029174805,5371059.0,0.0,7.000057935749254,0.0,39.77902462398563,41.32599067460003,0.0375240541455133,0.17098561786791056,0.03874154004855779,-0.555007783238116,14.131279603909647,0.13168811798095703,-0.11491405395572762,-0.13744823932647687,-0.47272255240985483,0.1978260737569011,-0.30508539586816585,0.030188917215212108,0.2407119383308416,93.1623982411314,47.6500313229494,0.16763715654168918,2,-0.07818961143493652,0.07818889617919922,0.0884772539138794,-0.14403295516967773,-0.7736630439758301,0,-0.08354432199230788,1.0943458926720915,6.502058029174805,-3.473697049532164,6.320988178253174,1.7058927774199248,6.4279842376708975,-0.08354432199230788
5294,2001-02-27,6.39506196975708,6.510287761688232,6.337449073791504,6.502058029174805,4549416.0,-0.016455722009497964,1.800015449682316,-100.0,37.894725287056325,41.11884581803241,0.10382810637883289,0.2663574090664751,0.1580290391491186,-0.43718425222614954,14.676739784371264,0.17283868789672852,-0.16662814706034812,-0.22839493751525897,-0.5786383610127332,0.12184848598221532,-0.4035166492639961,-0.053273225766521826,0.31054921699559035,48.71788777309029,2.309532474798388,0.17512171174873717,2,0.016460418701171875,0.18518495559692383,0.195473313331604,-0.037036895751953125,-0.5843620300292978,1,-0.05276713116891374,7.000057935749254,6.502058029174805,1.0943458926720915,6.502058029174805,-3.473697049532164,6.320988178253174,-0.05276713116891374
5295,2001-02-28,6.106996059417725,6.403292179107666,6.082304954528809,6.386830806732178,5677847.0,-0.04504505377768808,1.052626924836103,2.6153743309550017,26.794247231975206,39.08912627748941,0.3658541076400077,0.5263087853794755,0.4632524521307797,-0.14117019710009782,15.27764337669143,0.3209872245788574,-0.17880829090342942,-0.48148145675659215,-0.889663518117537,-0.07329939539564734,-0.6855724874370646,-0.27739042607611974,0.5636858734271488,5.660319608398274,-36.13252821529426,0.2040910306804725,2,0.2839503288269043,0.45267486572265625,0.4835392236709595,0.25102901458740234,-0.16460895538330078,2,-0.016172574716964094,1.800015449682316,6.39506196975708,7.000057935749254,6.502058029174805,1.0943458926720915,6.502058029174805,-0.016172574716964094
5296,2001-03-01,6.189300060272218,6.263373851776122,5.98353910446167,6.074073791503906,5055159.0,0.01347700244993133,1.1250002263119379,-0.41176540752757385,30.136955860372254,37.21281157580042,0.24910337126536763,0.4311037572546912,0.41002940053997694,-0.21181276547639882,15.90262291729257,0.27983474731445224,-0.19199728328904886,-0.3769551992416371,-0.8215311017422611,0.06762070325898684,-0.5992431504919491,-0.15466724799132514,0.4343117143073707,38.46144247344335,-0.2633842134718307,0.2222879512503118,3,0.06172895431518466,0.32098793983459384,0.36214041709899814,0.16872501373290927,-0.2962961196899423,3,-0.045212741574417126,1.052626924836103,6.106996059417725,1.800015449682316,6.39506196975708,7.000057935749254,6.502058029174805,-0.045212741574417126
5297,2001-03-02,6.2469139099121085,6.337449073791504,6.057612895965576,6.156379222869872,8262000.0,0.00930862118152942,1.0606112742868947,0.7857122165803777,37.24491273871154,36.657138463555924,0.13468898721266065,0.3540452465833175,0.36996322574223317,-0.25468343607571153,16.494411059434388,0.27983617782592773,-0.19233958726991496,-0.29547305107116806,-0.7553219817281898,0.16437587958585365,-0.5253975163996794,-0.06554858574265676,0.3126905976556884,49.230792542163634,5.633888892429759,0.22992446532851105,3,0.004115104675293857,0.26337409019470304,0.30452656745910733,0.11111116409301847,-0.18930101394653231,4,-0.0553359324764241,1.1250002263119379,6.189300060272218,1.052626924836103,6.106996059417725,1.800015449682316,6.39506196975708,-0.0553359324764241
5298,2001-03-05,6.460905075073242,6.526749134063722,6.172840118408202,6.205760955810548,6731859.0,0.03425550091567442,-1.2051381849081033,2.818191873173034,42.52334690131558,37.31982873858,-0.09150548986742013,0.12644199767223974,0.18598644401155973,-0.454508653905334,16.783791986567948,0.35390901565551935,-0.20215093772830794,-0.06872467994689924,-0.5224033827947556,0.38495402290095715,-0.29556403137082743,0.15811467147702896,-0.47736597061157227,87.87871073759152,39.48780993602241,0.22683935142392814,3,-0.20576095581054688,0.049382925033569336,0.10493862628936768,-0.10288000106811523,-0.2505350112915048,0,-0.09936300232480899,1.0606112742868947,6.2469139099121085,1.1250002263119379,6.189300060272218,1.052626924836103,6.106996059417725,-0.09936300232480899
5299,2001-03-06,6.39506196975708,6.551439762115479,6.320988178253174,6.551439762115479,3086859.0,-0.010191003358057449,1.9473697049532022,-0.612899849740977,46.19288324967444,37.718643263299306,-0.02867820408541899,0.16851395145792125,0.27692167622456765,-0.3728988252376464,16.889839618348788,0.23045158386230558,-0.22807600893260016,-0.11399168968200701,-0.5518340362841396,0.3238506569201256,-0.3329128629830729,0.10492948361905885,-0.40065866470336875,72.46388250289247,17.39978294856914,0.2189211733010661,3,-0.12757253646850586,0.11522603034973145,0.1769545078277588,-0.037036895751953125,-0.35588502883911133,1,-0.10424715002150775,-1.2051381849081033,6.460905075073242,1.0606112742868947,6.2469139099121085,1.1250002263119379,6.189300060272218,-0.10424715002150775
5300,2001-03-07,6.567901134490968,6.592593193054199,6.403292179107666,6.403292179107666,2158144.0,0.02702697261594378,-1.3000086903623882,-1.0526363935745908,49.76302614826128,39.284255523253336,-0.20068738019777843,-0.021640271059047755,0.12135244443529736,-0.528149068308351,16.255332425231625,0.19753122329711914,-0.22512974958292897,0.06913557052612429,-0.35187352377147896,0.49014466482372754,-0.14136897662267778,0.27964011767492636,-0.5512163711547853,95.94583485675423,37.34008338778559,0.21050454714880176,3,-0.2798349857330331,-0.05761313438415616,0.004115343093871182,-0.20987606048584073,-0.4286422729492205,2,-0.11528815359092193,1.9473697049532022,6.39506196975708,-1.2051381849081033,6.460905075073242,1.0606112742868947,6.2469139099121085,-0.11528815359092193
5301,2001-03-08,6.625514030456543,6.641974925994872,6.493826866149902,6.563786029815674,1648603.0,0.008771888429170316,2.130446610745903,0.37499782740940096,47.78325741749147,39.79026438431596,-0.23530542376093866,-0.10676669738770084,0.07540168070186493,-0.5694992951947953,15.502453495717184,0.14814805984496981,-0.20331892613227964,0.1407402753829956,-0.24005385589592354,0.5215344066619148,-0.04965679025646441,0.3311373410224556,-0.5742747613372794,97.18309974083978,38.06626415804225,0.19039706563945966,3,-0.3127570152282715,-0.11522603034973145,-0.020575761795043945,-0.267488956451416,-0.5020570755004883,3,-0.1031054984235007,-1.3000086903623882,6.567901134490968,1.9473697049532022,6.39506196975708,-1.2051381849081033,6.460905075073242,-0.1031054984235007
5302,2001-03-09,6.3456788063049325,6.633745193481445,6.281892776489258,6.629630088806152,2296350.0,-0.042236002046821985,1.4084510949834272,-4.6000401690188575,46.19047513948727,40.502647774927254,0.022366734493986407,0.13596026269754002,0.3559278148337848,-0.27486352831250205,14.791716812907518,0.3518524169921875,-0.20295890422158536,-0.11111137866973753,-0.44056740795303106,0.218344650613556,-0.27583939331138385,0.0536166359719088,-0.24718068463562037,36.84200897090744,-22.085974809403396,0.16472801464164677,3,-0.032921791076661044,0.164609193801879,0.3292183876037589,0.012346267700194424,-0.17481470108032404,4,-0.07133592473556793,2.130446610745903,6.625514030456543,-1.3000086903623882,6.567901134490968,1.9473697049532022,6.39506196975708,-0.07133592473556793
5303,2001-03-12,6.024691104888916,6.4094648361206055,6.024691104888916,6.337449073791504,3446044.0,-0.050583666651562886,-1.4605207188279938,1.1014493970501589,40.585757018951526,40.80165130069339,0.30007494169178095,0.429031703902508,0.6722987556353424,0.05933987424675369,14.962585270073319,0.38477373123168945,-0.19025184302173326,-0.40041184425354004,-0.7679178316940405,-0.03290585681303959,-0.5841648379737903,-0.21665885053328982,0.6172838211059561,0.0,-58.15782713350532,0.18375299372025036,3,0.28806591033935547,0.4855968952178955,0.7078191041946411,0.33333396911621094,0.5860090255737314,0,0.00546447784683024,1.4084510949834272,6.3456788063049325,2.130446610745903,6.625514030456543,-1.3000086903623882,6.567901134490968,0.00546447784683024
5304,2001-03-13,6.337449073791504,6.353909015655518,5.991769790649414,6.057612895965576,4832663.0,0.05191269783919572,1.3157934858674456,-0.8947371630779645,47.985343321198684,43.15621753282934,-0.024266761349102772,0.09044456592067807,0.36032043343404396,-0.23640972541643812,15.175929346116046,0.3621392250061035,-0.19588860452018686,-0.06831233501434308,-0.40928078648392674,0.27265611645524057,-0.2387965607491349,0.10217189072044874,0.2962961196899414,53.164649792934696,-5.429697185555597,0.17048422573479183,3,-0.024692058563232422,0.17283892631530762,0.41975271701812744,0.020576000213623047,0.20608997344970703,1,-0.0200520759267796,-1.4605207188279938,6.024691104888916,1.4084510949834272,6.3456788063049325,2.130446610745903,6.625514030456543,-0.0200520759267796
5305,2001-03-14,6.0905351638793945,6.213992118835449,6.01646089553833,6.057612895965576,4106700.0,-0.03896108781894925,-2.4285797051070364,0.11764836187227255,45.17240573307972,44.826823074241275,0.24592864030291928,0.3200606897880611,0.6070182234620898,0.02454101172475731,16.142128054498606,0.32098817825317383,-0.20352724287996082,-0.2938270568847656,-0.6579344373397262,0.07028032357019498,-0.4758807471122459,-0.11177336665728532,0.5175310134887692,15.189878987576098,-44.55931920211128,0.1820536902274801,3,0.22633719444274902,0.419752836227417,0.6728394031524658,0.2674899101257324,0.26864194869995206,2,-0.008432464730851796,1.3157934858674456,6.337449073791504,-1.4605207188279938,6.024691104888916,1.4084510949834272,6.3456788063049325,-0.008432464730851796
5306,2001-03-15,6.106996059417725,6.271605014801025,6.0493831634521475,6.1028809547424325,2840822.0,0.002702701009913433,-3.0000085831015415,0.12499456860214848,41.11110419697116,45.25639990293679,0.24201569488679198,0.28106141519505634,0.587344054222922,0.020646752982730554,17.329519137092962,0.22222185134887784,-0.19965785604078867,-0.2539093732833866,-0.6263492281995582,0.11853048163278501,-0.4401293007414724,-0.06768944582530079,0.4764182624816895,17.948704617030124,-35.69790794885873,0.18621992745808602,3,0.20987629890441895,0.4032919406890869,0.6666667461395264,0.25102901458740234,0.14551401138305664,3,0.005282924994567395,-2.4285797051070364,6.0905351638793945,1.3157934858674456,6.337449073791504,-1.4605207188279938,6.024691104888916,0.005282924994567395
5307,2001-03-16,5.901235103607178,6.0905351638793945,5.843620777130128,5.958847999572754,6844247.0,-0.033692662285779384,-1.8571184219601542,-14.00034762456849,37.627117379168155,44.712374400475966,0.43983927552957347,0.44685563322893973,0.7699225632315425,0.24066519091025285,19.100460181803232,0.26337528228759677,-0.15251184502589865,-0.4197526931762692,-0.810056775379719,-0.029448610972819367,-0.6149047342779941,-0.22460065207454427,0.6585134370422363,10.182014914116023,-36.87712092836561,0.1951520411017251,3,0.34156274795532227,0.5390937328338623,0.8786004781723022,0.4567899703979492,0.3855137825012198,4,0.03765683750051618,-3.0000085831015415,6.106996059417725,-2.4285797051070364,6.0905351638793945,1.3157934858674456,6.337449073791504,0.03765683750051618
5308,2001-03-19,6.271605014801025,6.279835224151611,5.810699939727782,5.818930149078369,5491041.0,0.0627614227685076,1.0000000000000038,-7.857179510523658,47.70641779219103,44.880544905200026,0.04446975220896476,0.06353786678046713,0.3847066247537123,-0.11236031733904372,19.56064286809457,0.469135284423829,-0.10523680835287141,-0.039094734191894354,-0.42283524715864296,0.34464577877485425,-0.2309649906752691,0.1527755222914804,0.24517586003723135,84.8485593297706,36.42953485951517,0.19187025648337439,3,-0.045267581939698154,0.08642005920410156,0.5349794626235962,0.08642005920410156,0.18502092361450195,0,-0.016063018850624,-1.8571184219601542,5.901235103607178,-3.0000085831015415,6.106996059417725,-2.4285797051070364,6.0905351638793945,-0.016063018850624
5309,2001-03-20,5.893003940582275,6.288065910339356,5.893003940582275,6.222221851348878,2874234.0,-0.060367493380920734,-1.400002896787468,-0.7272723442266549,46.153838242730174,44.47952402680769,0.3848338792294239,0.42435434863687327,0.7418988812114913,0.2801141084254599,20.031571109439568,0.39506196975708097,-0.08885008081735712,-0.3925929069519043,-0.8166632591032883,0.0314774451994797,-0.6046280830275963,-0.1805577308762123,0.5672904594471433,17.241279421122098,-35.07508581058808,0.21203517607569192,3,0.33333349227905185,0.4074075222015381,0.9135805368423462,0.46502113342285156,0.5544028282165518,1,0.12178783471328503,1.0000000000000038,6.271605014801025,-1.8571184219601542,5.901235103607178,-3.0000085831015415,6.106996059417725,0.12178783471328503
5310,2001-03-21,5.851851940155028,5.925926208496094,5.736626148223878,5.851851940155028,3522741.0,-0.00698319581017981,1.5555441114937294,-0.0,43.843849799956395,44.041812069303795,0.35060227071242256,0.4428352876151971,0.7623144503749524,0.3345153566216421,20.368348288251717,0.1893000602722159,-0.09992804071387162,-0.404938292503358,-0.8650260316348621,0.05514944662814614,-0.6349821620691101,-0.17489442293760593,0.5564749030502592,20.895444951069887,-31.80311280359957,0.2300438695657519,3,0.3333337306976327,0.3786010742187518,0.9711933135986337,0.5061731338500985,0.6074070930480966,2,0.1181996937311196,-1.400002896787468,5.893003940582275,1.0000000000000038,6.271605014801025,-1.8571184219601542,5.901235103607178,0.1181996937311196
5311,2001-03-22,5.810699939727782,5.9094648361206055,5.662550926208496,5.860082149505615,4319325.0,-0.007032303764362813,2.3333504995365124,-100.0,41.993952627456466,43.57553179018926,0.29504511607489636,0.46778100180678894,0.7876616049735112,0.386052053047246,20.765775479612678,0.24691390991210938,-0.11846102282113158,-0.42057588100433474,-0.9205419694291539,0.07939020742048442,-0.6705589252167448,-0.17059283679192472,0.5304568339793638,23.68432687909725,-28.236211767401322,0.24998304421240972,3,0.22530794143676847,0.37036943435669034,0.9876539707183847,0.5473251342773446,0.5787649154663104,3,0.0943908958543227,1.5555441114937294,5.851851940155028,-1.400002896787468,5.893003940582275,1.0000000000000038,6.271605014801025,0.0943908958543227
5312,2001-03-23,5.818930149078369,5.8683128356933585,5.646090984344482,5.827159881591798,3212916.0,0.0014163886340639031,3.909046859117248,0.1666537919314184,37.25490196078433,43.20543678372623,0.2282397253121129,0.4276756506969237,0.7681723093267943,0.388754071989589,21.478528696524965,0.22222185134887606,-0.16088048550715328,-0.37818927764892596,-0.8933717571186266,0.13699320182077468,-0.6357805173837763,-0.12059803791407564,0.4407939229289388,26.92303978477608,-19.60430351007161,0.2575912397348503,3,0.18106985092163086,0.3539092540740967,0.8744856119155884,0.5390949249267578,0.5297117233276367,4,0.07451196536378513,2.3333504995365124,5.810699939727782,1.5555441114937294,5.851851940155028,-1.400002896787468,5.893003940582275,0.07451196536378513
5313,2001-03-26,5.958847999572754,6.01646089553833,5.860082149505615,5.890946865081787,2080688.0,0.024045287863877496,-1.4126832318699307,-8.250709774609458,41.58729931016015,42.494543004721955,0.0871662875642576,0.2582140272498634,0.61573578232864,0.2581961439363365,22.007529077147918,0.19753074645996094,-0.20562622455415092,-0.21111092567443812,-0.7157720530183678,0.29355020166949153,-0.46344148934640295,0.041219637997526704,0.21496744016175828,48.71794871794865,5.245385177022854,0.25233056367196505,3,0.008230447769165039,0.18518495559692383,0.6954729557037354,0.39917707443237305,0.3384361267089835,0,0.055027563475214425,3.909046859117248,5.818930149078369,2.3333504995365124,5.810699939727782,1.5555441114937294,5.851851940155028,0.055027563475214425
5314,2001-03-27,6.057612895965576,6.074073791503906,5.827159881591798,5.946502208709718,2368491.0,0.016574495003044865,2.428586562845534,1.6363598058975002,39.869273497201846,41.90530608962441,-0.06198632850465646,0.14005263669156953,0.5058724232180474,0.16932907861610325,22.273839393933486,0.2469139099121085,-0.22775572602976268,-0.09547357559204084,-0.590926629223353,0.39997947803927136,-0.34320010240769694,0.15225295122361526,0.04232112001433208,96.15384186865282,56.86839604376659,0.2477265268156563,3,-0.09053444862365723,0.08642005920410156,0.5226340293884277,0.3004121780395508,0.26337528228759766,1,0.06586968320734021,-1.4126832318699307,5.958847999572754,3.909046859117248,5.818930149078369,2.3333504995365124,5.810699939727782,0.06586968320734021
5315,2001-03-28,6.008230209350586,6.074073791503906,5.9094648361206055,6.041152000427246,2606934.0,-0.008152169421040356,2.3333333333333335,-0.29629724997425305,37.704916787192,41.52684082187117,-0.02850386277088024,0.19147359990120982,0.5353939985773017,0.22701019555768198,21.67587859534064,0.16460895538330078,-0.21340296841091444,-0.13991796970367432,-0.6392589007269596,0.35942296131961093,-0.38958843521531694,0.10975249580796831,-0.3621392250061035,84.6153674746113,50.47852018211701,0.24967046551164276,3,-0.04115176200866699,0.1358027458190918,0.572016716003418,0.349794864654541,0.3232927322387704,2,0.07309582758076627,2.428586562845534,6.057612895965576,-1.4126832318699307,5.958847999572754,3.909046859117248,5.818930149078369,0.07309582758076627
5316,2001-03-29,5.9094648361206055,5.98353910446167,5.8683128356933585,5.971192836761475,2930428.0,-0.01643834703208813,1.6666409176934276,1.8749891370470149,40.63604016031205,41.861165575331604,0.04391296839237757,0.2826933363192765,0.617251765820594,0.3330254178259944,20.803126721088343,0.13991737365722745,-0.24373508654807452,-0.2246915817260744,-0.7347446974037961,0.2853615339516473,-0.4797181395649357,0.030334976112786904,-0.2548141956329344,61.53841868652825,26.597690204654675,0.25502655783886097,3,0.05761361122131348,0.23456811904907227,0.6707820892333984,0.4485602378845215,0.41547298431396484,3,0.09303620756349962,2.3333333333333335,6.008230209350586,2.428586562845534,6.057612895965576,-1.4126832318699307,5.958847999572754,0.09303620756349962
5317,2001-03-30,5.901235103607178,5.942387104034424,5.810699939727782,5.942387104034424,2285719.0,-0.0013926358378723025,5.400037079094386,0.6666666666666666,46.93879288369196,41.77587391883171,0.05827046255794155,0.27794839868055465,0.6044149931941689,0.3494506594622093,20.36663362387299,0.1316871643066415,-0.24955619994639822,-0.2156373739242552,-0.7329778916560743,0.3017031438075639,-0.47430763279016475,0.04303288494165436,-0.2381960000991823,34.37515276055315,-4.779403511855037,0.25867025886590955,3,0.06584334373474121,0.2427978515625,0.6460901498794556,0.4567899703979492,0.4079008102417001,4,0.0827334859593174,1.6666409176934276,5.9094648361206055,2.3333333333333335,6.008230209350586,2.428586562845534,6.057612895965576,0.0827334859593174
5318,2001-04-02,5.818930149078369,5.9506168365478525,5.769546985626222,5.893003940582275,3578934.0,-0.013947072618492817,-1.0952294246176473,1.8000046348867929,35.48384513047165,40.59031912858076,0.07779133744795885,0.3264283655251816,0.6746106823123554,0.4383729790003006,20.91872008590516,0.18106985092163086,-0.24969205725477384,-0.2658435821533205,-0.7728680010079696,0.24118083670132862,-0.5193557915806446,-0.012331372725996381,-0.14767035181045518,16.21636010328189,-20.291667375202376,0.25351220942732444,4,0.041152238845825195,0.3251028060913086,0.6995882987976074,0.5390949249267578,0.3295469284057617,0,0.09103249390466295,5.400037079094386,5.901235103607178,1.6666409176934276,5.9094648361206055,2.3333333333333335,6.008230209350586,0.09103249390466295
5319,2001-04-03,5.728394985198975,5.794239044189452,5.63785982131958,5.786007881164551,3507553.0,-0.015558730137658405,3.2221735855858946,0.777777062519312,38.888867756308066,40.03976556817539,0.1592701368355094,0.38415341971190387,0.7432442619929329,0.5351976364872346,21.783450623290047,0.18107032775878906,-0.2241471915490436,-0.3230453968048099,-0.8318324254559633,0.1857416318463434,-0.5774389111303861,-0.0686518824792337,0.34567880630493164,20.754760293701295,-17.68772451423925,0.25439351432557655,4,0.12757182121276855,0.41152238845825195,0.7736626863479614,0.6296300888061523,0.4424691200256339,1,0.09931039017956311,-1.0952294246176473,5.818930149078369,5.400037079094386,5.901235103607178,1.6666409176934276,5.9094648361206055,0.09931039017956311
5320,2001-04-04,5.810699939727782,5.901235103607178,5.6543211936950675,5.718107223510742,4349700.0,0.014367890960987673,-1.242991949649019,-1.6071526116716035,41.26213346487938,39.95845232788904,0.07880061608251765,0.2553017000130433,0.6350318901818275,0.4603817071537426,22.67475184746688,0.24691390991211026,-0.2555006427679931,-0.20288038253784269,-0.6599100859851807,0.2541493209094954,-0.4313952342615117,0.025634469185826347,0.2546495723724371,50.000137942069586,8.59497932664528,0.22851485172366887,4,0.04526686668396085,0.32921743392944425,0.6851847171783456,0.5473251342773446,0.3878192901611337,2,0.087818721293204,3.2221735855858946,5.728394985198975,-1.0952294246176473,5.818930149078369,5.400037079094386,5.901235103607178,0.087818721293204
5321,2001-04-05,5.942387104034424,5.96707820892334,5.7530860900878915,5.843620777130128,4666359.0,0.02266287464033301,1.888886027873431,1.0666749064017598,51.26902836734682,41.51557748417376,-0.03603137558246505,0.07358506036996637,0.4861280056874815,0.33623686706749467,23.725842556394696,0.21399211883544833,-0.251586921848002,-0.03703687191009486,-0.3922785844114367,0.318204840591247,-0.21465772816076534,0.14058398434057562,0.1144126142501829,92.50008328251893,45.19787884628759,0.17762085625067084,4,-0.08642029762268066,0.19753026962280273,0.532921552658081,0.4156379699707031,0.24691295623779386,3,0.06548476744147802,-1.242991949649019,5.810699939727782,3.2221735855858946,5.728394985198975,-1.0952294246176473,5.818930149078369,0.06548476744147802
5322,2001-04-06,5.893003940582275,5.942387104034424,5.6707820892333975,5.831275939941406,4477275.0,-0.008310324216108556,2.384605785828682,0.6249903441350332,35.443024978365784,40.83288033619661,0.027897907955065193,0.09203479093072353,0.5202843062736751,0.3934774171256912,24.135645141763735,0.2716050148010263,-0.2376092509707295,-0.0637862920761112,-0.3758302491604466,0.24825766500822422,-0.21980827061827846,0.09223568646605607,0.15541697976303048,77.49996016923008,33.503487753546224,0.15602197854216754,4,-0.03703713417053223,0.24691343307495117,0.48765456676483154,0.46502113342285156,0.35160493850708097,4,0.07329604463315809,1.888886027873431,5.942387104034424,-1.242991949649019,5.810699939727782,3.2221735855858946,5.728394985198975,0.07329604463315809
5323,2001-04-09,6.057612895965576,6.069465160369872,5.745513916015625,5.754733085632324,3274425.0,0.027932945072328685,-1.016389331204278,4.9066842792364795,57.57575757575757,42.80026745603613,-0.1354745230426566,-0.07376316111865755,0.33965932849490876,0.23776281113439524,23.50818349661374,0.32395124435424716,-0.20898868717832464,0.09917657375335676,-0.21471740323362454,0.41307055074033805,-0.057770414740134335,0.25612356224684785,-0.4197530746459961,97.25391154095179,47.81288136578849,0.15694698849349073,4,-0.201646089553833,0.08230447769165039,0.32304561138153076,0.3004121780395508,0.49909496307373136,0,0.041521804414213825,2.384605785828682,5.893003940582275,1.888886027873431,5.942387104034424,-1.242991949649019,5.810699939727782,0.041521804414213825
5324,2001-04-10,6.210370063781737,6.266995906829834,6.069465160369872,6.072099208831787,2080688.0,0.025217386855125534,-1.7522946751576904,0.4565205412596301,64.96289064132503,45.82893121760647,-0.29534279410195463,-0.2493112286553023,0.17445363443914186,0.09382723872575571,22.418467386006178,0.2093830108642578,-0.1618612816894256,0.2582876920700068,-0.02715832173575894,0.5437337058757725,0.11556468516712393,0.40101069897288966,-0.5638781356811515,90.75760075711808,36.148160557306554,0.14272300690288292,4,-0.25794219970703036,-0.07045269012451083,0.17234599590301602,0.17646145820617765,0.3186831474304199,1,-0.009966070566158391,-1.016389331204278,6.057612895965576,2.384605785828682,5.893003940582275,1.888886027873431,5.942387104034424,-0.009966070566158391
5325,2001-04-11,6.039176940917969,6.2051029205322275,5.889052867889403,6.2051029205322275,3302522.0,-0.027565687890670154,2.809530651891512,-1.2000068971463198,58.60187314530074,47.82513488260521,-0.13331804917085677,-0.08660320642120212,0.32803364027684623,0.27162186046844994,21.52978325824373,0.321317195892334,-0.13993725788800404,0.0896624803543089,-0.1914300057410454,0.3707549664496632,-0.05088376269336781,0.23020872340198562,-0.36786485366821253,61.78904963486259,3.1328015255205273,0.1405462430476771,4,-0.08674907684326172,0.10074043273925781,0.3497117757797241,0.3476545810699463,0.5069961547851562,2,0.021805482037527968,-1.7522946751576904,6.210370063781737,-1.016389331204278,6.057612895965576,2.384605785828682,5.893003940582275,0.021805482037527968
5326,2001-04-12,6.139258861541747,6.139258861541747,5.8956379890441895,5.972015857696532,3400481.0,0.01657211265755132,1.913375948724664,-1.007937420252199,61.27983848381109,49.41858439372957,-0.22057116856657188,-0.19409552786828055,0.2167103789536915,0.181418765601717,20.91026336551241,0.2436208724975577,-0.11767007388020723,0.18813126087188614,-0.09710626584146986,0.47336878758524215,0.04551249751520814,0.33075002422856414,-0.4441194215087876,78.57529605686712,15.247990935055213,0.1426187633566778,4,-0.18683099746704013,0.0006585121154794038,0.2599182128906259,0.24757266044616788,0.5504531860351562,3,0.009652690932841157,2.809530651891512,6.039176940917969,-1.7522946751576904,6.210370063781737,-1.016389331204278,6.057612895965576,0.009652690932841157
5327,2001-04-16,6.123456954956055,6.223538875579834,6.057612895965576,6.140575885772705,2411016.0,-0.002573911109153726,-1.2300822569223029,-0.10235962296213084,56.351628634049355,51.7372270052382,-0.18990238019176253,-0.16948109072845874,0.2179369031138476,0.20605657576383152,19.48812013801896,0.1659259796142578,-0.08457853071070787,0.16121826171874964,-0.1330072654900194,0.4554437889275187,0.014105498114364678,0.3083310253231346,-0.40544325625122024,72.47480173770398,6.997976003006073,0.14711276360438452,4,-0.17102909088134766,0.012345552444458008,0.2880655527114868,0.32921814918518066,0.4701228141784668,0,0.010752603602916189,1.913375948724664,6.139258861541747,2.809530651891512,6.039176940917969,-1.7522946751576904,6.210370063781737,0.010752603602916189
5328,2001-04-17,6.1708641052246085,6.191934108734131,6.02732515335083,6.028642177581787,2572763.0,0.007741893283039092,-1.2727257764537419,-8.30787443246701,54.55027555888658,53.477383427746915,-0.20354241200021583,-0.23697215420931617,0.15647007304831284,0.16850778328709648,19.009135641364665,0.16460895538330078,-0.052505261797256786,0.21366245746612478,-0.06106640184484746,0.488391316777097,0.07629802781063866,0.3510268871216109,-0.4308911181947739,74.56447355804394,12.4323858738748,0.1373644296554861,4,-0.21020555496215731,-0.1472017765045157,0.24065840244293302,0.41761350631713956,0.2660079002380389,1,0.011950477697655337,-1.2300822569223029,6.123456954956055,1.913375948724664,6.139258861541747,2.809530651891512,6.039176940917969,0.011950477697655337
5329,2001-04-18,6.610700130462647,6.612016201019287,6.115555763244629,6.1616458892822275,5212350.0,0.07127624555297674,1.1982528463824504,3.157419173140323,68.42532010627,56.49551527679032,-0.564416122937252,-0.6538042097881194,-0.29552322918328944,-0.2603891689232496,18.79556950863733,0.4964604377746582,-0.026042665492337136,0.6176136732101449,0.21874810440453096,1.016479242015759,0.4181808888073375,0.8170464576129524,-0.8496462266408127,99.81796164531026,38.85561103365879,0.199432784402807,4,-0.4693009853363046,-0.4857621192932138,-0.19917762279510587,-0.022222518920899326,-0.0526752471923837,2,-0.008167405926422067,-1.2727257764537419,6.1708641052246085,-1.2300822569223029,6.123456954956055,1.913375948724664,6.139258861541747,-0.008167405926422067
5330,2001-04-19,6.543539047241211,6.544856071472168,6.322305202484131,6.519834995269775,2786906.0,-0.010159450874492548,15.899538336199873,0.0527866119449739,69.77412807954443,58.5516374670345,-0.4273054814838453,-0.5609256685306185,-0.2404891979672268,-0.1828313290339043,18.07392536011898,0.2883949279785165,0.03339521945495427,0.5158682346343992,0.05364828546494227,0.9780881838038562,0.28475826004967075,0.7469782092191277,-0.731427405587529,90.44120094198837,28.330968036072512,0.23110997458472837,4,-0.40213990211486816,-0.41860103607177734,-0.13201653957366943,0.04493856430053711,0.027654170989990234,3,-0.0022137616853009634,1.1982528463824504,6.610700130462647,-1.2727257764537419,6.1708641052246085,-1.2300822569223029,6.123456954956055,-0.0022137616853009634
5331,2001-04-20,6.359177112579347,6.428970813751222,6.255144119262695,6.4144859313964835,2506697.0,-0.028174651871236578,3.1250502135844767,-2.3333065116371885,62.867698682968026,61.598823434212534,-0.19847636335832863,-0.35138189220409455,-0.07489197105360557,0.009252434573433277,16.981739012442272,0.2883949279785156,0.0906439223180433,0.30408244132995677,-0.16889319918780643,0.77705808184772,0.06759462107107517,0.5405702615888384,-0.49907119736372874,56.756805248143586,-8.49565989236445,0.23648782025888163,4,-0.18041205406189054,-0.234239101409913,0.05440306663513095,0.22930049896240146,0.13168668746948065,4,0.0294056887885501,15.899538336199873,6.543539047241211,1.1982528463824504,6.610700130462647,-1.2727257764537419,6.1708641052246085,0.0294056887885501
5332,2001-04-23,6.252510070800781,6.401317119598389,6.236708164215088,6.365760803222656,2386716.0,-0.016773717713815972,-1.2727482207635739,2.047607141933492,62.01860254863112,62.09247287564293,-0.03961658051163486,-0.22194592264068191,0.011383995007498982,0.12020826594694611,15.750520497123821,0.16460895538330078,0.1399612840872244,0.17573640346527064,-0.2913718054580485,0.6428446123885898,-0.05781770099638894,0.4092905079269302,-0.347289538436943,38.51348816574321,-31.580926229691954,0.23355410446165947,4,-0.001975536346435547,-0.12757205963134766,0.1610701084136963,0.3359675407409668,0.06979513168334961,0,0.06992423391972702,3.1250502135844767,6.359177112579347,15.899538336199873,6.543539047241211,1.1982528463824504,6.610700130462647,0.06992423391972702
5333,2001-04-24,6.2867488861083975,6.473744869232178,6.273580074310303,6.320988178253174,4662563.0,0.005476011221079213,-5.608616251702233,0.30233175020210973,65.97587886550608,62.20502712277416,-0.042392346416077586,-0.2428085986316093,-0.03530845128276372,0.09253783996297038,15.33817784748909,0.22123479843139648,0.16294755000019734,0.19358017444610542,-0.27908529183472375,0.6662456407269346,-0.04275255869430872,0.42991290758651957,-0.3391206136252327,34.48273212486524,-40.12392000032578,0.23633273314041456,4,-0.036214351654051846,-0.16181087493896396,0.05481445789337247,0.231769561767579,0.036871910095214844,1,0.04880597087377181,-1.2727482207635739,6.252510070800781,3.1250502135844767,6.359177112579347,15.899538336199873,6.543539047241211,0.04880597087377181
5334,2001-04-25,6.456625938415527,6.457942008972168,6.2406578063964835,6.273580074310303,2098153.0,0.027021447076166938,1.3404409404332458,-5.3460761785389606,67.59956397520534,63.20477054831911,-0.19407339156884973,-0.40186364223411175,-0.21804459085422678,-0.07053766660861793,15.13463241393031,0.21728420257568448,0.223660627683806,0.3435065746307373,-0.15577426050079257,0.8427874097622672,0.09386615706497281,0.5931469921965018,-0.4691343902201952,71.36760270676365,-6.089229600357157,0.24964041756576477,4,-0.20279884338378906,-0.33168792724609375,-0.1644446849822998,0.045432090759277344,-0.04345703125,2,-0.0030594823273480953,-5.608616251702233,6.2867488861083975,-1.2727482207635739,6.252510070800781,3.1250502135844767,6.359177112579347,-0.0030594823273480953
5335,2001-04-26,6.447406768798827,6.527737140655518,6.4000000953674325,6.460576057434082,2082966.0,-0.0014278618127538945,-1.3658812307909929,-0.0719452946922875,64.74428599629519,63.58970916081734,-0.1350600981312864,-0.3774052407424273,-0.2154234571227276,-0.0588711281652774,15.018604202318153,0.12773704528808505,0.2420859843194485,0.3123285770416251,-0.2058034840516081,0.8304606381348583,0.0532625464950085,0.5713946075882417,-0.4224437414340576,72.39780971667848,-3.025775109223318,0.2590660305466166,4,-0.12773609161376864,-0.32246875762939364,-0.18403232097625644,0.05465126037597745,0.04609107971191495,3,0.017156993259174413,1.3404409404332458,6.456625938415527,-5.608616251702233,6.2867488861083975,-1.2727482207635739,6.252510070800781,0.017156993259174413
5336,2001-04-27,6.459259033203125,6.567243099212647,6.365760803222656,6.490863800048827,3335934.0,0.0018382994635386396,1.1857085956372513,2.3998841335358705,66.90249520120767,64.76202766827937,-0.10811635127185504,-0.3646523179335839,-0.23572939026557727,-0.07133626003790106,14.795080194192034,0.20148229598999112,0.23901603470945343,0.29669113159179705,-0.22932009587335322,0.8227023590569473,0.03368551785922236,0.5596967453243717,-0.39907281541908457,67.33051348707825,-7.506957091496034,0.263005613732575,4,-0.1395883560180664,-0.3343210220336914,-0.2514396905899048,0.0057621002197265625,0.19884777069091797,4,0.017329260903253818,-1.3658812307909929,6.447406768798827,1.3404409404332458,6.456625938415527,-5.608616251702233,6.2867488861083975,0.017329260903253818
5337,2001-04-30,6.389464855194093,6.575143814086914,6.349958896636963,6.452674865722656,2477841.0,-0.010805291698360864,-2.1666694606401777,2.0000150875075717,60.49999064580746,65.4231071223817,0.0037763186363291013,-0.2702622640535415,-0.17935415660640164,-0.005852436971740538,14.310005490136085,0.22518491744995117,0.2569147355860837,0.2024854660034192,-0.31774446007842894,0.7227153920852674,-0.05762949703750486,0.4626004290443433,-0.29616883841593733,44.48827316427876,-26.37710713174868,0.2601149630409239,4,-0.025678873062134677,-0.2645268440246591,-0.28092622756958097,0.03851866722106845,0.19226312637329013,0,0.01586970852062919,1.1857085956372513,6.459259033203125,-1.3658812307909929,6.447406768798827,1.3404409404332458,6.456625938415527,0.01586970852062919
5338,2001-05-01,6.348641872406006,6.388147830963135,6.27489709854126,6.386830806732178,3818897.0,-0.006389108276399935,4.548381068074569,0.6041595944508651,54.70852105314266,63.89901833870088,0.08098555972803201,-0.19786446451731976,-0.14553718384800796,0.03602996553254112,13.495170251146543,0.11456775665283292,0.262869630224408,0.1351768970489502,-0.35946404147395583,0.6298178355718562,-0.11214357221250282,0.3824973663104032,-0.22422264457338237,32.28358242998986,-34.57573444167262,0.24732046926145293,5,0.05728411674499512,-0.22370386123657227,-0.26222217082977295,0.07111167907714844,0.29893016815185547,1,-0.004148394326091376,-2.1666694606401777,6.389464855194093,1.1857085956372513,6.459259033203125,-1.3658812307909929,6.447406768798827,-0.004148394326091376
5339,2001-05-02,6.297284126281737,6.506667137145996,6.2432918548583975,6.505350112915039,3013200.0,-0.008089564218056178,1.5000022631090677,5.448331834981544,59.57030600792225,62.76526033074286,0.09298863672665103,-0.1071978109000673,-0.09927336811469534,0.09420441606771757,12.342973090290696,0.26337528228759854,0.2803637998908757,0.05537469387054372,-0.38417816212507994,0.4949275498661674,-0.1644017341272681,0.27515112186835555,-0.14360908005791373,16.26998724035263,-49.114397612768556,0.21977642799781202,5,0.10864186286926358,-0.1723461151123038,-0.24172842502593905,0.04427981376648038,0.2488889694213876,2,0.004182226717698745,4.548381068074569,6.348641872406006,-2.1666694606401777,6.389464855194093,1.1857085956372513,6.459259033203125,0.004182226717698745
5340,2001-05-03,6.320988178253174,6.331522941589356,6.156379222869872,6.2604122161865225,2945616.0,0.003764170632305941,3.290346507186485,-0.291138225169937,57.14287856240559,62.12916920623592,0.038438029079098435,-0.09561440151855738,-0.1289622786074167,0.08028387481836496,11.589592003472827,0.1751437187194842,0.30028485562314344,0.053564333915710804,-0.3371230508471079,0.44425171867852953,-0.14177935846569856,0.24890802629712017,0.2910280227661133,39.308231602128544,-23.399339261787908,0.1953436923814095,5,0.04477334022521973,-0.19605016708374023,-0.2654324769973755,0.020575761795043945,0.21859979629516602,3,0.014583278169937763,1.5000022631090677,6.297284126281737,4.548381068074569,6.348641872406006,-2.1666694606401777,6.389464855194093,0.014583278169937763
5341,2001-05-04,6.331522941589356,6.347324848175049,6.182715892791747,6.222221851348878,3284297.0,0.0016666323427760865,1.3364546072914374,1.804364082904954,58.21204451765017,61.70621831390471,0.026337681325381723,-0.07958149936917724,-0.14203354989097683,0.07943037190513014,11.190695330835265,0.16460895538330167,0.25665287588851804,0.04464230537414604,-0.31544905193135175,0.40473366267964384,-0.13540337327860286,0.22468798402689494,0.2713805198669421,41.823908322924275,-18.83652774322858,0.1800456786527488,5,0.0342385768890372,-0.20658493041992276,-0.275967240333558,0.010040998458861417,0.22386789321899325,4,0.025582298037243767,3.290346507186485,6.320988178253174,1.5000022631090677,6.297284126281737,4.548381068074569,6.348641872406006,0.025582298037243767
5342,2001-05-07,6.32493782043457,6.359177112579347,6.259095191955566,6.317037105560303,2966878.0,-0.0010400532724174072,1.620655641501033,0.07228395304095174,56.28353092448701,60.62929076490259,0.04948051894892114,-0.04108421692487596,-0.14395106923326395,0.09076289438894136,10.467529544175678,0.10008192062378019,0.2127168433378408,0.016460490226745783,-0.2923210321645353,0.3252420126180269,-0.13793027096889432,0.17085125142238589,0.2690351562499993,48.12001519179656,-10.336274651408253,0.15439076119564055,5,0.04082369804382324,-0.19999980926513672,-0.269382119178772,0.01662611961364746,0.10139894485473722,0,0.052675455936194826,1.3364546072914374,6.331522941589356,3.290346507186485,6.320988178253174,1.5000022631090677,6.297284126281737,0.052675455936194826
5343,2001-05-08,6.309135913848878,6.3130860328674325,6.172181129455566,6.30781888961792,1586334.0,-0.0024983497125679044,29.574133471282455,0.16669684350303957,31.198725228466046,56.58475312637599,0.07687635173654428,-0.005768423072697537,-0.1370107287078044,0.1108742649997998,10.226949902111627,0.1527566909790039,0.1910768660243276,-0.01191756725311155,-0.297278986711345,0.2734438522051219,-0.15459827698222828,0.13076314247600518,0.2760851877593975,43.60889564079881,-9.218217774641822,0.1426807097291168,5,0.05662560462951571,-0.18419790267944425,-0.2535802125930795,0.03242802619933993,-0.005268096923829013,1,0.043205927315680626,1.620655641501033,6.32493782043457,1.3364546072914374,6.331522941589356,3.290346507186485,6.320988178253174,0.043205927315680626
5344,2001-05-09,6.148477077484131,6.272263050079347,6.128724098205566,6.2472429275512695,2739066.0,-0.025464475414468835,-1.0761853526314284,-74.99167270089077,27.941227370924466,52.4955243902237,0.21146532489134984,0.15812283954984618,0.016186296107328246,0.2749520926237832,10.841934714352282,0.18041181564331144,0.1743526448636068,-0.16948175430297852,-0.46116946502172507,0.12220595641576804,-0.31532560966235135,-0.023637898943605684,0.42816718654937613,8.571369453439377,-37.86620087066716,0.14584385535937316,5,0.20345687866210938,-0.023539066314697266,-0.14641940593719482,0.19308686256408691,0.3397531509399414,2,0.08117375356272016,29.574133471282455,6.309135913848878,1.620655641501033,6.32493782043457,1.3364546072914374,6.331522941589356,0.08117375356272016
5345,2001-05-10,6.1708641052246085,6.222221851348878,6.126091003417969,6.1642799377441415,2856769.0,0.003641068748952314,-1.3174659738826773,-0.0666644136206109,37.16341093818155,49.19118169433191,0.1628509332515895,0.1540031491877496,-0.0042696042654934985,0.2600914570124555,10.740119757329182,0.09613084793090909,0.14715704670516683,-0.1536790847778331,-0.4240350346386341,0.11667686508296793,-0.28885705970823317,-0.018501109847433028,0.3878633521757813,19.208824570339775,-24.852561704122625,0.13517797493040032,5,0.17975330352783292,-0.03769540786743075,-0.17292201519012362,0.16658425331115811,0.34633779525756925,3,0.06081951961326748,-1.0761853526314284,6.148477077484131,29.574133471282455,6.309135913848878,1.620655641501033,6.32493782043457,0.06081951961326748
5346,2001-05-11,6.198519229888916,6.215638160705566,6.123456954956055,6.187983989715576,1445850.0,0.004481564363229662,3.1177046945556786,1.600086906141799,45.875344155423136,47.5662209731781,0.10540473704646036,0.13809552622059584,-0.032285740820045206,0.24545662605451213,10.627229544109543,0.09218120574951172,0.10048666873398737,-0.12898697853088414,-0.3919917932981498,0.13401783623638153,-0.260489385914517,0.002515428852748691,0.33425004027252836,31.843808221450253,-12.385664836133849,0.1315024073836326,5,0.11654281616210938,-0.05712008476257324,-0.20057713985443115,0.13892912864685059,0.3173656463623056,4,0.055024229499008204,-1.3174659738826773,6.1708641052246085,-1.0761853526314284,6.148477077484131,29.574133471282455,6.309135913848878,0.055024229499008204
5347,2001-05-14,6.189300060272218,6.222221851348878,6.119505882263184,6.165596961975098,2563650.0,-0.0014873180633599992,1.2941323691511142,2.2498868471078963,42.2594468723039,46.18299050864046,0.09302741514819157,0.16074172818975274,-0.02539950467204033,0.2614337832519906,10.9257107493418,0.10271596908569425,0.06013308252262384,-0.14149830341338987,-0.3952337046017025,0.11223709777492274,-0.2683660040075466,-0.014630602819233118,0.3107242246727955,36.05440836324164,-9.019328671198032,0.12686770059415634,5,0.12378644943237216,-0.04790091514587491,-0.19135797023773282,0.14814829826354892,0.6083950996398908,0,0.059148978231963634,3.1177046945556786,6.198519229888916,-1.3174659738826773,6.1708641052246085,-1.0761853526314284,6.148477077484131,0.059148978231963634
5348,2001-05-15,6.244608879089356,6.326254844665527,6.1353092193603525,6.1761322021484375,2622881.0,0.008936199292090219,-1.5438617666677437,2.888933593514182,29.411868208396797,42.83205297535985,0.023925650330698822,0.1172525546870471,-0.08934529398365054,0.21803704359039422,11.320449925820391,0.1909456253051749,0.013507601921483925,-0.08987672328948904,-0.3358508773741047,0.1560974307951266,-0.21286380033179686,0.03311035375281879,0.2173635655874735,60.509612900845475,17.986839415297382,0.12298707704230763,5,-0.0052673816680917085,-0.0658438205719003,-0.2466667890548715,0.09283947944641024,0.6334161758422852,1,0.029101564200198826,1.2941323691511142,6.189300060272218,3.1177046945556786,6.198519229888916,-1.3174659738826773,6.1708641052246085,0.029101564200198826
5349,2001-05-16,6.5567078590393075,6.590947151184082,6.190617084503174,6.2024688720703125,3749034.0,0.04997894759991195,-1.1184704070007305,5.1731334345361075,56.68278512499345,42.78093148231406,-0.27659059705113087,-0.20985833476549498,-0.4045100578007208,-0.08257958518526376,11.453679253552318,0.4003300666809082,-0.007870623120582287,0.22492187023162913,-0.009187015289993994,0.45903075575325225,0.10786742747081757,0.3419763129924407,-0.43720197677612394,92.73731546176552,51.763115979445736,0.11705444276081174,5,-0.20148134231567472,-0.3061733245849618,-0.5587657690048227,-0.21925950050354093,0.14090490341186523,2,-0.038562041736492025,-1.5438617666677437,6.244608879089356,1.2941323691511142,6.189300060272218,3.1177046945556786,6.198519229888916,-0.038562041736492025
5350,2001-05-17,6.529053211212157,6.572509765625,6.46584415435791,6.572509765625,2794500.0,-0.004217764222791298,3.909068963625391,-0.12267580930228396,54.186394653551005,42.33363705296971,-0.24173963659704967,-0.19325274176814222,-0.38587772844214374,-0.04861206865397616,11.594108459704547,0.10666561126708984,-0.015410051221560472,0.19799151420593208,-0.03343318817286178,0.42941621658472595,0.08227916301653515,0.313703865395329,-0.4001185035705559,86.87133603861275,47.197349829901704,0.11571235118939714,5,-0.1738266944885245,-0.2785186767578116,-0.4828805923461905,-0.1916048526763907,0.08691358566284269,3,-0.006252511883036993,-1.1184704070007305,6.5567078590393075,-1.5438617666677437,6.244608879089356,1.2941323691511142,6.189300060272218,-0.006252511883036993
5351,2001-05-18,6.546173095703125,6.573826789855957,6.438189029693604,6.517201900482178,2196872.0,0.002622108280809776,2.2187954397578222,-0.6666703242442394,60.03370611564482,42.750323185320575,-0.25167576619843945,-0.20621795924174613,-0.41386433750462004,-0.06254087466790281,11.99006850503148,0.13563776016235263,-0.026088627811288845,0.20576159954071027,-0.04476696948215064,0.4562901685635712,0.08049731502927937,0.3310258840521412,-0.4079981391906742,90.50272888000615,49.31287853850246,0.12526428451143048,5,-0.1909465789794922,-0.2923460006713867,-0.5000004768371582,-0.2087247371673584,0.05662488937377841,4,-0.004425668982074971,3.909068963625391,6.529053211212157,-1.1184704070007305,6.5567078590393075,-1.5438617666677437,6.244608879089356,-0.004425668982074971
5352,2001-05-21,6.689712047576903,6.697612762451173,6.4395060539245605,6.551439762115479,2536313.0,0.021927154961422612,2.350431424008688,4.772750464966938,69.29948583343752,46.983741030317404,-0.3777549757017775,-0.33236390203828314,-0.5578048212317288,-0.205964175496697,12.678961340295611,0.2581067085266122,-0.029941742973150554,0.3274404525756829,0.03621487000868839,0.6186660351426774,0.18182766129218564,0.47305324385918013,-0.5424816471710203,98.59493773934956,53.95369744075561,0.14561279128349738,5,-0.2811527252197257,-0.32724308967590243,-0.6435394287109366,-0.3522636890411368,-0.09349822998046697,0,-0.025984253147135705,2.2187954397578222,6.546173095703125,3.909068963625391,6.529053211212157,-1.1184704070007305,6.5567078590393075,-0.025984253147135705
5353,2001-05-22,6.5935797691345215,6.708148002624513,6.558024883270264,6.708148002624513,2750456.0,-0.014370166870964485,1.620676164433709,-0.828569753567529,65.95733425098678,51.207752905879886,-0.2648868507288542,-0.22352631880722562,-0.4528514426421477,-0.11106258472171504,13.135778731277014,0.15012311935424894,-0.03805736485003308,0.21596662998199445,-0.09043906841406635,0.5223723283780553,0.06276378078396405,0.36916947918002485,-0.42433407424682645,77.86253352632939,28.408431667631696,0.1532028491980302,5,-0.17975282669067383,-0.22584319114685059,-0.5494645833969116,-0.2561314105987549,0.10271644592285067,1,0.030956687857645937,2.350431424008688,6.689712047576903,2.2187954397578222,6.546173095703125,3.909068963625391,6.529053211212157,0.030956687857645937
5354,2001-05-23,6.436872005462647,6.531686782836914,6.4144859313964835,6.529053211212157,1933369.0,-0.023766719924348978,1.405394296451448,0.8045965530014308,55.45899141210575,53.24059518076035,-0.07036811826420397,-0.07206938495197068,-0.29904433147679477,0.0444106627758023,13.426821237687653,0.179093837738038,-0.04598016630577462,0.060246562957764205,-0.24521261751480505,0.36570574343033346,-0.09248302727852042,0.21297615319404883,-0.2352921721107437,7.6230730010689935,-41.333401273782194,0.1527295902362845,5,-0.023045063018799716,-0.02502012252807706,-0.4447115659713754,-0.09942364692688077,0.3344860076904288,2,0.06853531483842001,1.620676164433709,6.5935797691345215,2.350431424008688,6.689712047576903,2.2187954397578222,6.546173095703125,0.06853531483842001
5355,2001-05-24,6.558024883270264,6.558024883270264,6.406583786010742,6.428970813751222,2123213.0,0.01882170061868549,1.3469402836177147,-1.4000041382592585,59.6628757719474,54.77254313815193,-0.14620144437281013,-0.19448127494347123,-0.413789868790869,-0.07636485250587377,13.494422268157392,0.15144109725952148,-0.02073244768739002,0.17586853504180944,-0.13885245067385021,0.4905895207574691,0.01850804218397961,0.33322902789963926,-0.3260509597620036,50.21852359011159,0.34496358092673063,0.15736049285783005,5,-0.14419794082641602,-0.14419794082641602,-0.4248563051223755,-0.22057652473449707,0.38057613372802734,3,0.02128504872511261,1.405394296451448,6.436872005462647,1.620676164433709,6.5935797691345215,2.350431424008688,6.689712047576903,0.02128504872511261
5356,2001-05-25,6.571193218231201,6.608066082000732,6.518518924713135,6.55012321472168,1960706.0,0.0020079727044846063,-1.1250275821098192,0.16326492909557247,60.44690463658201,56.79337177862728,-0.11280979565812821,-0.20957904030302643,-0.42079640562614884,-0.0906524144458416,13.489233602882331,0.08954715728759766,0.02547954061778057,0.18344016075134295,-0.1408883993095147,0.5077687208122006,0.02127588072091413,0.34560444078177177,-0.31064884997596565,54.58520048195346,4.30435864835848,0.16216428003042885,5,-0.14946460723876864,-0.15736627578735352,-0.438024640083313,-0.23374485969543457,0.35423898696899414,4,0.006813614690187153,1.3469402836177147,6.558024883270264,1.405394296451448,6.436872005462647,1.620676164433709,6.5935797691345215,0.006813614690187153
5357,2001-05-29,6.490863800048827,6.59884786605835,6.467160224914551,6.544856071472168,3187856.0,-0.012224479712376612,-1.5974041852809782,-2.5625183877611484,57.30927485877638,59.89308362866946,0.016533684933234483,-0.12781680236315918,-0.3284782757877931,-0.02059421283392826,13.4456747100441,0.13168764114379883,0.058829647522424366,0.09804079532623167,-0.22955414979214606,0.4256357404446094,-0.0657566772329572,0.26183826788542053,-0.2034632137314354,27.947617586879353,-22.21975514706667,0.16379747255918864,5,-0.04148125648498446,-0.07703685760497958,-0.3390122652053824,-0.15341544151306064,0.4016461372375506,1,0.01724488272689295,-1.1250275821098192,6.571193218231201,1.3469402836177147,6.558024883270264,1.405394296451448,6.436872005462647,0.01724488272689295
5358,2001-05-30,6.322305202484131,6.544856071472168,6.30781888961792,6.460576057434082,3664744.0,-0.025968592587542583,-1.834635836172609,2.560937913980352,56.947389926223636,59.922484162139476,0.22045581903604283,0.04075719468624239,-0.1615824069086056,0.1388428218469624,13.465193789034219,0.23703718185424805,0.08048554253225948,-0.06920096874237025,-0.3977540118970406,0.2593520744123001,-0.23347749031970544,0.09507555283496494,0.38584280014038175,4.824795446460334,-48.5137849824496,0.16427652157733505,5,0.18567824363708496,0.0915217399597168,-0.1345689296722412,0.015143156051635742,0.7150607109069815,2,0.04332416837527586,-1.5974041852809782,6.490863800048827,-1.1250275821098192,6.571193218231201,1.3469402836177147,6.558024883270264,0.04332416837527586
5359,2001-05-31,6.323620796203612,6.377613067626952,6.294650077819824,6.31835412979126,4014816.0,0.000208087663810419,-2.150008599853316,-0.03808949047331024,56.209821300496934,60.147309345133465,0.2040587230662103,0.043759411846221674,-0.15237441230453097,0.1274007977707985,12.945611700311478,0.08296298980712802,0.10806939060659548,-0.06920220851898318,-0.39637339650173686,0.2579689794637705,-0.23278780251035958,0.09438338547239322,0.3765206241607686,9.24353510903223,-46.41237062082019,0.1635855939913768,5,0.17777824401855558,0.09020614624023526,-0.13588452339172274,0.013827562332154208,1.348478317260743,3,0.05893386571780135,-1.834635836172609,6.322305202484131,-1.5974041852809782,6.490863800048827,-1.1250275821098192,6.571193218231201,0.05893386571780135
5360,2001-06-01,6.413168907165527,6.436872005462647,6.272263050079347,6.32493782043457,3697397.0,0.014160891971206624,1.4271933401768697,16.752738795838045,58.30781854361397,59.955544059352256,0.10766595429787174,-0.04061079725254313,-0.22881474953263226,0.028932661915662905,13.000500250305583,0.16460895538330078,0.1436369391256056,0.015736865997314275,-0.3097663181675312,0.34124005016215975,-0.14701472608510802,0.17848845807973657,0.2707528594970716,41.960865058290466,-16.016957344589244,0.1627515920824227,6,0.07703661918640226,0.0006580352783203125,-0.2237863540649414,-0.14156389236450195,1.0798349380493164,4,0.055852124148381366,-2.150008599853316,6.323620796203612,-1.834635836172609,6.322305202484131,-1.5974041852809782,6.490863800048827,0.055852124148381366
5361,2001-06-04,6.493497848510742,6.540904998779298,6.386830806732178,6.415802001953125,2882588.0,0.012525623838701927,-1.2718400866221031,0.8805949176908028,61.15942779395458,59.05109316607637,0.02132142621196298,-0.11402913098835032,-0.29350557898507734,-0.05704858406329816,13.17696870659926,0.15407419204712003,0.13914082633955704,0.08796706199646032,-0.23868948391630163,0.41462360790922226,-0.07536121095992065,0.2512953349528413,0.16572439515686188,67.74191193433174,6.702137194609662,0.16332827295638086,6,-0.0032923221588125884,-0.07967090606689453,-0.2711935043334961,-0.2795064449310303,1.1759672164916992,0,0.06854597920435612,1.4271933401768697,6.413168907165527,-2.150008599853316,6.323620796203612,-1.834635836172609,6.322305202484131,0.06854597920435612
5362,2001-06-05,6.658106803894043,6.663373947143555,6.444774150848389,6.453991889953612,2925113.0,0.025349812877978106,1.0368097886935967,2.6271020007364787,64.04293357861869,58.83838198025771,-0.16566348709639644,-0.2660380230180328,-0.4405065528811285,-0.2240445322436262,13.508425295718652,0.21859979629516602,0.14308485775826973,0.2359175682067871,-0.10700967894578195,0.5788448153593562,0.06445394463050302,0.4073811917830712,-0.3858437538146964,98.65328650031272,35.99544474004143,0.1714636235762845,6,-0.19028830528259277,-0.2442798614501953,-0.4358024597167969,-0.4770369529724121,1.1219754219055167,1,0.040150362434829834,-1.2718400866221031,6.493497848510742,1.4271933401768697,6.413168907165527,-2.150008599853316,6.323620796203612,0.040150362434829834
5363,2001-06-06,6.581727981567383,6.666007995605469,6.527737140655518,6.631770133972168,2843100.0,-0.011471552586388323,1.3333333333333333,-0.24516656543475107,51.01169627401307,58.344238076025185,-0.10185363695033178,-0.17727939838094198,-0.3515548998457696,-0.15183523528416387,14.370445136803387,0.13827085494995117,0.13863287961008375,0.14590914249420184,-0.19975633195592213,0.4915746169443258,-0.026923594730860145,0.3187418797192638,-0.30164271354675165,78.59527722305846,18.92675309511072,0.17283273722506215,6,-0.11259245872497559,-0.16790103912353516,-0.337365984916687,-0.41300415992736816,1.153581142425537,2,0.04721890005016349,1.0368097886935967,6.658106803894043,-1.2718400866221031,6.493497848510742,1.4271933401768697,6.413168907165527,0.04721890005016349
5364,2001-06-07,6.647572040557861,6.656789779663086,6.563292026519775,6.589630126953125,2444428.0,0.010004068714914993,1.4483096613079445,-1.1578621386236732,54.64877223275437,57.78711546055929,-0.15049271189239022,-0.21482979980992845,-0.40698576481354287,-0.22124543592882695,15.52497548130622,0.09349775314331055,0.11252033460142208,0.18679845333099365,-0.14323225890972946,0.5168291655717168,0.021783097210631652,0.35181380945135565,-0.3520498634338365,95.31779258195346,37.47546366891109,0.16501535612036172,6,-0.1784365177154541,-0.23374509811401367,-0.38214004039764404,-0.4788482189178467,1.1983537673950195,3,0.05863702874599297,1.3333333333333333,6.581727981567383,1.0368097886935967,6.658106803894043,-1.2718400866221031,6.493497848510742,0.05863702874599297
5365,2001-06-08,6.546173095703125,6.6370368003845215,6.480329036712647,6.633086204528809,2208263.0,-0.015253530798325476,2.3055723194528075,-1.5000041147860723,50.0,56.62634827871685,-0.0569395423448773,-0.08840453628828904,-0.29454519787674016,-0.12798097794155083,16.54549146432946,0.16724300384521396,0.09227657343190465,0.06663405895233154,-0.2354896569869389,0.368757774891602,-0.08442779901730368,0.21769591692196677,-0.23583148583984226,57.075683587912074,3.2256843374556965,0.1510618579696354,6,-0.07703757286071777,-0.13234615325927734,-0.2807410955429077,-0.40625572204589844,1.8686418533325195,4,0.17199759329619346,1.4483096613079445,6.647572040557861,1.3333333333333333,6.581727981567383,1.0368097886935967,6.658106803894043,0.17199759329619346
5366,2001-06-11,6.53958797454834,6.5935797691345215,6.501399040222168,6.5224690437316895,2323688.0,-0.0010059497447612031,-2.1111164755582377,-0.1969660393921106,43.85773444392378,55.13173267706656,-0.06180896680990866,-0.057927227814898785,-0.2735833296853434,-0.1274171296020219,17.637125195296555,0.09218072891235352,0.09439909270680769,0.04299550056457502,-0.22937860840834823,0.31536960953749826,-0.09319155392188616,0.1791825550510362,-0.21501970925536984,42.85683494948928,-5.112920258717253,0.1361870544864616,6,-0.07045245170593262,-0.1257610321044922,-0.29423820972442627,-0.3996706008911133,1.6329221725463885,0,0.14579142820268465,2.3055723194528075,6.546173095703125,1.4483096613079445,6.647572040557861,1.3333333333333333,6.581727981567383,0.14579142820268465
5367,2001-06-12,6.55539083480835,6.568560123443604,6.393415927886963,6.518518924713135,2250788.0,0.00241649173029157,4.541618261643481,2.1538675802902425,48.32758236168224,54.1739762810064,-0.07542816814152697,-0.04732354051533605,-0.2742640854444236,-0.15105034155054664,18.484143238658383,0.1751441955566415,0.0808751972797479,0.040493822097777965,-0.19107695114000212,0.27206459533555805,-0.07529156452111252,0.15627920871666845,-0.21716498030287923,59.42025689780939,14.602529757969329,0.11578538661889007,6,-0.08625531196594238,-0.14156389236450195,-0.31004106998443604,-0.41547346115112305,1.6553092002868652,1,0.16994779689999406,-2.1111164755582377,6.53958797454834,2.3055723194528075,6.546173095703125,1.4483096613079445,6.647572040557861,0.16994779689999406
5368,2001-06-13,6.4263367652893075,6.658106803894043,6.423704147338867,6.58304500579834,3086100.0,-0.019686708660264784,-1.894333834781252,-4.250071127434474,49.52717532734345,53.43146006176712,0.07815331707114037,0.10123348261038512,-0.1286224053212024,-0.025531303748799417,18.94956687886693,0.23440265655517578,0.06086986790724325,-0.09764664173126114,-0.2965144107326063,0.10122112727008403,-0.19708052623193328,0.0017872427694110016,-0.07499962513983682,12.43746588434127,-35.55318618837098,0.09943388450067257,6,0.0427987575530997,-0.012509822845459873,-0.18098700046539395,-0.28641939163208097,1.672428607940673,2,0.2106558541753154,4.541618261643481,6.55539083480835,-2.1111164755582377,6.53958797454834,2.3055723194528075,6.546173095703125,0.2106558541753154
5369,2001-06-14,6.303867816925049,6.452674865722656,6.303867816925049,6.419753074645996,3096731.0,-0.019057349908232712,-1.5681791061972028,0.7394968978307679,38.60681514263337,51.242459683880384,0.220738671365039,0.21480208086099406,0.012271719834483719,0.08844924413688382,17.920460722082616,0.14880704879760742,0.046637684025515824,-0.2074735879898073,-0.42849439160665614,0.013547215627041531,-0.3179839897982317,-0.09696318618138289,0.3621401786804199,0.0,-45.7380382873017,0.11051040180842452,6,0.18107008934020996,0.10995912551879883,-0.058518052101135254,-0.16395044326782227,1.6026339530944824,3,0.22707349656422693,-1.894333834781252,6.4263367652893075,4.541618261643481,6.55539083480835,-2.1111164755582377,6.53958797454834,0.22707349656422693
5370,2001-06-15,6.488230228424072,6.523786067962647,6.236708164215088,6.239342212677003,6267881.0,0.029245919624779404,-1.259067474165304,-2.1477107670277955,46.77584461137277,49.64428377470463,0.053801200367993296,0.02869574839750655,-0.15379666094253963,-0.1056497744577456,16.977155924190583,0.2870779037475595,0.05007240718522077,-0.02107002735137975,-0.2421561129187415,0.200016058215982,-0.13161307013506018,0.08947301543230068,0.1705349636077882,59.68744094679752,14.446044605826678,0.11054304278368086,6,-0.036872148513793945,-0.07440328598022461,-0.24979424476623535,-0.3483128547668457,1.3116049766540527,4,0.2092551484349192,-1.5681791061972028,6.303867816925049,-1.894333834781252,6.4263367652893075,4.541618261643481,6.55539083480835,0.2092551484349192
5371,2001-06-18,6.517201900482178,6.617283821105957,6.419753074645996,6.452674865722656,1901475.0,0.0044652657254955486,-2.0302954935316215,0.2592613170458822,51.06612380277013,48.202416021832576,0.03190019793940113,-0.002695877699141036,-0.1680057860470967,-0.14047734979305648,16.3553855803271,0.19753074645996094,0.056836453726941905,0.009350204467773793,-0.2110973713538442,0.2297977802893918,-0.10087358344303521,0.1195739923785828,0.12468101043701196,66.56256329654637,18.343230134943227,0.11022378791080895,6,-0.06584382057189941,-0.10337495803833008,-0.27530884742736816,-0.37728452682495117,1.2194242477417,0,0.2911699035153523,-1.259067474165304,6.488230228424072,-1.5681791061972028,6.303867816925049,-1.894333834781252,6.4263367652893075,0.2911699035153523
5372,2001-06-19,6.515884876251222,6.660740852355957,6.4829630851745605,6.564609050750732,2317613.0,-0.0002020843072022549,-2.103452007358511,-0.7550970640615279,59.06284155933225,49.09698772020137,0.012204937361491197,-0.015883625109341715,-0.15004513653371365,-0.1436377491313392,15.250670952304969,0.17777776718139648,0.05415278894912667,0.016724538803101652,-0.18657297988445798,0.22002205749066128,-0.08492422054067816,0.11837329814688147,-0.2791767120361337,65.83848836280933,11.628958667411439,0.10164875934377973,6,-0.06716036796569913,-0.10205793380737394,-0.2876542806625375,-0.37596750259399503,1.1338272094726562,1,0.25424409766377143,-2.0302954935316215,6.517201900482178,-1.259067474165304,6.488230228424072,-1.5681791061972028,6.303867816925049,0.25424409766377143
5373,2001-06-20,6.7976951599121085,6.80691385269165,6.492180824279785,6.558024883270264,3143813.0,0.04324973338433513,1.438773229187258,-4.918919183417895,67.57809847919074,50.53357952536097,-0.2634537005441837,-0.29683702532321643,-0.4169006298116207,-0.42951494624361963,14.282342276253718,0.31473302841186523,0.0473741522720621,0.2883290529251088,0.04796012956705731,0.5286979762831603,0.16814459124608305,0.40851351460413454,-0.5525063419342029,98.38326888597486,36.896032802377185,0.12018446167902579,6,-0.27588415145873935,-0.3265836238861075,-0.5704523324966422,-0.6577777862548819,0.8322639465332031,2,0.20786528991708653,-2.103452007358511,6.515884876251222,-2.0302954935316215,6.517201900482178,-1.259067474165304,6.488230228424072,0.20786528991708653
5374,2001-06-21,6.8780250549316415,6.887242794036865,6.727900981903076,6.738436222076416,2704134.0,0.01181722526971507,1.0166746630215358,0.5824202934593443,67.35493670237088,52.4619058256244,-0.34381152658433756,-0.3609271840590438,-0.48595853219147944,-0.512434594133774,14.405669917168535,0.15934181213378906,0.023315212778651784,0.3466012954711921,0.05809697962515781,0.6351056113172264,0.20234913754817452,0.4908534533942097,-0.6103672355651861,98.58305174195738,33.19550244380875,0.14425215792301727,6,-0.31604957580566495,-0.339095115661622,-0.6689717769622812,-0.738107681274415,0.8098759651184073,3,0.1774841336791948,1.438773229187258,6.7976951599121085,-2.103452007358511,6.515884876251222,-2.0302954935316215,6.517201900482178,0.1774841336791948
5375,2001-06-22,6.697612762451173,6.889876842498778,6.659423828125,6.867489814758301,1636453.0,-0.026230246479127084,1.1472334035312297,-1.2169816799264732,57.090546843061844,53.93221831441751,-0.15607095705512197,-0.1786822576065603,-0.2906193392147971,-0.3371330156986181,14.242380662974266,0.2304530143737784,0.024305670465301077,0.15920960903167813,-0.13860769362564085,0.4570269116889971,0.010300957703018199,0.30811826036033807,-0.392779844604493,59.103518436061606,-5.738935256681117,0.14890865132865963,6,-0.13432025909423917,-0.13432025909423917,-0.3947322368621835,-0.5576953887939462,1.0508642196655265,4,0.18049550645056,1.0166746630215358,6.8780250549316415,1.438773229187258,6.7976951599121085,-2.103452007358511,6.515884876251222,0.18049550645056
5376,2001-06-25,6.615966796875,6.7871599197387695,6.59884786605835,6.729218006134032,2580356.0,-0.01219030846840008,-1.5535729873556046,0.6666657310151615,48.44660296568163,53.945442825973004,-0.06979049707574614,-0.098563376727407,-0.19791387910372027,-0.2583646754183109,13.691508389884183,0.18831205368041992,0.012218576797092595,0.07532496452331561,-0.2241983898559532,0.3748483189025844,-0.07443671266631924,0.22508664171295045,-0.2643303650561526,32.68597075091411,-26.72796081379316,0.14976167718963448,6,-0.052674293518066406,-0.052674293518066406,-0.31308627128601074,-0.47604942321777344,1.1588482856750488,0,0.1789411048378169,1.1472334035312297,6.697612762451173,1.0166746630215358,6.8780250549316415,1.438773229187258,6.7976951599121085,0.1789411048378169
5377,2001-06-26,6.602797985076903,6.623867988586426,6.471110820770264,6.606749057769775,3760425.0,-0.0019904591728477916,7.00007491759065,0.03488768657502759,50.81466338788018,54.08849705492153,-0.054970526906360284,-0.08071718078435541,-0.17310115207718013,-0.24962485994714978,13.195302463061886,0.1527571678161621,0.014372235781264564,0.05655944347381503,-0.24323055701640595,0.356349443964036,-0.09333555677129546,0.20645444371892552,-0.20810232040366117,31.446477859660803,-24.48606423181303,0.14989500024511063,6,-0.039505481719969815,-0.039505481719969815,-0.29827117919921786,-0.46288061141967685,1.2128400802612314,1,0.17171934772342867,-1.5535729873556046,6.615966796875,1.1472334035312297,6.697612762451173,1.0166746630215358,6.8780250549316415,0.17171934772342867
5378,2001-06-27,6.596213817596436,6.638353824615479,6.564609050750732,6.627819061279298,2666925.0,-0.000997178392455389,1.8000036209909178,7.999155201542976,47.918887105238575,55.12317171743322,-0.02431182020365874,-0.05540073913824717,-0.156237813631388,-0.24742151886133446,13.730984524763018,0.07374477386474698,0.026614287870289743,0.036279845237732644,-0.24488382773254624,0.31744351820801153,-0.10430199124740636,0.17686168172287164,-0.16190365869715162,29.874199513559578,-20.205730033279718,0.14058183648513928,6,-0.03292131423950284,-0.03292131423950284,-0.21069967746734708,-0.42847752571106046,1.0258440971374512,2,0.15971257106873482,7.00007491759065,6.602797985076903,-1.5535729873556046,6.615966796875,1.1472334035312297,6.697612762451173,0.15971257106873482
5379,2001-06-28,6.696296215057372,6.799012184143066,6.602797985076903,6.602797985076903,3196209.0,0.015172703649167785,-3.197174622603038,-2.9583138455967775,56.089713459610856,56.15804603390412,-0.07026315206754585,-0.1329480013445581,-0.2588455387646862,-0.35279282428545944,14.64921857615341,0.20279836654662997,0.03382463893161347,0.11772847175598056,-0.1463720664604775,0.3818290099724386,-0.014321797352248034,0.24977874086420915,-0.22554072147012771,53.77355912440665,4.389410426312523,0.13205026910822887,6,-0.04148125648498446,-0.13300371170043856,-0.3055144548416129,-0.5232923030853263,0.8217287063598642,3,0.13942974763997062,1.8000036209909178,6.596213817596436,7.00007491759065,6.602797985076903,-1.5535729873556046,6.615966796875,0.13942974763997062
5380,2001-06-29,6.771358013153076,6.854321002960205,6.564609050750732,6.676543235778809,1825538.0,0.011209450072850569,1.2222222222222223,1.0140809873521013,58.906883407176075,57.02924154550478,-0.11280208248494183,-0.18951585108223234,-0.3334473729650407,-0.43223509178161734,15.372839679169875,0.28971195220947266,0.052246675262884956,0.1748808145523073,-0.09056995964589909,0.4403315887505137,0.04215542745320455,0.30760620165141006,-0.2670728116529091,78.35052572637342,26.97825179849623,0.13272538709910306,6,-0.09086418151855469,-0.20806550979614258,-0.3585186004638672,-0.5983541011810303,0.8638677597045898,4,0.13535586290322077,-3.197174622603038,6.696296215057372,1.8000036209909178,6.596213817596436,7.00007491759065,6.602797985076903,0.13535586290322077
5381,2001-07-02,6.938601016998291,7.0439510345458975,6.741069793701173,6.750288009643555,2770200.0,0.0246985912604758,-1.9299353068025957,1.9861145337229242,63.1912847078598,57.48795745089673,-0.23913056894508333,-0.33908832243448916,-0.4923341056359334,-0.6050331950465715,15.856812848143726,0.3028812408447248,0.1025515777467314,0.3198686599731442,0.018558308247264677,0.6211790116990237,0.16921348411020443,0.4705238358360839,-0.40346848421823545,81.60917913684229,29.963812385310092,0.15065517586293978,7,-0.18107008934020996,-0.29827141761779785,-0.5247740745544434,-0.7655971050262451,0.5412340164184561,0,0.11672035373331902,1.2222222222222223,6.771358013153076,-3.197174622603038,6.696296215057372,1.8000036209909178,6.596213817596436,0.11672035373331902
5382,2001-07-03,6.925432205200195,6.939918041229247,6.799012184143066,6.8701229095458975,1233225.0,-0.001897905898585961,2.343717114568649,0.2937093747863544,68.66995277746759,57.609274595149714,-0.18076773880577868,-0.321340596923549,-0.4673510335207567,-0.5975524551328704,15.792413842582997,0.14090585708618075,0.13213840043358793,0.29333357810974103,-0.03759302038757184,0.6242601766070539,0.12787027886108415,0.4587968773583979,-0.3608231544494629,75.27468209495534,17.898550236677053,0.1654632992486566,7,-0.16790127754211426,-0.28510260581970215,-0.5076544284820557,-0.7524282932281494,0.676872730255127,1,0.12264691245003667,-1.9299353068025957,6.938601016998291,1.2222222222222223,6.771358013153076,-3.197174622603038,6.696296215057372,0.12264691245003667
5383,2001-07-05,6.892509937286378,6.955719947814941,6.887242794036865,6.955719947814941,2312297.0,-0.004753821413354786,1.1666553511213706,-1.1428460583488171,73.6008011262876,58.303259531140455,-0.14860947722008166,-0.2782052604638361,-0.4238572686909601,-0.5666249281795572,15.733980805418824,0.06847715377807617,0.15484844483982574,0.24487221240997403,-0.10475361522633353,0.5944980400462816,0.07005929859182025,0.4196851262281278,-0.27996668815612846,68.40646086109697,3.616790572928778,0.174812913818154,7,-0.1349790096282968,-0.2521803379058847,-0.4609051942825326,-0.7195060253143319,0.8362140655517569,3,0.1339320706754321,2.343717114568649,6.925432205200195,-1.9299353068025957,6.938601016998291,1.2222222222222223,6.771358013153076,0.1339320706754321
5384,2001-07-06,7.037365913391112,7.051852226257324,6.854321002960205,6.8780250549316415,5879081.0,0.021016433407097246,1.0978978127326409,-2.5208168314964503,72.7371373447315,60.04176958688153,-0.30003822288440585,-0.41356526645462566,-0.5617170304245613,-0.7137049076970143,15.799312023452567,0.19753122329711914,0.17364165573501023,0.37023849487304616,-0.02042157687000934,0.7608985666161017,0.17490845900151797,0.5655685307445744,-0.3816818857192983,97.02688234655103,30.286789097603517,0.19533003587152792,7,-0.27588438987731845,-0.39308571815490634,-0.5764607191085807,-0.8643620014190665,0.7914409637451181,4,0.08308392778471108,1.1666553511213706,6.892509937286378,2.343717114568649,6.925432205200195,-1.9299353068025957,6.938601016998291,0.08308392778471108
5385,2001-07-09,7.6720991134643555,7.685266971588135,6.99522590637207,7.01102876663208,12599550.0,0.09019471317605299,1.00766650827729,4.148781130110591,81.84454727399864,63.752652287805645,-0.8739040621847973,-1.0114811083845598,-1.1816369072383814,-1.3437083313286768,17.04842983725797,0.6900410652160645,0.17172596441891574,0.9486753940582275,0.35806904641382076,1.5392817417026343,0.6533722202360241,1.243978567880431,-0.9688749019622804,98.60539107379584,30.527446544870827,0.2953031738222036,7,-0.5939102172851562,-0.7111115455627441,-1.2144861221313477,-1.4990952014923096,0.08559608459472656,0,-0.020082403755280254,1.0978978127326409,7.037365913391112,1.1666553511213706,6.892509937286378,2.343717114568649,6.925432205200195,-0.020082403755280254
5386,2001-07-10,7.493003845214844,7.849876880645753,7.460082054138184,7.5917701721191415,12007997.0,-0.023343711492882502,-3.7359825266792686,-0.1494036563242738,74.53699036010758,66.3884663958309,-0.622813448207741,-0.7982212193350753,-0.9898860921226653,-1.161796612939062,18.465897729989194,0.38979482650756925,0.16137672487079158,0.7219093322753904,0.046026560946663686,1.3977921036041172,0.38396794661102707,1.0598507179397538,-0.6522936473007199,66.04005857094688,-2.2252772896581945,0.3379413856643634,7,-0.28576087951660156,-0.44971132278442383,-1.0409876108169556,-1.3199999332427979,0.25020599365234375,1,0.018980629208357858,1.00766650827729,7.6720991134643555,1.0978978127326409,7.037365913391112,1.1666553511213706,6.892509937286378,0.018980629208357858
5387,2001-07-11,7.669465065002441,7.669465065002441,7.453497886657715,7.5193419456481925,6020325.0,0.023550130686278647,1.8772007839126388,-1.5199828125603445,73.11448855245968,69.18797766774436,-0.7063346595076485,-0.9348706551235191,-1.149130321087986,-1.3363579163770467,20.701637704292384,0.21596717834472656,0.1873260389652227,0.8426668405532833,0.06557824907382326,1.6197554320327434,0.4541225448135533,1.2312111362930134,-0.6742391586303711,81.87828331015132,16.70295116799106,0.38854429573972993,7,-0.4622220993041992,-0.6261725425720215,-1.2174488306045532,-1.4964611530303955,0.11061716079711825,2,-0.024725326991972385,-3.7359825266792686,7.493003845214844,1.00766650827729,7.6720991134643555,1.0978978127326409,7.037365913391112,-0.024725326991972385
5388,2001-07-12,7.78008222579956,7.841975212097168,7.636542797088622,7.6707820892333975,8111644.0,0.014423060781890706,-1.3111024088791476,0.7280699804021797,73.53947100891855,71.12683961766744,-0.7055566457551663,-0.9896061434728249,-1.2395740848375842,-1.4408643897549993,22.64653051827384,0.2054324150085458,0.2425054856861717,0.8855967283248889,0.02412718905812472,1.747066267591653,0.4548619586915068,1.316331497958271,-0.6481121635436997,92.98937845573765,30.71636301941451,0.4307347696333823,7,-0.5728392601013175,-0.7367897033691397,-1.3392595052719107,-1.6070783138275138,-0.47670841217040927,3,-0.02285030995619941,1.8772007839126388,7.669465065002441,-3.7359825266792686,7.493003845214844,1.00766650827729,7.6720991134643555,-0.02285030995619941
5389,2001-07-13,7.73530912399292,7.789299964904785,7.63785982131958,7.66419792175293,6112209.0,-0.00575483658233944,-1.446777939992527,0.6506048800492106,79.14201013070614,73.37518703139301,-0.5564129377563392,-0.8770619420984413,-1.1730762546247337,-1.3888647568043107,25.472661056103874,0.15144014358520508,0.3003019363283528,0.7692515611648556,-0.12291555903130646,1.6614186813610177,0.323168001066775,1.2153351212629362,-0.48847397079467747,86.59479014223352,22.9327088207325,0.44608356009808087,7,-0.4398357868194571,-0.6920166015625,-1.2938278913497925,-1.562305212020874,-0.3608231544494629,4,-0.000851306786739725,-1.3111024088791476,7.78008222579956,1.8772007839126388,7.669465065002441,-3.7359825266792686,7.493003845214844,-0.000851306786739725
5390,2001-07-16,7.845925807952881,7.860412120819093,7.521975040435791,7.710288047790527,6922463.0,0.014300227978848001,3.1119772430354256,1.9074035579456987,83.98833802031501,75.68597073277692,-0.5571641677322647,-0.9283449541618944,-1.2609990871654606,-1.4920639885759304,27.778858393901796,0.33843708038330167,0.3732787509380433,0.8119834661483765,-0.13219566629224655,1.7561625985889995,0.3398938999280654,1.2840730323686875,-0.5026039783630365,96.43995917319847,27.667447546176547,0.4720895662203114,7,-0.5162136554718018,-0.797365665435791,-1.4044445753097534,-1.672921895980835,-0.8046088218688974,0,-0.0021818879295669724,-1.446777939992527,7.73530912399292,-1.3111024088791476,7.78008222579956,1.8772007839126388,7.669465065002441,-0.0021818879295669724
5391,2001-07-17,8.414814949035645,8.566254615783691,7.79588508605957,7.79588508605957,16750294.0,0.07250758610362085,-1.4893597023089546,4.5631088439918015,88.3073389566054,77.8679025304589,-0.9997672718061779,-1.4206162038351167,-1.8004555561202285,-2.0484438894346786,30.085729833470747,0.7703695297241211,0.44885279390241717,1.2859919548034666,0.19110005225650184,2.3808838573504314,0.7385460035299847,1.8334379060769486,-0.9784168670245359,86.3905862993975,12.363837916093914,0.5474459512734823,7,-0.7045271396636963,-1.0133335590362549,-1.973333716392517,-2.2418110370635986,-1.257613182067872,1,-0.07809081423137765,3.1119772430354256,7.845925807952881,-1.446777939992527,7.73530912399292,-1.3111024088791476,7.78008222579956,-0.07809081423137765
5392,2001-07-18,8.172510147094728,8.410863876342772,8.130370140075684,8.408229827880861,11200781.0,-0.028795024419245863,1.3278669062186423,-0.3808503917595667,80.30377727766506,78.61267765838973,-0.6280024474576686,-1.104464123975177,-1.5307145564634546,-1.7978030108337997,32.2961006453163,0.28444480895996094,0.5169972070564262,0.9608558893203751,-0.1881128651377697,2.10982464377852,0.38637151209130227,1.535340266549448,-0.6505351066589373,62.29510966373276,-16.601306704840056,0.5744843772290726,7,-0.4622223377227801,-0.7710287570953387,-1.731028914451601,-1.9995062351226824,-1.1654319763183612,2,-0.05252979812819858,-1.4893597023089546,8.414814949035645,3.1119772430354256,7.845925807952881,-1.446777939992527,7.73530912399292,-0.05252979812819858
5393,2001-07-19,8.210700035095215,8.276542663574219,8.088230133056639,8.172510147094728,3032184.0,0.004672969175090413,1.2170698434263403,-0.16201399846258907,79.82363503838002,79.40006629101732,-0.5135481520953897,-1.0871039032169376,-1.53994938133249,-1.8273501203419809,33.85760870447696,0.1883125305175799,0.5722958204302033,0.9283955335617069,-0.2853429178910005,2.1421339850144134,0.3215263078353541,1.5352647592880597,-0.4798690795898439,65.95216558075226,-15.456134986059439,0.6068692257263533,7,-0.429959774017334,-0.8092186450958252,-1.7692188024520874,-2.037696123123169,-0.9665851593017578,3,-0.052445931218416675,1.3278669062186423,8.172510147094728,-1.4893597023089546,8.414814949035645,3.1119772430354256,7.845925807952881,-0.052445931218416675
5394,2001-07-20,8.09876537322998,8.221235275268555,8.03292179107666,8.064526557922362,2945616.0,-0.013632779347289348,-2.864888140768433,0.8965413909352861,75.76684305669079,78.72476582242757,-0.2628635478686894,-0.926528883091656,-1.3945840493184392,-1.7056274093948591,35.05461834422714,0.18831348419189453,0.6264599287693464,0.7554238557815554,-0.4949378622716054,2.0057855738347152,0.13024299675497542,1.3806047148081353,-0.20084968566894545,55.233325098983435,-25.464524372516543,0.6251808590265799,7,-0.08888912200927734,-0.6972839832305908,-1.657284140586853,-1.9257614612579346,-0.8915224075317383,4,-0.09821145853045121,1.2170698434263403,8.210700035095215,1.3278669062186423,8.172510147094728,-1.4893597023089546,8.414814949035645,-0.09821145853045121
5395,2001-07-23,7.906501770019531,8.144856452941895,7.836708068847656,8.122468948364258,2792222.0,-0.02373986581287635,1.3636250585205993,-6.307670881844695,68.60756606635434,78.06594090089943,-0.03783164732906208,-0.6735900083531909,-1.1711563390617181,-1.4999947991360525,36.43237057272804,0.3081483840942383,0.6809726941250718,0.5027158021926876,-0.7330055287490236,1.7384371331343988,-0.11514486327816797,1.1205764676635432,0.6597528457641602,14.358912144354171,-63.48802915958705,0.6178606654708555,7,0.10337448120117188,-0.5050203800201416,-1.457119345664978,-1.7334978580474854,-0.788806915283204,0,-0.06728839326810898,-2.864888140768433,8.09876537322998,1.2170698434263403,8.210700035095215,1.3278669062186423,8.172510147094728,-0.06728839326810898
5396,2001-07-24,7.799835205078125,7.884115219116211,7.6681480407714835,7.8683128356933585,3384534.0,-0.013490993620702496,3.3157874676017864,0.31707424776337806,66.2267631741861,77.30063808109126,0.13067829656137864,-0.49928189530449707,-1.0348141492275156,-1.3817579234398565,38.01223044850375,0.23835372924804776,0.7322851232638135,0.3368558168411253,-0.8525184519588631,1.5262300856411137,-0.25783131755886934,0.93154295124112,0.7518284797668464,17.730490989915317,-57.94503441016287,0.5946871343999942,7,0.2442796230316162,-0.30683135986328125,-1.367242693901062,-1.626831293106079,-0.7269129753112784,1,-0.09724798012402935,1.3636250585205993,7.906501770019531,-2.864888140768433,8.09876537322998,1.2170698434263403,8.210700035095215,-0.09724798012402935
5397,2001-07-25,7.736626148223878,7.806419849395753,7.60493803024292,7.805102825164795,4825828.0,-0.008103896453234616,4.66670690002,0.9999860731992647,65.49058597579739,76.40631752185557,0.22843880367353808,-0.36551405028996786,-0.9417549082810686,-1.3081485782385043,40.38376484027794,0.20148181915283292,0.7005835885644798,0.21695535182952952,-0.9060195652946907,1.3399302689537507,-0.34453210673258017,0.7784428103916401,0.7796969108581537,19.607982352319016,-54.63295536455324,0.5614874585621105,7,0.30748867988586337,-0.2179434299469003,-1.3040336370468149,-1.5553915500640878,-0.6650209426879892,2,-0.07489367718629203,3.3157874676017864,7.799835205078125,1.3636250585205993,7.906501770019531,-2.864888140768433,8.09876537322998,-0.07489367718629203
5398,2001-07-26,7.649712085723878,7.736626148223878,7.553579807281494,7.716872215270996,5722650.0,-0.011234103966617726,2.432076138024716,0.9807737838251881,61.481483203392365,74.44403675215405,0.32957322103074116,-0.20619975459498985,-0.8271682058934129,-1.2146508714027915,42.724009465543375,0.1830463409423837,0.6920129371214738,0.07736637592315798,-0.9586929773370931,1.11342572918341,-0.44066330070696846,0.5953960525532835,0.8119278716278062,14.398485903547902,-54.607216655609555,0.5180296766301259,7,0.39440274238586337,-0.1310293674469003,-1.2184363603591928,-1.4602470397949228,-0.36740732192993253,3,-0.08400759502397659,4.66670690002,7.736626148223878,3.3157874676017864,7.799835205078125,1.3636250585205993,7.906501770019531,-0.08400759502397659
5399,2001-07-27,7.629959106445312,7.6615638732910165,7.565432071685791,7.631276130676269,4509928.0,-0.002582185977355933,2.106411500947477,0.019610209805105163,48.97304066142621,70.55344815672196,0.37192235950402,-0.11901459771474165,-0.7894629904748571,-1.187310945286848,44.40554459306466,0.0961318016052255,0.6774401513272013,0.010930252075194602,-0.9395278577485096,0.9613883618988988,-0.4642988028366579,0.4861593069870471,0.7590360389007573,12.917692542804387,-50.18157810171782,0.4752290549118521,7,0.42995810508728116,-0.11127638816833407,-1.1334978342056266,-1.3911111354827872,-0.2212352752685538,4,-0.0505696328471692,2.432076138024716,7.649712085723878,4.66670690002,7.736626148223878,3.3157874676017864,7.799835205078125,-0.0505696328471692
5400,2001-07-30,7.687901020050049,7.8288068771362305,7.5456790924072275,7.556213855743407,3551597.0,0.007594000543959867,-2.706911728899936,-99.98841419261473,55.04775077958568,66.85793835927534,0.32319468144405405,-0.11043267468475548,-0.827517713266694,-1.240011707118839,46.08264304930268,0.283127784729003,0.6541433767632405,0.023045015335083185,-0.8396564215841664,0.8857464522543337,-0.40830570312454206,0.45439573379470843,0.6342608982508544,42.02327009997843,-19.848749326512404,0.43135071845962525,7,0.29037046432495117,-0.1692183017730713,-1.1374483108520508,-1.3715226650238037,-0.24098682403564542,0,-0.06252136351629012,2.106411500947477,7.629959106445312,2.432076138024716,7.649712085723878,4.66670690002,7.736626148223878,-0.06252136351629012
5401,2001-07-31,7.748476982116699,7.909135818481445,7.677365779876709,7.730041027069093,2886384.0,0.007879388913653917,-2.74467544173899,0.13999811708814155,52.17705715477943,63.732747234510256,0.17674529259912486,-0.11301833041173381,-0.8676444652406703,-1.2958609756187247,47.16094575272193,0.23177003860473633,0.6270448637896378,0.04312717914581299,-0.7491987254549191,0.835453083746545,-0.35303577315455215,0.439290131446179,0.49603665359483706,55.79698356388663,-3.3979634310716023,0.3961629523003658,7,0.16263389587402344,-0.22979426383972168,-1.1851844787597656,-1.3590121269226083,-0.4266657829284668,1,-0.08140724026621005,-2.706911728899936,7.687901020050049,2.106411500947477,7.629959106445312,2.432076138024716,7.649712085723878,-0.08140724026621005
5402,2001-08-01,7.774815082550049,7.815638065338135,7.49036979675293,7.769546985626222,2954728.0,0.003399132564262386,6.484824877106742,0.2857512350308737,49.84780302299629,60.40209923280096,0.09841047677008152,-0.07637593499886819,-0.8774330835447204,-1.3128030707477336,47.97911872584976,0.3252682685852051,0.5796309798692185,0.026996135711669922,-0.6752465892877382,0.7292388607110789,-0.3241252267880341,0.37811749821137397,0.39981509883105737,67.9246335753391,12.46725426241725,0.3511213624997044,8,0.08098745346069336,-0.2561323642730713,-1.2115225791931152,-1.385350227355958,-0.6505351066589364,2,-0.0902777552045636,-2.74467544173899,7.748476982116699,-2.706911728899936,7.687901020050049,2.106411500947477,7.629959106445312,-0.0902777552045636
5403,2001-08-02,7.815638065338135,7.845925807952881,7.60493803024292,7.723456859588622,1293216.0,0.005250669289834198,2.1551845770616254,17.49800868935866,52.326459454129555,57.7976121658497,-0.004856012505229934,-0.0468990429358449,-0.8977918982984852,-1.3387720161098873,48.80944903692919,0.24098777770996094,0.4494083333594432,0.02166271209716797,-0.553777744714198,0.597103168908534,-0.26605751630851415,0.309382940502851,0.27688086988758975,77.67303260245771,25.073918105216137,0.2877202284056828,8,0.0019750595092773438,-0.25020623207092285,-1.2523455619812012,-1.4228806495666504,-0.5583539009094238,3,-0.09519796766203714,6.484824877106742,7.774815082550049,-2.74467544173899,7.748476982116699,-2.706911728899936,7.687901020050049,-0.09519796766203714
5404,2001-08-03,7.622057914733888,7.8538269996643075,7.466667175292969,7.834074020385742,2437594.0,-0.024768310531517956,2.078535679077865,-2.299992758046296,43.81369821425608,55.042737960061004,0.12738816747619897,0.2031461234988976,-0.6805231385880548,-1.136306539093697,49.097035010163715,0.3871598243713388,0.3393256565662428,-0.20115203857421804,-0.6629289706446366,0.26062489349620055,-0.4320405046094278,0.0297364274609917,0.3982031238751018,35.11903992137307,-11.441500581041247,0.2308884660352093,8,0.06584358215331942,-0.05662608146667569,-1.058765411376954,-1.163456916809083,-1.19572114944458,4,-0.044574989424205125,2.1551845770616254,7.815638065338135,6.484824877106742,7.774815082550049,-2.74467544173899,7.748476982116699,-0.044574989424205125
5405,2001-08-06,7.518024921417236,7.701069831848144,7.486420154571532,7.652346134185791,1573425.0,-0.013648937659677118,-1.173329277830866,0.6335424960079193,16.65037048543465,49.53424988353307,0.19056007613191817,0.3109889941998052,-0.5574277177486753,-1.0199604494362386,47.75580904823563,0.21464967727661133,0.2200676478893282,-0.29748132228851354,-0.7747535421187415,0.1797908975417144,-0.5361174322036284,-0.05884521237339957,0.42473297632751006,11.607092822256995,-28.679448096286414,0.2386361099151141,8,0.1698765754699707,0.047406911849975586,-0.9089711904525757,-1.0594239234924316,-1.093003749847412,0,-0.014538537898311943,2.078535679077865,7.622057914733888,2.1551845770616254,7.815638065338135,6.484824877106742,7.774815082550049,-0.014538537898311943
5406,2001-08-07,7.635225772857666,7.677365779876709,7.506173133850098,7.511439800262451,1334981.0,0.015589314037327773,-1.5490400727045526,-0.9215668176590035,27.969743289549086,45.365267362838814,0.0531423107510669,0.21606724325593163,-0.654235751315225,-1.1243045158834732,46.05315893645993,0.17119264602661133,0.11606867563078804,-0.18739156723022443,-0.648392437980549,0.27360930352009927,-0.4178920026053863,0.04310886814493742,0.24087942374383164,43.53721304590393,5.785324623182682,0.2305004353751619,8,0.052675724029541016,0.018436431884765625,-1.0133326053619385,-1.132509469985962,-1.370863914489746,1,-0.024663524360037714,-1.173329277830866,7.518024921417236,2.078535679077865,7.622057914733888,2.1551845770616254,7.815638065338135,-0.024663524360037714
5407,2001-08-08,7.479835033416747,7.751111030578612,7.428476810455322,7.62074089050293,2975231.0,-0.020351819849691255,-1.648642723907977,-1.138302298168714,22.660050194338083,41.05177480627722,0.18805227601377794,0.3757899030616887,-0.47724773879558224,-0.953544640615366,44.168316110150755,0.3226342201232901,0.03906971146106741,-0.33330080509185844,-0.8149044150655707,0.14830280488185377,-0.5741026100787154,-0.09249900010500234,0.3389488402015566,12.07433880702738,-21.19704622264998,0.24080180498685613,8,0.18897128105163663,0.20279836654663175,-0.78090476989746,-0.8981065750122061,-1.5512752532958975,2,-0.02112664698118749,-1.5490400727045526,7.635225772857666,-1.173329277830866,7.518024921417236,2.078535679077865,7.622057914733888,-0.02112664698118749
5408,2001-08-09,7.602304935455322,7.644443988800049,7.356049060821532,7.427159786224365,2316853.0,0.016373342659488088,1.2233544710964135,-1.2429941015427957,31.573811260728945,39.11852709508864,0.06498426739493546,0.25225155297006197,-0.5708179890394405,-1.0656909712728968,41.774144092758235,0.2883949279785165,-0.025485555255333026,-0.20194203853607195,-0.6925917831625572,0.2887077060904142,-0.447266910849315,0.043382833777171115,0.15402980805690447,49.471030236149275,18.193734416768535,0.24532487231324296,8,0.030287504196166992,0.10798287391662598,-0.9033746719360352,-1.0205764770507812,-1.694815158843995,3,-0.0628789510053479,-1.648642723907977,7.479835033416747,-1.5490400727045526,7.635225772857666,-1.173329277830866,7.518024921417236,-0.0628789510053479
5409,2001-08-10,7.728724002838135,7.855144023895264,7.553579807281494,7.6273250579833975,2938022.0,0.016629044540587223,-1.4232784567370234,0.5789423532422608,43.06268474753389,37.78685309152733,-0.05135188110472555,0.13208596585920596,-0.6663149678103952,-1.174901359970936,39.51172723369459,0.30156421661376953,-0.08350394989300547,-0.0751937150955202,-0.5660470408892309,0.4156596106981896,-0.3206203779923751,0.1702329478013347,-0.37267494201660245,74.6701468837599,39.54867913902752,0.24542666289685497,8,-0.09613156318664551,-0.018436193466186523,-1.0297937393188477,-1.1469955444335938,-1.580246925354004,4,-0.06099840520069055,1.2233544710964135,7.602304935455322,-1.648642723907977,7.479835033416747,-1.5490400727045526,7.635225772857666,-0.06099840520069055
5410,2001-08-13,7.8288068771362305,7.901235103607178,7.611523151397705,7.72477388381958,1761750.0,0.012949469312313777,1.3280372596315035,1.0259770796006475,51.13638318995282,37.67122265099105,-0.1445458481709787,0.03231145093921395,-0.7365620802073121,-1.2563617925367918,37.94630585892757,0.28971195220947266,-0.12005920854836916,0.02574510574340838,-0.46485942533232105,0.5163496368191387,-0.21955715979445678,0.27104737128127354,-0.47275781631469815,86.71495218386866,47.35324240576942,0.2453022655378651,8,-0.200164794921875,-0.04806661605834961,-1.1259260177612305,-1.2431278228759766,-1.6737446784973145,0,-0.17914225422302732,-1.4232784567370234,7.728724002838135,1.2233544710964135,7.602304935455322,-1.648642723907977,7.479835033416747,-0.17914225422302732
5411,2001-08-14,7.757695198059082,7.917037010192871,7.718188762664795,7.8288068771362305,1616709.0,-0.009083335454962871,-1.6491103248060883,-0.6835492934506103,50.82131947199109,37.7793911453238,-0.0804491396729432,0.054461470807479095,-0.6384154524478003,-1.1661950438545485,35.24174633995469,0.19884824752807617,-0.11649476712299922,-0.012510585784911932,-0.4097422390914236,0.3847210675216006,-0.2111264124381682,0.18610524086834435,-0.37983869552612415,71.59621480062938,28.507436487123286,0.19861582665325614,8,-0.12115216255187988,0.20345664024353027,-0.7381069660186768,-0.8553087711334229,-1.686913013458252,1,-0.17178736628150626,1.3280372596315035,7.8288068771362305,-1.4232784567370234,7.728724002838135,1.2233544710964135,7.602304935455322,-0.17178736628150626
5412,2001-08-15,7.7432098388671875,7.901235103607178,7.64839506149292,7.789299964904785,1772381.0,-0.0018672245843738278,-1.145260347129506,0.6481372207172169,53.86288729050796,37.95010534936584,-0.07925272346839396,0.03703445195080057,-0.6018127141519418,-1.1326768088611914,32.26351838098632,0.2528400421142578,-0.1321946136500216,-0.005530929565429332,-0.3547199834628323,0.3436581243319745,-0.1801254565141308,0.16906359738327215,-0.3330025058746351,69.01409887316119,21.375158850652653,0.17459452694870176,8,-0.10666680335998535,0.2179419994354248,-0.6179420948028564,-0.7585184574127197,-1.3116049766540527,2,-0.1909864269822784,-1.6491103248060883,7.757695198059082,1.3280372596315035,7.8288068771362305,-1.4232784567370234,7.728724002838135,-0.1909864269822784
5413,2001-08-16,7.78008222579956,7.78008222579956,7.575966835021973,7.6707820892333975,1347891.0,0.004761899483505028,2.734952163651339,-2.3714436466717705,56.11586678047636,39.31701296783476,-0.1360010733417747,-0.0355768995072383,-0.6132209547299725,-1.152342772474383,29.234122132926544,0.204115390777587,-0.14498752771501255,0.05287234783172501,-0.22146362213314763,0.32720831779659765,-0.08429563715071087,0.19004033281416088,-0.3394651121749881,62.31886910033102,9.862941225227267,0.13716798498243632,8,-0.1435391902923575,0.18106961250305265,-0.6548144817352286,-0.7953908443450919,-1.3181891441345206,3,-0.23798237498555863,-1.145260347129506,7.7432098388671875,-1.6491103248060883,7.757695198059082,1.3280372596315035,7.8288068771362305,-0.23798237498555863
5414,2001-08-17,7.30337381362915,7.736626148223878,7.237531185150146,7.689218044281006,3746756.0,-0.06127292724357014,1.0767049794745727,-3.530134936458147,38.31999267692978,41.724748766889775,0.32491649586830196,0.39894140461922056,-0.11818544964721678,-0.6626022839270957,26.13507024646866,0.5425510406494141,-0.1676316700408904,-0.38406648635864293,-0.662194515453578,-0.10593845726370787,-0.5231305009061105,-0.2450024718111754,0.6136631965637207,9.689781316424298,-42.264668366792804,0.13906401454746734,8,0.2739102840423584,0.5985190868377686,-0.17810606956481934,-0.3186824321746826,-0.8757200241088867,4,-0.19112865815698787,2.734952163651339,7.78008222579956,-1.145260347129506,7.7432098388671875,-1.6491103248060883,7.757695198059082,-0.19112865815698787
5415,2001-08-20,7.374485969543457,7.44428014755249,7.145349979400635,7.321811199188232,2503659.0,0.009736891158658834,2.1095943750697534,-0.13651822722924858,38.71227908583271,42.91836385536573,0.2584845175661732,0.3013802751700485,-0.16649742704627002,-0.7193480448322376,24.04885239362252,0.29893016815185547,-0.1997380023599682,-0.2863535404205324,-0.5777160917087869,0.005009010867722097,-0.4320348160646592,-0.1406722647764056,0.52896092414856,29.69286524196015,-20.876005075968138,0.14568127564412717,8,0.1567075252532959,0.48131632804870605,-0.2051030397415161,-0.38979458808898926,-0.7242798805236816,0,-0.16625008131044372,1.0767049794745727,7.30337381362915,2.734952163651339,7.78008222579956,-1.145260347129506,7.7432098388671875,-0.16625008131044372
5416,2001-08-21,7.0413169860839835,7.377119064331055,7.030782222747803,7.375802040100098,2237119.0,-0.04517860428990683,1.0546853562285181,-6.350004978862483,31.321273603452042,43.880722011933955,0.5571368453633969,0.6058727250270737,0.18628266313782227,-0.37202717586647704,22.81286578088553,0.34633684158325195,-0.20902783290130067,-0.5815966129302987,-0.9760205118805496,-0.18717271398004875,-0.7788085624054242,-0.3843846634551733,0.8318060310363782,1.2102623321528974,-45.21495666264728,0.197211949475125,8,0.4325926303863534,0.7572014331817636,0.14781916141510099,-0.05135798454284579,-0.13695478439330966,1,-0.1258649183379481,2.1095943750697534,7.374485969543457,1.0767049794745727,7.30337381362915,2.734952163651339,7.78008222579956,-0.1258649183379481
5417,2001-08-22,7.1572017669677725,7.213827133178711,7.018929958343506,7.0268311500549325,5710500.0,0.01645782757867842,-1.6666644919049933,-0.38976514898797027,33.850141529283476,44.1336475973289,0.43658528748217407,0.46836660629389204,0.09125046743278187,-0.47281112879674136,21.818991487759092,0.19489717483520508,-0.16643120116449417,-0.43674061298370415,-0.8782997747301318,0.0048185487627234735,-0.657520193856918,-0.21596103211049034,0.6653808024902359,18.16611662820147,-23.302389139973872,0.2207795808732139,8,0.3107817173004159,0.5576951503753662,0.3986828327178964,0.18567848205566495,-0.597859859466551,2,-0.15179390182641395,1.0546853562285181,7.0413169860839835,2.1095943750697534,7.374485969543457,1.0767049794745727,7.30337381362915,-0.15179390182641395
5418,2001-08-23,7.007078170776367,7.217778205871582,6.984691143035889,7.1572017669677725,2452781.0,-0.020975180116377667,-1.3918919580162943,-1.1515140431664237,34.58746658661474,43.19195669056011,0.5513802438727318,0.5985659490735991,0.2650725695437428,-0.3069921840025671,21.05418276675874,0.23308706283569336,-0.15864277243770708,-0.5547325134277346,-1.0670603824986937,-0.04240464435677538,-0.8108964479632137,-0.2985685788922554,0.751212189792481,2.977255691784371,-37.67120306081933,0.25616393453547937,8,0.4437859058380127,0.6235387325286865,0.5488064289093018,0.3358020782470703,-0.3055143356323242,3,-0.08212742808597373,-1.6666644919049933,7.1572017669677725,1.0546853562285181,7.0413169860839835,2.1095943750697534,7.374485969543457,-0.08212742808597373
5419,2001-08-24,7.244114875793457,7.315226078033447,7.014978885650635,7.018929958343506,2005509.0,0.033828180482654346,-1.5762664708204877,-1.4999968237028092,43.564347783416146,42.350619423167146,0.26638594533898896,0.34903588801875873,0.05892551381734723,-0.5253502528356258,20.082278452829293,0.3081479072570801,-0.12167450561096871,-0.2984035968780514,-0.8286710361532705,0.23186384239716773,-0.563537316515661,-0.033269877240441836,0.4368155630220949,56.44689716422432,11.624033785654255,0.2651337196376096,8,0.20674920082092285,0.35884833335876465,0.3469959497451782,0.09876537322998047,-0.8098759651184082,4,-0.10798031333576008,-1.3918919580162943,7.007078170776367,-1.6666644919049933,7.1572017669677725,1.0546853562285181,7.0413169860839835,-0.10798031333576008
5420,2001-08-27,7.207242965698242,7.30337381362915,7.115062236785889,7.223044872283935,1221075.0,-0.0050899123947391045,1.1343284792048922,-0.07017302386250868,39.549866931941196,41.098235807606045,0.2300042947755836,0.36686092309625806,0.12095203516399788,-0.47113866116067804,18.62602086341976,0.18831157684326172,-0.1090597476794013,-0.3112426042556766,-0.8571062596287344,0.23462105111738119,-0.5841744319422055,-0.03831077656914772,0.40406354353934315,56.7115158187127,11.24163626795891,0.2729318276865287,8,0.23572015762329102,0.3575308322906494,0.4984358549118042,0.1356372833251953,-0.8981070518493643,0,-0.10816746152284762,-1.5762664708204877,7.244114875793457,-1.3918919580162943,7.007078170776367,-1.6666644919049933,7.1572017669677725,-0.10816746152284762
5421,2001-08-28,7.117694854736327,7.216461181640625,7.072922229766847,7.176955223083496,1839206.0,-0.012424738750740794,1.0761781928284087,3.750203687498381,40.86379424960006,39.653892136394056,0.24498387628283602,0.42870958864374753,0.23419884761863496,-0.36669821918096535,16.9559856129911,0.1435389518737784,-0.12986779544059956,-0.36925160884857267,-0.9317997049157354,0.19329648721859005,-0.650525656882154,-0.0879775608149913,0.43095011788108817,40.23892715044507,-9.064676515630744,0.2812740480335816,8,0.2646918296813974,0.33316922187805265,0.5879839658737191,0.22518539428711026,-0.3687238693237296,1,-0.06567979876314467,1.1343284792048922,7.207242965698242,-1.5762664708204877,7.244114875793457,-1.3918919580162943,7.007078170776367,-0.06567979876314467
5422,2001-08-29,7.072922229766847,7.184855937957764,7.058435916900635,7.142715930938722,1947038.0,-0.0062903265570155575,-1.5599822332084048,1.1777466647354946,36.099593478629956,37.42986176952223,0.2063803412278098,0.44080216959811924,0.3026809862771813,-0.3063539156226396,16.12902493776106,0.1264200210571289,-0.17647869708360897,-0.3789295911788928,-0.9533128773693642,0.1954536950115786,-0.6661212342741285,-0.0917379480836571,0.4193273598924163,26.693422506643543,-21.655874418695902,0.28719164309523565,8,0.2877364158630362,0.3779418468475333,0.6956371068954459,0.2699580192565909,-0.0921812057495126,2,-0.023831737802343822,1.0761781928284087,7.117694854736327,1.1343284792048922,7.207242965698242,-1.5762664708204877,7.244114875793457,-0.023831737802343822
5423,2001-08-30,7.071605205535889,7.216461181640625,6.881975173950195,7.058435916900635,4658006.0,-0.00018620651948009215,1.2086941189065286,-0.188688784433756,31.532233942529615,36.675666354588884,0.10798726716757834,0.4042460020110141,0.3190960813820727,-0.29194312014959234,15.415631278173192,0.3344860076904297,-0.22270224082465262,-0.3430449724197384,-0.9145931136917058,0.228503168852229,-0.6288190430557226,-0.05727090178375427,0.36988853946103717,43.76910233735017,-1.1991154860917135,0.2857740706359837,8,0.0915224552154541,0.32790088653564453,0.7097935676574707,0.27127504348754883,-0.24888896942138583,3,-0.07243946503597942,-1.5599822332084048,7.072922229766847,1.0761781928284087,7.117694854736327,1.1343284792048922,7.207242965698242,-0.07243946503597942
5424,2001-08-31,7.282304763793945,7.317860126495361,7.009712219238281,7.018929958343506,4457531.0,0.029795152887369003,-1.1869174059516174,19.999167209790716,35.54007856642515,36.32319963021026,-0.118474042923574,0.17580133785969387,0.12366456197093534,-0.4906298653782635,15.112242009054325,0.3081479072570801,-0.27247639777723265,-0.11535775661468506,-0.6811167342544229,0.45040122102505276,-0.3982372454345544,0.1675217322051843,0.09204675267737272,91.84294789397856,50.00092496624349,0.2828794888198689,8,-0.1527576446533203,0.11720132827758789,0.49909400939941406,0.06057548522949219,-0.28576183319091797,4,-0.07974685865074216,1.2086941189065286,7.071605205535889,-1.5599822332084048,7.072922229766847,1.0761781928284087,7.117694854736327,-0.07974685865074216
5425,2001-09-04,7.408723831176758,7.633909225463867,7.201974868774414,7.244114875793457,6409125.0,0.017359760609215513,-2.470899957467842,0.6249988684444461,41.029109066821206,37.40184801502906,-0.2676745697738241,0.04297732346493266,0.02011344517976532,-0.6014455765186026,14.445258525657795,0.4319343566894531,-0.33093113743584457,0.016526365280151722,-0.5464419347169605,0.5794946652772639,-0.2649577847184048,0.29801051527870825,-0.5267486572265625,70.05250741952668,30.65336886228863,0.2814841499985561,9,-0.15078163146972656,-0.00921773910522461,0.38057613372802734,-0.05794191360473633,-0.4582710266113281,1,-0.13153208875204192,-1.1869174059516174,7.282304763793945,1.2086941189065286,7.071605205535889,-1.5599822332084048,7.072922229766847,-0.13153208875204192
5426,2001-09-05,7.446914196014403,7.539094924926758,7.40082311630249,7.403457164764403,2011584.0,0.005154783159406762,-4.6755852188211575,0.2640016222009791,42.47493834040935,38.36015877182082,-0.2707530869126664,-0.010587027295623663,0.008338390109178029,-0.6252501245620135,13.742230426030305,0.13827180862426758,-0.3224733823666277,0.0641323089599597,-0.48791484909040506,0.6161794670103244,-0.21189127006522224,0.3401558879851416,-0.5499003410339345,75.13145879309022,37.84760100271437,0.2760235790251824,9,-0.18897199630737216,-0.047408103942870206,0.30156290531158536,-0.06847834587097079,-0.882305145263671,2,-0.15278520098626436,-2.470899957467842,7.408723831176758,-1.1869174059516174,7.282304763793945,1.2086941189065286,7.071605205535889,-0.15278520098626436
5427,2001-09-06,7.321811199188232,7.626008033752441,7.317860126495361,7.489052772521973,2134603.0,-0.01679930687171427,-2.5188005543107463,-3.848435305477528,38.860457838307745,38.834935577564494,-0.13392873132583905,0.1075862116231816,0.15937215052956155,-0.48609041971917044,13.506088601023091,0.3081479072570801,-0.323465907289199,-0.05306949615478551,-0.6037897599109527,0.4976507676013817,-0.3284296280328691,0.2222906357232981,-0.41005943679809587,58.49396291504959,23.36988250873241,0.2753601318780835,9,-0.06386899948120117,0.07769489288330078,0.3930855989456177,0.07967019081115723,-0.6926751136779785,3,-0.0782375013765918,-4.6755852188211575,7.446914196014403,-2.470899957467842,7.408723831176758,-1.1869174059516174,7.282304763793945,-0.0782375013765918
5428,2001-09-07,7.124279975891112,7.2427978515625,7.0847740173339835,7.216461181640625,5178938.0,-0.026978464470515218,1.1818277580633603,0.5511859516267505,44.962989566482904,38.990340220127464,0.09160964967410656,0.2819231345599533,0.381285703392062,-0.27626537337522716,13.537566681570844,0.23703718185424894,-0.28128946881132055,-0.22669947147369474,-0.777353510313679,0.3239545673662896,-0.5020264908936873,0.04862754794629787,-0.19808506423950156,18.354422643838532,-19.161286264336077,0.2753270194199922,9,0.13366222381591886,0.2752261161804208,0.5629626512527475,0.27720141410827726,-0.5201649665832511,4,-0.02014785386867457,-2.5188005543107463,7.321811199188232,-4.6755852188211575,7.446914196014403,-2.470899957467842,7.408723831176758,-0.02014785386867457
5429,2001-09-10,7.257284164428711,7.404774188995361,7.124279975891112,7.12559700012207,4142391.0,0.01866914116060725,-3.176469335302345,-1.4285684726719567,46.81459900934924,39.797532673172796,-0.04395205122308177,0.11783014883859266,0.27148562709528967,-0.403100443906915,12.770509318881116,0.28049421310424894,-0.2471098386535333,-0.07012329101562464,-0.5923189521929482,0.4520723701616989,-0.33122112160428596,0.19097453957303667,-0.3169349665008552,31.414876434935245,-6.797473731563372,0.2610978305886617,9,0.0006580352783203125,0.14222192764282227,0.4342383146286011,0.1441972255706787,-0.4227161407470694,0,-0.0598802414881624,1.1818277580633603,7.124279975891112,-2.5188005543107463,7.321811199188232,-4.6755852188211575,7.446914196014403,-0.0598802414881624
5430,2001-09-17,6.4263367652893075,7.278354167938232,6.35127592086792,7.25333309173584,5273859.0,-0.11449839641284254,1.1141107703382243,-6.2800070971292765,36.845058952624754,39.351006529064435,0.7426748990545393,0.8836246572138178,1.1140400393018277,0.43031915575804813,12.453695363831791,0.9270782470703125,-0.22329646968622807,-0.8309471845626826,-1.439214846123182,-0.2226795230021832,-1.1350810153429327,-0.5268133537824324,1.2075724601745597,5.8883622419722785,-35.47588532622887,0.30413383078024975,9,0.566255807876586,0.707819700241088,1.200329899787902,0.9751446247100821,0.6268320083618146,0,0.08872958049655666,-3.176469335302345,7.257284164428711,1.1818277580633603,7.124279975891112,-2.5188005543107463,7.321811199188232,0.08872958049655666
5431,2001-09-18,6.425021171569824,6.558024883270264,6.054978847503662,6.4263367652893075,6652884.0,-0.00020471907519525878,2.8009940569159735,0.0015908096292715115,33.530814176232894,39.06558660657587,0.7100736591509076,0.8221316329535391,1.1217951034776732,0.4370681325872994,12.282830209168964,0.5030460357666016,-0.23964166667677578,-0.765629076957703,-1.4322622934330322,-0.09899586048237374,-1.0989456851953676,-0.43231246872003837,1.1832353878021244,23.554134277398735,-19.887586080601576,0.3333166082376647,9,0.41942286491394043,0.5609867572784424,1.2016454935073853,0.9764602184295654,0.5241146087646484,1,0.08177897301266435,1.1141107703382243,6.4263367652893075,-3.176469335302345,7.257284164428711,1.1818277580633603,7.124279975891112,0.08177897301266435
5432,2001-09-19,6.26436185836792,6.660740852355957,6.111605167388916,6.452674865722656,4711163.0,-0.025005258179196077,-1.224002997212322,143.13918086253474,33.372638916199264,39.27007604809472,0.8314085409109611,0.9131356755378803,1.28758431492676,0.6039849321286423,12.332988219368344,0.549135684967041,-0.25058528138008995,-0.8523459911346434,-1.5856496589157745,-0.11904232335351228,-1.218997825025209,-0.48569415724407783,1.2817635925292974,15.512204289641598,-31.68281997197605,0.3666518338905655,9,0.5800821781158447,0.7216460704803467,1.4064199924468994,1.1371195316314697,0.9889712333679199,2,0.04792941390857597,2.8009940569159735,6.425021171569824,1.1141107703382243,6.4263367652893075,-3.176469335302345,7.257284164428711,0.04792941390857597
5433,2001-09-20,5.92855978012085,6.310452938079834,5.925926208496094,6.189300060272218,2392791.0,-0.05360515338022931,-1.8910977345489355,1.3846110994350815,21.79561020900077,37.74291289726979,1.104129334452078,1.1627278293742513,1.625781354797561,0.9436086549930778,12.886490500659534,0.38452672958374023,-0.27045555344769223,-1.0955719470977785,-1.9359304272360527,-0.2552134669595043,-1.5157511871669156,-0.6753927070286414,1.5579198066406255,0.178082646727945,-43.952764429530205,0.4201792400691371,9,0.8513579368591309,0.9929218292236328,1.7471600770950317,1.47292160987854,1.3603291511535645,3,0.118169729474352,-1.224002997212322,6.26436185836792,2.8009940569159735,6.425021171569824,1.1141107703382243,6.4263367652893075,0.118169729474352
5434,2001-09-21,5.907489776611327,6.0115227699279785,5.629630088806152,5.8864197731018075,6163847.0,-0.003553983478444933,2.3333277839399167,-0.08080839484136436,21.944295771748514,35.622378086706156,1.0165770829340737,1.1318924731270164,1.6443810080413241,0.9657041280096843,14.293837338699827,0.38189268112182617,-0.2808161558540707,-1.0468477487564094,-2.0121347006612886,-0.08156079685153017,-1.529491224708849,-0.5642042728039698,1.485356607454225,16.853013267777683,-24.625382498216368,0.4826434759524398,9,0.7203292846679696,0.8658437728881845,1.7639503479003915,1.4939916133880624,1.0482301712036142,4,0.11792237634580127,-1.8910977345489355,5.92855978012085,-1.224002997212322,6.26436185836792,2.8009940569159735,6.425021171569824,0.11792237634580127
5435,2001-09-24,6.148477077484131,6.30781888961792,5.924609184265138,5.925926208496094,3547041.0,0.04079351974960832,-2.4035112981130826,10.56245049449022,30.36286533713107,34.27659219745301,0.6459530127404758,0.8372737085236022,1.3832102382998164,0.7273012406635218,15.069565800991533,0.4003291130065927,-0.2805074623197088,-0.7445600032806396,-1.7522860760080183,0.26316606944673904,-1.2484230396443294,-0.24069696691694986,1.1033120029606698,50.31922922535927,8.325319908376088,0.5038630363636893,9,0.479341983795166,0.6248564720153809,1.522963047027588,1.2530043125152588,0.715062141418457,0,0.1115871357331708,2.3333277839399167,5.907489776611327,-1.8910977345489355,5.92855978012085,-1.224002997212322,6.26436185836792,0.1115871357331708
5436,2001-09-25,6.155062198638916,6.222221851348878,5.965432167053223,6.1313581466674805,2361656.0,0.001071016622782972,2.250021876951927,0.1065107140638023,31.111124631180147,33.415555174438836,0.48818551161942914,0.8020076199485011,1.3618756876812945,0.7231758158017625,15.483467422371048,0.2567896842956552,-0.3068676170176179,-0.6936621427536007,-1.7506717127718057,0.36334742726460423,-1.2221669277627036,-0.1651573577444978,0.966954162474793,50.95787265607225,6.738212316597313,0.5285047850091026,9,0.3621399402618408,0.6182713508605957,1.5496289730072021,1.2464191913604736,0.8006577491760254,1,0.1459134848727941,-2.4035112981130826,6.148477077484131,2.3333277839399167,5.907489776611327,-1.8910977345489355,5.92855978012085,0.1459134848727941
5437,2001-09-26,6.07078218460083,6.338107109069824,5.97333288192749,6.2051029205322275,1899956.0,-0.013692796484936043,-1.2159951218311094,-5.666572790730459,30.08387085020152,31.762319761518686,0.4205726439345163,0.8439946345233853,1.424434086964201,0.8105648273055728,15.739348907118938,0.364774227142334,-0.3639669712489111,-0.7236211776733397,-1.824630202881293,0.37738784753461374,-1.2741256902773168,-0.17311666506936252,0.9318432747282746,62.26766474803874,17.247821710007372,0.5505045126039768,9,0.44641995429992676,0.694650411605835,1.7280652523040771,1.3306992053985596,0.9850196838378915,2,0.14468540774888572,2.250021876951927,6.155062198638916,-2.4035112981130826,6.148477077484131,2.3333277839399167,5.907489776611327,0.14468540774888572
5438,2001-09-27,6.431604862213135,6.457942008972168,6.0905351638793945,6.095801830291747,4642059.0,0.05943594526049201,-1.1216763960788634,-2.5000088749729215,34.02571898935608,30.341333092630556,-0.05457842737709484,0.4615102728067253,1.0420686656919935,0.4556327032206733,15.746355385088078,0.3871598243713379,-0.42701541914161556,-0.33402483463287336,-1.4416902648894592,0.7736405956237125,-0.8878575497611667,0.21980788049542,0.4611809674741334,96.8203829840147,55.33885585114746,0.5538327151282931,9,0.022387266159057617,0.2732512950897217,1.3672425746917725,0.9698765277862549,0.9178600311279288,3,0.12776410353666323,-1.2159951218311094,6.07078218460083,2.250021876951927,6.155062198638916,-2.4035112981130826,6.148477077484131,0.12776410353666323
5439,2001-09-28,6.461893081665039,6.563292026519775,6.352592945098878,6.413168907165527,3477178.0,0.004709278648297177,-1.480620677265802,0.14509748235661607,31.554668982309792,29.753511984817784,-0.23418512030852945,0.3895897134470001,0.9915888813530103,0.43229100064794856,16.10886083365702,0.21069908142089755,-0.4781266036424121,-0.264625525474548,-1.3562777902114682,0.8270267392623722,-0.8104516578430081,0.28120060689391213,0.32984028875173976,84.12374058824186,44.34545232435714,0.5458261323684601,9,-0.3167076110839844,0.22123503684997559,1.3369543552398682,0.9395883083343506,1.3076539039611825,4,0.1279804291339779,-1.1216763960788634,6.431604862213135,-1.2159951218311094,6.07078218460083,2.250021876951927,6.155062198638916,0.1279804291339779
5440,2001-10-01,6.427653789520264,6.452674865722656,6.215638160705566,6.431604862213135,2479359.0,-0.005298647271327672,9.285578315745914,-0.0810906030416316,30.113043044630018,29.37375963686191,-0.2232125454510392,0.3820156828854735,1.0012563867871993,0.4729697461466049,16.608136122385336,0.24625492095947266,-0.5400857335826297,-0.2598853588104246,-1.3348084625344212,0.815037744913572,-0.7973469106724229,0.27757619305157366,0.271111318367665,77.31270382986801,40.27111472564431,0.5374615518619983,10,-0.282468318939209,0.2041158676147461,1.3119347095489502,0.973827600479126,1.6934981346130353,0,0.08215535179502731,-1.480620677265802,6.461893081665039,-1.1216763960788634,6.431604862213135,-1.2159951218311094,6.07078218460083,0.08215535179502731
5441,2001-10-02,6.650206089019775,6.676543235778809,6.348641872406006,6.348641872406006,3009403.0,0.034624188978934045,-1.1746702380990028,-76.32464397779387,37.37624587665514,29.818604854690335,-0.45870043837760566,0.12927241886431506,0.7378719574843133,0.25804819523487943,16.71334739484918,0.32790136337280273,-0.6186232324783774,-0.013958621025085272,-1.0696565456356861,1.0417393035855156,-0.5418075833303861,0.5138903412802156,-1.020576000213623,96.25472710764413,59.36859013093452,0.5278489623053005,10,-0.4971194267272949,-0.018436431884765625,1.0432918071746826,0.7512753009796143,1.5920987129211426,1,0.03207917574690633,9.285578315745914,6.427653789520264,-1.480620677265802,6.461893081665039,-1.1216763960788634,6.431604862213135,0.03207917574690633
5442,2001-10-03,6.904362201690674,7.0439510345458975,6.523786067962647,6.58304500579834,4762041.0,0.03821777991069153,-1.3652728043443159,1.065501734590292,45.95249758967017,32.50270345254249,-0.6845087584831058,-0.14562556876889587,0.45280656426844423,0.013183351023783096,16.653380735770444,0.5201649665832502,-0.6019270271110155,0.24862549304962123,-0.7959653373503208,1.2932163234495633,-0.2736699221503498,0.7709209082495923,-1.253793849945068,85.35908231130645,44.22327462473008,0.5222954151999709,10,-0.5675716400146484,-0.27259254455566406,0.7318518161773682,0.4971191883087158,1.0824689865112296,2,0.007438449001370806,-1.1746702380990028,6.650206089019775,9.285578315745914,6.427653789520264,-1.480620677265802,6.461893081665039,0.007438449001370806
5443,2001-10-04,6.559341907501222,6.982058048248291,6.506667137145996,6.889876842498778,5318663.0,-0.04997134914286028,-1.1812702107828765,-1.028687350764481,38.08454044890716,34.29606397222679,-0.26887774646152174,0.1676447439707731,0.7610399669471901,0.36583527567888385,15.880446739995268,0.4753909111022949,-0.5855841886426223,-0.07078163623809708,-1.097404324134355,0.9558410516581608,-0.5840929801862256,0.4425297077100314,-0.8530382484436041,41.49443497142951,-0.835024817400317,0.5133113439481287,10,-0.07506179809570401,0.07242774963378817,1.0320982933044425,0.8421394824981681,1.382716178894042,3,0.07568746498330148,-1.3652728043443159,6.904362201690674,-1.1746702380990028,6.650206089019775,9.285578315745914,6.427653789520264,0.07568746498330148
5444,2001-10-05,6.701563835144043,6.746336936950684,6.418436050415039,6.559341907501222,3704231.0,0.021682347047678352,1.8295597393699865,-0.4302780510746092,56.14346070063972,37.160574568172194,-0.3202974310255664,-0.021413491430298137,0.5865338538035312,0.23471473342636706,15.531965246343454,0.32790088653564453,-0.5518370898467868,0.10047733783721924,-0.8803045791018222,1.0812592547762607,-0.38991362063230195,0.5908682963067404,-0.9417542810668946,58.664508277598685,11.241126637850556,0.4903909584695208,10,-0.19687223434448242,-0.0697941780090332,0.8391766548156738,0.6999175548553467,1.2655143737792969,4,0.09667908478306608,-1.1812702107828765,6.559341907501222,-1.3652728043443159,6.904362201690674,-1.1746702380990028,6.650206089019775,0.09667908478306608
5445,2001-10-08,6.434238910675049,6.748970985412598,6.4263367652893075,6.676543235778809,2443669.0,-0.03988993181965983,-1.4999879917161418,-1.7037058147059225,50.18391268699756,39.27977324104079,-0.009135005234890414,0.17830396007899285,0.8240008026951653,0.5113418083467876,16.162062754845145,0.3226342201232901,-0.4594382322122481,-0.11812334060668928,-1.02392470862166,0.7876780274082815,-0.5710240246141751,0.33477734340079657,-0.6230636973791501,12.310644376612055,-36.55684142943257,0.4529006840074856,10,0.07440304756164551,0.19753074645996094,1.092674732208252,0.9672424793243408,1.848888874053955,0,0.20753162782559453,1.8295597393699865,6.701563835144043,-1.1812702107828765,6.559341907501222,-1.3652728043443159,6.904362201690674,0.20753162782559453
5446,2001-10-09,6.309135913848878,6.5264201164245605,6.239342212677003,6.431604862213135,3329100.0,-0.019443324775928472,-1.1909631495054414,0.505434429665311,50.90619110597432,41.59336438057111,0.15658870531539826,0.22535082066133416,0.9206152177192353,0.6446723515810495,16.971589702066904,0.2870779037475577,-0.36269332807775356,-0.18633742332458425,-0.9930814263316261,0.6204065796824576,-0.5897094248281052,0.21703457817893668,-0.44864966770297876,8.674240112078635,-42.577831382994475,0.4033720015035208,10,0.25810718536376864,0.3226337432861319,1.1947325468063346,1.0923454761505118,1.539423942565917,1,0.2872050998785671,-1.4999879917161418,6.434238910675049,1.8295597393699865,6.701563835144043,-1.1812702107828765,6.559341907501222,0.2872050998785671
5447,2001-10-10,6.748970985412598,6.826666831970215,6.309135913848878,6.310452938079834,2835506.0,0.06971399531879774,-1.3462697924581992,-3.5806467940631634,65.93349359493797,45.13867267008021,-0.1977209268714759,-0.2736295571050684,0.45885284205781307,0.21585317743808652,17.43269885100325,0.517530918121337,-0.2875804310675578,0.2821396589279175,-0.4369957811051508,1.0012750989609858,-0.0774280610886171,0.6417073789444521,-0.841146147730699,68.61692565684888,10.45389110804016,0.35956772001653425,10,-0.11917638778686523,-0.11720132827758789,0.6676543951034546,0.652510404586792,1.1865019798278809,2,0.22126837109776454,-1.1909631495054414,6.309135913848878,-1.4999879917161418,6.434238910675049,1.8295597393699865,6.701563835144043,0.22126837109776454
5448,2001-10-11,6.980741024017334,6.98864221572876,6.735802173614503,6.735802173614503,2902331.0,0.03434153726630185,-1.0645156266425864,0.558560478622588,69.26713575630308,49.32894675607946,-0.38376086173502966,-0.544627899051159,0.2101985226327523,-0.00432452084749535,18.24914801159629,0.2528400421142569,-0.20435557492912526,0.521086645126343,-0.17284558868879163,1.2150188789414775,0.17412052821877566,0.8680527620339102,-1.027471138460875,98.94552359812549,34.08822415976461,0.3469661169075674,10,-0.35094642639160156,-0.3489713668823242,0.42502033710479736,0.5122628211975098,0.9204940795898438,3,0.14412369127046865,-1.3462697924581992,6.748970985412598,-1.1909631495054414,6.309135913848878,-1.4999879917161418,6.434238910675049,0.14412369127046865
5449,2001-10-12,6.822716236114503,6.94518518447876,6.64362096786499,6.94518518447876,3360234.0,-0.022637251168485473,3.924745752153125,-0.49999805323999086,62.475635144964535,52.92479032278329,-0.1890515497310572,-0.4435712653805979,0.349791445566189,0.15950805784145228,19.162259122826864,0.33712005615234375,-0.10616621507045743,0.38479025363922226,-0.2262455214412773,0.9958260287197218,0.07927236609897204,0.6903081411794725,-0.825819104598466,77.85586828527,10.698609144128895,0.3055178875402499,10,-0.18106961250305265,-0.19094657897949308,0.45860064029693515,0.6959664821624747,1.0995888710021964,4,0.16406102958756774,-1.0645156266425864,6.980741024017334,-1.3462697924581992,6.748970985412598,-1.1909631495054414,6.309135913848878,0.16406102958756774
5450,2001-10-15,6.996542930603027,7.080822944641112,6.796379089355469,6.808229923248291,2719322.0,0.0254776380070465,-1.6832468563537444,-1.5376388045289713,64.66267455782564,55.95661573180224,-0.3058593396367417,-0.6034272674695842,0.15730481551892783,-0.006999524398631607,18.403997313434644,0.28444385528564364,-0.03364376572154537,0.5301066398620602,-0.12990041652231632,1.1901136962464367,0.20010311166987194,0.8601101680542484,-0.9577636429657961,89.98432039657447,19.91963222119341,0.3300035281921881,10,-0.3364603519439697,-0.3647732734680176,0.26798367500305176,0.5221397876739502,0.7677369117736816,0,0.13871640436524313,3.924745752153125,6.822716236114503,-1.0645156266425864,6.980741024017334,-1.3462697924581992,6.748970985412598,0.13871640436524313
5451,2001-10-16,6.95045280456543,7.136131763458253,6.821399211883545,7.079505920410156,2683631.0,-0.006587557097091246,1.5978234773196773,-0.6853117458934825,65.53488227175392,58.13243625203376,-0.23769665378413674,-0.5438376440430694,0.18186186417201178,0.04594265138430664,17.03478229060355,0.3147325515747079,0.04658071210740555,0.45774493217468226,-0.2362741934950039,1.1517640578443684,0.11073536933983874,0.8047544950095258,-0.8491508975079656,77.54777620945411,6.228440199595838,0.3470095628348432,10,-0.26271581649780185,-0.3226337432861328,0.37827134132385254,0.5682299137115479,0.8388471603393555,1,0.19173930355849644,-1.6832468563537444,6.996542930603027,3.924745752153125,6.822716236114503,-1.0645156266425864,6.980741024017334,0.19173930355849644
5452,2001-10-17,6.564609050750732,7.076871871948242,6.5619750022888175,7.013662815093994,3099009.0,-0.0555134700808636,-1.2666612089648999,3.479604203307666,52.32826295707176,59.715072086274276,0.10603565809416882,-0.14160706596467953,0.540395951459157,0.43417244790927967,15.700753007421847,0.5148968696594247,0.12958622567766476,0.05688881874084473,-0.6292778873775511,0.7430555248592405,-0.2861945343183532,0.39997217180004263,-0.3805207551812053,0.45876816926268593,-64.8409307312432,0.3430833530591977,10,0.12312793731689542,0.06321001052856445,0.7641150951385498,0.9540736675262451,1.4024691581726074,2,0.19558678905901172,1.5978234773196773,6.95045280456543,-1.6832468563537444,6.996542930603027,3.924745752153125,6.822716236114503,0.19558678905901172
5453,2001-10-18,6.629136085510254,6.714733123779298,6.39473295211792,6.504033088684082,1838447.0,0.009829532004216102,1.1599954939006658,-0.2785924687863027,52.89294167563527,59.353903305718234,0.058613960537299725,-0.15911552562089426,0.4474299456918249,0.3739658593830324,13.93539342897332,0.32000017166137784,0.17947312436863871,0.086387038230896,-0.5446008552630648,0.7173749317248568,-0.2291069085160844,0.4018809849778764,-0.3688843125096284,31.616335204067813,-30.009185403985366,0.31549394674698045,10,0.058600902557373935,-0.11193394660949707,0.6995880603790283,0.8895466327667236,1.4367074966430664,3,0.1970598978327769,-1.2666612089648999,6.564609050750732,1.5978234773196773,6.95045280456543,-1.6832468563537444,6.996542930603027,0.1970598978327769
5454,2001-10-19,6.604115009307861,6.623867988586426,6.4395060539245605,6.540904998779298,2065500.0,-0.0037744097993527292,2.5897423994132147,0.5052637597194624,53.06216239474661,59.67370882880145,0.0763916321680469,-0.08351076020730908,0.4493755754406985,0.40570792367319264,11.541481814215409,0.18963003158569336,0.1820651804023914,0.026534700393677113,-0.5292273241854284,0.5822967249727826,-0.2513463118958761,0.3044157126832303,-0.2737928370706255,28.24148811506879,-30.102619715553196,0.27788101228955275,10,0.08362197875976651,-0.08691287040710449,0.7246091365814209,0.9145677089691162,1.2958030700683603,4,0.1964108881312865,1.1599954939006658,6.629136085510254,-1.2666612089648999,6.564609050750732,1.5978234773196773,6.95045280456543,0.1964108881312865
5455,2001-10-22,6.8345680236816415,6.8727569580078125,6.434238910675049,6.572509765625,3075469.0,0.034895366608391765,1.5914375725605563,4.145834747776568,53.190516326686584,59.92752274221394,-0.10203264334586137,-0.2739749506394986,0.20140304048692226,0.18144973720371738,10.139052849941525,0.43851804733276367,0.24673576292687205,0.2226831674575811,-0.3055744144144743,0.7509407493296365,-0.04144562347844705,0.48681195839360925,-0.4398350715637216,59.32503058220024,5.53774560636495,0.26412879093602787,10,-0.11193418502807617,-0.38057589530944913,0.4941561222076407,0.7308638095855704,1.0508637428283683,0,0.15915227994894043,2.5897423994132147,6.604115009307861,1.1599954939006658,6.629136085510254,-1.2666612089648999,6.564609050750732,0.15915227994894043
5456,2001-10-23,7.053168773651122,7.186172962188722,6.846419811248778,6.9188480377197275,4557009.0,0.03198457447669467,-1.4339606850482571,0.5125605921655882,52.607291024041174,58.44683356766984,-0.22796638373609834,-0.44463881691205476,-0.036316596612773644,-0.029832401810979015,8.93210689450448,0.3516049385070801,0.24815815979581046,0.3963785886764519,-0.12094877996027087,0.9137059573131747,0.13771490435809053,0.6550422729948133,-0.6189298629760733,83.194659501015,32.02123392391812,0.25866368431836156,10,-0.26271581649780185,-0.6452672481536856,0.010205745697022373,0.4055964946746835,0.8941564559936532,1,0.10082150187333117,1.5914375725605563,6.8345680236816415,2.5897423994132147,6.604115009307861,1.1599954939006658,6.629136085510254,0.10082150187333117
5457,2001-10-24,6.949135780334473,7.191440105438232,6.893826961517334,7.093992233276367,2251547.0,-0.014749823328386924,-1.3298890564572725,-1.0784370107671315,57.45966958176383,57.13489288160993,-0.10343094076598902,-0.2860960918078206,0.05200392146371691,0.0822711874302664,8.062557439758343,0.29761314392089844,0.2860646469795043,0.24842791557311994,-0.2045659727985809,0.7014218039448208,0.021930971387269516,0.47492485975897036,-0.5148968696594238,69.58677676057687,16.47896311771862,0.2264969441858506,10,-0.15604925155639648,-0.5386006832122803,-0.03390979766845703,0.3614809513092041,1.0653505325317383,2,0.12090196696802402,-1.4339606850482571,7.053168773651122,1.5914375725605563,6.8345680236816415,2.5897423994132147,6.604115009307861,0.12090196696802402
5458,2001-10-25,7.25333309173584,7.288888931274414,6.826666831970215,6.864855766296388,3454397.0,0.04377484064453352,1.011458475993642,-2.6818089049528226,59.94304042850978,56.85349346867051,-0.40777678262982864,-0.5539778513242801,-0.26864319808278303,-0.20931330104113144,7.627688768436136,0.4622220993041992,0.34394309028333314,0.5115388154983522,0.014403273219877555,1.008674357776827,0.2629710443591149,0.7601065866375896,-0.728230037689209,95.8397193375554,41.640543815958665,0.2485677711392374,10,-0.41152215003967285,-0.7940735816955566,-0.3381071090698242,0.057283639907836914,0.6913580894470215,3,0.09840236318399787,-1.3298890564572725,6.949135780334473,-1.4339606850482571,7.053168773651122,1.5914375725605563,6.8345680236816415,0.09840236318399787
5459,2001-10-26,7.288888931274414,7.334979057312013,7.134815216064452,7.190123081207275,2316094.0,0.004902000099662462,1.0965480730091415,0.254238390761708,66.80475524249981,57.091502433634304,-0.41376359477378255,-0.5527397918772854,-0.32465033113349495,-0.23194252058845954,7.551074620584874,0.20016384124756037,0.3256896970329404,0.5057448625564573,-0.029478568646616132,1.0409682937595308,0.2381331469549206,0.7733565781579941,-0.6568558544158938,94.88308296130884,33.92356013914799,0.26761171560153685,10,-0.42403292655944824,-0.806584358215332,-0.4381892681121826,-0.042798519134521484,1.0429630279541033,4,0.10659438745804306,1.011458475993642,7.25333309173584,-1.3298890564572725,6.949135780334473,-1.4339606850482571,7.053168773651122,0.10659438745804306
5460,2001-10-29,6.955719947814941,7.321811199188232,6.94518518447876,7.288888931274414,2919038.0,-0.04570915905028339,-1.1263979151747494,-3.3733216818666807,61.75202434325305,56.6711848860231,-0.09721781696535015,-0.18759929365947592,-0.019452219056831588,0.1109171270705076,6.909145047035343,0.37662601470947266,0.2654827064857681,0.1461725711822508,-0.3668516876638872,0.6591968300283888,-0.11033955824081865,0.40268470060532024,-0.21121551408386274,25.388552431126175,-40.4421002820814,0.2565121294230691,10,-0.09086394309997559,-0.3259258270263663,-0.2551436424255371,0.14222240447998047,1.6158027648925781,0,0.13574412694086235,1.0965480730091415,7.288888931274414,1.011458475993642,7.25333309173584,-1.3298890564572725,6.949135780334473,0.13574412694086235
5461,2001-10-30,6.863539218902588,6.979423999786378,6.738436222076416,6.9135799407958975,2409497.0,-0.013252507232024313,1.6521687793383952,0.1501962198692986,52.38356761244038,56.67732984773072,-0.02085548332967324,-0.08286526006664907,0.04540228427286053,0.2110682511244395,6.721151847540241,0.24098777770996183,0.2377438953321649,0.043325185775756836,-0.46459542554274513,0.5512457970942588,-0.21063511988349415,0.2972854914350078,0.4714398384094247,20.97133507215188,-42.66833984474172,0.2539603056592509,10,0.0013167858123779297,-0.2133336067199707,-0.1629629135131836,0.23440313339233398,1.805431842803955,1,0.14888711421551593,-1.1263979151747494,6.955719947814941,1.0965480730091415,7.288888931274414,1.011458475993642,7.25333309173584,0.14888711421551593
5462,2001-10-31,6.955719947814941,7.047901153564452,6.825349807739258,7.03868293762207,2354822.0,0.01343049496365989,3.3895979308723847,1.657909531841124,49.447342096011425,56.29448544999473,-0.057801178199671455,-0.18024223019498287,-0.07312995180725146,0.12484652514937178,6.906112265032774,0.22255134582519442,0.18714454852738616,0.13293802738189697,-0.3772879200691941,0.643163974832988,-0.12217494634364812,0.38805100110744206,0.36732825279235914,36.423826237509346,-21.810121519372984,0.2551129737255455,10,-0.07111096382141113,-0.30156397819519043,-0.31045210361480713,0.14222240447998047,1.5644454956054688,2,0.14255969033677607,1.6521687793383952,6.863539218902588,-1.1263979151747494,6.955719947814941,1.0965480730091415,7.288888931274414,0.14255969033677607
5463,2001-11-01,7.055801868438722,7.1137452125549325,6.866172790527344,6.9570369720458975,4336791.0,0.014388434464676747,1.3067374271642895,-1.1904693481084898,55.283565105053896,56.54130797336221,-0.10168954809370678,-0.25425960956872107,-0.20013241903104717,0.032585627938987116,7.212719037577228,0.24757242202758878,0.1376599671012002,0.20819694995880234,-0.29633910352589066,0.7127330034434953,-0.04407107678354372,0.4604649767011484,0.25555409259796136,53.200814361799566,-2.445709417411173,0.25226802674234633,11,-0.17119288444519132,-0.34304475784301847,-0.41448450088501065,0.042140483856200284,1.4577784538269034,3,0.1358717920801853,3.3895979308723847,6.955719947814941,1.6521687793383952,6.863539218902588,-1.1263979151747494,6.955719947814941,0.1358717920801853
5464,2001-11-02,7.349464893341064,7.385021209716798,7.016295909881593,7.025514125823975,3659428.0,0.04162007811130941,-1.153849796250349,3.280019312009588,57.58777035105268,57.02989175384733,-0.3112357615926964,-0.5237475702803609,-0.5024905557018693,-0.2525206786942418,8.031552222366392,0.3687252998352051,0.17167570118904063,0.4694649219512934,-0.0770437357155993,1.0159735796181861,0.19621059311784705,0.7427192507847398,-0.6110286712646475,94.50090598213673,41.41342257143417,0.27325432883344647,11,-0.2877361774444571,-0.5491352081298819,-0.7700407505035392,-0.2515225410461417,1.0851035118103036,4,0.08098906471151368,1.3067374271642895,7.055801868438722,3.3895979308723847,6.955719947814941,1.6521687793383952,6.863539218902588,0.08098906471151368
5465,2001-11-05,7.769546985626222,7.777449131011963,7.374485969543457,7.374485969543457,6523791.0,0.057158187484611434,-1.040004683145384,1.2195094307406584,65.17071866230714,58.4258281580991,-0.6534621414930992,-0.8839848361228251,-0.9288581515811956,-0.659897374310324,9.185178087728175,0.4279842376708993,0.21422036021163393,0.8227816104888923,0.18665364904285386,1.4589095719349308,0.5047176297658735,1.140845591211911,-1.0181790637969979,99.23945647664408,47.21173266744539,0.31806398072301917,11,-0.5116043090820321,-0.7730033397674569,-1.355390191078187,-0.6716046333312997,0.6518521308898899,0,0.0723729420315713,-1.153849796250349,7.349464893341064,1.3067374271642895,7.055801868438722,3.3895979308723847,6.955719947814941,0.0723729420315713
5466,2001-11-06,8.121151924133299,8.19357967376709,7.690535068511963,7.69185209274292,8394131.0,0.0452542392957469,-1.3292667175223731,1.0866671575117945,79.19959138728846,60.84137502537962,-0.9360810409628524,-1.1519381342235473,-1.2720518316441654,-0.9965182172784353,10.241009627934508,0.503044605255127,0.2735749750393479,1.0837857484817484,0.32559238940305857,1.8419791075604381,0.704689068942403,1.4628824280210937,-1.3287407539367653,94.70646333396748,34.66206236150536,0.37909667953934495,11,-0.6551439762115461,-0.9046909809112531,-1.7326743602752668,-1.0232095718383771,0.15539073944091975,1,0.05545651562506437,-1.040004683145384,7.769546985626222,-1.153849796250349,7.349464893341064,1.3067374271642895,7.055801868438722,0.05545651562506437
5467,2001-11-07,8.242304801940918,8.33448600769043,8.01053524017334,8.03292179107666,8345531.0,0.014918188815997047,-1.5492266474548033,0.48773140717555435,79.63230664715391,63.02907127189563,-0.9549280349404876,-1.2179213765151662,-1.3869481064771803,-1.102082706595617,11.526710750729805,0.32395076751708984,0.32562055572352655,1.130271935462952,0.21401242622137673,2.0465314447045264,0.6721421808421644,1.5884016900837397,-1.3658235215301513,93.721965812743,28.838965608605292,0.4581297546207873,11,-0.7058436870574951,-0.9553906917572021,-1.8498766422271729,-1.144362449645996,0.04345607757568537,2,0.051765406645135625,-1.3292667175223731,8.121151924133299,-1.040004683145384,7.769546985626222,-1.153849796250349,7.349464893341064,0.051765406645135625
5468,2001-11-08,7.986831188201903,8.281810760498049,7.899918079376222,8.147489547729492,5731003.0,-0.030995409643047256,-1.283469595774575,-0.7672941508694943,73.41658790521234,63.76371934553036,-0.6531516973258311,-0.930939095213529,-1.123217845226752,-0.8302873890469913,12.334756002006602,0.38189268112182706,0.3631285823292121,0.8244938135147084,-0.16866152539043444,1.8176491524198513,0.32791614406213654,1.3210714829672803,-0.9937095296087639,73.62635176319289,3.938731013032424,0.49657766945257165,11,-0.45037007331848056,-0.6999170780181876,-1.5025510787963858,-0.8888888359069815,0.4279837608337411,3,0.06677670313181827,-1.5492266474548033,8.242304801940918,-1.3292667175223731,8.121151924133299,-1.040004683145384,7.769546985626222,0.06677670313181827
5469,2001-11-09,7.942058086395264,8.009218215942383,7.797202110290527,7.986831188201903,3725494.0,-0.005605865549378142,3.735295057350075,0.27868516732209725,70.01428573152027,64.68174838867117,-0.5654455991546659,-0.8411333793899907,-1.078179699671841,-0.7673317557604058,13.34179737504248,0.21201610565185547,0.39748859885602883,0.7237536191940306,-0.3139740416406376,1.7614812800286987,0.20488978877669606,1.242617449611365,-0.8416272798743414,59.12209315609562,-11.385726799641212,0.5188638304173343,11,-0.4055969715118408,-0.6551439762115479,-1.384033203125,-0.9218111038208017,0.6742377281188965,4,0.07196147769926009,-1.283469595774575,7.986831188201903,-1.5492266474548033,8.242304801940918,-1.3292667175223731,8.121151924133299,0.07196147769926009
5470,2001-11-12,7.96707820892334,8.0869140625,7.67604923248291,7.9130859375,3083063.0,0.0031503323516275383,1.798196986967775,-1.2059086649058772,67.75844672068493,66.39006828958722,-0.48267626426180144,-0.8323925604790094,-1.1014499040855297,-0.7767830054090901,13.912785857617921,0.41086483001708984,0.40363915122883043,0.7002469778060911,-0.3835631450714807,1.7840571006836639,0.15834191636730477,1.2421520392448775,-0.7679229863088572,44.199988123188604,-23.68257518582263,0.5419050614387863,11,-0.3871603012084961,-0.680164098739624,-1.3988475799560547,-1.0139918327331543,0.7967081069946289,0,0.05867774659277547,3.735295057350075,7.942058086395264,-1.283469595774575,7.986831188201903,-1.5492266474548033,8.242304801940918,0.05867774659277547
5471,2001-11-13,8.283127784729004,8.308148384094237,7.973662853240968,8.111933708190918,3244809.0,0.03966944562583552,2.0237992602874604,3.1707144749624656,73.94799755382509,69.11236334045542,-0.6438928144401102,-1.099873408445342,-1.4091541136364807,-1.0757304321943213,14.519963012651433,0.34107017517089666,0.3987037874673618,0.9496628046035767,-0.213230416960144,2.1125560261672973,0.36821619382171633,1.531109415385437,-0.9931460993084453,92.19997653605554,23.519552472718473,0.5814466107818603,11,-0.6827983856201172,-0.9962136745452881,-1.7129219770431519,-1.3576951026916504,0.29893016815185725,1,0.016693130346489227,1.798196986967775,7.96707820892334,3.735295057350075,7.942058086395264,-1.283469595774575,7.986831188201903,0.016693130346489227
5472,2001-11-14,7.848559856414795,8.219918251037598,7.815638065338135,7.888065814971924,9817959.0,-0.052464230856777316,-6.675025120624259,-0.23076708818450226,60.207776345630776,69.65949792274174,-0.0775074114274874,-0.5946722827323558,-0.9696750966373813,-0.6263926926463981,15.775628561212706,0.46748971939086914,0.4254465057875372,0.45089733600616455,-0.6744358189195161,1.5762304909318452,-0.11176924145667577,1.0135639134690049,-0.4750178252126469,27.291703127923263,-36.38544301923976,0.5626665774628402,11,-0.17316889762878418,-0.5267488956451416,-1.2490534782409668,-0.9613165855407715,0.7282299995422363,2,0.054530106795277256,2.0237992602874604,8.283127784729004,1.798196986967775,7.96707820892334,3.735295057350075,7.942058086395264,0.054530106795277256
5473,2001-11-15,7.9354729652404785,7.965761184692383,7.678682804107666,7.836708068847656,5396119.0,0.011073765176760064,2.603313353064223,-2.5,60.8965798664656,70.02714342445428,-0.02963297805621945,-0.6099736016285844,-1.050523464726913,-0.7023803554204608,16.905963227580003,0.2870783805847168,0.5015210601484448,0.4724936008453371,-0.6160652012553438,1.561052402946017,-0.07178580020500291,1.016773001895677,-0.48505541591926793,41.041620147132605,-17.916195225920667,0.5442794010503401,11,-0.08098697662353516,-0.5708634853363037,-1.3046908378601074,-1.1621394157409668,0.7743210792541504,3,0.044142033601586306,-6.675025120624259,7.848559856414795,2.0237992602874604,8.283127784729004,1.798196986967775,7.96707820892334,0.044142033601586306
5474,2001-11-16,7.901235103607178,7.993415832519531,7.8288068771362305,7.981564044952393,2891700.0,-0.004314533208451654,2.164567405533249,-0.8133349426674713,67.71967143763283,70.31036039949046,0.10181098771839991,-0.49916883449499494,-1.0172861832195865,-0.6585878613251417,18.118273730241075,0.16460895538330078,0.587681247723129,0.3733997344970703,-0.6524611719776772,1.3992606409718178,-0.13953071874030343,0.886330187734444,-0.38009207761643005,35.625086752644926,-26.439753970404062,0.5129304532373736,11,0.10403251647949219,-0.5366256237030029,-1.2704529762268066,-1.127901554107666,1.0376944541931152,4,0.06499994478002558,2.603313353064223,7.9354729652404785,-6.675025120624259,7.848559856414795,2.0237992602874604,8.283127784729004,0.06499994478002558
5475,2001-11-19,7.922305107116699,7.986831188201903,7.816955089569093,7.9025511741638175,1502044.0,0.0026666721383727943,1.283187372023498,-0.24591302489583325,70.38541632046666,69.33100761428805,0.11699137320564645,-0.45805473445107125,-1.0432080492878075,-0.6670030409088792,19.182698139902264,0.16987609863281072,0.6598362907115787,0.34008288383483887,-0.6455703605338741,1.3257361282035518,-0.1527437383495176,0.8329095060191953,-0.3360946425899769,38.70303806194309,-27.38007661582499,0.4928266221843564,11,0.0829625129699707,-0.5576956272125244,-1.2855969667434692,-1.1489715576171875,0.9665842056274414,0,0.08759959355441138,2.164567405533249,7.901235103607178,2.603313353064223,7.9354729652404785,-6.675025120624259,7.848559856414795,0.08759959355441138
5476,2001-11-20,7.764279842376709,7.924938201904298,7.756379127502441,7.9117698669433585,2459616.0,-0.01994687942503426,-1.0645180130064031,-7.466362517198547,65.18299484663561,67.72552852534156,0.24481571055819984,-0.25721057400315406,-0.8932021273532209,-0.4958097339015959,19.45552112270029,0.16855907440185636,0.7058644860928176,0.14650206565856916,-0.8096576862041456,1.102661817521284,-0.33157781027278865,0.6245819415899261,-0.11820733439688969,15.815120527411494,-51.788196803228885,0.47807987593135726,11,0.22781896591186435,-0.3996703624725342,-1.1183537244796753,-0.9909462928771973,1.148313045501709,1,0.12873138189662447,1.283187372023498,7.922305107116699,2.164567405533249,7.901235103607178,2.603313353064223,7.9354729652404785,0.12873138189662447
5477,2001-11-21,7.789299964904785,7.889382839202881,7.6997528076171875,7.7155561447143555,2194594.0,0.0032224653201600173,-2.5999837056885253,-0.49999191746764865,64.17303471371105,66.69846705961919,0.16626358124076912,-0.22773659300309568,-0.9220831376125869,-0.5071723704281155,19.662866640180578,0.18963003158569336,0.6953104772394569,0.12951397895812988,-0.7754071791662973,1.0344351370825562,-0.3229466001040837,0.5819745580203435,0.5451860427856445,35.146346525908164,-32.86276908865185,0.45246057906221315,11,0.20279884338378817,-0.42469048500061035,-1.1315219402313232,-1.0159664154052734,0.8520174026489258,2,0.10177525471453164,-1.0645180130064031,7.764279842376709,1.283187372023498,7.922305107116699,2.164567405533249,7.901235103607178,0.10177525471453164
5478,2001-11-23,7.96707820892334,8.001317024230957,7.75242805480957,7.787983894348144,1132228.0,0.022823391680837357,1.0106395272690853,2.4286009880247383,62.49334690157081,65.8628071896248,-0.016328391097521155,-0.368177836195402,-1.0953680777846468,-0.6700155727521988,19.749474090466173,0.24888896942138672,0.6153522735285364,0.27160496711730975,-0.6220503163555566,1.1652602505901752,-0.175222674619123,0.7184326088537425,0.3547131347656247,88.6462605901718,22.99725138841444,0.44682764173643286,11,0.025020599365233487,-0.602468729019165,-1.309300184249878,-1.1937446594238281,0.6386823654174805,4,0.07652888939270075,-2.5999837056885253,7.789299964904785,-1.0645180130064031,7.764279842376709,1.283187372023498,7.922305107116699,0.07652888939270075
5479,2001-11-26,8.06584358215332,8.073744773864746,7.889382839202881,8.002634048461914,2057906.0,0.012396686795337342,3.666686783343392,0.35293992353323145,56.88916975714133,64.65510974923109,-0.10693342367799819,-0.4276785368952627,-1.192687621246467,-0.7547179954922614,19.794604800964432,0.18436193466186523,0.5204085977618167,0.3315226078033451,-0.5552366424933943,1.2182818581000845,-0.11185701734502373,0.7749022329517148,0.24350699081420935,97.887336514016,34.980040547619296,0.4433796251483697,11,-0.07242798805236905,-0.681481122970581,-1.4633740186691284,-1.2925100326538086,0.5465021133422852,0,0.07983671587261232,1.0106395272690853,7.96707820892334,-2.5999837056885253,7.789299964904785,-1.0645180130064031,7.764279842376709,0.07983671587261232
5480,2001-11-27,7.899918079376222,8.046091079711914,7.761645793914795,8.039505958557129,2575041.0,-0.020571376209703507,2.7241265213496195,-2.20833584791791,44.369988838535484,61.368664336421126,0.05415895132904769,-0.19751591771415988,-1.0004265309715707,-0.5767501439720277,20.32462653948823,0.3041977882385254,0.45057366392291165,0.11838719844818169,-0.6909987526903381,0.9277731495867014,-0.2863057771210782,0.5230801740174416,0.3972405382843016,53.521275809047076,-5.142072938737883,0.40469297556926,11,0.049382448196410245,-0.5155556201934823,-1.2974485158920297,-1.1265845298767099,0.8783535957336399,1,0.13152180414839343,3.666686783343392,8.06584358215332,1.0106395272690853,7.96707820892334,-2.5999837056885253,7.789299964904785,0.13152180414839343
5481,2001-11-28,7.88543176651001,7.961811065673827,7.8222222328186035,7.886748790740968,3765741.0,-0.001833729504617354,-1.185581711350506,0.009435090200425229,40.39686085593283,59.16745150423246,0.007039796091174999,-0.10808837721253006,-0.9591875680579882,-0.5528538571775901,21.527836631662016,0.13958883285522372,0.39810249995002067,0.05280625820159912,-0.6320103009563773,0.7376228173595756,-0.2896020213773891,0.39521453778058735,0.39977873494964733,49.64784691923429,-4.391593498607534,0.34240827957898806,11,-0.009217977523803711,-0.3489706516265869,-1.2971187829971313,-1.112098217010498,0.7861733436584473,2,0.12725461026698448,2.7241265213496195,7.899918079376222,3.666686783343392,8.06584358215332,1.0106395272690853,7.96707820892334,0.12725461026698448
5482,2001-11-29,7.947325229644775,7.948641777038574,7.7023868560791025,7.859095096588135,2660091.0,0.00784908993793243,4.420342789970277,-66.99203475737698,48.813297031824575,57.82486452260567,-0.04399725600818094,-0.09684979163856156,-0.9878782697428381,-0.6046716386250921,22.451743532282826,0.24625492095947177,0.3552016171454895,0.06511945724487322,-0.48215201024553167,0.6123909247352781,-0.20851627650032967,0.33875519099007523,0.3261761179380329,65.9574932523876,13.80099530209818,0.2736357337452022,11,-0.060576438903808594,-0.41086411476135254,-1.348147988319397,-1.1739916801452637,0.563621997833252,3,0.12145817999659081,-1.185581711350506,7.88543176651001,2.7241265213496195,7.899918079376222,3.666686783343392,8.06584358215332,0.12145817999659081
5483,2001-11-30,8.014486312866211,8.175144195556639,7.918354034423827,7.927571773529053,3535650.0,0.008450778253155322,-3.8749903817863993,0.9850890656751264,52.14676705161383,56.09454181304801,-0.11037916963378347,-0.09328906994861441,-1.0095460439411443,-0.6607385366781653,23.467914082396078,0.2567901611328116,0.2602832219058113,0.08434631824493444,-0.3026134148887216,0.4713060513785905,-0.1091335483218927,0.27782618481176247,0.24754006391728467,66.0168400837568,14.132489273042886,0.19347986656682792,11,-0.07703781127929776,-0.4780251979827881,-1.4126754999160767,-1.2411527633666992,0.37135791778564453,4,0.07821225593475711,4.420342789970277,7.947325229644775,-1.185581711350506,7.88543176651001,2.7241265213496195,7.899918079376222,0.07821225593475711
5484,2001-12-03,7.944691181182861,8.105349540710451,7.769546985626222,7.960494041442871,5975522.0,-0.008708621982584486,1.1982803425579902,-0.18182067558003653,49.3536071417262,53.757674126521295,-0.03774034091246126,0.024649110058524215,-0.8934514021708102,-0.5824553816670877,23.64680100549664,0.3358025550842294,0.2387249788750605,-0.015210127830505016,-0.28919367081084957,0.25877341514983865,-0.1522018993206764,0.12178164365966726,0.3060897242173084,51.25342429829632,-1.5367306367786142,0.13699177149017203,12,-0.007242679595948154,-0.4082300662994385,-1.2941559553146362,-1.1713576316833496,0.3489718437194824,0,0.08320894772143106,-3.8749903817863993,8.014486312866211,4.420342789970277,7.947325229644775,-1.185581711350506,7.88543176651001,0.08320894772143106
5485,2001-12-04,8.331851959228517,8.341070175170897,7.848559856414795,7.942058086395264,4445381.0,0.0487320110015923,1.412904250684203,-24.666033010470528,51.3513470621936,52.2208243726944,-0.4030863526904298,-0.33542252081454293,-1.2366281620533446,-0.9689255226633335,23.203022109329172,0.49251031875610174,0.21660389962331372,0.3438354015350358,0.038489579552400954,0.6491812235176697,0.19116249054371792,0.49650831252635275,-0.6320991516113299,98.55668440574156,48.65511032850797,0.1526729109913171,12,-0.31144046783447443,-0.7920987606048611,-1.6582716703414935,-1.5585184097290057,-0.11588478088378906,1,0.03366523284855161,1.1982803425579902,7.944691181182861,-3.8749903817863993,8.014486312866211,4.420342789970277,7.947325229644775,0.03366523284855161
5486,2001-12-05,8.57152271270752,8.7137451171875,8.316048622131348,8.342387199401855,7426688.0,0.02876560393197325,-1.8224174455672042,0.5878376477294803,72.48154442874991,53.143992118809834,-0.5768719770128099,-0.5687845138222372,-1.4288353377169276,-1.203645313086227,22.296453214829743,0.39769649505615234,0.1845614743481283,0.5609876155853275,0.16217779359709894,0.9597974375735561,0.3615827045912141,0.7603925265794418,-0.8589435577392575,85.93748526618926,31.8054517648971,0.19940491099411412,12,-0.36345672607421875,-0.8454320430755615,-1.8241976499557495,-1.7981891632080078,-0.4069137573242205,2,0.024120447361800856,1.412904250684203,8.331851959228517,1.1982803425579902,7.944691181182861,-3.8749903817863993,8.014486312866211,0.024120447361800856
5487,2001-12-06,8.668971061706543,8.744032859802246,8.487242698669434,8.522797584533691,6090947.0,0.011368849184119068,-1.3636443437881303,0.6379346224601067,72.66067609456498,54.27369536247585,-0.5994557341392941,-0.6668172296121497,-1.4739921419727722,-1.2983433610189392,21.142179588388544,0.2567901611328125,0.14678577839236517,0.63710265159607,0.15017834740256042,1.1240269557895788,0.3936404994993161,0.8805648036928249,-0.9163452682495112,92.29729233795497,35.00124353588373,0.24346215209675456,12,-0.44576120376586914,-0.884279727935791,-1.9114402532577515,-1.8956375122070312,-0.4898757934570295,3,0.00030384787804282887,-1.8224174455672042,8.57152271270752,1.412904250684203,8.331851959228517,1.1982803425579902,7.944691181182861,0.00030384787804282887
5488,2001-12-07,8.52016544342041,8.658435821533201,8.387160301208496,8.5833740234375,3022313.0,-0.017165314917643726,1.5432217975368503,-0.43242167621383926,67.85713204766594,55.49235783920081,-0.4067144250476247,-0.5017308775108589,-1.285178147865583,-1.149391058135544,20.174023877748084,0.2818107604980469,0.13425673588423237,0.4616303205490109,-0.07116487868664123,0.9944255197846621,0.1952327209311857,0.728027920166836,-0.7080552259826653,77.02712555262777,16.288012792700755,0.2663975996178256,12,-0.29695558547973633,-0.7150626182556152,-1.7507829666137695,-1.7468318939208984,-0.31078243255615234,4,-0.0010819292188160023,-1.3636443437881303,8.668971061706543,-1.8224174455672042,8.57152271270752,1.412904250684203,8.331851959228517,-0.0010819292188160023
5489,2001-12-10,8.513580322265625,8.579423904418945,8.474074363708496,8.545185089111326,3141534.0,-0.0007728865358912484,1.10525613660619,0.500007543867562,67.2030244173141,58.02936179239843,-0.3687128684037919,-0.4744591494168269,-1.2388127137613356,-1.141981156595449,19.50088160468487,0.10534954071044922,0.1269926638102632,0.426469087600708,-0.14024875563001693,0.9931869308314321,0.14311016598534643,0.7098280092160705,-0.6455547462860105,74.2647141047412,10.294602705941202,0.2833589216153621,12,-0.29037046432495117,-0.633415937423706,-1.7148972749710083,-1.74814772605896,-0.1514406204223615,0,-0.015003804131582643,1.5432217975368503,8.52016544342041,-1.3636443437881303,8.668971061706543,-1.8224174455672042,8.57152271270752,-0.015003804131582643
5490,2001-12-11,8.434568405151367,8.513580322265625,8.352922439575195,8.513580322265625,2675278.0,-0.009280692038297622,3.0666747133373566,2.5000000000001403,70.44176230267485,61.367684175369774,-0.230080637260329,-0.37800900945411087,-1.11901462160092,-1.0643617692499694,19.03178203297754,0.1606578826904297,0.1137591553982773,0.32408266067504954,-0.2600846719845862,0.9082499933346853,0.03199899434523168,0.6161663270048674,-0.5139823921423945,27.69255794676162,-40.6186230275503,0.292083666329818,12,-0.21135854721069336,-0.3753089904785156,-1.5035392045974731,-1.7297122478485107,-0.30156421661376953,1,-0.016705701285553154,1.10525613660619,8.513580322265625,1.5432217975368503,8.52016544342041,-1.3636443437881303,8.668971061706543,-0.016705701285553154
5491,2001-12-12,8.421399116516112,8.459588050842285,8.321316719055176,8.359505653381348,1764788.0,-0.001561347066343366,1.0,-0.7833433916716733,69.41745638715612,63.657035214851064,-0.14850613803930912,-0.3730775227964056,-1.0715458871001342,-1.0617592639139248,18.076732878926236,0.13827133178710938,0.11403933637116737,0.30399980545043803,-0.2919250215621698,0.8999246324630468,0.006037391944133219,0.6019622189567428,-0.45140629269954236,23.676029328820785,-46.81315165265315,0.29796241350630437,12,-0.1646091938018781,-0.21135807037353338,-1.2941559553146345,-1.7178595066070539,-0.21069908142089666,2,-0.02439403896301373,3.0666747133373566,8.434568405151367,1.10525613660619,8.513580322265625,1.5432217975368503,8.52016544342041,-0.02439403896301373
5492,2001-12-13,8.276542663574219,8.44115161895752,8.256790161132812,8.327900886535645,2334319.0,-0.017200996050383055,-3.0579993072829748,-0.8297842835131208,59.702691243456975,64.49658234727808,0.0535972001161813,-0.2050254419467148,-0.9015595173671205,-0.9245502867407236,17.500431474448806,0.18436145782470703,0.15798298208870776,0.13774421215057409,-0.448186246718862,0.723674671020011,-0.15522101728414484,0.430709441585293,-0.2601074375985082,4.917892657352642,-60.66073389437213,0.2929652294347185,12,-0.01975274085998535,-0.06650161743164062,-0.9353082180023193,-1.3649377822875977,0.08032894134521484,3,-0.013524210862048691,1.0,8.421399116516112,3.0666747133373566,8.434568405151367,1.10525613660619,8.513580322265625,-0.013524210862048691
5493,2001-12-14,8.285760879516603,8.367406845092772,8.190946578979492,8.29102897644043,2582634.0,0.0011137761644066657,1.233337356668706,0.10257552968262004,57.30531000364953,65.38010488749177,0.09711910941600266,-0.19674251214765626,-0.8738998385760519,-0.9420497972816246,17.234917057841333,0.17646026611327947,0.216151366624171,0.1294480323791518,-0.4518147505325949,0.7107108152908985,-0.16118335907672154,0.42007942383502517,-0.22566979551130117,24.40664984239566,-35.55319321842644,0.29063139145587347,12,0.010535478591917169,-0.07571983337402521,-0.874073266983034,-1.3037028312683123,0.005268096923826349,4,-0.012873363450637387,-3.0579993072829748,8.276542663574219,1.0,8.421399116516112,3.0666747133373566,8.434568405151367,-0.012873363450637387
5494,2001-12-17,8.414814949035645,8.537283897399902,8.248888969421388,8.292346000671388,3525019.0,0.015575403562282153,-1.7547118248813802,-23.24728457640142,67.53357843368079,67.1781305954348,0.04667332813210301,-0.3007682204574671,-0.9684009907784654,-1.0769315142258993,17.07001678052857,0.28839492797851385,0.2578732004951405,0.23282310962676966,-0.34636615620349076,0.8120123754570301,-0.056771523288361436,0.5224177425418999,-0.31368735848252527,64.6388241028084,3.7049051947571954,0.2895946329151304,12,0.05267477035522461,-0.2047739028930664,-1.0031273365020752,-1.4327569007873535,-0.0026340484619140625,0,-0.02441312606582391,1.233337356668706,8.285760879516603,-3.0579993072829748,8.276542663574219,1.0,8.421399116516112,-0.02441312606582391
5495,2001-12-18,8.61629581451416,8.684774398803711,8.414814949035645,8.426667213439941,1965263.0,0.023943588385340053,-1.5308722552034904,1.5483810680745915,72.07633491471404,67.13310731609748,-0.12316849132054841,-0.4717796357757855,-1.1236573075533256,-1.2800576876072567,17.075732001126234,0.2699594497680664,0.2970187628247274,0.3996044397354126,-0.19697132694741093,0.9961802064182352,0.10131655639400172,0.6978923230768244,-0.4765939078060928,86.13310519566795,22.789594879842426,0.2982878833414115,12,-0.14880609512329102,-0.40625476837158203,-1.2046082019805908,-1.6342377662658691,-0.06057548522949219,1,-0.02949714333655662,-1.7547118248813802,8.414814949035645,1.233337356668706,8.285760879516603,-3.0579993072829748,8.276542663574219,-0.02949714333655662
5496,2001-12-19,8.763786315917969,8.869135856628418,8.49909496307373,8.553086280822754,4680788.0,0.017117622767240714,-1.3223157560831091,1.1111194930597466,73.44928674708959,67.22073072193353,-0.268783813563644,-0.5697622691537596,-1.2182232971406997,-1.4266493894281016,17.449143651500542,0.3700408935546875,0.35640733112527556,0.4971196174621575,-0.10728937373762548,1.1015286086619396,0.194915121862266,0.799324113062049,-0.5878245520242515,84.46605627920516,20.566987776850866,0.30220449559989115,12,-0.23374509811401367,-0.48987698554992676,-1.330370306968689,-1.7817282676696777,-0.32790088653564453,2,-0.07197598214309031,-1.5308722552034904,8.61629581451416,-1.7547118248813802,8.414814949035645,1.233337356668706,8.285760879516603,-0.07197598214309031
5497,2001-12-20,8.582057952880861,8.803292274475098,8.541234970092772,8.665020942687987,2708691.0,-0.020736284122654602,-2.1839981460559765,-0.39374929277840215,65.2945070612925,66.9359946123365,-0.11251248384345836,-0.34319296329469573,-0.9987703012918967,-1.2440605751713498,18.03715245952401,0.262057304382326,0.3824858564938012,0.27575335502624654,-0.3001473984385985,0.8516541084910916,-0.01219702170617687,0.56370373175867,-0.35064226156836753,57.66994359704891,-5.714988324775597,0.2879503767324225,12,-0.05201673507690607,-0.30814862251281916,-1.1384361982345599,-1.5999999046325701,0.0013160705566388486,3,-0.043271429746170265,-1.3223157560831091,8.763786315917969,-1.5308722552034904,8.61629581451416,-1.7547118248813802,8.414814949035645,-0.043271429746170265
5498,2001-12-21,8.576789855957031,8.716379165649414,8.480657577514647,8.614978790283201,5033138.0,-0.0006138500756758258,-1.0457193934979645,0.4603128987389773,67.64703768027346,66.98532941933198,-0.10992758379063439,-0.30557155451297646,-0.9625327713137244,-1.236566155521757,18.275634621169285,0.2357215881347674,0.3491453328107639,0.23999967575073278,-0.32473468882367484,0.8047340403251404,-0.042367506536470145,0.5223668580379357,-0.29435655141926453,52.866188174225236,-11.55538857084614,0.28236718228720376,12,-0.04674863815307617,-0.30288052558898926,-1.0781888961791992,-1.5947318077087402,0.1474905014038086,4,-0.02564109121606295,-2.1839981460559765,8.582057952880861,-1.3223157560831091,8.763786315917969,-1.5308722552034904,8.61629581451416,-0.02564109121606295
5499,2001-12-24,8.709794044494629,8.722963333129883,8.588642120361326,8.589959144592285,797344.0,0.015507455676463833,-1.1935554205796348,-3.1379482569175368,62.29646348024716,66.08029621684001,-0.2371060924104995,-0.40881939555389124,-1.0572890932401826,-1.3662326076398639,18.350060507285626,0.14617347717285156,0.3090856240128801,0.3408063411712643,-0.23225184470583038,0.913864527048359,0.05427724823271696,0.6273354341098116,-0.38042453578960966,64.9274753878125,4.624495631942949,0.2865290929385472,12,-0.17975282669067383,-0.42534971237182617,-1.1002463102340698,-1.727735996246338,-0.37267494201660156,0,-0.04807978993704176,-1.0457193934979645,8.576789855957031,-2.1839981460559765,8.582057952880861,-1.3223157560831091,8.763786315917969,-0.04807978993704176
5500,2001-12-26,8.938929557800293,9.03374481201172,8.707159996032715,8.72428035736084,3329100.0,0.026307799258525222,-1.6243313663882433,1.791207741771185,62.03620853838675,65.26015756697674,-0.4326745627621911,-0.5861772824827423,-1.2503293883582387,-1.5915892544867747,19.171547573850383,0.3265848159790057,0.2917174067712729,0.5179912805557247,-0.06432888163819506,1.1003114427496437,0.22683119945876484,0.8091513616526846,-0.566378741261401,82.85708866565258,24.73106632729761,0.2911600810969596,12,-0.3265838623046875,-0.5721807479858398,-1.2539910078048706,-1.956871509552002,-0.5925922393798828,2,-0.05892748721427288,-1.1935554205796348,8.709794044494629,-1.0457193934979645,8.576789855957031,-2.1839981460559765,8.582057952880861,-0.05892748721427288
5501,2001-12-27,8.88888931274414,9.123291969299316,8.875720024108887,8.991604804992676,2778553.0,-0.005598013132622426,-2.8367165965874244,-0.4785272530167588,57.435455943663605,65.00824253366638,-0.34570126832207215,-0.4818085552250402,-1.162545342080323,-1.538989986152381,20.107638720454815,0.2475719451904297,0.27555270541239096,0.41777815818786657,-0.14278063442699107,0.9783369508027233,0.13749876188043864,0.6980575544952945,-0.4502190966579658,63.52472579249725,9.319569056974863,0.28027939630742854,12,-0.23177003860473633,-0.47736692428588867,-1.2039507627487183,-1.9068312644958496,-0.15012454986572266,3,-0.03748150885193302,-1.6243313663882433,8.938929557800293,-1.1935554205796348,8.709794044494629,-1.0457193934979645,8.576789855957031,-0.03748150885193302
5502,2001-12-28,8.912592887878418,9.013992309570312,8.875720024108887,8.883621215820312,1772381.0,0.0026666520754503598,-5.176446782679077,-0.28205747179796664,64.49412683003806,65.80699995882065,-0.3013869496941872,-0.45269897237266576,-1.1350126824688527,-1.5603912675323093,21.536465368272882,0.13827228546142578,0.2616289161070071,0.3932183504104607,-0.1431518287156237,0.929588529536546,0.1250332608474185,0.6614034399735029,-0.3917680614066654,67.2132266628677,15.238293758831418,0.26818508956304266,12,-0.2265024185180664,-0.501070499420166,-1.2342387437820435,-1.930534839630127,-0.2739095687866193,4,-0.053486955422864635,-2.8367165965874244,8.88888931274414,-1.6243313663882433,8.938929557800293,-1.1935554205796348,8.709794044494629,-0.053486955422864635
5503,2001-12-31,8.641317367553711,8.92839527130127,8.63736629486084,8.904690742492676,3259238.0,-0.030437328815237974,-1.1456339008553258,-9.090720563547187,53.94630931013391,64.29730338953766,0.02864005043465312,-0.13919144225142688,-0.8166770099320786,-1.2890193606665576,22.011211822719837,0.2910289764404297,0.2453039516643969,0.09060127735137868,-0.3921220669592529,0.5733246216620103,-0.1507603948039371,0.33196294950669447,-0.0481964839426503,9.852288801169005,-37.679564654091564,0.24136167215531568,12,0.12773609161376953,-0.22847795486450195,-0.9629632234573364,-1.65925931930542,-0.07374572753906428,0,-0.006705383178469471,-5.176446782679077,8.912592887878418,-2.8367165965874244,8.88888931274414,-1.6243313663882433,8.938929557800293,-0.006705383178469471
5504,2002-01-02,8.60576057434082,8.651851654052733,8.446419715881348,8.645266532897951,4902525.0,-0.0041147421973412035,6.7998008509102075,0.14999981895013476,55.434735220601056,62.44823675685845,0.10519307154936186,-0.054356541169749306,-0.7326963316767836,-1.2504810403409428,22.77805194885259,0.20543193817138494,0.2606373682452503,0.02199101448059082,-0.3675476456317579,0.41152967459293954,-0.17277831557558443,0.21676034453676607,0.5175313949584961,23.540757898533574,-25.40591919762507,0.19476933005617472,1,0.17909526824951172,-0.19292116165161133,-0.9274064302444458,-1.6237025260925293,-0.032920837402341974,2,0.013772145064481656,-1.1456339008553258,8.641317367553711,-5.176446782679077,8.912592887878418,-2.8367165965874244,8.88888931274414,0.013772145064481656
5505,2002-01-03,8.612345695495605,8.614978790283201,8.549136161804201,8.567571640014647,4067213.0,0.0007651992055670576,1.6315869718511626,-1.1333494266747073,56.08731448196024,60.51912872739963,0.10950424125822522,-0.040949847552912644,-0.6972119785900688,-1.2523549628962956,22.951221691891945,0.06584262847900035,0.28409758059359014,0.014551448822022195,-0.3565598347845764,0.3856627324286208,-0.17100419298127711,0.2001070906253215,0.4974088287353524,24.51363293093926,-26.488260416395313,0.1855556418032989,1,0.17251014709472656,-0.19950628280639648,-0.9234566688537598,-1.6302876472473145,0.26337432861328125,3,-0.031957216157907586,6.7998008509102075,8.60576057434082,-1.1456339008553258,8.641317367553711,-5.176446782679077,8.912592887878418,-0.031957216157907586
5506,2002-01-04,8.778271675109862,8.84148120880127,8.537283897399902,8.613662719726562,4428675.0,0.019266061242878108,1.0905018596496978,3.676436132824795,65.78293214582067,60.573398181236094,-0.060514670043193775,-0.2008923958821054,-0.8253202618875886,-1.4144284268408853,22.513313812453795,0.3041973114013672,0.28642617802968395,0.17013998031615962,-0.2093143869287779,0.5495943475610972,-0.01958720330631003,0.3598671639386293,0.3182161529541041,58.46863694943873,1.5697870093190573,0.18972718362246913,1,0.006584167480470526,-0.3654322624206525,-1.111440181732176,-1.7962136268615705,0.03555488586425959,4,-0.049204942917655314,1.6315869718511626,8.612345695495605,6.7998008509102075,8.60576057434082,-1.1456339008553258,8.641317367553711,-0.049204942917655314
5507,2002-01-07,8.671605110168457,8.821727752685547,8.618929862976074,8.803292274475098,1958428.0,-0.012151203436076119,1.406266619895217,-0.8000000000000086,61.43638356703387,59.88332550198725,0.06726344092414038,-0.09909924648594526,-0.6779419490284866,-1.3020093485545994,21.988870962986205,0.20279788970947266,0.2585754954842372,0.0633417129516598,-0.3162033828734909,0.4428868087768105,-0.12643083496091556,0.25311426086423516,0.4118813556518557,46.721330937814116,-13.697359269320195,0.18977254791257542,1,0.113250732421875,-0.25876569747924805,-0.9652676582336426,-1.689547061920166,0.3213167190551758,0,0.007744777565021677,1.0905018596496978,8.778271675109862,1.6315869718511626,8.612345695495605,6.7998008509102075,8.60576057434082,0.007744777565021677
5508,2002-01-08,8.510947227478027,8.72428035736084,8.391111373901367,8.722963333129883,3337453.0,-0.018526891002225154,2.1042976403630758,1.6099982619275224,52.796950940012145,58.82782410862781,0.24317141711795642,0.06412009151584286,-0.4874064779278413,-1.13843026475781,21.487768420179005,0.33316898345947266,0.20884511459424182,-0.09685525894165004,-0.47687290881919253,0.28316239093589246,-0.28686408388042217,0.0931535659971221,0.5597979033435063,26.608321492778142,-31.901930197062807,0.1900088249387714,1,0.24625444412231445,-0.06452775001525879,-0.7993422746658325,-1.5288891792297363,0.3608226776123047,1,0.015008445969605821,1.406266619895217,8.671605110168457,1.0905018596496978,8.778271675109862,1.6315869718511626,8.612345695495605,0.015008445969605821
5509,2002-01-09,8.385844230651855,8.671605110168457,8.383210182189941,8.472757339477539,2923594.0,-0.014699068562224249,-5.257130737955079,0.40993635157321817,42.98319888960513,56.71082303654096,0.354800724716835,0.18884493188363471,-0.33440983564427995,-1.0131224300884396,20.94890477917213,0.2883949279785156,0.18326390049415764,-0.2155714511871345,-0.6063966357358286,0.17525373336155958,-0.41098404346148065,-0.020158858912788347,0.6577155498928722,0.5747796192553253,-52.19245016859222,0.195412592274347,1,0.36740684509277344,0.060575246810913086,-0.648889422416687,-1.4037861824035645,0.25810718536376953,2,0.02167073515371798,2.1042976403630758,8.510947227478027,1.406266619895217,8.671605110168457,1.0905018596496978,8.778271675109862,0.02167073515371798
5510,2002-01-10,8.293663024902344,8.331851959228517,8.051358222961426,8.319999694824219,4664081.0,-0.010992477705771386,10.210512273211656,0.3030229878751303,35.18673441055243,54.238742866195274,0.38646621328818753,0.2845158839862343,-0.20409035615640292,-0.9228683742944241,20.67863104033038,0.3344860076904297,0.150739912837631,-0.30070738792419505,-0.7088911728912262,0.10747639704283607,-0.5047992804077115,-0.0966154954406786,0.7102757797410959,30.666719774436817,-17.34350846827007,0.20409189248351567,1,0.2390122413635254,0.19226288795471191,-0.5567082166671753,-1.3116049766540527,0.38979434967041016,3,0.03366144865035947,-5.257130737955079,8.385844230651855,2.1042976403630758,8.510947227478027,1.406266619895217,8.671605110168457,0.03366144865035947
5511,2002-01-11,8.215967178344728,8.351605415344237,8.127737045288086,8.300247192382812,2656294.0,-0.009368097826536692,1.3943594451244654,3.2001013904981943,37.65541912031424,51.256664231781514,0.40082033463854927,0.36473217721790263,-0.08540102473343048,-0.8464355893009623,20.48961560783994,0.22386837005615057,0.12020448102069281,-0.3681316375732404,-0.8040399657994257,0.0677766906529449,-0.5860858016863322,-0.15017747346014865,0.71176517976415,21.367531948239318,-24.37069994147619,0.2179541641130923,1,0.2739095687866193,0.37135791778564275,-0.43588483333587824,-1.2306170463562038,0.7453498840332013,4,0.08030130007129355,10.210512273211656,8.293663024902344,-5.257130737955079,8.385844230651855,2.1042976403630758,8.510947227478027,0.08030130007129355
5512,2002-01-14,8.164608955383299,8.297613143920897,8.111933708190918,8.152756690979004,2338875.0,-0.006251025819187461,-2.971827825377359,-0.14062959694025845,36.52025347486234,49.32043580564023,0.37427842251293875,0.4292842694758434,0.004227377844854274,-0.7964206064306882,20.557397397601914,0.1856794357299787,0.06808820199713495,-0.41389317512512314,-0.86888440324784,0.041098052997593726,-0.6413887891864807,-0.1863975610637656,0.6930134719137833,16.829693456725124,-26.849963756149407,0.22749561406135824,1,0.28181076049804865,0.4227161407470721,-0.1975306272506696,-0.8454318046569806,0.690040588378908,0,0.07951606857579674,1.3943594451244654,8.215967178344728,10.210512273211656,8.293663024902344,-5.257130737955079,8.385844230651855,0.07951606857579674
5513,2002-01-15,8.179095268249513,8.36872386932373,8.114567756652832,8.156707763671875,2823356.0,0.0017742812846734957,-3.765389051310249,1.8888799485038124,31.185855260933693,46.62611581012163,0.32109758619298034,0.42835931153572737,0.02574219195630434,-0.8127683059100459,20.789125468270857,0.25415611267089844,0.024198886691390697,-0.3940735816955545,-0.8657091140121356,0.07756195062102655,-0.6298913478538442,-0.15825581553726487,0.6140260227007168,20.59454838431951,-19.554807063104462,0.2358177661582905,1,0.26732444763183416,0.4082298278808576,-0.1751446723938006,-0.8243627548217791,0.8164606094360334,1,0.0995008047079875,-2.971827825377359,8.164608955383299,1.3943594451244654,8.215967178344728,10.210512273211656,8.293663024902344,0.0995008047079875
5514,2002-01-16,8.209383010864258,8.525431632995605,8.089547157287598,8.156707763671875,7126734.0,0.0037030675913898303,-3.661954304365565,2.3528860489880987,19.89137065827019,42.60434427415608,0.2555439308001439,0.4025299258200761,0.023082702358225404,-0.8371485364423794,20.67857409553262,0.4358844757080078,-0.036721942333620916,-0.3535142421722419,-0.8480622915866949,0.14103380724221104,-0.6007882668794693,-0.10624021746501455,0.5243972346468677,33.33340038865263,-1.3553149648182412,0.24727402470722665,1,0.23703670501708984,0.3779420852661133,-0.19522666931152344,-0.8507001399993896,1.1246089935302752,2,0.08068656235791094,-3.765389051310249,8.179095268249513,-2.971827825377359,8.164608955383299,1.3943594451244654,8.215967178344728,0.08068656235791094
5515,2002-01-17,8.362139701843263,8.453003883361816,8.125102996826174,8.197530746459961,3089138.0,0.018607572673469797,-1.1191505622548257,3.1249773690118743,29.959922529952976,38.62400987239301,0.07103296767149558,0.24217252981145343,-0.11324362812798228,-0.9841849267730556,20.160139461354543,0.32790088653564275,-0.06136917915857509,-0.1880497455596899,-0.6898290730514969,0.3137295819321171,-0.4389394093055934,0.0628399181862136,0.3170467818638869,62.537796078397456,30.195548315582194,0.2508896637459031,1,0.07440328598022283,0.2251853942871076,-0.3104525804519671,-0.9448556900024432,1.0811519622802734,3,0.033700909602149,-3.661954304365565,8.209383010864258,-3.765389051310249,8.179095268249513,-2.971827825377359,8.164608955383299,0.033700909602149
5516,2002-01-18,8.133004188537598,8.380576133728027,8.048724174499513,8.294979095458983,2691225.0,-0.02740154093038627,-1.0079690470900968,-0.9839981460560024,24.35010655842646,34.503312426992174,0.22239921686149877,0.4444137586656254,0.11866341716163298,-0.7452836923201893,19.044733855116057,0.33185195922851385,-0.0943122203828981,-0.3856461524963386,-0.9096976681400264,0.13840536314735008,-0.6476719103181825,-0.1236203946744947,0.495956034309895,17.679608853607874,-9.828207670565043,0.2620257578218442,1,0.2534980773925781,0.4530038833618164,0.008230447769165039,-0.6531686782836914,1.3734979629516602,4,0.0676814093875604,-1.1191505622548257,8.362139701843263,-3.661954304365565,8.209383010864258,-3.765389051310249,8.179095268249513,0.0676814093875604
5517,2002-01-22,8.210700035095215,8.322633743286133,8.155390739440918,8.163291931152344,2086763.0,0.009553154622386595,-4.291622033463587,-0.29268795299188394,33.76367934331965,32.388504471804126,0.0809625487430452,0.35570753890661955,0.04079336118312327,-0.8145132261743511,17.869050343922577,0.18962955474853516,-0.13031135852078535,-0.28938241004943777,-0.8300272468708094,0.2512624267719348,-0.5597048284601236,-0.01905999163875194,0.36023658291748006,33.978042027431215,4.061897192604629,0.27032241841068616,1,0.14946460723876953,0.3753080368041992,0.022715449333190918,-0.7308645248413086,1.2615633010864258,1,0.09141937034288583,-1.0079690470900968,8.133004188537598,-1.1191505622548257,8.362139701843263,-3.661954304365565,8.209383010864258,0.09141937034288583
5518,2002-01-23,8.356871604919434,8.395062446594237,8.047407150268555,8.231769561767576,3108122.0,0.017802570937853535,2.4509516213773264,2.6388324515701127,41.33821706913458,32.20572871397406,-0.09986492201015729,0.20260304712596522,-0.09562154526801692,-0.948885505281595,16.921909732046096,0.3476552963256818,-0.19890277213085383,-0.1322149276733402,-0.6752312798629347,0.41080142451625346,-0.4037231037681366,0.13929324842145618,0.16184376874194228,64.73820187732547,32.610463567387384,0.27150817609479694,1,-0.07045221328735352,0.22847795486450195,-0.12345612049102783,-0.8651840686798096,1.3655977249145508,2,0.059565105505479776,-4.291622033463587,8.210700035095215,-1.0079690470900968,8.133004188537598,-1.1191505622548257,8.362139701843263,0.059565105505479776
5519,2002-01-24,8.29102897644043,8.372674942016603,8.201480865478517,8.331851959228517,3166594.0,-0.007878860845515923,1.7957139964801632,-0.3263174745957909,39.260553615791615,32.65837529233397,-0.054631301049578695,0.2481890456714595,-0.019142797524883903,-0.8752914693500227,15.905421964287662,0.17119407653808594,-0.25920055706655454,-0.1771193027496345,-0.716585683277291,0.362347077778022,-0.44685249301346275,0.09261388751419375,0.17112941041380836,60.0650365977818,25.859890226755326,0.26973319026382836,1,-0.004609584808349609,0.29432058334350586,-0.03786027431488037,-0.7993414402008057,2.138601303100586,3,0.08497460366464549,2.4509516213773264,8.356871604919434,-4.291622033463587,8.210700035095215,-1.0079690470900968,8.133004188537598,0.08497460366464549
5520,2002-01-25,8.41218090057373,8.516214370727539,8.271276473999022,8.276542663574219,2138400.0,0.014612411134681036,-2.35139719842626,-3.322594963322754,37.386540175227026,32.628499853990945,-0.17567789086752938,0.09017434366538346,-0.12883810944811813,-0.9873200604106334,14.080046849902395,0.2449378967285174,-0.29036885854979033,-0.029629945755004883,-0.5216693135537405,0.4624094220437307,-0.2756496296543727,0.2163897381443629,-0.3647737503051758,77.80890190813295,44.744913570845476,0.24601968389936762,1,-0.1257615089416504,0.17316865921020508,-0.07341551780700684,-0.9204933643341064,1.339259147644043,4,0.10958051362850907,1.7957139964801632,8.29102897644043,2.4509516213773264,8.356871604919434,-4.291622033463587,8.210700035095215,0.10958051362850907
5521,2002-01-28,8.555720329284668,8.584691047668457,8.383210182189941,8.416131973266603,1486856.0,0.017063283636844728,1.040004828002414,1.0291224591673742,46.10618913216797,33.69360381591379,-0.29720989053281244,-0.08390701232697673,-0.2692055560090072,-1.1193790313885614,12.049833634377794,0.20148086547851562,-0.2898534954977663,0.1305679321289066,-0.318415515942732,0.5795513802005452,-0.09392379190691358,0.3550596561647268,-0.49893703460693395,94.60793101673285,60.65782407542501,0.22449172403581946,1,-0.2396712303161621,0.029629230499267578,-0.21695494651794434,-1.064032793045044,1.5078182220458984,0,0.10374010611366935,-2.35139719842626,8.41218090057373,1.7957139964801632,8.29102897644043,2.4509516213773264,8.356871604919434,0.10374010611366935
5522,2002-01-29,8.435885429382324,8.722963333129883,8.297613143920897,8.572839736938478,2994216.0,-0.014006406858832254,-1.057322093707107,-0.9811298840601745,47.40672745795504,35.49592294891617,-0.1506948518475557,-0.00170437811008739,-0.13351619997761865,-0.9879290648141481,10.091644955519378,0.42535018920898615,-0.2700727059274044,0.03456840515136683,-0.3516926505545417,0.42082946085727535,-0.15856212270158743,0.2276989330043211,-0.3579858245849614,57.50495502363165,21.691498203222693,0.19313052785295445,1,-0.05070018768310547,0.14946413040161133,-0.033910155296325684,-0.8816463947296143,1.4353904724121094,1,0.12691219328061987,1.040004828002414,8.555720329284668,-2.35139719842626,8.41218090057373,1.7957139964801632,8.29102897644043,0.12691219328061987
5523,2002-01-30,8.5833740234375,8.609711647033691,8.338436126708983,8.459588050842285,3403519.0,0.017483475242737523,2.074619121994475,-0.9038486981832244,56.72040830232019,39.588038242699504,-0.2623998576538007,-0.1620657104984069,-0.2659115209593246,-1.1228060056452538,9.129791396013571,0.2712755203247088,-0.24580500224859492,0.18495416641235352,-0.1945372743329905,0.5644456071576975,-0.004791553960318495,0.3746998867850255,-0.46677059494018636,73.23221424469737,31.599704377434463,0.1897457203726717,1,-0.19818878173828125,0.001975536346435547,-0.18139874935150146,-1.02913498878479,1.3576955795288068,2,0.10355942899808013,-1.057322093707107,8.435885429382324,1.040004828002414,8.555720329284668,-2.35139719842626,8.41218090057373,0.10355942899808013
5524,2002-01-31,8.72428035736084,8.755885124206543,8.413497924804688,8.525431632995605,2675278.0,0.01641619409087669,1.6130617057513428,1.6063914205810523,64.18042254697698,43.390316022368836,-0.36049719546394243,-0.3095061144363438,-0.3886722898215371,-1.2535175580747895,9.074943921299127,0.34238719940185547,-0.208662406245665,0.31993451118469274,-0.07651230618677296,0.7163813285561584,0.12171110249895989,0.5181579198704256,-0.5712953345855727,93.47829081627636,48.37428613699411,0.19822340868573324,1,-0.322634220123291,-0.1389307975769043,-0.3223050832748413,-1.1351444721221924,1.3405752182006836,3,0.11441504990505647,2.074619121994475,8.5833740234375,-1.057322093707107,8.435885429382324,1.040004828002414,8.555720329284668,0.11441504990505647
5525,2002-02-01,8.337119102478027,8.823044776916504,8.308148384094237,8.65975284576416,4080122.0,-0.044377443069691935,-1.7058853010309016,-1.6225084888829207,53.31411532371035,46.60853921851149,0.025414221565455364,0.05900379451741955,0.011830551647385334,-0.8603278981229749,8.83316501405647,0.5148963928222674,-0.17158203307998043,-0.05346541404724192,-0.4384536952482385,0.3315228671537547,-0.24595955464774022,0.13902872655325638,-0.13590207158825862,7.51876287537126,-38.91110804834138,0.19249414060049835,2,0.09810686111450195,0.2482304573059082,0.07012367248535156,-0.7051846981048584,1.5394239425659162,4,0.25098731964150955,1.6130617057513428,8.72428035736084,2.074619121994475,8.5833740234375,-1.057322093707107,8.435885429382324,0.25098731964150955
5526,2002-02-04,8.34633731842041,8.434568405151367,8.151439666748049,8.273908615112305,4124166.0,0.0011056836095388878,1.275123476421641,-0.22449202792737935,55.0885005378073,48.977963795676786,0.05547329962669956,0.016619037246840662,0.021430519396023584,-0.8640126951965685,7.675574814465233,0.28312873840331854,-0.12145103978235383,-0.022650480270385742,-0.3617992618829966,0.3164983013422251,-0.19222487107669117,0.1469239105359197,0.47670745849609375,29.01967967805908,-20.28054757538204,0.169574390806305,2,0.08888864517211914,0.2390122413635254,0.14320993423461914,-0.6320984363555899,1.2799997329711914,0,0.16834962165934675,-1.7058853010309016,8.337119102478027,1.6130617057513428,8.72428035736084,2.074619121994475,8.5833740234375,0.16834962165934675
5527,2002-02-05,8.738764762878418,9.05349826812744,8.418765068054201,8.420082092285156,9938700.0,0.04701792289078921,-2.950825851450641,4.399949965107246,62.9336479897457,51.37745612018912,-0.28404071682628995,-0.3905423042390286,-0.34803730673382205,-1.2465710598233155,7.1188789361125355,0.7071609497070295,-0.08311178538637876,0.3664189815521244,0.013599883304429738,0.719238079799819,0.19000943242827795,0.5428285306759708,-0.5873250961303693,65.10941697493443,11.675049057773663,0.17640954912384688,2,-0.13629579544067383,-0.18831205368041992,-0.20444393157958984,-0.9797523021697998,0.9191770553588867,1,0.15159737381645555,1.275123476421641,8.34633731842041,-1.7058853010309016,8.337119102478027,1.6130617057513428,8.72428035736084,0.15159737381645555
5528,2002-02-06,8.638683319091799,8.936296463012695,8.622880935668945,8.728230476379395,4215291.0,-0.011452584719039205,-4.173925706683879,-0.28099161187803,59.61086330683354,53.638601641416,-0.1562072381698556,-0.2955537189961017,-0.2314170231504793,-1.1339483016513103,7.45823909952002,0.31341552734375,-0.010443695471167302,0.2599507331848159,-0.10774357609428087,0.6276450424639126,0.07610357854526661,0.44379788782436513,-0.48724365234375,54.014634038041095,-1.8813075591583868,0.18384715463954843,2,-0.03621435165405451,-0.0882306098938006,-0.0898768901824969,-0.8796708583831805,0.9850206375122053,2,0.14268292252113945,-2.950825851450641,8.738764762878418,1.275123476421641,8.34633731842041,-1.7058853010309016,8.337119102478027,0.14268292252113945
5529,2002-02-07,8.567571640014647,8.894156455993652,8.495143890380861,8.633416175842285,5238928.0,-0.008231772881405752,-2.7874940593387665,0.7353057073176271,54.77356422553642,55.570493202561494,-0.04664824065159401,-0.22148507196899558,-0.14743582346093298,-1.0527051948919333,7.652757096912305,0.3990125656127912,0.03773129759708915,0.17975268363952424,-0.19753796780260302,0.5570433350816515,-0.008892642081539393,0.36839800936058786,-0.39809080123901097,46.13136803199549,-8.555764907524875,0.1886453257210637,2,0.03489732742309748,-0.017118930816648614,0.023374795913698065,-0.8085591793060285,1.0706176757812518,3,0.16031356616112435,-4.173925706683879,8.638683319091799,-2.950825851450641,8.738764762878418,1.275123476421641,8.34633731842041,0.16031356616112435
5530,2002-02-08,8.572839736938478,8.625514030456543,8.396379470825195,8.538600921630861,6496453.0,0.000614887992208546,2.2830263445562706,-0.5199947858580745,61.40711899637359,57.27059652080657,-0.029871582684629416,-0.21583134669369208,-0.13415874912283066,-1.0344405134495265,8.189007323847072,0.22913455963134766,0.06691160395697793,0.17106194496154892,-0.2121720737990973,0.5542959637221951,-0.020555064418774194,0.36267895434187203,-0.3856785495758057,46.71537631214225,-12.130278827298177,0.19161700938032356,2,0.029629230499265802,-0.022387027740480292,0.02600789070129217,-0.8138272762298602,1.409052848815918,4,0.1740398612835694,-2.7874940593387665,8.567571640014647,-4.173925706683879,8.638683319091799,-2.950825851450641,8.738764762878418,0.1740398612835694
5531,2002-02-11,8.875720024108887,8.879671096801758,8.512263298034668,8.539917945861816,3192413.0,0.03533021687847082,1.137930077691454,9.807643028243552,65.44343022369944,59.27467460588928,-0.3157956279643166,-0.49197409516344237,-0.4141249997632279,-1.3117668724651246,9.06478814260886,0.36740779876708984,0.11612678899658846,0.44095458984375036,0.013980795065840823,0.8679283846216599,0.22746769245479648,0.6544414872327042,-0.6712320951309181,72.94579842360176,10.502036000907431,0.21348689738895432,2,-0.2732510566711426,-0.32526731491088867,-0.2768723964691162,-1.096954584121704,0.7874898910522461,0,0.11275964296040741,2.2830263445562706,8.572839736938478,-2.7874940593387665,8.567571640014647,-4.173925706683879,8.638683319091799,0.11275964296040741
5532,2002-02-12,8.813826560974121,8.92839527130127,8.63736629486084,8.733497619628906,2680594.0,-0.0069733455952469825,-1.1352747933233742,0.23921514055107151,61.04393122205318,59.75506604141517,-0.2175287851887422,-0.399427946459582,-0.3315595863334835,-1.2218546889710291,9.977200643763714,0.2910289764404297,0.16144974163670156,0.34660024642944265,-0.09243819847824852,0.7856386913371338,0.12708102397559706,0.5661194688832882,-0.5923584252131633,77.3169017069862,14.53698725256777,0.21951922245384572,2,-0.21135759353637695,-0.26337385177612305,-0.21497893333435059,-1.0350611209869385,0.6939926147460955,1,0.09218589505891983,1.137930077691454,8.875720024108887,2.2830263445562706,8.572839736938478,-2.7874940593387665,8.567571640014647,0.09218589505891983
5533,2002-02-13,8.992921829223633,9.000823020935059,8.732180595397951,8.799342155456543,2570484.0,0.020319808542921702,1.5660501109071443,2.4098372333226483,66.08327425838723,59.96649400934963,-0.3714860256891601,-0.542227543956594,-0.4896407244913199,-1.3662435533057185,11.268271353480475,0.2686424255371076,0.1876716528477118,0.485004186630249,0.009099357078625303,0.9609090161818727,0.24705177185443716,0.7229566014060609,-0.754813090815345,98.6928156136351,34.10014853646683,0.2379524147758118,2,-0.39045286178588867,-0.44246912002563477,-0.3940742015838623,-1.0620577335357666,0.5069961547851545,2,0.07394926828481996,-1.1352747933233742,8.813826560974121,1.137930077691454,8.875720024108887,2.2830263445562706,8.572839736938478,0.07394926828481996
5534,2002-02-14,8.871769905090332,8.98370361328125,8.809877395629883,8.954732894897461,3092175.0,-0.013471920076031596,1.4672925028257382,-0.42857283614884006,60.531088864161404,60.76837995828864,-0.25391435280853436,-0.3888430441591222,-0.3461991504211994,-1.210400943639236,12.21054441836019,0.18304443359375,0.22010865111763067,0.3307329177856442,-0.14986613930337178,0.8113319748746601,0.0904333892411362,0.5710324463301522,-0.6173533760876619,78.649269096962,15.07864423137184,0.240299528544508,2,-0.2693009376525879,-0.321317195892334,-0.26995933055877686,-0.9409058094024658,0.32394981384277166,3,0.08475581079737382,1.5660501109071443,8.992921829223633,-1.1352747933233742,8.813826560974121,1.137930077691454,8.875720024108887,0.08475581079737382
5535,2002-02-15,8.643951416015625,8.877037048339844,8.612345695495605,8.875720024108887,3348084.0,-0.025679034906438747,1.25843304623071,2.7936385686204637,51.94655674253827,60.41927509214764,0.024591505271223113,-0.1463319323089607,-0.11075997647601277,-0.9527122158134631,12.895702432790776,0.2646913528442383,0.22092863454172118,0.08882384300232005,-0.3861830054213833,0.5638306914260234,-0.14867958120953162,0.3263272672141717,-0.3735532522304599,26.95435415739461,-31.339859289458296,0.23750342421185144,2,0.08098745346069336,-0.09349870681762695,-0.04411613941192627,-0.7130873203277588,0.733497619628908,4,0.11502122720612906,1.4672925028257382,8.871769905090332,1.5660501109071443,8.992921829223633,-1.1352747933233742,8.813826560974121,0.11502122720612906
5536,2002-02-19,8.683457374572754,8.734814643859862,8.554403305053711,8.618929862976074,4073288.0,0.004570358700065391,1.1574877684386045,-0.27841350961004335,55.6626483948144,59.611386248266385,0.04239307182200491,-0.1501849489842968,-0.1497555522994638,-0.9619201074432473,13.83771452172029,0.18041133880615057,0.1972101830564963,0.10080714225768972,-0.33323872106746855,0.534853005582848,-0.1162157894048903,0.31783007392026974,-0.3973972087007436,28.908685017250402,-28.267354327114976,0.21702293166257922,2,0.015143871307373047,-0.13300466537475586,-0.1741567850112915,-0.7525932788848877,0.924443244934082,1,0.14952975009513736,1.25843304623071,8.643951416015625,1.4672925028257382,8.871769905090332,1.5660501109071443,8.992921829223633,0.14952975009513736
5537,2002-02-20,8.96131706237793,8.996871948242188,8.663703918457031,8.691357612609862,4433231.0,0.0319987391910066,-1.0485828297665853,4.183633354024443,58.158055086664724,59.449963112692075,-0.22414936724646317,-0.38886425398170665,-0.42700711272222414,-1.20621268431365,15.092717765094504,0.33316802978515625,0.22974453841418807,0.34113597869873047,-0.087263841286644,0.7695357986841049,0.12693606870604235,0.5553358886914186,-0.6599081344608102,91.15048974054967,34.51810059821013,0.21419990999268743,2,-0.26271581649780273,-0.41086435317993164,-0.4227161407470703,-1.0304529666900635,0.6795063018798828,2,0.07832474265752087,1.1574877684386045,8.683457374572754,1.25843304623071,8.643951416015625,1.4672925028257382,8.871769905090332,0.07832474265752087
5538,2002-02-21,8.854649543762207,8.998188972473145,8.833580017089844,8.890206336975098,4493222.0,-0.011903107308136929,-3.2372652510126425,-0.13171160795978337,52.85629156397122,59.23693281696261,-0.0934529581705057,-0.2561239790209733,-0.31616123055918877,-1.0720188505961392,16.34528258045814,0.16460895538330078,0.2594459297855227,0.20957956314086879,-0.21219734489556252,0.6313564711773001,-0.0013088908773468688,0.42046801715908444,-0.5381988290408817,67.65568623574438,15.036163682934202,0.21088845401821527,2,-0.15604829788208008,-0.304196834564209,-0.33777713775634766,-0.9237854480743408,0.9389305114746094,3,0.07376572372851786,-1.0485828297665853,8.96131706237793,1.1574877684386045,8.683457374572754,1.25843304623071,8.643951416015625,0.07376572372851786
5539,2002-02-22,8.995555877685547,9.06008243560791,8.836214065551758,8.836214065551758,4282875.0,0.015913259268697244,-1.8099136950718808,-4.481332475056324,66.1707688048563,59.76622724012734,-0.18692217152868906,-0.36000004777551453,-0.45095341760306695,-1.1847836698769063,17.72512224348788,0.22386837005615234,0.2417818314131992,0.31525955200195277,-0.09964241090044368,0.7301615149043492,0.10780857055075366,0.5227105334531519,-0.6643642118960997,87.23962409687633,27.720703383522626,0.20745098145119842,2,-0.2093830108642578,-0.44181108474731445,-0.4786834716796875,-1.0212349891662598,0.6307811737060547,4,0.05606791989079474,-3.2372652510126425,8.854649543762207,-1.0485828297665853,8.96131706237793,1.1574877684386045,8.683457374572754,0.05606791989079474
5540,2002-02-25,9.333992004394533,9.349794387817383,8.974486351013184,8.988970756530762,8664469.0,0.037622591789854054,-1.007048197533131,2.1652900970780924,70.87973303128922,60.3702608854151,-0.45375120989725914,-0.6596564159474969,-0.7766694996577836,-1.4922778902922085,19.336750786106236,0.3753080368041992,0.24910643072531613,0.6076051235198996,0.11972514301921677,1.0954851040205824,0.3636651332695582,0.851545113770241,-0.9736447078123476,98.01325614967385,33.20559316412847,0.24393999025034116,2,-0.38189315795898615,-0.6353912353515643,-0.8171195983886737,-1.339259624481203,0.07111072540283025,0,-0.014813842287022427,-1.8099136950718808,8.995555877685547,-3.2372652510126425,8.854649543762207,-1.0485828297665853,8.96131706237793,-0.014813842287022427
5541,2002-02-26,9.443291664123537,9.48411464691162,9.247077941894533,9.306337356567383,5959575.0,0.011709851441649377,1.168677116643911,0.39694456038321835,66.91966964559734,61.02312071025334,-0.5297868793435487,-0.7368297134791195,-0.8712922328833752,-1.5732394688589935,20.86606156304257,0.2370367050170863,0.28183332330583966,0.6725262165069594,0.09650284148499289,1.248549591528926,0.38451452899597527,0.9605379040179436,-1.0235775420672404,95.02407984535004,29.004800941308346,0.28801168751098355,2,-0.4240326881408709,-0.677530765533449,-0.9313576221466082,-1.3734977245330828,0.26205825805663885,1,-0.006972423474872591,-1.007048197533131,9.333992004394533,-1.8099136950718808,8.995555877685547,-3.2372652510126425,8.854649543762207,-0.006972423474872591
5542,2002-02-27,9.506502151489258,9.553909301757812,9.448559761047363,9.455143928527832,7345434.0,0.00669369215883342,-2.265307932191366,0.37500261129331647,71.21697518428975,61.59353192424251,-0.5413356273750907,-0.7543981568286675,-0.914118805028906,-1.6115147638149416,22.008897700697517,0.11061763763427557,0.30583028877270024,0.6822058677673333,0.04182493290439382,1.3225868026302727,0.36201540033586355,1.002396335198803,-1.0016359874445353,93.41868347190595,24.81178453989618,0.32019046743147017,2,-0.4523458480834961,-0.7058439254760742,-1.020246982574463,-1.257613182067871,0.33316898345947266,2,0.010666222591838803,1.168677116643911,9.443291664123537,-1.007048197533131,9.333992004394533,-1.8099136950718808,8.995555877685547,0.010666222591838803
5543,2002-02-28,9.47226333618164,9.609217643737793,9.340576171875,9.476214408874512,4739259.0,-0.0036016207393645416,-1.0098462065348845,-0.07693164726199098,72.52457991892808,62.9261420414388,-0.4827142411276011,-0.6852865312847278,-0.859770836469842,-1.546777715790478,23.03184576904099,0.26864147186279297,0.29540078611857545,0.6035225868225105,-0.0878114901319762,1.2948566637769972,0.25785554834526714,0.9491896252997538,-0.8624928583656093,82.28283653258947,10.385436765451857,0.34566703847724306,2,-0.39045286178588867,-0.6439509391784668,-0.9991769790649414,-1.0725927352905273,0.26205730438232244,3,0.017795116340602046,-2.265307932191366,9.506502151489258,1.168677116643911,9.443291664123537,-1.007048197533131,9.333992004394533,0.017795116340602046
5544,2002-03-01,9.722469329833984,9.784361839294434,9.44987678527832,9.494649887084961,5268544.0,0.026414594355355536,-1.1078844408651911,-57.660149650012066,75.51138143247749,65.5444558958765,-0.6700178136114125,-0.9031830799871372,-1.0907060890966918,-1.7669917956670869,23.71986451609428,0.3344850540161133,0.311013619120871,0.8038191318511956,0.018641585542766848,1.5889966781596243,0.4112303586969812,1.19640790500541,-0.9927651921073419,92.35777470042957,16.56140513794486,0.3925887731542144,3,-0.5530867576599121,-0.7545685768127441,-1.2865848541259766,-1.322798728942871,0.1962137222290039,4,0.007314060141555334,-1.0098462065348845,9.47226333618164,-2.265307932191366,9.506502151489258,1.168677116643911,9.443291664123537,0.007314060141555334
5545,2002-03-04,10.429630279541016,10.465185165405273,9.73168659210205,9.746172904968262,12357309.0,0.07273470614477184,-1.0591456648064286,2.9999958139028657,79.2368597747959,68.16381271587444,-1.2261894153886033,-1.5236592782149394,-1.7764770290685377,-2.435475824515624,25.374268006981033,0.7427158355712891,0.318934260857894,1.4063545227050778,0.416474658452751,2.3962343869574045,0.9114145905789144,1.9012944548312412,-1.5522740635948828,97.08113660456064,20.059832301874877,0.4949399321261632,3,-0.8651857376098633,-1.1213178634643555,-1.9937458038330078,-2.0299596786499023,-0.24493885040283203,0,-0.07702029761545537,-1.1078844408651911,9.722469329833984,-1.0098462065348845,9.47226333618164,-2.265307932191366,9.506502151489258,-0.07702029761545537
5546,2002-03-05,9.751440048217773,10.416460990905762,9.640823364257812,10.325596809387207,17166431.0,-0.06502533772971753,1.0522632389733575,-0.8400769126653336,64.32018662463261,68.84849399787088,-0.4252990350833503,-0.7745146896693438,-1.0890911892338941,-1.7201621215486647,27.7046973796864,0.7888069152832031,0.33866125437019434,0.6579091548919678,-0.32912330270082535,1.644941612484761,0.1643929260955712,1.1514253836883643,-0.6200312003581789,36.533931233559294,-38.77903495469538,0.493516228796397,3,-0.10205745697021484,-0.4431276321411133,-1.3155555725097656,-1.3517694473266602,0.1000833511352539,1,-0.03551653055424453,-1.0591456648064286,10.429630279541016,-1.1078844408651911,9.722469329833984,-1.0098462065348845,9.47226333618164,-0.03551653055424453
5547,2002-03-06,10.063538551330566,10.10567855834961,9.659258842468262,9.706666946411133,6414441.0,0.03200537577727647,1.0238833847477522,-0.6215577853556283,65.71316516793259,70.27703550942213,-0.6309569895410032,-1.0353590691676597,-1.3823193338049595,-1.999968342632327,28.260156072030075,0.44641971588134766,0.41250209856490727,0.9037689685821526,-0.15799834296370108,1.9655362801280063,0.37288531280922577,1.4346526243550795,-0.7187254926636637,64.28566582827216,-7.736547127226103,0.5308836557729266,3,-0.4128389358520508,-0.7552261352539062,-1.6128392219543457,-1.6638679504394531,-0.20674896240234197,2,-0.03559271197932978,1.0522632389733575,9.751440048217773,-1.0591456648064286,10.429630279541016,-1.1078844408651911,9.722469329833984,-0.03559271197932978
5548,2002-03-07,9.871275901794434,10.205760955810547,9.756708145141602,10.179424285888672,7466934.0,-0.019104875343346595,1.4890564003076525,-0.8634712872821727,64.36954899114347,70.07689997456515,-0.3121459301981204,-0.7863347666486895,-1.172861536104719,-1.77990427804545,28.900422556508126,0.4490528106689453,0.47763232316927784,0.6498766899108883,-0.42751370382994125,1.7272670836517179,0.11118149304047265,1.188571886781304,-0.3472033060493924,41.504544310313086,-28.45336560160211,0.5386951968704152,3,-0.15144014358520508,-0.5629634857177734,-1.3860085010528564,-1.4702885150909424,-0.23835372924804688,3,-0.003201690152329517,1.0238833847477522,10.063538551330566,1.0522632389733575,9.751440048217773,-1.0591456648064286,10.429630279541016,-0.003201690152329517
5549,2002-03-08,9.941069602966307,10.12016487121582,9.887078285217283,10.027983665466307,5516100.0,0.00707038298455287,-1.3918987688634188,0.28205263109028617,69.53587385140504,69.92758228791135,-0.26117972435083736,-0.7883738275899947,-1.2285823320371616,-1.8186852664522615,30.130516983601872,0.24888896942138672,0.5229852939441777,0.6509954929351789,-0.42601478731165443,1.7280057731820122,0.11249035281176134,1.1895006330585964,-0.2818107604980451,36.42165834110339,-37.36585743089946,0.538505140123417,3,-0.08493804931640447,-0.6327571868896467,-1.4558022022247297,-1.5400822162628156,-0.09613132476806463,4,-0.02079745647698228,1.4890564003076525,9.871275901794434,1.0238833847477522,10.063538551330566,1.0522632389733575,9.751440048217773,-0.02079745647698228
5550,2002-03-11,10.064855575561523,10.08724308013916,9.812015533447266,9.848889350891113,3802191.0,0.01245197725587599,1.111116394240089,-2.4848248771067416,70.29011269164234,70.30207595969414,-0.3021660950781566,-0.8375944053816511,-1.34395369535493,-1.913199386388186,31.711780188913284,0.27522754669189453,0.602453853751765,0.7001806735992435,-0.37433988466174917,1.7747012318602362,0.16292039446874718,1.2374409527297399,-0.3081474304199219,54.668855240589444,-23.7712529938291,0.5372602791304967,3,-0.16197490692138672,-0.7565431594848633,-1.5713577270507812,-1.6638681888580322,-0.46353816986083984,0,-0.014523062194102043,-1.3918987688634188,9.941069602966307,1.4890564003076525,9.871275901794434,1.0238833847477522,10.063538551330566,-0.014523062194102043
5551,2002-03-12,9.876543045043944,9.962140083312988,9.67111110687256,9.896295547485352,5371059.0,-0.018709908860969793,2.8434489099358697,-0.09146107207991744,63.80610649509229,69.47864610533887,-0.051331969243044284,-0.6012865852981459,-1.1476280791303406,-1.6956769298629517,32.45830960721696,0.39374446868896307,0.6421775828816045,0.4618269920349096,-0.6100305525512493,1.5336845366210685,-0.07410178025816982,0.9977557643279891,0.5886421203613299,39.759078194011,-35.541794453181076,0.5359287722930793,3,0.026337623596193183,-0.5682306289672834,-1.3662552833557111,-1.4650206565856916,-0.4213991165161115,1,0.031200024410248384,1.111116394240089,10.064855575561523,-1.3918987688634188,9.941069602966307,1.4890564003076525,9.871275901794434,0.031200024410248384
5552,2002-03-13,9.626337051391602,9.866007804870604,9.59868335723877,9.81860065460205,5567738.0,-0.02533335728009567,-1.1595781153094846,9.733632676708279,61.15765498309611,68.21565444580199,0.24323946003145025,-0.30260289247690153,-0.8929153567936865,-1.4112585763112122,33.008321388019304,0.277859687805174,0.634677020687537,0.17099547386169434,-0.8659920590204084,1.207983006743797,-0.34749829257935616,0.6894892403027448,0.8229666328430181,4.555215711778964,-68.75034304345638,0.5184937664410514,3,0.3311939239501953,-0.1955547332763672,-1.1160492897033691,-1.2148146629333496,-0.11851787567138494,2,0.023392734615382382,2.8434489099358697,9.876543045043944,1.111116394240089,10.064855575561523,-1.3918987688634188,9.941069602966307,0.023392734615382382
5553,2002-03-14,9.657941818237305,9.848889350891113,9.547325134277344,9.613168716430664,3987478.0,0.0032831560620594225,-2.417927709801548,-0.23287351874724085,59.88988112697844,66.47993218963542,0.26903492598799517,-0.2970620448577641,-0.9108078670000381,-1.4091501852058794,33.324060323671056,0.30156421661376953,0.6395650832475201,0.16934924125671458,-0.8476620856530381,1.1863605681664673,-0.3391564221981618,0.6778549047115909,0.7573370529174817,19.310232308803894,-50.07507941960428,0.5085056634548767,3,0.3483133316040039,-0.2271595001220703,-1.0814809799194336,-1.2464194297790527,-0.3094644546508789,3,0.020589042099573573,-1.1595781153094846,9.626337051391602,2.8434489099358697,9.876543045043944,1.111116394240089,10.064855575561523,0.020589042099573573
5554,2002-03-15,9.623703956604004,9.77119255065918,9.540740966796877,9.744855880737305,5555588.0,-0.0035450474104792296,1.6515315275773514,-2.7059086649058535,54.757787228390995,63.760035240034874,0.32161036029385137,-0.21460574908294738,-0.8618266015493123,-1.3406564792336688,33.64622774392899,0.2304515838623029,0.6306589294970308,0.0975146770477302,-0.8782437940378607,1.073273148133321,-0.39036455849506524,0.5853939125905256,0.7394976903381352,15.18072625552063,-48.493797314878805,0.4878792355427954,3,0.35489702224731445,-0.19292163848876953,-1.0472431182861328,-1.212181568145752,-0.12115287780761719,4,0.000957865701600058,-2.417927709801548,9.657941818237305,-1.1595781153094846,9.626337051391602,2.8434489099358697,9.876543045043944,0.000957865701600058
5555,2002-03-18,9.638189315795898,9.72378635406494,9.590782165527344,9.689546585083008,6280791.0,0.0015051750612045112,1.2197552085820604,0.42390799530845347,53.30358092556841,62.535967940138846,0.20456504467912673,-0.15893485116442818,-0.8613085493520956,-1.3241336678861586,34.86838631905928,0.13300418853759588,0.6240816361520327,0.062288141250609996,-0.8211586648432174,0.9457349473444374,-0.3794352617963028,0.5040115442975228,0.6592154767346194,23.124953323269697,-35.07281234372901,0.44172340304691327,3,0.2350616455078125,-0.20740699768066406,-1.0617284774780273,-1.2253499031066895,-0.23703765869140625,0,0.021451016952271917,1.6515315275773514,9.623703956604004,-2.417927709801548,9.657941818237305,-1.1595781153094846,9.626337051391602,0.021451016952271917
5556,2002-03-19,9.981892585754396,10.139918327331543,9.681646347045898,9.725103378295898,8280984.0,0.035660564313175325,-1.6666722160716316,-5.000055708237426,57.35833214503659,61.60765315981707,-0.1151165064992199,-0.4220117550852347,-1.1910543166931866,-1.6380057791716691,36.733205376239994,0.5017290115356445,0.5929747485367738,0.3410696506500255,-0.45250296681739144,1.1346422681174424,-0.05571665808368387,0.7378559593837348,0.2549791007174296,73.62621621148453,19.062286297282682,0.3967863087337087,3,-0.10864162445068537,-0.4931683540344256,-1.4054317474365252,-1.5690531730651873,-0.3634567260742205,1,-0.03812655533849851,1.2197552085820604,9.638189315795898,1.6515315275773514,9.623703956604004,-2.417927709801548,9.657941818237305,-0.03812655533849851
5557,2002-03-20,9.663209915161133,9.96609115600586,9.626337051391602,9.95555591583252,4137834.0,-0.031926076929346014,1.1680678917116245,-1.1384668521111252,52.716375857355196,60.3128561449517,0.15735526463733152,-0.05064550542990709,-0.858390782185106,-1.2893811119972405,37.85554045602456,0.35555553436279475,0.4717064487510516,-0.01270766258239675,-0.7389798151589506,0.7135644899941571,-0.3758437388706728,0.3504284137058793,0.5179713137366964,20.4395153139586,-29.353354754962517,0.3631360762882768,3,0.17711973190307617,-0.15341567993164062,-1.0867490768432617,-1.2503705024719238,-0.14222145080566584,2,-0.021531767234700627,-1.6666722160716316,9.981892585754396,1.2197552085820604,9.638189315795898,1.6515315275773514,9.623703956604004,-0.021531767234700627
5558,2002-03-21,9.507819175720217,9.68559741973877,9.332674980163574,9.638189315795898,6467597.0,-0.01608065444145168,2.1344923239809424,0.44594466753874,46.861762037857375,57.79351038789085,0.28582542901361485,0.16462865128491977,-0.6853573015243217,-1.1095051521934671,38.58684354396208,0.3529224395751953,0.43012801685716795,-0.2007568836212137,-0.8227964404707588,0.42128267322833146,-0.5117766620459872,0.11026289480355977,0.6320991516113263,21.696579621386327,-21.7739021822642,0.3110197784247728,3,0.22847747802734197,0.0019750595092755674,-0.9313583374023455,-1.0949797630310076,-0.07901191711425959,3,0.0,1.1680678917116245,9.663209915161133,-1.6666722160716316,9.981892585754396,1.2197552085820604,9.638189315795898,0.0
5559,2002-03-22,9.499917984008787,9.574978828430176,9.390617370605467,9.514403343200684,6273197.0,-0.0008310204017769607,1.7184672174371856,0.11110948552703356,32.9138177252355,53.640588724956764,0.25095949218517966,0.22372317311393175,-0.6555083654850833,-1.07748383174828,39.18694623246023,0.1843614578247088,0.353031805948568,-0.23387618064880478,-0.7690306797559998,0.30127831845839026,-0.5014534302024032,0.03370106890479363,0.5592760086059592,20.717792773634795,-15.311543750214373,0.2675772495535979,3,0.2363786697387713,0.009876251220704901,-0.9234571456909162,-1.0870785713195783,-0.08823108673095525,4,-0.015941255564235535,2.1344923239809424,9.507819175720217,1.1680678917116245,9.663209915161133,-1.6666722160716316,9.981892585754396,-0.015941255564235535
5560,2002-03-25,9.195719718933104,9.542057991027832,9.1759672164917,9.540740966796877,3650316.0,-0.032021146454921046,1.1060560756892877,23.818618737241383,38.15935187988563,50.790949323267135,0.4681349661037917,0.5449722996486468,-0.32947292111824744,-0.7453697049908286,38.80149709216954,0.3660907745361328,0.2821720628854365,-0.5311608314514178,-1.091063169860174,0.02874150695733846,-0.811112000655795,-0.25120966224704055,0.7908223724365246,2.0491186969217847,-32.51533890475651,0.2799511692043781,3,0.4622230529785174,0.3140745162963885,-0.6192588806152326,-0.7493002414703351,-0.20148086547851385,0,0.033366758583512235,1.7184672174371856,9.499917984008787,2.1344923239809424,9.507819175720217,1.1680678917116245,9.663209915161133,0.033366758583512235
5561,2002-03-26,9.377449035644533,9.528888702392578,9.152262687683104,9.215473175048828,5805422.0,0.019762381006161567,-1.6118595530511761,-0.46946633460574244,34.52169643706229,47.83139837370783,0.2326272061995205,0.37740716154513976,-0.4842983600979984,-0.8963711421600795,38.06975171923833,0.37662601470947443,0.18651423370173958,-0.34613938331603755,-0.9137833507047066,0.22150458407263152,-0.6299613670103721,-0.06231739962170302,0.5118240707397437,27.670001324176198,-3.0054228750849106,0.2838219836943344,3,0.2686414718627912,0.13234519958495916,-0.7397532463073748,-0.9310295581817645,-0.41613197326660334,1,0.002527619331212927,1.1060560756892877,9.195719718933104,1.7184672174371856,9.499917984008787,2.1344923239809424,9.507819175720217,0.002527619331212927
5562,2002-03-27,9.607900619506836,9.672428131103516,9.356378555297852,9.356378555297852,4325400.0,0.024575082518319746,-1.5130962311367255,1.5528367207554998,44.15885468551781,46.083506546878866,-0.0007985897250311069,0.1633148300634062,-0.6829578166724097,-1.0959146896682412,37.297430358097785,0.31604957580566406,0.0751618082490495,-0.12075772285461461,-0.6820131928010102,0.440497747091781,-0.40138545782781243,0.1598700121185832,0.1781910282592758,85.43188816290626,53.80775630985801,0.28062773497319793,3,0.03818988800048828,-0.043456077575683594,-0.9833736419677734,-1.1219747066497803,-0.6637029647827148,2,0.0010965184373317172,-1.6118595530511761,9.377449035644533,1.1060560756892877,9.195719718933104,1.7184672174371856,9.499917984008787,0.0010965184373317172
5563,2002-03-28,9.640823364257812,9.81070041656494,9.563128471374512,9.613168716430664,4894172.0,0.003426632524084816,-2.8763326862774097,0.10994919238644119,43.23041626260309,44.802687550680204,-0.040683226161519315,0.15143164059639957,-0.6835173927819085,-1.0990221923318693,37.13642637903318,0.2475719451904279,0.0015450297704244775,-0.096262979507447,-0.6462567683946414,0.4537308093797474,-0.3712598739510433,0.17873391493614932,-0.4885606765747088,74.19998203997002,41.398872021786815,0.274996894443597,3,0.005267143249511719,0.008559226989746094,-1.01629638671875,-1.055473804473877,-0.7888069152832031,3,-0.012429944557082018,-1.5130962311367255,9.607900619506836,-1.6118595530511761,9.377449035644533,1.1060560756892877,9.195719718933104,-0.012429944557082018
5564,2002-04-01,9.793580055236816,9.823867797851562,9.451192855834961,9.679012298583984,7049278.0,0.015844776447759834,3.2556588311525667,4.142802951927719,43.962486092321114,43.76478812476384,-0.1864121040133604,0.00450659668705633,-0.802445024450698,-1.2254616394840987,36.418098277927704,0.37267494201660156,-0.043844504532193795,0.052938175201415305,-0.49757691234842305,0.6034532627512537,-0.22231936857350476,0.32819571897633537,-0.6281486129760765,95.49024536052904,62.75136885236355,0.27525754377491957,4,-0.1474895477294922,-0.14288043975830078,-1.169053077697754,-1.2082304954528809,-0.7466659545898438,0,-0.03724611373711173,-2.8763326862774097,9.640823364257812,-1.5130962311367255,9.607900619506836,-1.6118595530511761,9.377449035644533,-0.03724611373711173
5565,2002-04-02,9.626337051391602,9.793580055236816,9.54469108581543,9.793580055236816,4355775.0,-0.01707679958727526,1.9763752587430932,-1.4597737507595747,44.37869061800984,42.32260573287198,-0.023498240029830697,0.11434580248051951,-0.6075434158428656,-1.0393142371066375,34.50885172511755,0.24888896942138672,-0.09070451975031091,-0.07414016723632777,-0.5203320474553212,0.3720517129826657,-0.2972361073458245,0.14895577287316897,-0.4345681549072289,70.58826035281145,37.137190433211934,0.22309594010949677,4,-0.06716012954711914,0.09349870681762695,-0.9563782215118408,-1.040987491607666,-0.3450202941894531,1,-0.02229821716898428,3.2556588311525667,9.793580055236816,-2.8763326862774097,9.640823364257812,-1.5130962311367255,9.607900619506836,-0.02229821716898428
5566,2002-04-03,9.405102729797363,9.619752883911133,9.291851997375488,9.355061531066896,5380172.0,-0.0229821915036994,-2.716427428769078,-0.2992125086247591,44.96403111962667,41.46123409534658,0.11992569300440614,0.3249641103176195,-0.35326413851885263,-0.8058841909245302,32.54574100754151,0.3344850540161133,-0.1192372133524362,-0.2780576229095466,-0.7424339614697004,0.1863187156506072,-0.5102457921896235,-0.0458694536294697,-0.1880498772583028,21.287099428350174,-15.16563093836453,0.23218816928007713,4,0.0829625129699707,0.40362119674682617,-0.5797529220581055,-0.7065019607543945,-0.2541561126709002,2,-0.04368520877938631,1.9763752587430932,9.626337051391602,3.2556588311525667,9.793580055236816,-2.8763326862774097,9.640823364257812,-0.04368520877938631
5567,2002-04-04,9.705349922180176,9.713251113891602,9.356378555297852,9.382716178894043,5983116.0,0.03192386101552791,1.1089507320867007,6.447362402805535,50.961552968684295,41.91676642099402,-0.19413018183838382,-0.003682365913387997,-0.6188009137322599,-1.0940003885564185,30.581238991186904,0.35687255859375,-0.13701368746241727,0.04009900093078578,-0.38878091636213874,0.4689789182237103,-0.17434095771567648,0.25453895957724804,-0.4640244718286155,77.72286545524945,37.486472474727194,0.21443995864646243,4,-0.2172846794128418,0.10337400436401367,-0.8128399848937988,-0.9395890235900879,-0.6676549911499023,3,-0.07666213642661834,-2.716427428769078,9.405102729797363,1.9763752587430932,9.626337051391602,3.2556588311525667,9.793580055236816,-0.07666213642661834
5568,2002-04-05,9.83967113494873,9.968724250793457,9.692180633544922,9.705349922180176,5304994.0,0.013839914464246483,-2.442599012251876,0.41632723037723246,54.209447417317804,44.28294749789206,-0.30891335980860823,-0.14808513219551145,-0.7208474990285332,-1.2112071938346602,28.614983804521742,0.27654361724853516,-0.1973591497882552,0.17600045204162562,-0.24990578836831112,0.6019066924515624,-0.03695266816334275,0.388953572246594,-0.5750439906971696,80.93390367339578,35.97788871821481,0.2129531202049684,4,-0.2791776657104492,-0.030947208404541016,-0.9122638702392578,-1.0390129089355469,-0.9112758636474609,4,-0.09100644401051672,1.1089507320867007,9.705349922180176,-2.716427428769078,9.405102729797363,1.9763752587430932,9.626337051391602,-0.09100644401051672
5569,2002-04-08,9.734320640563963,9.830452919006348,9.696131706237793,9.71456813812256,6142584.0,-0.010706708886903948,-3.74420641336567,0.14705422944205923,51.80961073289581,45.7996429260043,-0.1864202467202336,-0.06220732878712987,-0.5816584967558409,-1.088466252324638,26.542469744316616,0.1435394287109375,-0.2217574089405847,0.08098740577697505,-0.326194331919643,0.4881691434735931,-0.12260346307133396,0.28457827462528407,-0.42744766991988925,65.36959388631496,16.92290656118351,0.2035908688483094,4,-0.17382717132568182,0.07440328598022639,-0.7792592048645002,-0.9060082435607892,-0.5530853271484357,0,-0.09063849693965254,-2.442599012251876,9.83967113494873,1.1089507320867007,9.705349922180176,-2.716427428769078,9.405102729797363,-0.09063849693965254
5570,2002-04-09,9.918683052062988,9.963457107543944,9.672428131103516,9.812015533447266,7499588.0,0.018939422514065107,1.9664199234983126,5.400202780997495,48.734184951086185,47.378808316451405,-0.2877003261227866,-0.272029182478974,-0.7332481024796422,-1.2545891070330164,24.84800275352778,0.2910289764404279,-0.2047246060181358,0.2726584434509274,-0.10779202747457894,0.6531089143764337,0.08243320798817422,0.46288367891368054,-0.5720990046099512,92.606995119422,45.38956133250958,0.19022523546275286,4,-0.2883949279785156,-0.10995912551879883,-0.850041389465332,-1.0027985572814941,-0.4569549560546875,1,-0.08789160283075048,-3.74420641336567,9.734320640563963,-2.442599012251876,9.83967113494873,1.1089507320867007,9.705349922180176,-0.08789160283075048
5571,2002-04-10,10.184691429138184,10.201810836791992,9.929218292236328,9.95687198638916,8735850.0,0.0268189209876879,1.080396523865671,2.1357902171677887,60.6680939878096,49.21316823892827,-0.47735877218858036,-0.5415328502601202,-0.9673443417141243,-1.505672340579432,23.926210168316306,0.2831277847290039,-0.13309887245253726,0.5232594013214111,0.08321093829655268,0.9633078643462696,0.3032351698089819,0.7432836328338404,-0.8007789694847212,97.97507050197406,45.413587341963776,0.2200242315124296,4,-0.43786001205444336,-0.40032958984375,-0.7483129501342773,-0.9283952713012695,-0.8256797790527344,2,-0.08869926774133774,1.9664199234983126,9.918683052062988,-3.74420641336567,9.734320640563963,-2.442599012251876,9.83967113494873,-0.08869926774133774
5572,2002-04-11,9.851523399353027,10.155719757080078,9.696131706237793,10.1320161819458,10874250.0,-0.03271262876280867,1.8032213781309259,-1.2312065169160185,56.554500563061374,50.6936220500903,-0.11845548835709252,-0.20093127730644866,-0.6016144285030336,-1.1524261893590868,22.95941978536146,0.4885597229003906,-0.06423391456470284,0.1788320541381836,-0.2688920653811362,0.6265561736575034,-0.04503000562147719,0.4026941138978444,-0.4021790695284828,33.8309631812761,-21.699705651112538,0.22386205975965998,4,-0.10469198226928711,-0.17251157760620117,-0.37267589569091797,-0.5952272415161133,-0.5438690185546875,3,-0.07111354800949599,1.080396523865671,10.184691429138184,1.9664199234983126,9.918683052062988,-3.74420641336567,9.734320640563963,-0.07111354800949599
5573,2002-04-12,9.856789588928224,9.905513763427734,9.705349922180176,9.89366340637207,7110028.0,0.0005345558612328549,5.608844876174882,0.13146084224698298,56.81245136980146,52.12139596981034,-0.10042608640068273,-0.20083329332369892,-0.5783409112290823,-1.138767552343797,22.171639099681972,0.2001638412475586,0.005070768864012365,0.17415585517883514,-0.28095958586043857,0.6292712962181088,-0.053401865340800825,0.4017135756984711,-0.34724793854628366,34.8257424815081,-24.07131393753589,0.22755772051963685,4,-0.1099581718444842,-0.17777776718139826,-0.37728357315063654,-0.6004934310913104,-0.5846910476684588,4,-0.08309953768496903,1.8032213781309259,9.851523399353027,1.080396523865671,10.184691429138184,1.9664199234983126,9.918683052062988,-0.08309953768496903
5574,2002-04-15,9.632922172546387,9.934486389160156,9.582880973815918,9.864690780639648,6141825.0,-0.02271200114013794,-1.1190558983363557,6.285451959136473,58.60997798862621,53.70265012210104,0.10980229266440489,0.02504416557160205,-0.33248924728041906,-0.8965382778705937,21.209172391327545,0.3516054153442383,0.029059982825616615,-0.050172472000122426,-0.5050552398012211,0.4047102958009763,-0.2776138559006718,0.17726891190042693,-0.06799898725164155,8.085116218152683,-55.606785252049384,0.22744138390054966,4,0.11390924453735352,0.04411458969116211,-0.11884808540344238,-0.37662601470947266,-0.5517702102661133,0,-0.07313740198721874,5.608844876174882,9.856789588928224,1.8032213781309259,9.851523399353027,1.080396523865671,10.184691429138184,-0.07313740198721874
5575,2002-04-16,9.844938278198242,9.923951148986816,9.634239196777344,9.634239196777344,3722456.0,0.022009531672133376,-1.7500067893579079,-0.9090924053705967,59.09789763839731,55.273079735297785,-0.07592900964746363,-0.17991287800460753,-0.5071229181455781,-1.0891096767894304,20.19469278610041,0.2910289764404297,0.05987676209563908,0.1515061855316162,-0.30844843365597896,0.6114608047192114,-0.07847112406218137,0.3814834951254138,-0.2620573043823242,42.34038783041471,-24.837807266720418,0.22997730959379728,4,-0.06584358215332031,-0.16790151596069336,-0.26271629333496094,-0.5886421203613281,-0.5399169921875,1,-0.06741565523600024,-1.1190558983363557,9.632922172546387,5.608844876174882,9.856789588928224,1.8032213781309259,9.851523399353027,-0.06741565523600024
5576,2002-04-17,9.601317405700684,9.896295547485352,9.481480598449707,9.88312816619873,6538978.0,-0.024745799883485353,1.6923314990993892,-1.3375035078349191,49.87253617014676,55.15207786879362,0.22177381705213683,0.03555741811385715,-0.22847693797806556,-0.8247401216403816,17.970835575695826,0.41481494903564453,0.07262981587008177,-0.07308592796325719,-0.5138831678368323,0.3677113119103179,-0.29348454790004475,0.14731269197353036,0.6004934310913086,17.773635025056898,-45.150120392482755,0.2203986199367872,4,0.24032831192016602,0.07571935653686523,0.004279136657714844,-0.34502124786376953,-0.25020599365234375,2,-0.014538557970128485,-1.7500067893579079,9.844938278198242,-1.1190558983363557,9.632922172546387,5.608844876174882,9.856789588928224,-0.014538557970128485
5577,2002-04-18,9.455143928527832,9.661892890930176,9.278682708740234,9.648723602294922,6585300.0,-0.015224314643120018,2.485023915767928,0.6869137055837563,46.5559250245615,54.30168649182069,0.36735438473642645,0.1742792679164218,-0.060905804856286494,-0.658856808748034,15.848567713878072,0.3832101821899414,0.09352971330196347,-0.20885610580444336,-0.6604545075343875,0.24274229592550078,-0.43465530666941454,0.016943095060527824,0.7322603034973145,26.9076287700317,-33.160892518947186,0.22579920086497204,4,0.28510284423828125,0.2218928337097168,0.1504526138305664,-0.19884777069091797,-0.12378597259521484,3,-0.01016719355824236,1.6923314990993892,9.601317405700684,-1.7500067893579079,9.844938278198242,-1.1190558983363557,9.632922172546387,-0.01016719355824236
5578,2002-04-19,9.507819175720217,9.605266571044922,9.40246868133545,9.463045120239258,3944194.0,0.005571067726790835,-1.4444240086903044,-0.23129523162039117,44.49518598372455,53.488972630801655,0.2935225999212072,0.12817565310812284,-0.08790371412433906,-0.6941544297450193,14.895599155634438,0.20279788970947266,0.13273117610564,-0.15618085861205877,-0.6077792603420029,0.2954175431178854,-0.38198005947702995,0.06961834225291241,0.6432361953735342,34.939795829334535,-19.79516323381393,0.22579920086497204,4,0.23242759704589666,0.1692175865173322,0.186337471008299,-0.25152301788330256,-0.27259349822998225,4,-0.021052650583956223,2.485023915767928,9.455143928527832,1.6923314990993892,9.601317405700684,-1.7500067893579079,9.844938278198242,-0.021052650583956223
5579,2002-04-22,9.348477363586426,9.53415584564209,9.279999732971193,9.474897384643556,4056581.0,-0.01675902845740862,1.0752779021550656,-2.8235106179044624,44.631048471060346,53.03306857746545,0.4384885089988657,0.2904834284021405,0.09808577393849127,-0.5197621365896907,14.032711402620066,0.25415611267089666,0.13043879992539686,-0.3079506397247318,-0.7759149268359042,0.16001364738644064,-0.541932783280318,-0.07396849616914558,0.7676831010131835,10.816375091817628,-40.18185493842412,0.2339821435555866,4,0.3917694091796875,0.32855939865112305,0.3700413703918457,-0.09218120574951172,-0.26403331756591797,0,-0.008170188508362486,-1.4444240086903044,9.507819175720217,2.485023915767928,9.455143928527832,1.6923314990993892,9.601317405700684,-0.008170188508362486
5580,2002-04-23,9.502551078796387,9.679012298583984,9.297119140625,9.316871643066406,6056775.0,0.016481156151706422,-2.3918254469069087,-1.4687502357405064,51.933121144427695,52.0625160393119,0.24493655422966398,0.169253058446575,-0.02717033045178141,-0.6550872870049389,13.784271597285485,0.3818931579589844,0.11011632803598737,-0.16921849250793386,-0.5914740741265252,0.2530370891106575,-0.38034628331722864,0.04190929830136092,0.5801102755688472,36.247363398567664,-17.74453197925846,0.21112779080929545,4,0.21465015411376953,0.1744856834411621,0.20214056968688965,-0.24625492095947266,-0.7697114944458008,1,-0.044345893331360964,1.0752779021550656,9.348477363586426,-1.4444240086903044,9.507819175720217,2.485023915767928,9.455143928527832,-0.044345893331360964
5581,2002-04-24,9.401151657104492,9.710617065429688,9.387984275817873,9.556543350219727,3102047.0,-0.010670757868184833,-2.5507520178007783,-0.8368815453597604,43.44864754288599,50.60631014818131,0.24976827109327715,0.2872465487860758,0.09269835782868086,-0.5351072889640562,13.572193725798684,0.32263278961181463,0.10116060317899489,-0.2718030452728275,-0.6907001747248298,0.1470940841791748,-0.48125160999882866,-0.06235448054682635,0.6493505514357416,28.353601992422433,-21.70139541435605,0.20944856472600126,4,0.20543289184570312,0.27588510513305664,0.25086498260498047,-0.14485549926757812,-0.6623868942260742,2,-0.010225382442490827,-2.3918254469069087,9.502551078796387,1.0752779021550656,9.348477363586426,-1.4444240086903044,9.507819175720217,-0.010225382442490827
5582,2002-04-25,9.618435859680176,9.66452693939209,9.285266876220703,9.427490234375,6355969.0,0.023112509030899453,1.6790734334632396,-1.2288020130109243,45.39976378333746,49.33823374968531,-0.004533174992088718,0.074617780937146,-0.10121560389185547,-0.7333470466027308,13.054627223249964,0.3792600631713867,0.0919704205526326,-0.05504560470581055,-0.47362466596614006,0.36353345655451896,-0.2643351353359744,0.15424392592435332,0.4011935688680577,78.59324304871153,31.10398236641265,0.20928953063016462,4,-0.011851310729980469,0.05860090255737305,0.06255173683166504,-0.3621397018432617,-1.0139923095703143,3,-0.027792923041930484,-2.5507520178007783,9.401151657104492,-2.3918254469069087,9.502551078796387,1.0752779021550656,9.348477363586426,-0.027792923041930484
5583,2002-04-26,9.520988464355467,9.73695468902588,9.478848457336426,9.626337051391602,5573813.0,-0.010131314149861015,-1.7222289277811493,-0.5517203490143484,45.549468848967855,47.88706606750105,0.045004219596972206,0.1714157020742526,0.01317786965357648,-0.6183008862286936,12.033198938970854,0.2581062316894549,0.019956532878111943,-0.14650125503540146,-0.5704450418724107,0.27744253180160783,-0.3584731484539052,0.0654706383831023,0.4690030954004474,52.73796206631638,7.200194617138564,0.21197189341850456,4,0.08032846450805842,0.15604829788208185,0.1540734767913836,-0.2646923065185529,-1.2069149017333967,4,-0.019917103054245433,1.6790734334632396,9.618435859680176,-2.5507520178007783,9.401151657104492,-2.3918254469069087,9.502551078796387,-0.019917103054245433
5584,2002-04-29,9.428807258605957,9.590782165527344,9.422222137451172,9.494649887084961,9287156.0,-0.009681894489696807,-3.266647354890104,0.6249977368601999,39.37142970649728,45.69523629728994,0.11754831885931516,0.24756041102113002,0.12548907755354222,-0.5077638492579659,11.479774435950398,0.16856002807617188,-0.02362331884683755,-0.22044382095336879,-0.6528488876317979,0.21196124572506037,-0.4366463542925825,-0.004241287614155098,0.5327319471093297,31.778670647278652,-7.48273311530432,0.21620253333921421,4,0.15868186950683594,0.2482295036315918,0.19423818588256836,-0.17251110076904297,-0.9310293197631854,0,-0.020530866291601724,-1.7222289277811493,9.520988464355467,1.6790734334632396,9.618435859680176,-2.5507520178007783,9.401151657104492,-0.020530866291601724
5585,2002-04-30,9.411686897277832,9.639506340026855,9.316871643066406,9.488065719604492,12162909.0,-0.0018157504823845816,-1.4257396990653604,1.1600208571718253,31.19791787482204,43.62027870892052,0.07459325787413107,0.2611652749699154,0.17029993245071218,-0.4783827124731257,11.027764999602297,0.3226346969604492,-0.07290466740539969,-0.22683167457580566,-0.6720956711599104,0.2184323220082991,-0.44946367286785716,-0.004199676283754172,0.5225380485584523,27.988362199105097,-3.6872767910333764,0.22263199829205207,4,0.09613180160522461,0.2653498649597168,0.21135854721069336,-0.15539073944091797,-1.2082300186157209,1,-0.034769840394071494,-3.266647354890104,9.428807258605957,-1.7222289277811493,9.520988464355467,1.6790734334632396,9.618435859680176,-0.034769840394071494
5586,2002-05-01,8.99423885345459,9.430123329162598,8.765103340148926,9.428807258605957,27498488.0,-0.04435422133985156,2.0421736418010723,5.689645269637528,29.96919599405318,41.77730881664181,0.44351109429871016,0.6811785751283601,0.6098850151190938,-0.05480371795434458,12.068134067832377,0.6650199890136719,-0.12462369533331774,-0.6237365245819095,-1.145657686319474,-0.101815362844345,-0.8846971054506909,-0.36277594371312816,0.9137644028978524,23.577218220713164,-7.502511576295287,0.26096058086878227,5,0.2567901611328125,0.48921823501586914,0.5896296501159668,0.2620573043823242,-0.5438690185546875,2,-0.029062967235254478,-1.4257396990653604,9.411686897277832,-3.266647354890104,9.428807258605957,-1.7222289277811493,9.520988464355467,-0.029062967235254478
5587,2002-05-02,8.96131706237793,9.12592601776123,8.882305145263672,9.01004123687744,12610941.0,-0.0036603198573067486,-1.356693774188043,0.11212083971576012,29.343871583989028,40.09382943889342,0.4459090198654465,0.6909253749037259,0.6560600900463491,-0.017436144450051927,12.864748257310021,0.2436208724975586,-0.20033030092531945,-0.6194566726684574,-1.2159013422363927,-0.023012003100522094,-0.9176790074524259,-0.32123433788448885,0.8781121990023024,20.189684611308422,-9.985917306391393,0.2982223347839678,5,0.28971195220947266,0.5221400260925293,0.6166253089904785,0.2949790954589844,-0.5306997299194336,3,-0.024834775731108483,2.0421736418010723,8.99423885345459,-1.4257396990653604,9.411686897277832,-3.266647354890104,9.428807258605957,-0.024834775731108483
5588,2002-05-03,8.944197654724121,9.139095306396484,8.808560371398926,8.902057647705078,8748000.0,-0.0019103673639314644,-1.8850727321915386,-0.8648685678495549,32.43787182550031,38.739032033831194,0.4187019166241015,0.671970702063021,0.6899458455898788,0.0064506330102176435,13.01784938677274,0.3305349349975586,-0.234162275841717,-0.5918024063110359,-1.2387226019894744,0.055117789367402636,-0.915262504150256,-0.2683423084718157,0.8307720513822332,20.48189617375485,-11.97213706978528,0.32346009783921936,5,0.30683135986328125,0.5392594337463379,0.6610698699951172,0.31209850311279297,-0.6083955764770508,4,-0.03798597903690215,-1.356693774188043,8.96131706237793,2.0421736418010723,8.99423885345459,-1.4257396990653604,9.411686897277832,-0.03798597903690215
5589,2002-05-06,8.85201644897461,9.106172561645508,8.830946922302246,8.902057647705078,5775806.0,-0.010306257677660247,-4.971466407333072,-1.187498585556838,23.0329110409363,35.527897577887714,0.4839463561589774,0.7322031741310013,0.7936254040621797,0.10503702863544362,13.17922429151383,0.2752256393432617,-0.2513153806659858,-0.6398684024810795,-1.3473445330759262,0.06760772811376725,-0.9936064677785019,-0.286130337183657,0.8623612751742993,9.939708445398407,-20.385383133982756,0.3537380652974232,5,0.39901256561279297,0.6314406394958496,0.795720100402832,0.4042797088623047,-0.512263298034668,0,-0.06077066049903834,-1.8850727321915386,8.944197654724121,-1.356693774188043,8.96131706237793,2.0421736418010723,8.99423885345459,-0.06077066049903834
5590,2002-05-07,9.046914100646973,9.112756729125977,8.837531089782715,8.880988121032715,8205047.0,0.02201731693516451,-1.1770731964906722,-3.3157874676017687,34.533444436995,34.53731945501094,0.24319413312552918,0.4939723108380285,0.6018174268277754,-0.08099549104055015,12.96941653394566,0.2752256393432617,-0.26397535085937385,-0.4013823032379147,-1.1055540777014592,0.3027894712256298,-0.753468190469686,-0.04929641600614332,0.6105071604619372,42.376284195008346,10.031280649125975,0.3520858872317719,5,0.2041149139404297,0.43654298782348633,0.6014809608459473,0.2093820571899414,-1.056791305541993,1,-0.060698726183874174,-4.971466407333072,8.85201644897461,-1.8850727321915386,8.944197654724121,-1.356693774188043,8.96131706237793,-0.060698726183874174
5591,2002-05-08,9.281316757202148,9.311605453491213,8.990287780761719,9.110122680664062,8210363.0,0.02590968079805389,1.7727111879191597,1.0317496810088167,45.37815168667252,34.534918110937056,-0.011169302766859346,0.19860350342498734,0.36976833264663433,-0.3048696990254669,11.830820051682808,0.32131767272949396,-0.2608378791095749,-0.1218109130859375,-0.7374193407601322,0.49379751458825716,-0.42961512692303394,0.18599330075115894,0.32256542864916327,93.97893004676912,58.42851318403559,0.30780421383709705,5,-0.030287742614746094,0.20214033126831055,0.35818958282470703,-0.025020599365234375,-1.4255146980285645,2,-0.11613221558284126,-1.1770731964906722,9.046914100646973,-4.971466407333072,8.85201644897461,-1.8850727321915386,8.944197654724121,-0.11613221558284126
5592,2002-05-09,9.150946617126463,9.270782470703123,9.0890531539917,9.251029014587402,6886013.0,-0.01404651338663987,1.6037712646034432,-0.5846136705476122,40.88768865879962,34.0169425342517,0.051309497707912044,0.2885934303437949,0.49898787333171946,-0.16230937496722042,11.550217707785018,0.19226360321044922,-0.2973402016816564,-0.2171522140502944,-0.804406558552941,0.3701021304523522,-0.5107793863016177,0.0764749582010289,0.4026088379827062,68.06273590897054,31.095219911709037,0.2936271722513235,5,0.05135822296142756,0.3325104713439959,0.49744796752929865,0.105349540710451,-0.9632930755615217,3,-0.07655784822472855,1.7727111879191597,9.281316757202148,-1.1770731964906722,9.046914100646973,-4.971466407333072,8.85201644897461,-0.07655784822472855
5593,2002-05-10,9.037694931030273,9.2194242477417,9.007407188415527,9.218107223510742,6761475.0,-0.012375953093665015,1.3165397159499421,1.8026375971946622,41.873264634427954,34.294924192910656,0.0992317870330357,0.35556421083218837,0.6108530309096558,-0.0375494893877093,11.342814650129773,0.21201705932617188,-0.30670517906726147,-0.2894491672515862,-0.8466836330674727,0.26778529856430033,-0.5680664001595304,-0.010831934343642047,0.46855339718128164,43.01348989200531,2.6249252336568247,0.27861723290794344,5,0.1646099090576172,0.44576215744018555,0.6106996536254883,0.21860122680664062,-0.7552261352539062,4,-0.06717172942930616,1.6037712646034432,9.150946617126463,1.7727111879191597,9.281316757202148,-1.1770731964906722,9.046914100646973,-0.06717172942930616
5594,2002-05-13,8.92839527130127,9.073250770568848,8.830946922302246,9.01004123687744,7458581.0,-0.01209375405599622,1.3291164769081276,0.45255212077641,34.62624717062846,34.67584967022248,0.1453704024849678,0.43149941513543055,0.7094013822286147,0.08067900562823915,11.768419064204284,0.24230384826660156,-0.34355693851593117,-0.36352248191833425,-0.9283897090901831,0.20134474525351465,-0.6459560955042587,-0.0810888683324098,0.5333843576265274,20.273924766917844,-19.78591992766411,0.2824336135859245,5,0.1692180633544922,0.5550618171691895,0.7562134265899658,0.32790088653564453,-0.6400003433227521,0,-0.06637174711103844,1.3165397159499421,9.037694931030273,1.6037712646034432,9.150946617126463,1.7727111879191597,9.281316757202148,-0.06637174711103844
5595,2002-05-14,9.181235313415527,9.220741271972656,8.98370361328125,9.046914100646973,5711259.0,0.02831864343270807,1.2222301695157713,-1.645166565434788,44.55319725872992,36.29629425518657,-0.16047231796317085,0.13321706860309845,0.42572898749393673,-0.1648883763332396,11.979142629029582,0.2923460006713867,-0.37182151348910075,-0.07749729156494212,-0.5801219806230513,0.4251273974931671,-0.3288096360939967,0.17381505296411248,0.23874373818553707,72.8767656004775,30.041695490315554,0.2513123445290548,5,-0.12115240097045898,0.30222177505493164,0.503373384475708,0.07506084442138672,-0.8355560302734375,1,-0.09165239031026917,1.3291164769081276,8.92839527130127,1.3165397159499421,9.037694931030273,1.6037712646034432,9.150946617126463,-0.09165239031026917
5596,2002-05-15,9.4617280960083,9.547325134277344,9.098272323608398,9.190452575683594,6362803.0,0.030550658273938325,1.0297566831837883,2.0196029706203937,46.236558154704205,38.17325942971047,-0.41088719752624137,-0.16682267835037834,0.13889094976859795,-0.4387586162148409,12.325304387896429,0.4490528106689453,-0.3718384346032675,0.20997495651245046,-0.276228068151811,0.6961779811767119,-0.03312655581968116,0.4530764688445821,-0.696624755859375,88.051417974725,47.684828144225946,0.243101512332131,5,-0.283785343170166,0.021728992462158203,0.2577779293060303,-0.15341567993164062,-1.0054321289062518,2,-0.15553240232343601,1.2222301695157713,9.181235313415527,1.3291164769081276,8.92839527130127,1.3165397159499421,9.037694931030273,-0.15553240232343601
5597,2002-05-16,9.35901165008545,9.468313217163086,9.227325439453123,9.468313217163086,6157013.0,-0.010855992148641969,3.4095941925295454,-0.402917177881759,46.11983827347942,39.693477923930374,-0.27471434633158154,-0.0755510306949887,0.22387633414923513,-0.3270480015416357,12.81283979797792,0.2409877777099627,-0.35675980135323826,0.11206512451171946,-0.3675274800026429,0.5916577290260818,-0.12773117774546172,0.35186142676890064,-0.5782638740539543,73.713119544395,33.46927014033035,0.2397963022571816,5,-0.1698756217956543,0.10139989852905273,0.4065849781036377,-0.05069923400878906,-0.7407398223876953,3,-0.16061627521300725,1.0297566831837883,9.4617280960083,1.2222301695157713,9.181235313415527,1.3291164769081276,8.92839527130127,-0.16061627521300725
5598,2002-05-17,9.30765438079834,9.498600959777832,9.133827209472656,9.415637969970703,7823081.0,-0.005487467182139993,1.663461170203506,0.9879418205931367,47.03988114600158,42.36091904671541,-0.1859315985189962,-0.04211789594636173,0.262738337985283,-0.26681977645502997,13.437665982498586,0.3647737503051758,-0.3053712557639283,0.07071609497070241,-0.3940805604623563,0.5355127504037611,-0.16168223274582694,0.30311442268723177,-0.5115750576019273,66.54410345364674,24.1872626582663,0.2323983277165291,5,-0.11851835250854492,0.04214048385620117,0.40526723861694336,0.0006580352783203125,-0.8928394317626953,4,-0.12033115900220326,3.4095941925295454,9.35901165008545,1.0297566831837883,9.4617280960083,1.2222301695157713,9.181235313415527,-0.12033115900220326
5599,2002-05-20,9.272098541259766,9.305021286010742,9.1759672164917,9.265514373779297,5603428.0,-0.0038200644420065544,2.5635698109232634,-0.06097377880225031,46.61989869556803,43.70385840877908,-0.0944533532381655,-0.013257263414928389,0.2828781209738018,-0.22463337455304888,13.690605026850958,0.13168716430664062,-0.24657738229149828,0.03897919654846227,-0.4232065176066566,0.5011649107035812,-0.19211366052909717,0.2700720536260217,-0.46099430184173507,51.16818950930626,6.704924786366298,0.23109285707755928,5,-0.0829625129699707,0.07769632339477539,0.4408230781555176,0.03621387481689453,-0.8158025741577166,0,-0.10673201337104654,1.663461170203506,9.30765438079834,3.4095941925295454,9.35901165008545,1.0297566831837883,9.4617280960083,-0.10673201337104654
5600,2002-05-21,9.081151962280273,9.434074401855467,9.054815292358398,9.295802116394043,7030294.0,-0.02059367446644378,-1.8374543807012842,-32.60095596755504,52.36388499382409,44.48005099846259,0.11383117056741199,0.15230943371832595,0.45188137936424333,-0.03175790429159164,14.311654661342516,0.37925910949706854,-0.2005419139927156,-0.13089742660522496,-0.5795905062027611,0.31779565299231116,-0.35524396640399303,0.0934491131935431,-0.2553233049650565,5.3474403311943055,-40.032798451864636,0.22434653979876806,5,0.10798406600952148,0.26337528228759766,0.6307821273803711,0.22716045379638672,-0.34041118621825994,1,-0.08729696822546018,2.5635698109232634,9.272098541259766,1.663461170203506,9.30765438079834,3.4095941925295454,9.35901165008545,-0.08729696822546018
5601,2002-05-22,9.305021286010742,9.332674980163574,9.073250770568848,9.08246898651123,4462847.0,0.024652084301676647,-1.1529986742911416,-1.0368140680744813,58.46853858025561,46.43347876751325,-0.11881692432624114,-0.0834073348588511,0.2142884969111467,-0.2515779650236958,15.079879603894,0.25942420959472656,-0.11902920299150566,0.09777841567993129,-0.34439756306991853,0.5399543944297811,-0.12330957369499274,0.3188664050548553,-0.46476269915628343,56.37991760916141,7.49048612534699,0.22108798937492477,5,-0.11588525772094727,0.025678157806396484,0.42304444313049316,0.0032911300659179688,-0.536625862121582,2,-0.10309938831746002,-1.8374543807012842,9.081151962280273,2.5635698109232634,9.272098541259766,1.663461170203506,9.30765438079834,-0.10309938831746002
5602,2002-05-23,9.35111141204834,9.415637969970703,9.168066024780273,9.336626052856444,5803144.0,0.00495325315449735,2.449555182013275,0.0650874388827786,59.88484209921538,48.434765152489625,-0.14921978706998829,-0.15868759447908332,0.16279355447227672,-0.2936881858201943,15.563329815440547,0.2475719451904297,-0.07366396756080817,0.15723476409912074,-0.24715260794117455,0.561622136139416,-0.04495892192102602,0.3594284501192675,-0.4967114942454227,66.76559011309936,13.692788875659076,0.2021936860201472,5,-0.16197538375854492,-0.1000823974609375,0.4082298278808594,-0.04279899597167969,-0.8711118698120135,3,-0.09569081208821606,-1.1529986742911416,9.305021286010742,-1.8374543807012842,9.081151962280273,2.5635698109232634,9.272098541259766,-0.09569081208821606
5603,2002-05-24,9.331357955932617,9.414320945739746,9.28658390045166,9.349794387817383,3622978.0,-0.002112418005229988,-1.3658394418440343,-1.2727631838829172,62.068963861253955,51.48395589589246,-0.0932340982910187,-0.16218448201430036,0.17578234971499462,-0.265697788485193,16.347881349178365,0.12773704528808594,-0.0682784946113486,0.1469628334045403,-0.2333042278170101,0.5272298946260907,-0.043170697206235786,0.3370963640153164,-0.46309953380021085,72.91655141545289,13.793362814987333,0.1901335306107755,5,-0.06584358215332031,-0.08032894134521484,0.37728381156921387,-0.02304553985595703,-1.0449380874633807,4,-0.07641825890748333,2.449555182013275,9.35111141204834,-1.1529986742911416,9.305021286010742,-1.8374543807012842,9.081151962280273,-0.07641825890748333
5604,2002-05-28,9.235225677490234,9.414320945739746,9.061399459838867,9.349794387817383,3839400.0,-0.01030206738358641,1.8972895527996994,6.214256155596938,54.989500921038335,52.643545191704504,0.05699256804335029,-0.08569191506879292,0.2649971866386913,-0.1612362096735147,17.130078398297705,0.3529214859008789,-0.04338576029833163,0.060509634017943625,-0.30305088477424036,0.4240701528101276,-0.12127062537814837,0.24228989341403562,-0.3533859211149295,47.569163301331436,-13.107603498230134,0.18178025939609171,5,0.06584453582763672,0.01580333709716797,0.4734160900115967,0.195556640625,-1.093003273010254,1,-0.08883494102956724,-1.3658394418440343,9.331357955932617,2.449555182013275,9.35111141204834,-1.1529986742911416,9.305021286010742,-0.08883494102956724
5605,2002-05-29,9.084444046020508,9.35111141204834,8.960000038146973,9.278024673461914,8295919.0,-0.016326794464507688,1.3023202285983753,1.6896465613398373,44.54179714890363,52.455238413282224,0.21523471178887021,0.04144119144285696,0.40649968033260464,-0.003022650572130914,17.704974308544813,0.3911113739013672,-0.014695745930927373,-0.07390985488891566,-0.4216776676913945,0.27385795791356315,-0.24779376129015596,0.09997405151232464,-0.18929458208716277,27.312038612640784,-27.947980018062623,0.17388390640123985,5,0.14485645294189453,0.16658496856689453,0.6241977214813232,0.34633827209472656,-0.4108638763427752,2,-0.06914546181762471,1.8972895527996994,9.235225677490234,-1.3658394418440343,9.331357955932617,2.449555182013275,9.35111141204834,-0.06914546181762471
5606,2002-05-30,8.732839584350586,9.06666660308838,8.693332672119139,9.06666660308838,8304525.0,-0.03870401533530765,1.236690920829724,1.7244856737476937,39.674796977734346,51.739122713754995,0.5057591849981478,0.39258627721196504,0.7334677350445045,0.3513952615413203,17.038151009916223,0.39111137390136896,0.032512060656745945,-0.4124443531036377,-0.8031761499595724,-0.021712556247702963,-0.6078102515316051,-0.21707845467567033,0.8144855499267578,5.469558696157573,-46.18110788655538,0.19536589842796748,5,0.3631272315979004,0.48230409622192383,0.9642794132232666,0.6979427337646484,-0.383209228515625,3,0.0009047677602582738,1.3023202285983753,9.084444046020508,1.8972895527996994,9.235225677490234,-1.3658394418440343,9.331357955932617,0.0009047677602582738
5607,2002-05-31,8.738764762878418,8.926420211791992,8.645926475524902,8.770369529724121,5511544.0,0.0006784939160511261,-1.581848347056655,0.09467408289838626,42.20466221637073,51.20187616601823,0.44991262225566153,0.38908157338257254,0.7127407180986776,0.35004971169180266,16.383037586180055,0.28049373626708984,0.040234668500936266,-0.3953915596008297,-0.8194388268208392,0.028655707619179793,-0.6074151932108336,-0.18336792599082585,0.7914805221557621,12.082112892816363,-38.981430418511465,0.21202363361000454,5,0.3012356758117676,0.45267581939697266,0.9030458927154541,0.6920175552368164,-0.5096282958984375,4,0.0033907150283540854,1.236690920829724,8.732839584350586,1.3023202285983753,9.084444046020508,1.8972895527996994,9.235225677490234,0.0033907150283540854
5608,2002-06-03,8.604443550109862,8.875061988830566,8.562962532043457,8.687406539916992,4893919.0,-0.015370732181639979,-2.761933500014369,2.6250150875076,41.66098765674555,50.65088605059351,0.5296965387835559,0.5234834477086103,0.8354035607755588,0.490781223440365,15.596615638207467,0.3120994567871094,0.01753885771235275,-0.5127250671386729,-0.9923885645704811,-0.0330615697068648,-0.752556815854577,-0.27289331842276887,0.8904289825439466,4.872333132447585,-48.01689340711851,0.2398317487159039,6,0.3940749168396014,0.5455150604248065,1.0373671054840106,0.8842806816101092,-0.5649375915527326,0,-0.014462760682757536,-1.581848347056655,8.738764762878418,1.236690920829724,8.732839584350586,1.3023202285983753,9.084444046020508,-0.014462760682757536
5609,2002-06-04,8.31407356262207,8.598519325256348,8.203456878662111,8.543210029602049,5024025.0,-0.033746515483163764,1.3255721258971598,2.7619118779671123,28.10105327651506,47.9550158597814,0.748603030214408,0.8131777757977527,1.110755401206557,0.7879356393736305,15.077711130379395,0.40098667144775035,-0.008407483403761518,-0.7761979103088379,-1.3661226072208006,-0.1862732133968752,-1.0711602587648201,-0.48123556185285565,1.124884369995117,9.638500153315084,-39.04023524791183,0.29496234845598135,6,0.49547386169433594,0.6074080467224121,1.3251032829284668,1.1957206726074219,-0.18172740936279297,1,-0.003326130559772489,-2.761933500014369,8.604443550109862,-1.581848347056655,8.738764762878418,1.236690920829724,8.732839584350586,-0.003326130559772489
5610,2002-06-05,8.497777938842772,8.590617179870605,8.136296272277832,8.235061645507812,4815450.0,0.02209559187046284,1.0264326550057852,-1.146549463721611,24.4056146982456,44.170246539558065,0.5290833849105194,0.6179044045653637,0.9236646168398721,0.6136246714634286,14.612827292610609,0.45432090759277344,-0.032802895472759275,-0.5650367259979259,-1.2118335546073933,0.08176010261154154,-0.8884351403026596,-0.24163831169319216,0.8423399094580102,38.85352473030959,-4.644696146290727,0.3233984143047337,6,0.2781891822814959,0.3901233673095721,1.1344850063323992,1.0120162963867205,-0.5175309181213361,2,-0.04184100089713694,1.3255721258971598,8.31407356262207,-2.761933500014369,8.604443550109862,-1.581848347056655,8.738764762878418,-0.04184100089713694
5611,2002-06-06,8.203456878662111,8.612345695495605,8.203456878662111,8.541234970092772,3944194.0,-0.03463506134178196,-1.4210499568023731,-1.285714285714281,22.151720397239245,39.97767746156072,0.7271864625462481,0.8720447614078282,1.205250836667048,0.9169636222213597,14.9987289594524,0.4088888168334943,-0.0649262904111012,-0.8054647922515858,-1.5481211479359924,-0.06280843656717927,-1.1767929700937891,-0.43413661440938256,1.0162788120363757,8.50000905245012,-29.88837243314738,0.37132817784220307,6,0.5718517303466779,0.6383538246154767,1.3889708518981916,1.306337356567381,-0.4009881019592303,3,0.057307949315666296,1.0264326550057852,8.497777938842772,1.3255721258971598,8.31407356262207,-2.761933500014369,8.604443550109862,0.057307949315666296
5612,2002-06-07,8.450369834899902,8.568888664245605,8.209383010864258,8.254815101623535,4464113.0,0.030098647422653446,-1.5103485476073146,-0.5789443964470706,31.11947978845396,36.538845897916275,0.37891336324412705,0.6007563470734745,0.9407803454011407,0.681415939146305,15.405485231888571,0.3654317855834943,-0.0949068497351071,-0.5235229969024662,-1.3031418476791892,0.2560958538742568,-0.9133324222908268,-0.13371357151410557,0.6610219139565192,42.513283384022756,7.3688936439392165,0.38980942538836144,6,0.3249387741088867,0.39144086837768555,0.9168732166290283,1.0594244003295898,-0.9955549240112296,4,-0.011921310076736358,-1.4210499568023731,8.203456878662111,1.0264326550057852,8.497777938842772,1.3255721258971598,8.31407356262207,-0.011921310076736358
5613,2002-06-10,8.430617332458496,8.549136161804201,8.290369987487793,8.414814949035645,2520113.0,-0.002337471948248737,1.0468765323134108,0.08080798228759253,31.33761900914503,33.910859018817014,0.2877154357677316,0.6036453926856726,0.9413224278247405,0.7123029322982486,15.58104601145605,0.258766174316408,-0.16296056149175797,-0.5129216194152839,-1.3285230151056737,0.3026797762751059,-0.9207223172604788,-0.10512092157008901,0.5832648687400663,61.82573611606374,27.522341115727308,0.40780069784519535,6,0.31308650970458984,0.4111933708190918,0.9366257190704346,1.079176902770996,-1.0824694633483887,0,-0.023898708425870496,-1.5103485476073146,8.450369834899902,-1.4210499568023731,8.203456878662111,1.0264326550057852,8.497777938842772,-0.023898708425870496
5614,2002-06-11,8.33580207824707,8.691357612609862,8.331851959228517,8.523456573486326,4264144.0,-0.011246537527730083,-2.676777824377999,-11.875075437537607,32.73337109700516,32.59881167971719,0.2699147994756963,0.6870122244896706,1.0105048650835542,0.8173307618004859,14.984223964716268,0.3595056533813441,-0.2481082899389122,-0.5781072139739987,-1.437884812631637,0.2816703846836397,-1.0079960133028187,-0.1482184146451786,0.5903215300594198,35.943019531840726,-1.9395364481116317,0.4298887993288193,6,0.26567935943603516,0.5060086250305176,1.0314409732818604,1.228642463684082,-1.112098217010498,1,-0.03554500417700046,1.0468765323134108,8.430617332458496,-1.5103485476073146,8.450369834899902,-1.4210499568023731,8.203456878662111,-0.03554500417700046
5615,2002-06-12,8.339753150939941,8.507654190063478,8.217284202575684,8.33580207824707,4204913.0,0.0004739883043987092,-1.4098411906938606,-0.021055038877877925,25.101877056789817,30.979598355167788,0.166756707322957,0.6501190122490943,0.9858299608523353,0.8212798309715854,15.148049974258143,0.29036998748779475,-0.34480391646606634,-0.5320820331573479,-1.4187161982005758,0.35455213188588,-0.9753991156789628,-0.08876495063573309,0.5073877237636832,27.935246412731633,-7.293259013450953,0.4433170825216141,6,0.1916050910949707,0.5020575523376465,1.0274899005889893,1.2753911018371582,-1.329383373260499,2,-0.024869680664023952,-2.676777824377999,8.33580207824707,1.0468765323134108,8.430617332458496,-1.5103485476073146,8.450369834899902,-0.024869680664023952
5616,2002-06-13,7.99012279510498,8.355555534362793,7.9624691009521475,8.353580474853517,5347519.0,-0.04192334587212054,1.139782741301221,-91.98962104755076,19.647562063940157,28.47325389378662,0.4469554057239611,0.9316118024590212,1.3173786039582938,1.1805160898268179,16.831808604330917,0.3930864334106454,-0.43391407141626104,-0.8081321239471437,-1.732108958784507,0.11584471089022053,-1.2701205413658263,-0.34614370652846116,0.785933619356066,3.7939539052329314,-26.31158444934644,0.46198841741868196,6,0.42864274978637784,0.7647743225097665,1.377120256423951,1.62502145767212,-1.1753077507019034,3,-0.001235997823411994,-1.4098411906938606,8.339753150939941,-2.676777824377999,8.33580207824707,1.0468765323134108,8.430617332458496,-0.001235997823411994
5617,2002-06-14,7.855802059173584,8.029629707336426,7.695802211761475,8.0,6235481.0,-0.016810847514594496,2.281547573011219,0.3967392872979901,18.692362995036973,25.92118448693011,0.49490042536680434,0.9987479644725425,1.4220046574288308,1.3225186001393574,18.796864035464182,0.33382749557495117,-0.4999338381148277,-0.8672923803329464,-1.8423518912546797,0.10776713058878595,-1.3548221357938122,-0.3797626248720807,0.822623877666393,16.071415741982978,-8.26278292604595,0.48752975546086635,6,0.33777785301208496,0.7657616138458252,1.5114409923553467,1.7593421936035156,-1.1298761367797852,4,-0.0067890308422962065,1.139782741301221,7.99012279510498,-1.4098411906938606,8.339753150939941,-2.676777824377999,8.33580207824707,-0.0067890308422962065
5618,2002-06-17,8.187653541564941,8.197530746459961,7.877531051635742,8.025678634643555,5450794.0,0.04224285182998466,2.5217179111761836,-1.1232816917709694,29.794248660134798,26.1093173073323,0.10919262007025132,0.6099595652643703,1.0593721591107812,0.9980226360065121,20.26010412689006,0.34172868728637695,-0.5238934785421119,-0.47944085597992014,-1.4417064417027774,0.4828247297429371,-0.9605736488413488,0.0016919368815084823,0.35320507376404464,49.404717144251705,26.852538164213016,0.48113279286142874,6,0.005926370620727539,0.4339101314544678,1.1552274227142334,1.4274907112121582,-0.8928384780883798,0,-0.08950532981836434,2.281547573011219,7.855802059173584,1.139782741301221,7.99012279510498,-1.4098411906938606,8.339753150939941,-0.08950532981836434
5619,2002-06-18,8.282468795776367,8.349630355834961,8.049383163452147,8.096790313720701,2861831.0,0.011580271897203787,-1.1408550309739485,1.1463410326007069,34.19002977628489,27.19647453822556,0.010530123108374312,0.4608292702394756,0.9376392935678339,0.9122402398466765,21.560325512194257,0.3002471923828143,-0.5573164254652525,-0.335144114494323,-1.2677381211493781,0.5974498921607321,-0.8014411178218506,0.13115288883320453,0.1400819230531667,72.26275228668057,48.234299306032774,0.4662970033275273,6,-0.08888888359069824,0.339094877243042,1.0604121685028076,1.3326754570007324,-1.0528388023376456,1,-0.11280705665232515,2.5217179111761836,8.187653541564941,2.281547573011219,7.855802059173584,1.139782741301221,7.99012279510498,-0.11280705665232515
5620,2002-06-19,8.288394927978517,8.472099304199219,8.242962837219237,8.27061653137207,4898981.0,0.0007155031124501665,-5.2703429197763505,0.09574828709078513,39.855722326535734,29.16358586370295,-0.03153688323818038,0.4136759707687627,0.8983659684977372,0.9135386784341168,23.25927263781601,0.22913646697998225,-0.5826143477804582,-0.289580130577086,-1.2064762507664817,0.6273159896123097,-0.7480281906717838,0.16886792951761187,-0.5925927162170428,76.335815500245,47.89599993360088,0.45844806009469763,6,-0.09481501579284846,0.3331687450408918,1.002140283584593,1.3267493247985822,-0.9204940795898446,2,-0.12845563899808232,-1.1408550309739485,8.282468795776367,2.5217179111761836,8.187653541564941,2.281547573011219,7.855802059173584,-0.12845563899808232
5621,2002-06-20,8.34567928314209,8.474074363708496,8.156048774719237,8.34567928314209,11574900.0,0.006911393057563053,1.4769297046764651,0.0,41.23350672917365,30.287366634894024,-0.07434340226133074,0.29601171778288915,0.7991369657283602,0.861593429654647,25.129748565109583,0.3180255889892596,-0.5521323447523212,-0.18432867527008057,-1.039365283754682,0.6707079332145209,-0.6118469795123804,0.2431896289722193,-0.6343511295318605,83.50254724581919,50.80448166901735,0.4275183042423007,6,-0.1520993709564209,0.27588438987731934,0.9260907173156738,1.2694649696350098,-0.5017280578613272,3,-0.16000009827359585,-5.2703429197763505,8.288394927978517,-1.1408550309739485,8.282468795776367,2.5217179111761836,8.187653541564941,-0.16000009827359585
5622,2002-06-21,8.456295967102049,8.521480560302733,8.217284202575684,8.217284202575684,10366988.0,0.013254365547379798,-1.5454509181157132,100.0,46.660743834873784,31.989936059975,-0.20565822077777973,0.12113093824264531,0.6577368465814377,0.7589267080310709,26.924762549306884,0.304196357727049,-0.5262110146054173,-0.028971219062807307,-0.7917713171565222,0.7338288790309067,-0.41037126810966384,0.35242882998404923,-0.7144579650878891,89.8773751166269,51.44292121537323,0.38140004904685715,6,-0.26271605491638006,0.14090561866760432,0.8744039535522479,1.1588482856750506,-0.7130861282348615,4,-0.19411346635511673,1.4769297046764651,8.34567928314209,-5.2703429197763505,8.288394927978517,-1.1408550309739485,8.282468795776367,-0.19411346635511673
5623,2002-06-24,8.618271827697754,8.697283744812013,8.308148384094237,8.472099304199219,8218463.0,0.0191544691938228,1.5584485207211831,0.611570412812926,57.27789500391534,34.717105382965016,-0.37796279661528764,-0.10224905327351408,0.4660552656982446,0.6035684287709309,28.560418419300003,0.389135360717777,-0.46053908482105044,0.16865894794464076,-0.4867236247024138,0.8240415205916944,-0.15903233837888564,0.49635023426816716,-0.8296552721862795,87.8049319004433,43.83900768479893,0.3276912863235269,6,-0.42172884941101074,-0.021070241928100586,0.7065019607543945,0.9725103378295898,-1.0429630279541016,0,-0.21957370841126833,-1.5454509181157132,8.456295967102049,1.4769297046764651,8.34567928314209,-5.2703429197763505,8.288394927978517,-0.21957370841126833
5624,2002-06-25,8.414814949035645,8.70320987701416,8.375308990478517,8.620246887207031,5193113.0,-0.023607619106214672,-1.305557883866831,-1.405407345064036,48.03370811913345,37.2650866121143,-0.18117138035336922,0.038570853450671905,0.6440467898712114,0.8102771075477069,29.81146460925198,0.32790088653564275,-0.43465048825720487,0.0062226057052612305,-0.5348522978282748,0.5472975092387973,-0.2643148460615077,0.27676005747203014,-0.5535050183801271,47.29250183009743,2.5691898279219245,0.27053745176676824,6,-0.21530890464782715,0.15012335777282715,0.8546504974365234,1.0706171989440918,-1.1041979789733887,1,-0.13309857582636886,1.5584485207211831,8.618271827697754,-1.5454509181157132,8.456295967102049,1.4769297046764651,8.34567928314209,-0.13309857582636886
5625,2002-06-26,8.456295967102049,8.570863723754883,8.197530746459961,8.440493583679201,5111606.0,0.00492952231482624,2.048388855144917,-0.07692271982394713,56.80849785257821,41.39407947751853,-0.22840109751455806,-0.05521312482973251,0.5702224314392925,0.7785039739456909,30.954347486926327,0.3733329772949219,-0.40695063618173855,0.07911102771758927,-0.36012068300611055,0.5183427384412891,-0.14050482764426064,0.2987268830794392,-0.510796041810667,54.873636141806216,5.3382983801149635,0.21961585536184977,6,-0.2567899227142316,0.10864233970642267,0.813169479370119,1.0291361808776873,-1.4044437408447248,2,-0.14505948921791378,-1.305557883866831,8.414814949035645,1.5584485207211831,8.618271827697754,-1.5454509181157132,8.456295967102049,-0.14505948921791378
5626,2002-06-27,8.740740776062013,8.740740776062013,8.424691200256348,8.736789703369139,4981500.0,0.033637045116035935,158.9816558048293,0.25003017501536856,57.664242947207995,45.72428836109309,-0.44161388125557366,-0.3573575534279865,0.26392653649736,0.5053724498733665,31.070859645142967,0.31604957580566584,-0.3699651413012468,0.36316077709198247,-0.07742993954931343,0.8037514937332793,0.14286541877133452,0.5834561354126304,-0.7194698555983532,100.0,47.528468831713596,0.22029535832064828,6,-0.43160486221313654,-0.18502068519592463,0.5260908603668195,0.7427163124084455,-1.937777996063235,3,-0.15706219448048309,2.048388855144917,8.456295967102049,-1.305557883866831,8.414814949035645,1.5584485207211831,8.618271827697754,-0.15706219448048309
5627,2002-06-28,8.76839542388916,8.839506149291992,8.677531242370605,8.752593040466309,4842281.0,0.0031638791877781625,1.0500060350030176,3.999517258021989,58.87850209588058,48.95587207617596,-0.3645387698193687,-0.4033589507128994,0.21900395907843873,0.48304080469608124,30.924409600187353,0.16197490692138672,-0.3165040245835069,0.389333891868592,-0.05653822029537636,0.8352060040325595,0.16639783578660783,0.6122699479505762,-0.660788120753697,88.92313862974626,36.08019458324122,0.22293605608198386,6,-0.32395076751708984,-0.2126753330230713,0.49152231216430664,0.7150616645812988,-1.4874072074890146,4,-0.10542911831847646,158.9816558048293,8.740740776062013,2.048388855144917,8.456295967102049,-1.305557883866831,8.414814949035645,-0.10542911831847646
5628,2002-07-01,8.479999542236326,8.74666690826416,8.438518524169924,8.691357612609862,4471200.0,-0.03289038275658851,-1.0939676038585426,-13.375075437537719,53.440144775394685,51.09477374274371,-0.03387486440210452,-0.13150653122450429,0.48472655803374565,0.7767347364876329,30.78762659817237,0.3298768997192365,-0.21450147440906342,0.10716021060943426,-0.3288326259323764,0.5431530471512458,-0.11083620766147106,0.3251566288803396,-0.26992640063894946,43.999940578762576,-10.527127619908612,0.2179964182709057,7,0.017777919769288886,0.075062036514284,0.7400829792022723,1.0034575462341326,-1.1140737533569327,0,-0.08688558291771253,1.0500060350030176,8.76839542388916,158.9816558048293,8.740740776062013,2.048388855144917,8.456295967102049,-0.08688558291771253
5629,2002-07-02,8.286419868469237,8.555062294006348,8.138272285461426,8.440493583679201,4297050.0,-0.02282779295009718,1.1752499838238442,0.7289701071630174,48.83319124822494,52.09227028959807,0.17916536054717547,0.06313198182223978,0.6580529111758242,0.9756760416412362,30.026456865099117,0.4167900085449219,-0.09249475388521944,-0.08503677845001434,-0.5219886608703348,0.3519151039703061,-0.30351271966017457,0.1334391627601459,0.5530862808227557,21.126701183331107,-35.24536849805017,0.21847594121016037,7,0.20246934890747248,0.26864171028137385,0.9718518257141131,1.1970372200012225,-0.6913580894470188,1,-0.08581644184256731,-1.0939676038585426,8.479999542236326,1.0500060350030176,8.76839542388916,158.9816558048293,8.740740776062013,-0.08581644184256731
5630,2002-07-03,8.14222240447998,8.308148384094237,7.863704204559326,8.276542663574219,6553406.0,-0.017401660340425673,3.4999782741989844,0.8717921737084933,53.656239067710416,53.47257388276883,0.33575607354253023,0.18901735615638238,0.7749368715386034,1.1243669516521813,29.289039371103055,0.44444417953491033,-0.019209497355584304,-0.21145646572113108,-0.6556407051340152,0.2327277736917539,-0.43354858542757313,0.010635653985310967,0.6832590675354009,28.542492810562912,-33.05600701362973,0.2220921197064425,7,0.2093827724456787,0.38123440742492676,1.1338272094726562,1.3412346839904785,-0.574815273284913,2,-0.10213494462644035,1.1752499838238442,8.286419868469237,-1.0939676038585426,8.479999542236326,1.0500060350030176,8.76839542388916,-0.10213494462644035
5631,2002-07-05,8.673580169677733,8.675556182861326,8.138272285461426,8.140247344970701,3535650.0,0.06525954939592293,-1.000003549989179,-3.9706059853029925,66.50717795455965,55.67773322940059,-0.1611434741953932,-0.321813641199979,0.2251457876498879,0.5958019357200772,28.1623605501629,0.5372838973999006,0.04871887323282209,0.2963951349258398,-0.16378622115603925,0.756576491007718,0.06630445688490028,0.5264858129667793,0.1134302116394057,82.99593677693302,14.992553932767166,0.2300906780409391,7,-0.3219749927520734,-0.29234576225280584,0.5665845870971697,0.8098769187927264,-1.096296310424803,4,-0.18697330418295588,3.4999782741989844,8.14222240447998,1.1752499838238442,8.286419868469237,-1.0939676038585426,8.479999542236326,-0.18697330418295588
5632,2002-07-08,8.349630355834961,8.701234817504883,8.343704223632812,8.673580169677733,8149613.0,-0.0373490309082839,-1.1294126334084984,-0.6074064802231567,53.28002991027305,55.233525996773665,0.16325237889003397,-0.0061112703446113414,0.5195131115830591,0.921677361137565,26.94530378689318,0.3575305938720703,0.08979313056319604,-0.022517704963684437,-0.4815300326345877,0.43649462270721884,-0.25202386879913696,0.2069884588717681,0.4004477784118645,55.033598728092514,-14.689438108054347,0.22950616383545167,7,0.001974821090698242,-0.03851914405822754,0.8059248924255371,1.0979413986206055,-0.8039512634277335,0,-0.18523785005108961,-1.000003549989179,8.673580169677733,3.4999782741989844,8.14222240447998,1.1752499838238442,8.286419868469237,-0.18523785005108961
5633,2002-07-09,8.22913646697998,8.568888664245605,8.227160453796388,8.343704223632812,3369094.0,-0.014431044695382922,-4.766602026119216,0.353658967399306,48.93113654686175,55.33324026652126,0.24891901580624953,0.10383807018426339,0.6115559355960123,1.0405561038871642,25.760603157300448,0.341728210449217,0.12265582638375783,-0.13293755054473877,-0.5953778599358408,0.32950275884636326,-0.3641577052402898,0.09828260415081225,0.4854867100793445,43.632108101152966,-24.705153250555526,0.23122015469555116,7,0.12246870994567871,0.05629563331604004,0.8865840435028076,1.1947321891784668,-0.47209930419921786,1,-0.11521843809303078,-1.1294126334084984,8.349630355834961,-1.000003549989179,8.673580169677733,3.4999782741989844,8.14222240447998,-0.11521843809303078
5634,2002-07-10,8.039505958557129,8.337778091430664,8.019753456115723,8.260741233825684,4374506.0,-0.0230437919195724,-1.439397818628706,1.9310430939042562,45.35398206457163,54.06051629007607,0.4243368566357386,0.28473097300770434,0.7729169872145221,1.229386827557498,25.451798759226307,0.3180246353149414,0.12802995618106117,-0.307753252983094,-0.792198200082197,0.17669169411600816,-0.5499757265326455,-0.06553077943354246,0.6617288589477539,20.99048694823417,-44.42095958429349,0.24222247354955112,7,0.3120992183685303,0.2281482219696045,1.0347325801849365,1.3428807258605957,-0.3101229667663574,2,-0.08378377640989076,-4.766602026119216,8.22913646697998,-1.1294126334084984,8.349630355834961,-1.000003549989179,8.673580169677733,-0.08378377640989076
5635,2002-07-11,8.132346153259277,8.18567943572998,7.911110877990723,8.07703685760498,7350244.0,0.011547997498942086,2.390240455947811,-0.25000215533963843,46.06987421264311,52.77225309734664,0.31370088553959796,0.18504290958357572,0.6528552167794928,1.1399162014298945,24.888391763698205,0.2745685577392578,0.0935592738186859,-0.2045427083969109,-0.69845154415645,0.28936612736262823,-0.45149712627668137,0.04241170948285955,0.5353874397277831,28.00007241959916,-33.672077818259666,0.24695441787976963,7,0.21925902366638184,0.13530802726745605,0.733168363571167,1.0702877044677734,-0.7960500717163086,3,-0.06606757313468847,-1.439397818628706,8.039505958557129,-4.766602026119216,8.22913646697998,-1.1294126334084984,8.349630355834961,-0.06606757313468847
5636,2002-07-12,7.9802470207214355,8.235061645507812,7.9130859375,8.138272285461426,7442888.0,-0.018702983084024738,-1.2026922330397962,-2.8571194565142424,41.362021297416476,50.82597745307285,0.38730906123539555,0.3545417799346886,0.788861775552995,1.2939038645165741,23.60337893683722,0.3219757080078125,0.09247851603765334,-0.3561480522155769,-0.8515341381057073,0.13923803367455267,-0.6038410951606412,-0.10845500927051255,0.6553253967285162,8.750037718541227,-47.31556433603568,0.24769304294506495,7,0.3249385356903076,0.28740715980529785,0.8516871929168701,1.1888065338134766,-0.32790088653564453,4,-0.051732720610576544,2.390240455947811,8.132346153259277,-1.439397818628706,8.039505958557129,-4.766602026119216,8.22913646697998,-0.051732720610576544
5637,2002-07-15,7.802468776702881,7.9802470207214355,7.358025074005128,7.978271961212157,9023906.0,-0.022277285848036676,5.923065495928048,1.1125004903395508,35.28153912886229,48.80835460345814,0.4622745907078567,0.5566597988827411,0.9492111831723911,1.468119413043743,22.07461610549345,0.6222219467163077,0.061205869390132506,-0.5312596321105953,-1.0379829449488547,-0.024536319272336016,-0.7846212885297241,-0.27789797569146657,0.8022289122314454,36.704687983019326,-14.7121706493283,0.2533616564191296,7,0.22716116905212402,0.2962968349456787,1.0060908794403076,1.3665847778320312,-0.2607407569885254,0,-0.028860726507784706,-1.2026922330397962,7.9802470207214355,2.390240455947811,8.132346153259277,-1.439397818628706,8.039505958557129,-0.028860726507784706
5638,2002-07-16,7.454814910888673,7.802468776702881,7.3264198303222665,7.780741214752197,9219319.0,-0.04455690573889326,1.5775467340692317,1.8539271900750276,33.53659234661451,47.1087325032792,0.725507805517803,0.8923473249519338,1.2755889935546803,1.811856000042149,21.312773390570104,0.47604894638061435,-0.007420454828425349,-0.8422715663909903,-1.481999945756649,-0.20254318702533158,-1.1621357560738206,-0.522407376708161,1.0750824211499017,12.695311394964207,-37.62215243144384,0.31986418968282954,7,0.5590124130249015,0.6281480789184561,1.3537447452545157,1.7142386436462393,0.19358015060424716,1,0.012188656942486498,5.923065495928048,7.802468776702881,-1.2026922330397962,7.9802470207214355,2.390240455947811,8.132346153259277,0.012188656942486498
5639,2002-07-17,7.348147869110107,7.762962818145753,7.227653980255128,7.60493803024292,6466838.0,-0.014308476206802312,-1.150793742025228,0.7878779898671159,31.411545317594403,44.637099864377426,0.7655948457235322,0.9754397246825217,1.3622735638208958,1.911695857982723,21.260894953329224,0.535308837890625,-0.09204104341055519,-0.9022225618362434,-1.6700728656063841,-0.13437225806610265,-1.2861477137213146,-0.518297409951173,1.0854712627911631,11.960787376454645,-36.219683953417785,0.3839251518850704,7,0.6162965297698975,0.6854321956634521,1.4446094036102295,1.8209056854248047,0.4266672134399414,2,0.05564521848961834,1.5775467340692317,7.454814910888673,5.923065495928048,7.802468776702881,-1.2026922330397962,7.9802470207214355,0.05564521848961834
5640,2002-07-18,7.223703861236572,7.429135799407959,7.132840156555176,7.344198226928711,6125119.0,-0.016935425101700652,1.0408178681630154,0.46923279755184505,23.109259110560686,39.81510888171088,0.8337195955689545,1.0709375236542638,1.458593959545869,2.0231158752964458,21.785574768170445,0.2962956428527832,-0.15420534675739894,-0.97343201637268,-1.8674462576762494,-0.07941777506910963,-1.4204391370244647,-0.5264248957208952,1.0893187555000843,8.24368836863613,-32.0029867130419,0.4470071206517851,7,0.693333625793457,0.7624692916870117,1.4979422092437744,1.9453496932983398,0.35950613021850497,3,0.0700027493191886,-1.150793742025228,7.348147869110107,1.5775467340692317,7.454814910888673,5.923065495928048,7.802468776702881,0.0700027493191886
5641,2002-07-19,7.0103697776794425,7.188148021697997,6.8740739822387695,7.061728000640869,5977800.0,-0.02953250682131514,1.064929853436796,0.4262292486990319,20.762156809845223,36.20201187055223,0.8787236611475535,1.2428245677338703,1.633188967958092,2.2203080149585093,22.24907376587945,0.34962987899780273,-0.20131752287808702,-1.1200006246566785,-2.1555465535169818,-0.08445469579637521,-1.6377735890868292,-0.6022276602265269,1.1610309438354358,12.321381076836717,-20.868833095678212,0.5177729644301514,7,0.711111545562745,0.8464202880859384,1.6762146949768075,2.1586837768554696,0.689383029937745,4,0.04649202741077296,1.0408178681630154,7.223703861236572,-1.150793742025228,7.348147869110107,1.5775467340692317,7.454814910888673,0.04649202741077296
5642,2002-07-22,6.814815044403076,7.174321174621582,6.6627159118652335,6.964938163757324,6455700.0,-0.02789506680503495,-1.2521733745740053,2.923059068204135,21.42374228362604,33.14563473019271,0.931641408115909,1.3798436230612854,1.7911364094826716,2.3974104956506306,23.04669882420422,0.5116052627563485,-0.2612152668299501,-1.233481311798096,-2.410759480084682,-0.056203143511510234,-1.8221203959413899,-0.6448422276548031,1.174959933613147,13.344922152006042,-17.714629923071705,0.588639084143293,7,0.685431957244873,0.9362959861755371,1.7720162868499756,2.267324924468994,0.6399998664855966,0,0.12289857968640971,1.064929853436796,7.0103697776794425,1.0408178681630154,7.223703861236572,-1.150793742025228,7.348147869110107,0.12289857968640971
5643,2002-07-23,6.725925922393799,7.045926094055176,6.658764839172362,6.658764839172362,5237663.0,-0.01304351202932219,-10.529333248134222,-0.44737335268763834,22.222229767111315,30.5754400304749,0.877114002255067,1.3910118569989045,1.844260958408583,2.4676898445109767,24.623828076331495,0.3871612548828134,-0.4146952822264103,-1.227753138542175,-2.5115112999838995,0.05600502289954967,-1.8696322192630372,-0.5858740578213126,1.0515196050382665,6.082340712476066,-25.149965168904167,0.6418790807208625,7,0.7209873199462891,1.023209571838379,1.6816458702087402,2.2228806018829346,0.347653865814209,1,0.12129216211025518,-1.2521733745740053,6.814815044403076,1.064929853436796,7.0103697776794425,1.0408178681630154,7.223703861236572,0.12129216211025518
5644,2002-07-24,7.294815063476562,7.334321022033691,6.639011859893799,6.690370082855225,6641494.0,0.08458153533756008,1.0346832827163361,8.999929000972555,36.896768648898586,29.55620607894773,0.2139843308698639,0.7735744968278526,1.2490039915504338,1.879314986477472,25.9102041044584,0.6953091621398926,-0.5013624970760366,-0.602864003181458,-1.899572533004176,0.6938445266412598,-1.251218268092816,0.045490261729900894,0.28126794006875677,83.00004224476606,49.303076408596205,0.6483542649113588,7,0.14222168922424405,0.4444439411163339,1.1127567291259775,1.6539914608001718,-0.42469215393066406,2,0.048470042754976905,-10.529333248134222,6.725925922393799,-1.2521733745740053,6.814815044403076,1.064929853436796,7.0103697776794425,0.048470042754976905
5645,2002-07-25,7.229629993438722,7.537777900695801,6.893826961517334,7.306666851043701,6282056.0,-0.008935808443480187,1.3882809211713065,-0.1274505704816836,23.911513338871202,27.61726075022047,0.15382976237525803,0.7822555422172863,1.2783690948278688,1.9131461246606127,26.47694668795334,0.6439509391784668,-0.5758294425868193,-0.6067157745361316,-1.908205047473829,0.6947734984015659,-1.2574604110049803,0.044028861932717156,-0.5906181335449228,65.71433573723952,36.673151402940434,0.6507446364688485,7,0.0799994468688956,0.5096290111541739,1.1779417991638175,1.7191765308380118,-0.25481510162353604,3,0.07540981898189969,1.0346832827163361,7.294815063476562,-10.529333248134222,6.725925922393799,-1.2521733745740053,6.814815044403076,0.07540981898189969
5646,2002-07-26,7.367900848388673,7.399506092071532,7.130864143371582,7.160493850708008,4633706.0,0.019125578359534323,-1.0148165367284105,-2.6923086445735085,30.986982572013275,27.140087799459472,-0.08988990463208602,0.5648201603036851,1.0961039582196817,1.7548358291088926,27.769510679083957,0.2686419486999503,-0.6278331714404093,-0.39980292320251376,-1.6440045395136922,0.8443986931086647,-1.021903731358102,0.22229788495307545,-0.7288889884948739,81.09885725593944,53.059271426378,0.6221008081555891,7,-0.14716053009033292,0.37135815620422274,1.0396709442138663,1.5809056758880606,-0.892838954925538,4,0.02922258964892177,1.3882809211713065,7.229629993438722,1.0346832827163361,7.294815063476562,-10.529333248134222,6.725925922393799,0.02922258964892177
5647,2002-07-29,7.843951225280763,7.8933329582214355,7.33036994934082,7.391604900360107,4149225.0,0.06461139837355434,1.0430158138231,2.1809598035699453,43.44317863042734,28.240819608772004,-0.6251817221952098,0.0168243092607554,0.5839953445358956,1.2563274537588027,28.96810167749047,0.5629630088806152,-0.6836669354118925,0.122469663619996,-1.0305473337484097,1.2754866609884017,-0.45403883506420595,0.6989781623041988,-1.1869640445709235,96.06307085111519,67.10437851341213,0.5765084986842027,7,-0.5777788162231454,-0.1046922206878671,0.5636205673217765,1.1048552989959708,-1.0251860618591317,0,-0.01838339040136161,-1.0148165367284105,7.367900848388673,1.3882809211713065,7.229629993438722,1.0346832827163361,7.294815063476562,-0.01838339040136161
5648,2002-07-30,7.7432098388671875,7.865678787231445,7.5891361236572275,7.841975212097168,5127806.0,-0.012843193885358373,2.7837844891141827,-0.21834016944274862,44.79889753482116,29.72830318846387,-0.5355480012923071,0.06275451991219949,0.6484200793103376,1.3368669237499269,29.501170275271342,0.27654266357421786,-0.7198044766733016,0.05856776237487793,-1.0381122581148627,1.1552477828646177,-0.4897722478699915,0.6069077726197483,-1.0367688270568847,88.0315240208903,55.66630586580137,0.54834001024487,7,-0.4770374298095703,-0.003950834274291992,0.6521809101104736,1.205596685409546,-1.1950616836547852,1,-0.03724488086722266,1.0430158138231,7.843951225280763,-1.0148165367284105,7.367900848388673,1.3882809211713065,7.229629993438722,-0.03724488086722266
5649,2002-07-31,7.575308799743652,7.762962818145753,7.425185203552246,7.74123477935791,4449938.0,-0.02168364833415115,2.2264236881299544,1.6800015449533134,40.47297182681404,31.65760460138091,-0.3710560358658386,0.18408761099145998,0.7784509177152827,1.482270209847382,29.419677407277135,0.33777761459350675,-0.7297334181680988,-0.07377772331237775,-1.1338067076982625,0.9862512610735061,-0.6037922155053188,0.4562367688805642,-0.8213921100769044,68.18186588910156,33.80774660880017,0.5300144921929419,7,-0.30913639068603516,0.16395020484924316,0.8215634822845459,1.350452184677124,-0.8158025741577148,2,-0.06623215301171925,2.7837844891141827,7.7432098388671875,1.0430158138231,7.843951225280763,-1.0148165367284105,7.367900848388673,-0.06623215301171925
5650,2002-08-01,7.310616970062256,7.689877033233643,7.261235237121582,7.543704032897949,5827950.0,-0.034941391391246523,-1.5833425534635839,1.4047653259457658,38.97202162379496,33.680922914041986,-0.10363767080056263,0.4039963425816282,1.0075717237368345,1.720720205759518,28.859912101927836,0.42864179611206055,-0.7130109105134146,-0.29688928127288783,-1.3405863675544207,0.7468078050086451,-0.8187378244136543,0.22495926186787862,-0.5111236296533201,23.575105393139392,-13.460298063369375,0.5218485431407663,8,-0.04444456100463867,0.42864203453063965,1.0716052055358887,1.5045273303985596,-0.3693819046020508,3,-0.06025401991654433,2.2264236881299544,7.575308799743652,2.7837844891141827,7.7432098388671875,1.0430158138231,7.843951225280763,-0.06025401991654433
5651,2002-08-02,7.051852226257324,7.407406806945801,6.872098922729492,7.308641910552978,5502431.0,-0.03539574633230003,1.3565262385636934,1.101689991591976,37.959455099595345,35.51822433803857,0.18062479633768547,0.5639498292421843,1.2198080959045168,1.9544788133352817,29.853079448913466,0.5353078842163086,-0.6857488967382563,-0.47456762790679896,-1.41656213651477,0.4674268807011721,-0.9455648822107845,-0.003570373602813426,-0.20860530113588815,17.601577824542662,-18.671139534942387,0.47099725430398554,8,0.21432018280029297,0.6874067783355713,1.3303699493408203,1.7632920742034912,-0.08888912200927646,4,-0.010924411341929785,-1.5833425534635839,7.310616970062256,2.2264236881299544,7.575308799743652,2.7837844891141827,7.7432098388671875,-0.010924411341929785
5652,2002-08-05,6.802962779998778,7.170370101928711,6.785184860229492,7.089383125305176,5697844.0,-0.03529419481194096,-1.392631876700339,1.1153888291580625,39.20157060825362,37.40481776483217,0.47791395133620274,0.728369564031536,1.4168318893382432,2.180656052454535,31.038619624223053,0.38518524169921875,-0.6293544208402162,-0.6461236953735359,-1.5569978199336552,0.2647504291865834,-1.101560757653596,-0.19068663309347578,1.0903701782226571,1.6453511977262678,-36.056129494316764,0.45543706228005976,8,0.4632096290588388,0.9362962245941171,1.6294652223587045,2.006913900375367,0.11061716079711914,0,-0.048199717849360724,1.3565262385636934,7.051852226257324,-1.5833425534635839,7.310616970062256,2.2264236881299544,7.575308799743652,-0.048199717849360724
5653,2002-08-06,7.280988216400146,7.450863838195801,6.842469215393066,6.8444437980651855,4400831.0,0.07026724265004036,-1.7623313725532648,-1.5241389988129783,49.009336896355535,38.75065868121627,0.09711709788144329,0.1851625407476254,0.8920629504011712,1.6819628866812382,31.70368210555745,0.6479010581970224,-0.5271432288067306,-0.12069084644317751,-0.9562008030786755,0.7148191101923205,-0.5384458247609265,0.2970641318745715,0.5901817798614513,50.70715208463671,9.346898952101562,0.41775497831774877,8,0.05827069282531827,0.4118511676788339,1.219094157218934,1.5150606632232675,-0.4780254364013672,1,-0.06348356009385858,-1.392631876700339,6.802962779998778,1.3565262385636934,7.051852226257324,-1.5833425534635839,7.310616970062256,-0.06348356009385858
5654,2002-08-07,7.365925788879394,7.456789970397949,7.079505920410156,7.308641910552978,4328438.0,0.011665665422714078,2.1570270027630962,0.13122119060622636,52.122636239042215,41.885227892346386,0.026068781028748766,0.04972401532874482,0.7635042124436113,1.5771883508284636,31.92821123938848,0.37728404998779297,-0.4070923783842231,-0.0020742654800427474,-0.7817685175301721,0.7776199865700875,-0.3919213915051083,0.3877728605450228,0.4835245046615615,64.19210268189612,17.87271088304788,0.3898471260250651,8,-0.026666879653929776,0.3041975498199472,1.1604937314987191,1.3504526615142831,-0.5866665840148908,2,-0.1110217041422844,-1.7623313725532648,7.280988216400146,-1.392631876700339,6.802962779998778,1.3565262385636934,7.051852226257324,-0.1110217041422844
5655,2002-08-08,7.595061779022218,7.612840175628662,7.233580112457275,7.367900848388673,3796875.0,0.031107561589713395,1.8872057630422785,3.9655298710595757,58.68545345849049,44.96283576862164,-0.1629112723858892,-0.23371026483239188,0.497371149448921,1.3291151332619782,31.769433756777815,0.3792600631713867,-0.2721475220189946,0.25392594337463503,-0.4480311995207087,0.9558830862699779,-0.09705262807303594,0.604904514822306,0.2331032058525082,97.85195645147641,45.280937890641574,0.3509785714476714,8,-0.2558028697967538,0.07506155967712314,0.926913619041442,1.121316671371459,-0.8197526931762704,3,-0.11001300288881244,2.1570270027630962,7.365925788879394,-1.7623313725532648,7.280988216400146,-1.392631876700339,6.802962779998778,-0.11001300288881244
5656,2002-08-09,7.5674071311950675,7.713580131530763,7.34617280960083,7.456789970397949,3262275.0,-0.0036411353365858323,-1.2142876643633225,0.4869550432312914,61.76650740418454,46.99876118792799,-0.11620023595514617,-0.25146300790985254,0.4982795723971245,1.331991527536629,31.683948187647182,0.36740732192993253,-0.21785072505487868,0.24691329002380247,-0.3978627948592868,0.8916893749068917,-0.07547475241774215,0.5693013324653471,0.23989825118675334,84.25530537969952,25.618572612984337,0.3223880424415448,8,-0.24197530746459872,0.10271620750427335,0.8701238632202157,1.1489713191986093,-0.861234188079834,4,-0.08274592008583725,1.8872057630422785,7.595061779022218,2.1570270027630962,7.365925788879394,-1.7623313725532648,7.280988216400146,-0.08274592008583725
5657,2002-08-12,7.57728385925293,7.630617141723633,7.377778053283691,7.602962970733643,1896413.0,0.0013051667350032492,5.243907608791649,-0.2321440117940712,63.6478686057446,49.09309130691948,-0.1876110216202065,-0.29415657826356156,0.4610289232479339,1.3022308784907768,30.53100322125053,0.2528390884399414,-0.11702428948778376,0.26804926395416295,-0.3485377446034903,0.8846362725118162,-0.04024424032466367,0.5763427682329896,0.2095791126858444,84.35374075185064,18.281500583921,0.3082935042788268,8,-0.3032100200653076,0.09283947944641113,0.7891359329223633,1.139094591140747,-0.8869137763977051,0,-0.08107400572762091,-1.2142876643633225,7.5674071311950675,1.8872057630422785,7.595061779022218,2.1570270027630962,7.365925788879394,-0.08107400572762091
5658,2002-08-13,7.5456790924072275,7.764937877655028,7.519999980926514,7.5417280197143555,6953344.0,-0.00417098889691303,-9.333373566686745,-0.15386329452401654,54.85844839941787,50.69147759276434,-0.20894549036040555,-0.26919735062848194,0.46865836455584553,1.3160472257247546,29.123444114561842,0.24493789672851474,-0.051340069068182004,0.23190128803253263,-0.390513765191824,0.8543163412568893,-0.0793062385796457,0.543108814644711,0.22115031729736057,68.01158992803275,3.9120373809799673,0.31120752661217854,8,-0.2706177234649667,0.0582711696624747,0.7856791019439688,1.1706993579864493,-0.936295986175538,1,-0.08376968379789351,5.243907608791649,7.57728385925293,-1.2142876643633225,7.5674071311950675,1.8872057630422785,7.595061779022218,-0.08376968379789351
5659,2002-08-14,7.757037162780763,7.788641929626465,7.267159938812256,7.581234931945801,5274619.0,0.028010476961074726,3.363651235725515,44.49481052376527,59.66689781040397,52.99090828016534,-0.4378601466719587,-0.4725813023485026,0.24464757335903453,1.0880753405617076,27.696262212284072,0.521481990814209,-0.0525074886458885,0.4228148937225349,-0.23045065275544108,1.0760804402005109,0.09618212048354735,0.7494476669615224,-0.9718523025512704,94.30608161683931,29.154549988679364,0.3266327732389878,8,-0.4701237678527841,-0.26864218711853116,0.5614814758300772,0.9593412876129142,-1.1693830490112314,2,-0.12299469020978171,-9.333373566686745,7.5456790924072275,5.243907608791649,7.57728385925293,-1.2142876643633225,7.5674071311950675,-0.12299469020978171
5660,2002-08-15,7.7293829917907715,7.881481170654298,7.595061779022218,7.7530860900878915,4330463.0,-0.0035650429938223205,1.0422550774602624,-0.1348281997591477,56.90566707361306,55.09604294394509,-0.38504913820005715,-0.4269926106605215,0.25314456076240965,1.1036434013174485,25.937853491937336,0.2864193916320801,-0.054208847118373704,0.36987676620483434,-0.3041906225379929,1.0439441549476616,0.03284307183342072,0.706910460576248,-0.9241289901733403,75.24126288009614,11.606834634120943,0.33703369437141356,8,-0.39604997634887695,-0.2923462390899658,0.5802466869354248,0.9869954586029053,-1.303703784942627,3,-0.12292362636647414,3.363651235725515,7.757037162780763,-9.333373566686745,7.5456790924072275,5.243907608791649,7.57728385925293,-0.12292362636647414
5661,2002-08-16,7.336296081542969,7.518024921417236,7.30271577835083,7.518024921417236,6997894.0,-0.05085618226775579,1.3695649321854673,7.666881248868127,39.98440222320061,55.18302423449476,0.05881424718259254,-0.008681245618532785,0.6315999026728196,1.4793340205189764,23.925287171008947,0.4266672134399414,-0.03795069973648868,-0.039506459236145375,-0.6934939958055324,0.6144810773332416,-0.3665002275208389,0.28748730904854813,-0.4879929931640632,11.254070207439877,-46.28402388872462,0.3269937682846935,8,0.02567911148071289,0.10074067115783691,0.9733335971832275,1.3313581943511963,-1.1437029838562012,4,-0.07646733303313391,1.0422550774602624,7.7293829917907715,3.363651235725515,7.757037162780763,-9.333373566686745,7.5456790924072275,-0.07646733303313391
5662,2002-08-19,7.652346134185791,7.660246849060059,7.259259223937987,7.328394889831543,3016238.0,0.04308032951913665,1.3604678090084024,-1.7826077829934954,48.34771117830117,55.10951026582205,-0.13866195630562217,-0.2727525663354129,0.2963291792726226,1.1438692271723436,21.36033550684345,0.4009876251220712,0.013839470203782511,0.23466703891754115,-0.3737424556431108,0.8430765334781931,-0.06953770836278483,0.5388717861978671,-0.76271592251587,63.174709976442486,9.101649374032604,0.3042047472803261,8,-0.17185258865356445,-0.34271669387817383,0.6340737342834473,1.015308141708374,-1.2483949661254883,0,-0.12364485015172799,1.3695649321854673,7.336296081542969,1.0422550774602624,7.7293829917907715,3.363651235725515,7.757037162780763,-0.12364485015172799
5663,2002-08-20,7.5417280197143555,7.652346134185791,7.440988063812256,7.650370121002197,3344288.0,-0.014455450986105345,2.7543355905931977,-0.3353655933762649,49.37636639023609,54.80436917151026,0.01433962905331665,-0.1031726158837829,0.386681721853277,1.2337065773567755,18.65140305661997,0.21135807037353516,0.0918555489029611,0.0832588195800783,-0.43215804133821045,0.5986756804983671,-0.17444961087906652,0.3409672500392231,-0.6124237696850594,45.39679085044457,-6.60691585156038,0.2577084304591445,8,0.015802621841430664,-0.2755556106567383,0.5224697589874268,0.9109470844268799,-0.8079009056091309,1,-0.11288632189249592,1.3604678090084024,7.652346134185791,1.3695649321854673,7.336296081542969,1.0422550774602624,7.7293829917907715,-0.11288632189249592
5664,2002-08-21,7.64839506149292,7.7293829917907715,7.486420154571532,7.634568214416504,3575644.0,0.01414358108642122,1.7640397629412743,-0.12726969482836564,56.66406766535047,54.57977075005026,-0.05369168892028142,-0.1918272220570998,0.2636274030213741,1.10422897570891,16.858116517595107,0.24296283721923917,0.19247372472305457,0.17224686145782453,-0.34379011867000386,0.6882838415856529,-0.08577162860608922,0.4302653515217383,-0.6810037346386242,62.53971586964149,6.653298785882846,0.2580184900639141,8,-0.07802486419677734,-0.38222265243530273,0.40000009536743164,0.7884774208068848,-0.7229628562927246,2,-0.13584705639648553,2.7543355905931977,7.5417280197143555,1.3604678090084024,7.652346134185791,1.3695649321854673,7.336296081542969,-0.13584705639648553
5665,2002-08-22,7.774815082550049,7.7787652015686035,7.516048908233643,7.646420001983643,2761088.0,0.016528960656544855,2.855103697276722,9.28592613028934,65.04931694761987,54.944527365987526,-0.16978718511377,-0.29018719804477744,0.12182387207749912,0.9581723376437843,15.63754407074171,0.26271629333496094,0.23066283114759223,0.27140762805938756,-0.24738989345005713,0.7902051495688323,0.012008867304665216,0.5308063888141099,-0.7708601619437534,99.23963935187608,36.91962071739658,0.2593987607547224,8,-0.20444488525390625,-0.5086426734924316,0.2241971492767334,0.6126744747161865,-1.1002469062805176,3,-0.15269314526142308,1.7640397629412743,7.64839506149292,2.7543355905931977,7.5417280197143555,1.3604678090084024,7.652346134185791,-0.15269314526142308
5666,2002-08-23,7.583209991455077,7.8123459815979,7.549630165100098,7.7688889503479,3236963.0,-0.024644327750638628,-1.0781305104659957,-1.4461532176599985,66.63856791116694,55.27682728881222,0.02715043820995966,-0.08603572535405934,0.30677316656303955,1.1323597639744998,14.313156374795048,0.26271581649780273,0.24799611455157233,0.0690370798110953,-0.44684849048626507,0.5849226501084566,-0.18890570533758488,0.3269798649597755,-0.5441540208468618,58.57141995004762,-10.951641563011755,0.25794278514868046,8,-0.012839794158934659,-0.31703758239746005,0.3683953285217294,0.7568726539611825,-0.430616855621337,4,-0.15264390487817991,2.855103697276722,7.774815082550049,1.7640397629412743,7.64839506149292,2.7543355905931977,7.5417280197143555,-0.15264390487817991
5667,2002-08-26,7.6997528076171875,7.739258766174316,7.440988063812256,7.638518810272218,2608706.0,0.015368533417040142,3.253538557784827,-0.3297842561704315,60.55773645096519,55.91008151676193,-0.07844228101040507,-0.22549676433593913,0.18912178467663665,0.9941060546916276,14.582233471500999,0.29827070236206055,0.2243864428980027,0.19278981685638463,-0.3074841355161091,0.6930637692288784,-0.05734715932986223,0.4429267930426315,-0.6269998290071284,69.68068577826743,-2.130654131297476,0.25013697618624664,8,-0.12938261032104492,-0.4335803985595703,0.08938288688659668,0.5109467506408691,-0.78617286682129,0,-0.19574131112877047,-1.0781305104659957,7.583209991455077,2.855103697276722,7.774815082550049,1.7640397629412743,7.64839506149292,-0.19574131112877047
5668,2002-08-27,7.454814910888673,7.832098960876465,7.437036991119385,7.74123477935791,6619219.0,-0.031811137688238955,-1.4539861854888394,-4.677464821635818,52.073735794752984,55.06639684835626,0.17014347687274434,-0.0034493397446579976,0.41938385779114373,1.2135436163231352,14.755919252041167,0.3950619697570801,0.18542525017871103,-0.037728333473205033,-0.5258072523563877,0.45035058540997763,-0.28176779291479637,0.2063111259683863,-0.3497128045968445,4.500033192316506,-65.45471548541252,0.24403945944159144,8,0.11555528640746981,-0.18864250183105558,0.1708641052246085,0.6502056121826163,-0.535308837890625,1,-0.1409644310945205,3.253538557784827,7.6997528076171875,-1.0781305104659957,7.583209991455077,2.855103697276722,7.774815082550049,-0.1409644310945205
5669,2002-08-28,7.073579788208008,7.442963123321532,6.955061912536621,7.407406806945801,11048400.0,-0.05113944842866913,1.4097477685405493,1.1655162769326084,38.640278194131355,53.03690919508052,0.4964408060475156,0.35655077933529,0.7781539410486893,1.5684848028400609,14.987985740276786,0.49975299835205167,0.1279248509474673,-0.39387700557708705,-0.9145331781961854,0.1267791670420113,-0.6542050918866362,-0.13354891926753787,0.80790138244629,13.51344004175547,-50.72673869964514,0.26032808630954907,8,0.32000064849853516,0.19259262084960938,0.524444580078125,1.0294651985168457,-0.3101229667663574,2,-0.04803122100483925,-1.4539861854888394,7.454814910888673,3.253538557784827,7.6997528076171875,-1.0781305104659957,7.583209991455077,-0.04803122100483925
5670,2002-08-29,6.8701229095458975,7.0182719230651855,6.751605033874513,6.966914176940918,9305888.0,-0.02876292976878303,1.6732616946624639,0.2899443782621019,35.89129616361538,52.58211963290438,0.6316147376666343,0.5537035683183333,0.9561273669518568,1.7412539702380956,15.020068215201832,0.3219747543334952,0.10210300564373043,-0.5753091812133801,-1.15752831630141,0.006909953874650654,-0.866418748757396,-0.2841996136693643,0.9928298759460468,10.9688608801566,-48.643540936078374,0.2911095675440154,8,0.42172908782959073,0.4523460865020761,0.718024969100953,1.2230455875396737,-0.29432106018066406,3,0.008050699584638776,1.4097477685405493,7.073579788208008,-1.4539861854888394,7.454814910888673,3.253538557784827,7.6997528076171875,0.008050699584638776
5671,2002-08-30,6.9748148918151855,7.180246829986572,6.858272075653076,6.8701229095458975,6474431.0,0.015238734975733914,-4.0154311244480265,-1.0816263190564859,38.2602172066418,51.46128696938668,0.5255181280499022,0.46688147841158845,0.8247963197906216,1.6019241124503836,14.098019010596557,0.3219747543334961,0.04197292800456953,-0.4667653322219847,-1.0608465824958966,0.1273159180519272,-0.7638059573589402,-0.16972470708502918,0.8436839836120615,20.658131652809338,-34.344777549123926,0.29704062513695595,8,0.31703710556030273,0.3476541042327881,0.5496293306350708,1.1183536052703857,-0.4958028793334961,4,-0.04304726651570179,1.6732616946624639,6.8701229095458975,1.4097477685405493,7.073579788208008,-1.4539861854888394,7.454814910888673,-0.04304726651570179
5672,2002-09-03,6.475061893463135,6.992592811584473,6.449382781982423,6.95111083984375,12778256.0,-0.07165107692513839,-1.0599266038788413,-4.547138530208793,32.35679022260375,49.57022295076085,0.9395109268177926,0.9916519241315527,1.2879877880064834,2.0691012889062677,13.255478623858721,0.5432100296020499,-0.023902964391589343,-0.9501232862472531,-1.6302748205377675,-0.2699717519567395,-1.2901990533925094,-0.6100475191019967,1.3007612283020027,1.8571498527811612,-49.372826574625776,0.3400757671452568,9,0.6656789779663086,0.696295976638794,1.004937767982483,1.6181066036224365,-0.36345672607421875,1,0.10463702950154086,-4.0154311244480265,6.9748148918151855,1.6732616946624639,6.8701229095458975,1.4097477685405493,7.073579788208008,0.10463702950154086
5673,2002-09-04,6.818765163421631,6.876049041748048,6.573826789855957,6.5797529220581055,6530119.0,0.05308107870064993,-1.4094460949513568,-0.502074929859057,35.18403594685857,47.18355275981732,0.5391701365840182,0.6445931736355099,0.905741265374683,1.6944060125891713,13.236682212827954,0.400987148284913,-0.0016684643342550487,-0.5833088636398314,-1.3136511028071638,0.14703337552750106,-0.948479983223498,-0.2181377440561647,0.8774715379565441,37.17690115943404,-8.248805483040499,0.36517111958366644,9,0.3219757080078125,0.3466668128967294,0.6839505434036255,1.2744033336639404,-0.24493837356567383,2,0.013904977675853747,-1.0599266038788413,6.475061893463135,-4.0154311244480265,6.9748148918151855,1.6732616946624639,6.8701229095458975,0.013904977675853747
5674,2002-09-05,6.548148155212402,6.745678901672362,6.475061893463135,6.712099075317383,7792706.0,-0.0396870990162439,1.3418834102922892,-0.6859519795708685,32.67671785688364,43.586597305291065,0.7121996835732416,0.8967814949961568,1.1404347760579778,1.9357172771006734,13.299369641660702,0.3437032699584961,-0.03809048631860534,-0.8130369901657106,-1.6374147359217996,0.011340755590378393,-1.2252258630437547,-0.40084811728766656,1.0732773110020277,13.513508223545678,-26.97826650341286,0.4121888728780444,9,0.592592716217041,0.6172838211059579,0.954567551612854,1.520658254623413,0.3516049385070801,3,0.056711899148164546,-1.4094460949513568,6.818765163421631,-1.0599266038788413,6.475061893463135,-4.0154311244480265,6.9748148918151855,0.056711899148164546
5675,2002-09-06,6.7595062255859375,6.876049041748048,6.492839813232423,6.607407093048097,6313444.0,0.03227753333670247,-1.0103639126709745,-0.9277113689904841,41.064881281794385,40.74507656869412,0.38182750683837785,0.6531009424805969,0.8935312809159051,1.6925996895091284,13.672354800361097,0.383209228515625,-0.06946639406594635,-0.5599011421203617,-1.4183581741418152,0.29855588990109183,-0.9891296581310884,-0.13067262610963493,0.7915966795745719,42.43243930939041,-1.6850992829718123,0.4292285160107266,9,0.38123464584350586,0.40592575073242276,0.7432094812393188,1.309300184249878,0.15407371520996005,4,0.0005844503612939533,1.3418834102922892,6.548148155212402,-1.4094460949513568,6.818765163421631,-1.0599266038788413,6.475061893463135,0.0005844503612939533
5676,2002-09-09,6.941235065460205,6.949135780334473,6.617283821105957,6.745678901672362,4248450.0,0.0268849282491066,2.140194337719882,1.2857151814405652,38.505754568153826,38.294856359492854,0.11114611708981137,0.44486398411916817,0.6684659423039108,1.483735578566776,14.270124505208098,0.3318519592285156,-0.13258693665327126,-0.34686369895935076,-1.2128782964878244,0.5191508985691238,-0.779870997723588,0.0861435998048865,0.5437646323096192,90.54550849109106,46.82110280145618,0.43300729876423716,9,0.19950580596923828,0.22419691085815519,0.5614806413650513,1.0953080654144287,0.5017280578613272,0,-0.05264671382667596,-1.0103639126709745,6.7595062255859375,1.3418834102922892,6.548148155212402,-1.4094460949513568,6.818765163421631,-0.05264671382667596
5677,2002-09-10,6.962963104248048,6.986667156219482,6.818765163421631,6.966914176940918,3788269.0,0.00313028424811046,6.727264747191011,-0.020204286156670023,40.36818945215975,36.99424009920471,-0.029152207008510622,0.39500492112235275,0.6018688534073329,1.4370571072144296,14.854074170313734,0.16790199279785156,-0.23599333728208727,-0.2944196224212634,-1.1608249941569069,0.571985749314381,-0.727622308289086,0.13878306344655922,0.45989957857453234,95.36673023187338,49.71184013557139,0.4332026858678222,9,-0.016790151596070224,0.2024688720703125,0.5397526025772086,1.073580026626586,0.3002467155456534,1,-0.06950361283274697,2.140194337719882,6.941235065460205,-1.0103639126709745,6.7595062255859375,1.3418834102922892,6.548148155212402,-0.06950361283274697
5678,2002-09-11,6.9135799407958975,7.126914024353027,6.893826961517334,6.966914176940918,2446706.0,-0.007092262692304341,-4.021253210066769,13.49867245957362,37.5335098521271,36.87126583898202,-0.07221078808305403,0.4159296793913274,0.6141813111401211,1.4601083021905383,15.700386748285306,0.23308706283569336,-0.3382589603064776,-0.3121978282928479,-1.180436804372353,0.5560411477866571,-0.7463173163326005,0.12192165974690461,0.4508739479762731,67.27262619117448,22.772318225943835,0.43411948803975264,9,-0.09876513481140048,0.2518520355224627,0.5891357660293588,1.1137449741363534,0.7604942321777353,2,-0.11599992771829548,6.727264747191011,6.962963104248048,2.140194337719882,6.941235065460205,-1.0103639126709745,6.7595062255859375,-0.11599992771829548
5679,2002-09-12,6.802962779998778,6.933332920074463,6.755556106567383,6.9135799407958975,3754350.0,-0.01599998289516913,1.3684135297984987,2.0740366562359958,33.42317467381886,36.59703011789351,-0.004489696437300239,0.4757996334375667,0.6919186737473995,1.5460271681852733,16.075878804671806,0.17777681350708008,-0.43831827363640574,-0.3751112699508674,-1.2250967736342053,0.4748742337324696,-0.8001040217925359,0.049881481890801105,0.5065868423660076,48.90956946794489,10.86524694011839,0.4249927518416686,9,0.011852025985718662,0.36246919631958185,0.7130863666534433,1.2243621349334726,1.3945679664611825,3,-0.03368179388199777,-4.021253210066769,6.9135799407958975,6.727264747191011,6.962963104248048,2.140194337719882,6.941235065460205,-0.03368179388199777
5680,2002-09-13,6.779259204864503,6.832592964172362,6.62716007232666,6.793086051940918,3048131.0,-0.003484301752166852,3.4254934489294495,0.12499730581383017,35.453892741281095,36.285216288408996,0.005553410811578452,0.44762248894414114,0.6864377293324306,1.5421837534922416,16.856896304021255,0.20543289184570224,-0.5084458353640384,-0.35130865573882986,-1.177426133560716,0.4748088220830562,-0.7643673946497724,0.061750083172112724,0.4786804070773414,31.782924702368874,-3.51346654863697,0.41305873891094286,9,0.008889198303221768,0.3861727714538574,0.7254319190978995,1.2474071979522696,1.9772839546203587,4,0.017773902016981147,1.3684135297984987,6.802962779998778,-4.021253210066769,6.9135799407958975,6.727264747191011,6.962963104248048,0.017773902016981147
5681,2002-09-16,6.775309085845947,6.8345680236816415,6.656789779663086,6.743703842163086,2761088.0,-0.0005826770889245658,1.3684325876422427,-2.2857881849848005,32.563351450236695,36.308167535923765,-0.024331161819996616,0.42940583654354114,0.6434258367922645,1.5199033100991812,16.99350461075482,0.17777824401855558,-0.5169847136661732,-0.32720942497253436,-1.1619652720014209,0.5075464220563521,-0.7445873484869772,0.09016849854190845,0.4341171162983315,29.6443905883251,-1.248808820236384,0.41737792351444314,9,0.02567887306213379,0.390122890472413,0.7293820381164551,1.2513573169708252,1.20296287536621,0,0.02040805123397349,3.4254934489294495,6.779259204864503,1.3684135297984987,6.802962779998778,-4.021253210066769,6.9135799407958975,0.02040805123397349
5682,2002-09-17,6.7061729431152335,6.982716083526611,6.68641996383667,6.7595062255859375,3907238.0,-0.01020413118497332,-5.382993148363106,-1.6874820838551299,34.876300962011584,36.273974759829656,0.09055889910239046,0.4469372722008318,0.6742718135381329,1.5586711600931826,17.377354123876287,0.2962961196899414,-0.5022641441164692,-0.34903690814971977,-1.159481814936962,0.46140799863752235,-0.7542593615433413,0.056185545243901736,0.4576506538193339,15.810354369024497,-17.660433902901005,0.4052224533936211,9,0.09481501579284757,0.4592590332031268,0.7916046380996713,1.2888886928558358,1.665184974670411,1,0.10986745890034211,1.3684325876422427,6.775309085845947,3.4254934489294495,6.779259204864503,1.3684135297984987,6.802962779998778,0.10986745890034211
5683,2002-09-18,6.690370082855225,6.785184860229492,6.488889217376709,6.6627159118652335,6225863.0,-0.00235646476672402,1.7272695352190257,-0.518516200557908,40.91760911257705,37.189629343795595,0.0963676857904554,0.4170717341862211,0.6546958894024524,1.5452614869029588,17.95255952908893,0.2962956428527832,-0.5025366427831583,-0.3222718715667723,-1.1143467098041713,0.4698029666706267,-0.7183092906854718,0.07376554755192721,0.43058706518221435,40.799899578034626,4.606166213508644,0.3960374191186995,9,0.11753153800964355,0.47506189346313565,0.7817285060882568,1.1624691486358651,1.6493830680847168,2,0.0856215321191931,-5.382993148363106,6.7061729431152335,1.3684325876422427,6.775309085845947,3.4254934489294495,6.779259204864503,0.0856215321191931
5684,2002-09-19,6.6093831062316895,6.8602471351623535,6.447406768798827,6.534320831298827,6366094.0,-0.01210500699073025,-2.3174470889587373,2.714320200017188,43.439386453397454,37.45346325175149,0.20892500369094158,0.4387208804718403,0.7047468653604412,1.597740294370432,18.70330258854651,0.4128403663635263,-0.4370276941213991,-0.35130825042724645,-1.103081662935991,0.40046516208149807,-0.7271949566816183,0.024578455827125367,0.4712795798424487,30.258456742011024,-8.749065494490619,0.37588670625437215,9,0.17777729034423828,0.555060863494873,0.830122709274292,1.173332929611206,1.9990115165710431,3,0.1610878125279338,1.7272695352190257,6.690370082855225,-5.382993148363106,6.7061729431152335,1.3684325876422427,6.775309085845947,0.1610878125279338
5685,2002-09-20,6.587654113769531,6.76345682144165,6.251852035522461,6.640987873077393,6899175.0,-0.0032875976642465776,2.4304619669043883,-0.7105268173068898,39.834015752527115,37.60104782779297,0.22765336804219416,0.3867810289711091,0.6916565561765804,1.5908187074370765,19.814845955153853,0.5116047859191895,-0.4035446631054409,-0.31367919445037806,-0.9770703687360127,0.3497119798352566,-0.645374781593195,0.01801639269243882,0.4423480989225821,45.945901862881534,4.42656901268942,0.33169558714281727,9,0.10172891616821289,0.47901248931884766,0.8000000715255737,1.1693828105926514,1.9990129470825178,4,0.24437783236455313,-2.3174470889587373,6.6093831062316895,1.7272695352190257,6.690370082855225,-5.382993148363106,6.7061729431152335,0.24437783236455313
5686,2002-09-23,6.4256792068481445,6.597530841827393,6.360494136810303,6.571852207183838,4390200.0,-0.024587645939519898,1.4000038623926074,2.740721866087314,48.42370774720025,38.496105416130796,0.3450964977089592,0.48231901002671584,0.8211154601439725,1.7295757474399096,21.0949170665011,0.23703670501708984,-0.33663174642427496,-0.4177775621414188,-1.0307452225258782,0.19519009824304057,-0.7242613923336485,-0.11129373194918912,0.5265079881270038,23.783790131745057,-21.812658078182558,0.30648383019222947,9,0.2637038230895996,0.6162962913513184,0.9595056772232056,1.313579797744751,2.0306167602539045,0,0.36274203513810765,2.4304619669043883,6.587654113769531,-2.3174470889587373,6.6093831062316895,1.7272695352190257,6.690370082855225,0.36274203513810765
5687,2002-09-24,6.192593097686768,6.429629802703857,6.192593097686768,6.4000000953674325,7660069.0,-0.03627415898897757,-1.2857155994519087,1.4189145547012427,28.49391327589113,37.49170579654902,0.5111685210381154,0.6289496889787145,1.0240378768596967,1.9383785600925538,22.270158950401452,0.23703670501708984,-0.327289752451958,-0.5755056858062746,-1.1108891722722474,-0.04012219934030181,-0.843197429039261,-0.3078139425732882,0.6895605813431125,0.0,-44.733927329597286,0.26769174323298656,9,0.3950614929199219,0.8197529315948486,1.206912875175476,1.546665906906128,2.3585181236267108,1,0.2883572092266853,1.4000038623926074,6.4256792068481445,2.4304619669043883,6.587654113769531,-2.3174470889587373,6.6093831062316895,0.2883572092266853
5688,2002-09-25,6.403951168060303,6.542222023010254,6.2459259033203125,6.267653942108153,7482881.0,0.03413078609225706,-2.2966973499217445,-0.6571486375883996,44.83735966344837,38.75994857317452,0.24576173594732875,0.3529213708769747,0.7955578411847952,1.7039930493843691,23.66585726039724,0.34962892532348633,-0.31955958110770144,-0.3116044282913206,-0.7628780025483088,0.1396691459656676,-0.5372412154198143,-0.08596764116282696,0.3954552412084036,31.656825018640568,-16.322937485990707,0.2256367871284939,9,0.18370342254638672,0.6083948612213135,0.9911103248596191,1.3353078365325928,2.3111109733581543,2,0.30721763768871013,-1.2857155994519087,6.192593097686768,1.4000038623926074,6.4256792068481445,2.4304619669043883,6.587654113769531,0.30721763768871013
5689,2002-09-26,6.733827114105225,6.7733330726623535,6.597530841827393,6.59950590133667,7663613.0,0.0515113150284745,-1.5428587193422905,0.9855021760729865,49.15253863878063,40.28202033956336,-0.10611115106115676,-0.003913728402242356,0.45547882299553955,1.354245967437599,23.59815384627361,0.3693819046020508,-0.31544018028352117,0.03525915145874059,-0.38368894652911933,0.4542072494466005,-0.17421489753518937,0.24473320045267055,-0.541234016418457,93.197306839642,42.67694161018804,0.20947404899393002,9,-0.14617252349853516,0.2785189151763916,0.678024411201477,1.005431890487671,2.168888568878174,3,0.23848637774955828,-2.2966973499217445,6.403951168060303,-1.2857155994519087,6.192593097686768,1.4000038623926074,6.4256792068481445,0.23848637774955828
5690,2002-09-27,6.925432205200195,6.986667156219482,6.7061729431152335,6.725925922393799,10437863.0,0.028454115000015268,-1.3471116918871908,1.4852924470698494,49.481852080580985,42.16185374293495,-0.3070954451471053,-0.20149340016459405,0.25969857851720146,1.1405702192119573,22.847287517672275,0.28049421310424894,-0.29427379226306893,0.22409877777099574,-0.20031202016466754,0.648509575706659,0.011893378803163657,0.4363041767388278,-0.721224308013916,92.28850881586075,44.89651244810307,0.2122053989678318,9,-0.3358020782470703,0.0869138240814209,0.49283909797668457,0.8138267993927002,2.018765449523926,4,0.24301189698150938,-1.5428587193422905,6.733827114105225,-2.2966973499217445,6.403951168060303,-1.2857155994519087,6.192593097686768,0.24301189698150938
5691,2002-09-30,6.674568176269531,6.8780250549316415,6.518518924713135,6.876049041748048,8149106.0,-0.036223591755370044,2.499986073199243,-1.0098973458095863,41.779278728240776,42.92885127251597,-0.0804885381436895,0.02711370806320268,0.5102637568657453,1.363938021173471,22.78292646926345,0.40691328048706055,-0.2560636021537057,-0.011752915382385432,-0.41620403362275926,0.3926982028579884,-0.21397847450257235,0.19047264373780148,-0.4390619087219241,60.69648962885833,18.572696854923606,0.20222555912018697,9,-0.08493804931640625,0.33777785301208496,0.7437031269073486,1.0646908283233643,2.143209457397461,0,0.28647529459369525,-1.3471116918871908,6.925432205200195,-1.5428587193422905,6.733827114105225,-2.2966973499217445,6.403951168060303,0.28647529459369525
5692,2002-10-01,7.15259313583374,7.201974868774414,6.639011859893799,6.775309085845947,9938700.0,0.07161885936887402,1.3651546961768688,-1.872555237896881,55.47513536363311,44.546354189299976,-0.545940871879389,-0.4190338229026107,0.04379275492448009,0.8629990187486154,21.591367572216313,0.5629630088806152,-0.21372401450675227,0.4323954820632938,-0.009332011835661902,0.8741229759622495,0.21153173511381596,0.6532592290127717,-0.8870404327392585,94.83481131981367,53.58332866602784,0.22086374694947786,10,-0.4553091526031494,-0.14024710655212402,0.26567816734313965,0.5866658687591553,1.7777771949768066,1,0.18226995531688983,2.499986073199243,6.674568176269531,-1.3471116918871908,6.925432205200195,-1.5428587193422905,6.733827114105225,0.18226995531688983
5693,2002-10-02,6.9135799407958975,7.162468910217285,6.8602471351623535,7.091358184814452,6803494.0,-0.033416299585168896,-1.1250012572880932,-0.4712053001559613,52.39315987142727,45.5412179024144,-0.3038932673843089,-0.18187812078367482,0.29468637145563914,1.0792839994828851,20.335415351751436,0.30222177505493164,-0.16765369337971325,0.1886415481567374,-0.25952824168227284,0.6368113379957476,-0.035443346762767725,0.4127264430762425,-0.5918419077606201,57.8034355419025,16.796889414009186,0.22408489491950526,10,-0.21629595756530673,0.09876608848571866,0.5046913623809823,0.825679063796998,1.6000003814697275,2,0.23685721356236566,1.3651546961768688,7.15259313583374,2.499986073199243,6.674568176269531,-1.3471116918871908,6.925432205200195,0.23685721356236566
5694,2002-10-03,6.919506072998048,7.091358184814452,6.846419811248778,6.9135799407958975,6295725.0,0.0008571727314790056,-2.4929722084333057,-0.03333440621413554,53.057707618034335,47.01051699858186,-0.29189846485111826,-0.16712516332882554,0.2826146682314148,1.0521785757484343,18.811557672809275,0.24493837356567383,-0.1254199746261211,0.17599978446960574,-0.2721010551040344,0.6241006240432458,-0.04805063531721476,0.40005020425642623,-0.5449538298184224,58.67051881971197,15.815762373671163,0.2240504197868201,10,-0.22222208976745694,-0.10172796249389737,0.4987652301788321,0.8197529315948477,1.6493825912475577,3,0.25949194197938463,-1.1250012572880932,6.9135799407958975,1.3651546961768688,7.15259313583374,2.499986073199243,6.674568176269531,0.25949194197938463
5695,2002-10-04,6.76345682144165,7.069630146026611,6.67061710357666,6.949135780334473,5933250.0,-0.02255207957188554,-1.1489377820864284,-31.332233665906283,49.75766528795089,47.15873450310971,-0.12101510821538142,-0.011346509227514012,0.4326797656119723,1.1818889660813614,17.843291134375285,0.39901304244995117,-0.10708540852768422,0.01975300312042272,-0.4283810151195748,0.46788702136042026,-0.20431400599957605,0.2438200122404215,-0.33925922072633785,35.83813980357368,-8.328761669627283,0.22406700911999897,10,-0.06617283821105957,-0.06617283821105957,0.5664196014404297,0.9758021831512451,1.376790523529051,4,0.3162966687034692,-2.4929722084333057,6.919506072998048,-1.1250012572880932,6.9135799407958975,1.3651546961768688,7.15259313583374,0.3162966687034692
5696,2002-10-07,6.5758018493652335,6.828641891479492,6.518518924713135,6.71999979019165,4934925.0,-0.027745423240007838,-1.3969579871265436,0.7765981761544178,47.457613879571426,49.26581234796308,0.10077139123949408,0.1554999653166833,0.6075890711337815,1.3373678051298112,17.22262281897135,0.3101229667663574,-0.09414417360295602,-0.149630308151246,-0.5936335970805997,0.2943729807781077,-0.37163195261592286,0.07237133631343085,-0.10493761256637502,8.38136315147223,-37.74601549138342,0.22200164446467666,10,0.1481485366821298,0.12148213386535733,0.7313586473464975,1.163457155227662,1.7718524932861337,0,0.36016836571611566,-1.1489377820864284,6.76345682144165,-2.4929722084333057,6.919506072998048,-1.1250012572880932,6.9135799407958975,0.36016836571611566
5697,2002-10-08,6.4790120124816895,6.6666669845581055,6.336790084838867,6.538271903991699,6025388.0,-0.01471909268264937,1.0874978311871515,0.4109621203353094,46.00448039044949,49.39549242874098,0.2709563351392248,0.22574867326228976,0.674898872578467,1.4027321111165092,16.86340955374423,0.3298768997192383,-0.07337660383288203,-0.22222259044647252,-0.6644660044923594,0.22002082359941433,-0.44334429746941595,-0.0011008834235290976,0.7229628562927246,17.224848605950424,-28.354648894916185,0.2211217070229435,10,0.29037046432495117,0.21827197074890137,0.8281484842300415,1.260246992111206,1.9911112785339355,1,0.3609756575045264,-1.3969579871265436,6.5758018493652335,-1.1489377820864284,6.76345682144165,-2.4929722084333057,6.919506072998048,0.3609756575045264
5698,2002-10-09,6.111605167388916,6.4790120124816895,6.062222003936768,6.477036952972412,11500988.0,-0.056707233199285834,1.2566888272122894,6.166595588886118,41.509432120743654,48.54625837118132,0.6621667616188791,0.5586344712133755,1.0111962609899638,1.73707796339212,17.193421060638258,0.4167900085449219,-0.06958461257510429,-0.5495306968688967,-1.0520329679083664,-0.0470284258294269,-0.8007818323886315,-0.2982795613491618,1.073066005706787,4.798506200611146,-40.95432209515113,0.25125113551973505,10,0.5204932689666748,0.5204932689666748,1.04444420337677,1.532839298248291,2.6725926399230975,2,0.4612151940806579,1.0874978311871515,6.4790120124816895,-1.3969579871265436,6.5758018493652335,-1.1489377820864284,6.76345682144165,0.4612151940806579
5699,2002-10-10,6.573826789855957,6.674568176269531,6.133333206176758,6.153086185455322,9162619.0,0.07563015113172278,-1.3519348699294556,-1.1513519649880084,49.79495944442339,48.58104807827492,0.19541195628794839,0.08260140250430759,0.5280076083250496,1.244715227942498,16.97422825047697,0.5629630088806152,0.0016980668932378151,-0.07585227489471436,-0.5751777913866158,0.42347324159718713,-0.32551503314066466,0.17381048335123594,0.5659464164733885,50.78426156630794,4.847003591311683,0.24966275824595063,10,0.05827164649963379,0.05827164649963379,0.5792596340179443,1.07061767578125,2.4730873107910156,3,0.2950721998643002,1.2566888272122894,6.111605167388916,1.0874978311871515,6.4790120124816895,-1.3969579871265436,6.5758018493652335,0.2950721998643002
5700,2002-10-11,6.899753093719482,7.0004940032958975,6.4790120124816895,6.852345943450928,7622606.0,0.04957938720966304,3.190478927423302,0.11267548169278421,56.70390816595561,50.23934023802102,-0.1503510105639787,-0.24647168531724617,0.1930023859688479,0.8932859305458596,16.103300667153366,0.5214819908142081,0.04029006313774808,0.24404933452606237,-0.2646783731473885,0.7527770421995132,-0.010314519310663073,0.4984131883627878,0.19691806451416038,89.26314441385607,38.84963273421144,0.25436385383672533,10,-0.2676546573638916,-0.2676546573638916,0.25333333015441895,0.7446913719177246,2.0266671180725098,4,0.2419123623489452,-1.3519348699294556,6.573826789855957,1.2566888272122894,6.111605167388916,1.0874978311871515,6.4790120124816895,0.2419123623489452
5701,2002-10-14,6.9135799407958975,7.012345790863037,6.7476539611816415,6.783209800720215,5870981.0,0.002003962589472996,-1.627451258821706,2.7500100583383436,60.86955334029683,50.83872001320588,-0.1415992772063719,-0.262886838231311,0.17841213933289257,0.850203026163804,15.18099775942603,0.2646918296813956,0.0497600426266267,0.25096263885497994,-0.26825888004920184,0.7701841577591617,-0.008648120597110953,0.5105733983070708,0.14171325126587053,89.60494922596818,31.458935571657705,0.25961075945209083,10,-0.3012344837188712,-0.28148150444030673,0.23950648307800382,0.7308645248413095,2.0088891983032235,0,0.17742868595999606,3.190478927423302,6.899753093719482,-1.3519348699294556,6.573826789855957,1.2566888272122894,6.111605167388916,0.17742868595999606
5702,2002-10-15,7.442963123321532,7.44493818283081,7.0538268089294425,7.081480979919434,8711044.0,0.0765714994342992,1.1405410201639787,2.772737247902399,64.29347165833882,52.16097687841827,-0.6989656073621466,-0.7739206655197224,-0.3375750252339005,0.29360918254430945,14.903069547326037,0.5313582420349121,0.05792096976121286,0.7435063123702994,0.11766680029943721,1.3693458244411616,0.43058655633486875,1.05642606840573,-1.3807411193847647,99.85716088815443,36.77581269020897,0.3129197560354311,10,-0.6893830299377433,-0.6893830299377433,-0.28987669944763095,0.20148134231567472,1.6572842597961435,1,0.12154987258973593,-1.627451258821706,6.9135799407958975,3.190478927423302,6.899753093719482,-1.3519348699294556,6.573826789855957,0.12154987258973593
5703,2002-10-16,7.263209819793701,7.433085918426514,7.247406959533691,7.26913595199585,8313638.0,-0.024150771749036126,-8.894473383305806,-0.0163939832445788,57.59636927546989,52.66527261813333,-0.5189777893861551,-0.5787226333584998,-0.16164880227023826,0.4451457266532488,14.121286924842153,0.1955561637878409,0.09966522185871884,0.5351110219955446,-0.13950923278625904,1.2097312767773483,0.19780089460464279,0.8724211493864464,-1.1733334922790526,86.14458116035031,25.7626157049895,0.33731012739090194,10,-0.5096297264099121,-0.5096297264099121,-0.20740735530853271,0.38123464584350586,2.4118523597717285,2,0.16616805808539947,1.1405410201639787,7.442963123321532,-1.627451258821706,6.9135799407958975,3.190478927423302,6.899753093719482,0.16616805808539947
5704,2002-10-17,7.674074172973633,7.683950901031494,7.34024715423584,7.3619751930236825,6184350.0,0.056567876100762415,1.0714251844614158,-52.664869649179124,60.10666348063248,53.81516130620906,-0.9069231030442193,-0.9546802044280138,-0.5743830732041966,0.009702266496800505,13.777224506979188,0.42074108123779297,0.0842117450395774,0.8927408218383786,0.0998935928554392,1.685588050821318,0.4963172073469089,1.2891644363298482,-1.5570966083526612,99.18031294767584,41.064869454990955,0.3964236144914696,10,-0.800987720489502,-0.800987720489502,-0.6839507818222046,-0.02962970733642578,1.809382438659668,3,0.1446589659307682,-8.894473383305806,7.263209819793701,1.1405410201639787,7.442963123321532,-1.627451258821706,6.9135799407958975,0.1446589659307682
5705,2002-10-18,8.197530746459961,8.286419868469237,7.701727867126465,7.7530860900878915,12110006.0,0.06821103910225745,-1.1371840903545094,1.4240503331454102,69.15051145834582,56.22548325940622,-1.3472403230703263,-1.4243732724744618,-1.1010523749512036,-0.5331315187418735,13.338419106912985,0.6123456954956037,0.10857863028576453,1.3357035636901857,0.3279023889259367,2.3435047384544347,0.8318029763080617,1.8396041510723098,-2.0178742483825687,94.22334992032923,34.929324279204636,0.5039005873821243,10,-1.023209810256959,-1.023209810256959,-1.2074073553085327,-0.5995059013366699,1.236543655395506,4,0.10361453716459823,1.0714251844614158,7.674074172973633,-8.894473383305806,7.263209819793701,1.1405410201639787,7.442963123321532,0.10361453716459823
5706,2002-10-21,8.756543159484862,8.807901382446289,8.09876537322998,8.148147583007812,12339844.0,0.06819278027914755,-1.005588588706034,1.3688893943360343,69.76629803015555,58.86568521937355,-1.7482284500531247,-1.8970737211207265,-1.6559564542994245,-1.102853114158214,13.138038485567142,0.7091360092163086,0.1488929943829831,1.77817277908325,0.4842617372739788,3.072083820892521,1.1312172581786148,2.425128299987885,-2.4504808591839584,97.07206160234931,40.527423121584356,0.6469555209046355,10,-1.3214814662933332,-1.3214814662933332,-1.7797529697418195,-1.1812343597412092,0.7782716751098651,0,0.0194000131345351,-1.1371840903545094,8.197530746459961,1.0714251844614158,7.674074172973633,-8.894473383305806,7.263209819793701,0.0194000131345351
5707,2002-10-22,7.978271961212157,8.521480560302733,7.905185222625732,8.424691200256348,16111406.0,-0.08887881714255019,-1.0799963307388272,-0.7337647680300499,61.581443473719844,61.09590870303758,-0.8212895065106443,-1.0310259315745176,-0.8828542019100496,-0.34002003726914776,12.34393300871573,0.8513579368591291,0.1974140132147939,0.9106176376342763,-0.4013035937660847,2.2225388690346373,0.25465702193409623,1.5665782533344563,-1.4720625343396234,46.835476689134005,-9.155434571615864,0.6559606157001803,10,-0.5076546669006339,-0.543210268020629,-0.9950619935989371,-0.40296316146850497,1.7995057106018058,1,0.11834607575140987,-1.005588588706034,8.756543159484862,-1.1371840903545094,8.197530746459961,1.0714251844614158,7.674074172973633,0.11834607575140987
5708,2002-10-23,8.371357917785645,8.412839889526367,7.9190120697021475,7.9190120697021475,7382644.0,0.04926956093807622,-1.1834082126163992,-1.013275881774262,64.56599584637044,62.73713496992058,-0.9612003442786259,-1.3377484600885943,-1.2756291116947551,-0.7442703436417251,11.959702973084859,0.49382781982421964,0.28475751483597733,1.205333256721497,-0.189469802352356,2.6001363157953508,0.5079317271845696,1.9027347862584243,-1.68101313446721,70.25570081360827,14.000476374328741,0.6974015295369269,10,-0.7279012203216553,-0.9362962245941162,-1.3881479501724243,-0.7960491180419922,1.3076543807983398,2,0.08706944231633496,-1.0799963307388272,7.978271961212157,-1.005588588706034,8.756543159484862,-1.1371840903545094,8.197530746459961,0.08706944231633496
5709,2002-10-24,8.339753150939941,8.511605262756348,8.31407356262207,8.33580207824707,8235675.0,-0.0037753453090992872,-7.333246162821106,0.008734627961350888,66.21951615620785,63.79442474661527,-0.7294671226491323,-1.243413426370104,-1.2508878798976735,-0.7194906686819627,12.46537448218402,0.19753170013427734,0.39477003059800797,1.0934321880340576,-0.3793312653825449,2.56619564145066,0.35705046132575635,1.8298139147423589,-1.4800038396912782,57.67858974900574,-1.1113708073392843,0.7363817267083013,10,-0.5619754791259766,-0.9046914577484131,-1.3530863523483276,-0.7644443511962891,1.3116044998168945,3,0.16011373531781214,-1.1834082126163992,8.371357917785645,-1.0799963307388272,7.978271961212157,-1.005588588706034,8.756543159484862,0.16011373531781214
5710,2002-10-25,8.608394622802733,8.62617301940918,8.316048622131348,8.339753150939941,7609444.0,0.03221216107967351,1.0389623011207776,67.9920347574217,70.57178244484504,64.87245020267619,-0.816067488567719,-1.4540571562249216,-1.522521247677063,-0.9963976201541529,13.765485237207308,0.31012439727783203,0.572140696210437,1.2779255390167217,-0.3057783033383057,2.861629381371749,0.48607361783920844,2.069777460194235,-1.5927931458582592,77.89928124437091,12.206986189757913,0.7918519211775137,10,-0.6775305271148664,-1.1733329296112043,-1.6325924396514875,-1.1002469062805158,0.6301240921020508,4,0.10165216944314115,-7.333246162821106,8.339753150939941,-1.1834082126163992,8.371357917785645,-1.0799963307388272,7.978271961212157,0.10165216944314115
5711,2002-10-28,8.586667060852049,8.770369529724121,8.493826866149902,8.543210029602049,9667856.0,-0.002523996970716147,-2.888850146179321,0.1617659066139859,71.66059640928128,65.69101961944757,-0.5945809140800833,-1.3510016417996127,-1.4914274394260723,-0.9784463271670925,14.697116596387852,0.27654266357421875,0.701330049309429,1.1605930328369123,-0.486003526337937,2.8071895920117624,0.33729475324948766,1.983891312424337,-1.4276815914674303,78.76724446284004,6.657287994804221,0.823298279587425,10,-0.5590128898620588,-1.1516053676605207,-1.7086422443389875,-1.2918519973754865,0.8434562683105487,0,0.09868873859880734,1.0389623011207776,8.608394622802733,-7.333246162821106,8.339753150939941,-1.1834082126163992,8.371357917785645,0.09868873859880734
5712,2002-10-29,8.456295967102049,8.628148078918457,8.329876899719237,8.584691047668457,10578094.0,-0.015182968295624488,1.7706317990149345,-2.9545294943820632,75.33077469055765,67.66150911001289,-0.3412369586777597,-1.1783680936330914,-1.3632007078271071,-0.8565904372529234,16.38001788330636,0.2982711791992205,0.7858015471218511,0.9650367975234966,-0.7382210392510142,2.6682946342980074,0.11340787913624162,1.8166657159107515,-1.165397224672497,63.10908433057416,-16.791778184843494,0.8516289183872554,10,-0.38222169876098455,-1.0212342739105207,-1.5906167030334455,-1.2128391265869123,0.8849391937255877,1,0.1275403405567277,-2.888850146179321,8.586667060852049,1.0389623011207776,8.608394622802733,-7.333246162821106,8.339753150939941,0.1275403405567277
5713,2002-10-30,8.551111221313478,8.643951416015625,8.404937744140625,8.470123291015625,6264844.0,0.011212385964291416,-1.261684098436104,-0.6307712876582141,73.20353156314984,69.11671667473703,-0.261668470876538,-1.2060481547260498,-1.4555366767075375,-0.9591406061094538,18.162855472762917,0.239013671875,0.8678851778976693,0.9779754877090472,-0.7653221813200961,2.7212731567381914,0.10632665319447554,1.8496243222236188,-1.1388522676825872,51.948225665206124,-30.328853285123714,0.8716488345145721,10,-0.2962965965271014,-1.11604952812195,-1.7511109113693255,-1.3372838497161883,0.8158025741577148,2,0.14345111632310936,1.7706317990149345,8.456295967102049,-2.888850146179321,8.586667060852049,1.0389623011207776,8.608394622802733,0.14345111632310936
5714,2002-10-31,8.715062141418457,8.764444351196289,8.483950614929201,8.592593193054201,8395144.0,0.019173054338988527,1.5357272178635928,1.5121876545535353,72.14458615687576,69.44939164124035,-0.29326650071254434,-1.294977501534694,-1.6184907936496495,-1.1284376713733533,20.152801099712804,0.28049373626708807,0.904380336042264,1.0521486043930057,-0.7338333741450693,2.838130582931081,0.1591576151239682,1.9451395936620433,-1.1911517934823337,87.82636075484372,6.167232659797932,0.8929909892690376,10,-0.3585188388824463,-1.2800004482269287,-1.9150618314743042,-1.6286420822143555,0.42864227294921875,3,0.11060737623250438,-1.261684098436104,8.551111221313478,1.7706317990149345,8.456295967102049,-2.888850146179321,8.586667060852049,0.11060737623250438
5715,2002-11-01,8.902715682983398,9.001481056213379,8.568888664245605,8.606419563293457,7839281.0,0.02153209449570248,-1.3297868242436381,2.4193570994720717,73.27785958331188,69.83956514714662,-0.41389556058116206,-1.385163765700506,-1.8070219482459162,-1.320463524394385,21.870051585339098,0.43259239196777344,1.000339850177106,1.1328392028808594,-0.6823302562506015,2.9480086620123203,0.22525447331512893,2.04042393244659,-1.2760860522864617,85.2941092941491,4.448397457226918,0.9075847295657304,11,-0.4493825435638428,-1.3708641529083252,-2.1027153730392456,-1.8597526550292969,0.37728404998779475,4,0.08409141597146452,1.5357272178635928,8.715062141418457,-1.261684098436104,8.551111221313478,1.7706317990149345,8.456295967102049,0.08409141597146452
5716,2002-11-04,8.944197654724121,9.096296310424805,8.847407341003418,8.997530937194824,6639469.0,0.004659473942317582,-1.0159979606655647,-0.17999993562694527,69.83299002868945,70.75640365325435,-0.4760177762073443,-1.3071311489981028,-1.842740653552756,-1.3605383806291673,23.310710335346307,0.24888896942138672,1.063561218495014,1.0559013843536373,-0.7401903873216948,2.8519931560289695,0.15785549851597125,1.9539472701913034,-1.1800828814755402,80.15464462719426,1.6429598572612747,0.8980458858376663,11,-0.43654346466064453,-1.364938497543335,-2.1432095766067505,-1.9012346267700195,0.3298759460449219,0,0.03290636807709735,-1.3297868242436381,8.902715682983398,1.5357272178635928,8.715062141418457,-1.261684098436104,8.551111221313478,0.03290636807709735
5717,2002-11-05,8.817777633666992,8.969877243041992,8.758519172668457,8.904690742492676,6463294.0,-0.014134305382926815,-1.0577134660111696,1.629622344610543,70.83113158564299,71.45252984650686,-0.24360867309041012,-1.0503656763305678,-1.7156646497946575,-1.231287365839604,24.252746811094596,0.21135807037353516,1.0420772787308756,0.8125430822372444,-0.8998024376161631,2.5248886020906527,-0.043629677689459356,1.668715842163948,-0.8938010759572643,59.7142943849301,-17.09526374360044,0.856172759926704,11,-0.11259269714355469,-1.238518476486206,-2.0167895555496216,-1.7748146057128906,0.4641971588134748,1,0.06944444744871081,-1.0159979606655647,8.944197654724121,-1.3297868242436381,8.902715682983398,1.5357272178635928,8.715062141418457,0.06944444744871081
5718,2002-11-06,8.930370330810547,8.950122833251953,8.513580322265625,8.839506149291992,11347594.0,0.012768829269822701,5.697019794882299,-1.045460031820925,68.29689617709178,71.68334984882729,-0.300128115343524,-0.9918063953599976,-1.8183832137281488,-1.3456643293751522,24.326443918072112,0.4365425109863281,0.975758876285937,0.7841975212097161,-0.7237028116568958,2.292097854076328,0.030247354776410162,1.538147687643022,-0.8657154027750096,72.90321776819789,-1.0321174920628096,0.7539501664333059,11,-0.2241978645324707,-1.3511111736297607,-2.0755553245544434,-1.8874073028564453,0.07111072540283203,2,0.046007591488067545,-1.0577134660111696,8.817777633666992,-1.0159979606655647,8.944197654724121,-1.3297868242436381,8.902715682983398,0.046007591488067545
5719,2002-11-07,8.513580322265625,8.981727600097656,8.474074363708496,8.88888931274414,6203081.0,-0.04667107780591817,-1.2347782279225006,-4.130439345914062,54.75059797827009,69.92544046365231,0.16082477300712839,-0.4450624136748278,-1.384068397245123,-0.9346142442791336,25.022456375829154,0.5076532363891602,0.991718871835463,0.2704198360443115,-1.0494653505144207,1.5903050226030429,-0.3895227572350546,0.9303624293236776,-0.3251284283433762,6.349174722237976,-62.33395965208008,0.6599425932793658,11,0.19950628280639648,-0.9343211650848389,-1.6587653160095215,-1.4706172943115234,0.847407341003418,3,0.10023203410365888,5.697019794882299,8.930370330810547,-1.0577134660111696,8.817777633666992,-1.0159979606655647,8.944197654724121,0.10023203410365888
5720,2002-11-08,8.568888664245605,8.867159843444824,8.501728057861326,8.503704071044924,5175900.0,0.00649648442680828,-9.571294572038958,-0.17368247192152803,46.67599264958037,67.14937337924108,0.11099555199199429,-0.38884818070895477,-1.4142888931433681,-0.9954937906683181,26.734579695522253,0.36543178558349787,0.9580102343924608,0.24227139949798548,-0.9218424535116334,1.4063852525076044,-0.33978552700682485,0.8243283260027949,-0.27149544034305073,15.238019333371138,-47.79468495238994,0.5820569265048096,11,0.14419794082641602,-0.9896295070648193,-1.8113576173782349,-1.525925636291504,0.6419754028320312,4,0.06708171533614804,-1.2347782279225006,8.513580322265625,5.697019794882299,8.930370330810547,-1.0577134660111696,8.817777633666992,0.06708171533614804
5721,2002-11-11,8.140247344970701,8.661727905273438,8.12049388885498,8.614320755004883,7144706.0,-0.05002297684919699,-1.1076898508526947,-7.272783134116771,53.27476387923495,64.69870551131635,0.524845965415432,0.1437753618521338,-0.9683983721916727,-0.575887431949182,28.154123153879684,0.541234016418457,0.9082271684239274,-0.24770328998565816,-1.2101386516151855,0.7147320716438692,-0.7289209708004218,0.23351439082910552,0.9560489654541033,2.293623189368491,-60.19421718633018,0.48121768081476346,11,0.46814775466919123,-0.5609881877899152,-1.4429633617401105,-1.0972843170165998,0.9738264083862322,0,0.14001446635459636,-9.571294572038958,8.568888664245605,-1.2347782279225006,8.513580322265625,5.697019794882299,8.930370330810547,0.14001446635459636
5722,2002-11-12,8.347654342651367,8.562962532043457,8.18567943572998,8.240987777709961,6164606.0,0.025479200924872103,-2.4727306243910148,-0.2250001005829781,49.48186776923593,62.06296508977036,0.3357111105339694,0.008032542154477795,-1.1396794418594958,-0.7929812863602663,29.242675472752712,0.4227151870727557,0.8124046376263205,-0.08553085327148402,-0.9399358791483312,0.7688741726053641,-0.5127333662099076,0.3416716596669396,0.7291259193420405,26.376168376945724,-33.67794342815897,0.42720251293842393,11,0.2607407569885254,-0.768395185470581,-1.6370371580123901,-1.3046913146972656,0.671605110168457,1,0.11097959020466908,-1.1076898508526947,8.140247344970701,-9.571294572038958,8.568888664245605,-1.2347782279225006,8.513580322265625,0.11097959020466908
5723,2002-11-13,8.470123291015625,8.65975284576416,8.128395080566406,8.290369987487793,7309238.0,0.014671061275083774,-1.1098053471318947,1.6851888276947287,52.74086062337873,59.90699558604846,0.2241138600981536,-0.020428811236561373,-1.2349348028522087,-0.9271095760330601,30.47039954055384,0.5313577651977539,0.7123608935551111,-0.023407578468322754,-0.6766952623253992,0.6298801053887537,-0.350051420396861,0.3032362634602155,0.5875312435150146,40.59634424390606,-18.942061986810373,0.32664384192853807,11,0.13827180862426758,-0.8908641338348389,-1.7367900609970093,-1.4271602630615234,0.7130870819091797,2,0.09584884110553427,-2.4727306243910148,8.347654342651367,-1.1076898508526947,8.140247344970701,-9.571294572038958,8.568888664245605,0.09584884110553427
5724,2002-11-14,8.784197807312013,8.829629898071289,8.590617179870605,8.596543312072754,4748625.0,0.03708027681598591,-1.3960362909779251,1.0439557524471543,53.62674738740333,57.72353867539195,-0.08842083141312074,-0.260423427442106,-1.5088609434789388,-1.2478868473431444,31.3228513986622,0.35950660705566406,0.6118045696513708,0.2351607561111475,-0.3035681684084697,0.7738896806307647,-0.034203706148661084,0.5045252183709561,0.2547135143051129,88.88900242165411,30.364739339954717,0.2693644622598082,11,-0.17580270767212092,-1.1693830490112322,-2.1520993709564227,-1.806420326232912,0.4859247207641584,3,0.024735696265912654,-1.1098053471318947,8.470123291015625,-2.4727306243910148,8.347654342651367,-1.1076898508526947,8.140247344970701,0.024735696265912654
5725,2002-11-15,9.046914100646973,9.106172561645508,8.713086128234862,8.764444351196289,7632225.0,0.029907829843753397,-1.0410203591509621,1.505265030238335,58.63602721703915,56.47943169631969,-0.36714022839388427,-0.4808993112201243,-1.7343620471246552,-1.5165085945398022,31.293275742985816,0.3930864334106463,0.5313186463645518,0.4554078817367557,-0.10029732731905305,1.0111130907925645,0.17755527720885134,0.7332604862646601,-0.9264202117919922,93.9880548667275,36.453644344514885,0.2778526045279043,11,-0.4335808753967285,-1.254321813583374,-2.414815664291382,-2.0750625133514404,0.21135807037353516,4,0.034716098674973495,-1.3960362909779251,8.784197807312013,-1.1098053471318947,8.470123291015625,-2.4727306243910148,8.347654342651367,0.034716098674973495
5726,2002-11-18,8.926420211791992,9.12197494506836,8.86320972442627,9.094321250915527,7265700.0,-0.013318783345844243,1.3185972288091057,-0.5944036111833243,58.85418182144751,55.14865950029797,-0.2787464281873113,-0.36577984153551135,-1.5831443815044244,-1.4072225515339714,30.522044974070305,0.25876522064208984,0.4434338945938219,0.32642014026641775,-0.24488061143412132,0.8977208919669568,0.040769764416147325,0.6120705161166882,-0.7862127494812015,80.31816663531201,22.518612014482798,0.28565037585026987,11,-0.30518579483032227,-0.9916057586669922,-2.2943217754364014,-1.95456862449646,0.33777809143066406,0,0.03186538932033334,-1.0410203591509621,9.046914100646973,-1.3960362909779251,8.784197807312013,-1.1098053471318947,8.470123291015625,0.03186538932033334
5727,2002-11-19,8.922469139099121,9.05284023284912,8.839506149291992,8.869135856628418,5428013.0,-0.00044262678645257125,-2.7894834917246554,-0.3176471256468076,57.24190876910032,53.920327566076715,-0.2887480843326333,-0.3029999486656756,-1.5485824529353733,-1.4150576501246128,30.23186387567239,0.21333408355712713,0.3263518620541408,0.2752592086791985,-0.23219919471767447,0.7827176120760715,0.02153000698076113,0.5289884103776359,-0.7429909774780281,79.92050633300187,20.497579243175892,0.25372920169843666,11,-0.30123472213745117,-0.8345682621002197,-2.3002471923828125,-1.9506175518035889,0.12049388885498047,1,0.021474393609071996,1.3185972288091057,8.926420211791992,-1.0410203591509621,9.046914100646973,-1.3960362909779251,8.784197807312013,0.021474393609071996
5728,2002-11-20,9.100247383117676,9.185185432434082,8.790122985839844,8.843457221984863,6528094.0,0.019924781049621476,-1.1739059703920611,4.814820113010514,57.4712652182985,54.22262392607987,-0.49159120888080743,-0.4462513095760148,-1.6914609022861438,-1.5991030892159088,30.023674002683364,0.3950624465942383,0.23564137627775317,0.4165929794311527,-0.1117163908863148,0.9449023497486202,0.15243829427241806,0.6807476645898873,-0.8830693501586921,85.71433154222473,28.649760336748358,0.2641546851587339,11,-0.44740772247314453,-0.8839511871337891,-2.3466672897338867,-2.1283957958221436,0.04345703125,2,-0.008899530626837238,-2.7894834917246554,8.922469139099121,1.3185972288091057,8.926420211791992,-1.0410203591509621,9.046914100646973,-0.008899530626837238
5729,2002-11-21,9.67506217956543,9.75209903717041,9.116048812866213,9.129877090454102,9540788.0,0.06316474401719252,-1.2206843048073222,2.123076237447264,63.02466030484752,56.03914255444288,-0.9882483671072357,-0.9653951537896894,-2.2204108804446676,-2.173815271098422,30.005255261309514,0.6518516540527344,0.16198879872642635,0.9246423244476318,0.2595352808316669,1.5897493680635968,0.5920888026396494,1.2571958462556143,-1.3998037026379393,92.58557261969888,37.47700420543481,0.33255352180798237,11,-0.7387657165527344,-1.1288890838623047,-2.9214820861816406,-2.7032105922698975,-0.5629634857177734,3,-0.050837069314082384,-1.1739059703920611,9.100247383117676,-2.7894834917246554,8.922469139099121,1.3185972288091057,8.926420211791992,-0.050837069314082384
5730,2002-11-22,9.4834566116333,9.69283962249756,9.441974639892578,9.6355562210083,6332681.0,-0.019804065790586467,-1.1344438944831823,-0.278987104403255,58.655667742271255,56.63702076144692,-0.7300398309818039,-0.7429628954877696,-1.9834571804806114,-1.980917801515023,29.81474862445981,0.25086498260498225,0.09173036515025679,0.6892836570739753,-0.04772739019661998,1.4262947043445706,0.32077813343867767,1.057789180709273,-1.0900508898863777,72.07389672897428,19.301794868509134,0.3685055236352977,11,-0.5432095527648926,-0.7565431594848633,-2.61037015914917,-2.5116050243377686,-0.003951072692871094,4,-0.022495393008434617,-1.2206843048073222,9.67506217956543,-1.1739059703920611,9.100247383117676,-2.7894834917246554,8.922469139099121,-0.022495393008434617
5731,2002-11-25,9.434074401855467,9.633580207824707,9.386667251586914,9.481480598449707,7630706.0,-0.005207195203198012,-2.4722555639748136,0.31167862158909676,60.14304997488694,57.8215965620748,-0.5339815599924211,-0.6607151563534099,-1.888238340391502,-1.9390019980477007,29.33005064560233,0.24691295623779297,0.11041888285731005,0.5975310802459699,-0.185262877223904,1.3803250377158438,0.20613410151103295,0.9889280589809069,-0.9319732148746649,66.94048309466079,14.424965600659178,0.39139697873493695,11,-0.49382734298705877,-0.6054322719573957,-2.259753465652465,-2.259753465652465,-0.02765464782714666,0,-0.01863481496397601,-1.1344438944831823,9.4834566116333,-1.2206843048073222,9.67506217956543,-1.1739059703920611,9.100247383117676,-0.01863481496397601
5732,2002-11-26,9.534814834594727,9.62567901611328,9.283950805664062,9.35901165008545,7700063.0,0.010678358941015542,-1.0969753362769343,-3.708443139069245,59.98694681536327,58.62671725007308,-0.5013345964927272,-0.7130723883833738,-1.938797672652509,-2.0415262819709348,29.2052818948877,0.341728210449217,0.1632984488120819,0.6443455696105964,-0.17585661498252136,1.4645477542037142,0.23424447731403752,1.0544466619071553,-0.9327138195987565,77.41272225278946,26.341101894746338,0.4101010922965593,11,-0.36345672607421875,-0.7061727046966553,-2.0997531414031982,-2.0997531414031982,-0.039505958557128906,1,-0.028381938828030973,-2.4722555639748136,9.434074401855467,-1.1344438944831823,9.4834566116333,-1.2206843048073222,9.67506217956543,-0.028381938828030973
5733,2002-11-27,9.777777671813963,9.943703651428224,9.550617218017578,9.550617218017578,6279525.0,0.02548165239011313,-2.4608702953462656,1.2921293458389966,72.16066329176385,60.68604123944647,-0.6026778471213241,-0.9058688836935005,-2.1272120830493044,-2.282954319494503,29.239731154720626,0.40888881683349787,0.24054341365506637,0.8259750843048081,-0.06755629059175128,1.7195064592013676,0.37920939685652755,1.2727407717530888,-1.0836768150440381,79.95227335315947,22.264222908825346,0.44676568744828,11,-0.4493827819824201,-0.8464198112487775,-2.324938178062437,-2.3427159786224347,-0.2943210601806623,2,-0.07515149848191827,-1.0969753362769343,9.534814834594727,-2.4722555639748136,9.434074401855467,-1.1344438944831823,9.4834566116333,-0.07515149848191827
5734,2002-11-29,9.679012298583984,9.78567886352539,9.651357650756836,9.765926361083984,4395769.0,-0.010101004189805418,1.1250150875075438,-0.38261088603875276,69.16780642252562,61.85623892894497,-0.40636872988878103,-0.7706980977188174,-1.9713104231059706,-2.180185022276069,29.077551619925934,0.1343212127685547,0.32142883173067105,0.6790122032165531,-0.2634057328933572,1.6214301393264634,0.20780323516159882,1.1502211712715074,-0.8599511623482297,59.88022567183321,-3.0462102802787,0.47120896805495516,11,-0.31209897994995117,-0.6469135284423828,-2.1397531032562256,-2.243950605392456,-0.4345684051513672,4,-0.05530604442920517,-2.4608702953462656,9.777777671813963,-1.0969753362769343,9.534814834594727,-2.4722555639748136,9.434074401855467,-0.05530604442920517
5735,2002-12-02,9.651357650756836,9.80740737915039,9.55456829071045,9.704690933227539,9913388.0,-0.002857176638900838,-1.0480097023630197,0.6136323735955056,80.28500720946911,64.23744174983626,-0.3173273928977096,-0.7210499538565465,-1.8849623139854241,-2.1501290054575657,28.40574036087316,0.2528390884399414,0.3921876824291086,0.6139254570007324,-0.3707464475555948,1.5985973615570597,0.12158950472256969,1.1062614092788952,-0.7198322630018339,55.688557836718786,-14.291706828681896,0.49233595227816346,12,-0.28444433212280273,-0.6192588806152344,-2.0449379682540894,-2.2162959575653076,-0.1916046142578125,0,-0.0558738963390184,1.1250150875075438,9.679012298583984,-2.4608702953462656,9.777777671813963,-1.0969753362769343,9.534814834594727,-0.0558738963390184
5736,2002-12-03,9.238518714904783,9.51506233215332,9.185185432434082,9.513086318969727,11080294.0,-0.042775218864641196,1.3687874295066924,5.148147485873719,66.49597462752718,65.26567128966147,0.16141268794534724,-0.3004340716466096,-1.4117952750486218,-1.734836370244082,27.10445865104811,0.4661722183227539,0.43357514282214815,0.1863704681396463,-0.8012274655627767,1.1739684018420693,-0.3074284987115661,0.6801694349908587,-0.20577550078245999,7.031246070981085,-65.63643971885709,0.4937989668512116,12,0.12839460372924982,-0.20641994476318182,-1.5555558204650861,-1.803457021713255,0.12444400787353693,1,0.026085006857956117,-1.0480097023630197,9.651357650756836,1.1250150875075438,9.679012298583984,-2.4608702953462656,9.777777671813963,0.026085006857956117
5737,2002-12-04,9.430123329162598,9.578271865844727,9.214815139770508,9.281974792480467,6847031.0,0.02073975495104996,-1.5734379062017834,-0.5395703443844353,67.3323785283905,66.36135054633836,0.05519617802094956,-0.46779521091165854,-1.5320872774686087,-1.9200095915534314,26.09496048526819,0.36345672607421875,0.4461233693840221,0.3473577976226814,-0.6475871296755109,1.3423027249208737,-0.15011466602641477,0.8448302612717775,-0.30628407130968327,32.29162999582573,-42.59738899524726,0.4974724636490963,12,0.09975290298462092,-0.3980245590209961,-1.6987653970718384,-1.9950616359710693,-0.05925941467285156,2,-0.0025136018169533703,1.3687874295066924,9.238518714904783,-1.0480097023630197,9.651357650756836,1.1250150875075438,9.679012298583984,-0.0025136018169533703
5738,2002-12-05,9.341235160827637,9.493332862854004,9.303704261779783,9.4834566116333,3653100.0,-0.00942598153091756,1.3414703076977645,-0.9599922752582846,60.94721311770364,66.13052308110014,0.2032357928252786,-0.36527572016335874,-1.3782628188005877,-1.8195905768817138,25.855449330452135,0.18962860107422053,0.46826229277501774,0.2379263877868656,-0.7607295454105572,1.2365823209842883,-0.2614015788118458,0.737254354385577,-0.1560497283935547,25.079431739283038,-46.054255040719696,0.4993279665987111,12,0.22320938110351562,-0.30913639068603516,-1.5866671800613403,-1.9061734676361084,0.12444400787353516,3,0.016493933891747803,-1.5734379062017834,9.430123329162598,1.3687874295066924,9.238518714904783,-1.0480097023630197,9.651357650756836,0.016493933891747803
5739,2002-12-06,9.366913795471193,9.477531433105467,9.16938304901123,9.266173362731934,5174381.0,0.002748954950972493,-1.0939608188763983,-0.708335009723073,56.93492810941657,65.93932978856074,0.14443881628804078,-0.34124256482518156,-1.3480024442169505,-1.831768813231485,25.570429801448626,0.3081483840942365,0.5017832424872086,0.22093834877014373,-0.7439765924167059,1.1858532899569934,-0.26151912182328196,0.7033958193635694,0.5767898559570312,30.95975139645209,-35.74288877746068,0.48245747059342503,12,0.18962955474853338,-0.3348150253295916,-1.5219756364822405,-1.9318521022796649,-0.0632095336914098,4,0.012441965273391808,1.3414703076977645,9.341235160827637,-1.5734379062017834,9.430123329162598,1.3687874295066924,9.238518714904783,0.012441965273391808
5740,2002-12-09,9.143704414367676,9.37283992767334,9.114073753356934,9.341235160827637,4534988.0,-0.02382955432038214,-1.0153751309114407,-1.9607891398602377,54.5082049928431,65.31323590166699,0.3513324870796044,-0.07669353378722477,-1.0764713750139077,-1.594232910805001,25.204765407855177,0.25876617431640625,0.5194516198865173,-0.03101181983947754,-0.9570099275413497,0.8949862878623946,-0.49401087369041363,0.43198723401145855,0.7845128250122091,6.383192911307106,-56.176585891034634,0.46299905385093565,12,0.38518428802490234,-0.11160564422607422,-1.2479019165039062,-1.7086427211761475,0.1659259796142578,0,0.011017359540477667,-1.0939608188763983,9.366913795471193,1.3414703076977645,9.341235160827637,-1.5734379062017834,9.430123329162598,0.011017359540477667
5741,2002-12-10,9.279999732971193,9.37283992767334,9.135802268981934,9.155555725097656,4167450.0,0.014905919135941748,-1.891568507692755,-0.6299981653679493,57.03186017983952,64.98489294216435,0.2133157058370827,-0.12988252909774012,-1.1537776187056838,-1.711857374743154,26.018816498712617,0.23703765869140625,0.47288394338580453,0.048295879364015804,-0.7396396390352251,0.8362313977632567,-0.34567187983560466,0.44226363856363626,0.6156517669677743,35.744647630083364,-23.60212561488835,0.3939677591996204,12,0.24888896942138494,-0.24790096282959162,-1.2874073982238787,-1.74814820289612,-0.20740699768066584,1,0.01936996860993201,-1.0153751309114407,9.143704414367676,-1.0939608188763983,9.366913795471193,1.3414703076977645,9.341235160827637,0.01936996860993201
5742,2002-12-11,9.274073600769043,9.347160339355467,9.143704414367676,9.283950805664062,3408581.0,-0.0006385918505035226,1.985495077562553,-0.07937067492278929,53.666651914496406,62.93000278913463,0.19932752699891942,-0.05374849156236472,-1.103125577757135,-1.6839828463315243,26.8768599220532,0.2034559249877912,0.4524674181588466,-0.00395121574401891,-0.6730181758182976,0.6651157443302598,-0.33848469578115825,0.33058226429312043,0.5903147893066425,42.18747642588802,-13.2529237542985,0.33453348003713945,12,0.18666696548461914,-0.2419748306274414,-1.2306169271469116,-1.6948144435882568,-0.383209228515625,2,0.009584690162681708,-1.891568507692755,9.279999732971193,-1.0153751309114407,9.143704414367676,-1.0939608188763983,9.366913795471193,0.009584690162681708
5743,2002-12-12,9.281974792480467,9.355061531066896,9.094321250915527,9.287900924682617,3618169.0,0.0008519656034182699,2.718291853665102,0.599980689388999,39.10181496284091,59.58933707139189,0.12706258653252434,0.0024145158826325286,-1.0575816083109402,-1.668247566504923,27.485768258358195,0.26074028015136896,0.429945372896853,-0.03664259910583745,-0.587373390239323,0.5140881920276481,-0.3120079946725802,0.23872279646090533,0.5524010121264684,48.968829714427685,-1.699716986095794,0.2753653955667432,12,0.168889522552492,-0.2498760223388654,-1.1397527456283552,-1.7027156352996808,-0.7486419677734357,3,0.009576531287424972,1.985495077562553,9.274073600769043,-1.891568507692755,9.279999732971193,-1.0153751309114407,9.143704414367676,0.009576531287424972
5744,2002-12-13,9.001481056213379,9.254321098327637,8.991604804992676,9.248394966125488,6392419.0,-0.030219187461521857,1.0305304124775188,41.66527196651471,37.26510182112868,54.809347583798505,0.33675487179593233,0.31623472711641476,-0.7259911953440952,-1.3745919914873719,27.6037997889923,0.2903699874877912,0.3917068940986237,-0.32800049781799245,-0.8416677017918772,0.1856667061558923,-0.5848340998049348,-0.07116689583105007,0.7884914751720729,2.5905932148271185,-43.496119520357816,0.25683360198694255,12,0.28345727920532227,0.030617713928222656,-0.8587652444839478,-1.4222218990325928,-0.11259174346923828,4,0.05156908175320485,2.718291853665102,9.281974792480467,1.985495077562553,9.274073600769043,-1.891568507692755,9.279999732971193,0.05156908175320485
5745,2002-12-16,9.360987663269043,9.376790046691896,9.025184631347656,9.046914100646973,8705475.0,0.039938606192756465,1.034292493171838,-1.2719962303211951,48.34079758280428,52.792105689940406,-0.07629558417940707,-0.019537540034061607,-1.0241394212726433,-1.7176718051164457,27.285290999218002,0.3753089904785174,0.2983037904127457,0.015802431106568093,-0.4803984285104992,0.5120032907236354,-0.23229799870196466,0.26390286091510085,0.36511545000498735,95.89745875175744,50.282009834167354,0.24810042980853356,12,-0.0760493278503418,-0.3288888931274414,-1.2148147821426392,-1.7817285060882568,-0.8651857376098633,0,-0.006119375812664529,1.0305304124775188,9.001481056213379,2.718291853665102,9.281974792480467,1.985495077562553,9.274073600769043,-0.006119375812664529
5746,2002-12-17,9.210864067077637,9.380741119384766,9.094321250915527,9.226667404174805,7279369.0,-0.01603715351324153,-1.301587484050441,-0.05031731090395652,42.80700565593853,50.067064259667966,0.07765937747083562,0.16125618582181644,-0.8070872101743767,-1.5540354001403465,26.922320195927053,0.2864198684692383,0.2119741025113715,-0.1485433578491211,-0.6092419714934927,0.3121552557952505,-0.3788926646713069,0.0818059489730647,0.45647918153388467,56.345104266994085,14.142415077125086,0.23034930682218618,12,0.031604766845703125,-0.17876529693603516,-1.064691185951233,-1.6316049098968506,-0.7545680999755877,1,0.010722807999883122,1.034292493171838,9.360987663269043,1.0305304124775188,9.001481056213379,2.718291853665102,9.281974792480467,0.010722807999883122
5747,2002-12-18,9.114073753356934,9.226667404174805,9.03901195526123,9.204937934875488,3425288.0,-0.01050827729253545,1.7940900829262751,5.74968318146159,34.24012732103186,47.09961028225999,0.13958194832174087,0.2878977035280421,-0.639992767270174,-1.4517590910509437,26.545609622623296,0.18765544891357422,0.09374796948535291,-0.2549139022827145,-0.6842568981041666,0.1744290935387376,-0.4695854001934414,-0.04024240437198756,0.4992104197650793,31.471991647857188,-5.709608134687976,0.2146714979107263,12,0.12049436569213867,-0.07802438735961914,-1.0202466249465942,-1.5348145961761475,-0.6241970062255859,2,-0.004551314723685196,-1.301587484050441,9.210864067077637,1.034292493171838,9.360987663269043,1.0305304124775188,9.001481056213379,-0.004551314723685196
5748,2002-12-19,9.019259452819824,9.299753189086914,8.965926170349121,9.062715530395508,4187194.0,-0.010403064875592727,-3.447390655274275,0.4782531119460946,34.30449596813537,44.585117822117624,0.20553516708973874,0.39667102605403315,-0.4626821362762694,-1.3503458880694534,25.86869038144218,0.33382701873779297,0.03742056375726577,-0.34567880630493164,-0.7870531474424318,0.09569553483256854,-0.5663659768736817,-0.12499163573618155,0.5442903708518418,12.857126435460325,-20.567038208462172,0.22068717056874967,12,0.15407419204711914,0.016789913177490234,-0.9254323244094849,-1.440000295639038,-0.4108648300170916,3,-0.014235656623256876,1.7940900829262751,9.114073753356934,-1.301587484050441,9.210864067077637,1.034292493171838,9.360987663269043,-0.014235656623256876
5749,2002-12-20,9.183210372924805,9.224691390991213,8.857283592224121,9.050864219665527,6718444.0,0.018177869365286092,2.412854845925184,-3.0455153949129854,39.54104765086489,42.92210033967561,0.014288080037783146,0.2044655287333086,-0.5554317704792595,-1.503996644904575,23.99584119398299,0.3674077987670916,-0.03710709699284287,-0.15713529586792063,-0.5801833798408627,0.2659127881050214,-0.36865933785439253,0.05438874611855127,0.32057708541460705,62.26422656840687,30.348666434693207,0.2115240419864712,12,-0.06419801712036133,0.08395004272460938,-1.0893832445144653,-1.6039512157440186,-0.772346496582033,4,-0.07076801269127309,-3.447390655274275,9.019259452819824,1.7940900829262751,9.114073753356934,-1.301587484050441,9.210864067077637,-0.07076801269127309
5750,2002-12-23,9.270122528076172,9.360987663269043,9.155555725097656,9.17530918121338,3678919.0,0.009464245249963366,-2.058837729418865,0.7164042514862052,50.82641845766814,42.23260681498989,-0.059011526275359216,0.1061961823061921,-0.579171883086314,-1.5757723037418216,22.19510570453486,0.20543193817138672,-0.08137864885625845,-0.05955643653869558,-0.47814578747287584,0.3590329143954847,-0.2688511120057857,0.14973823892839455,0.1560844663294052,78.86770452827095,41.99492954261943,0.20929467546708982,12,-0.15111017227172852,0.058272361755371094,-1.158517599105835,-1.6908633708953857,-0.7130851745605469,0,-0.041124938120008725,2.412854845925184,9.183210372924805,-3.447390655274275,9.019259452819824,1.7940900829262751,9.114073753356934,-0.041124938120008725
5751,2002-12-24,9.258272171020508,9.31950569152832,9.204937934875488,9.258272171020508,1242338.0,-0.0012783387727371975,-1.1481090746535538,0.0,45.039914868832284,41.274080476582775,-0.05650997006163827,0.10983170484859173,-0.5034304638062181,-1.5445689557716218,20.506245787830373,0.11456775665283203,-0.11559421857049834,-0.06261668205261195,-0.47935493488741265,0.35412157078218875,-0.2709858084700123,0.1457524443647884,0.10271549224853516,79.60796861628408,40.414300720416314,0.20836912641740013,12,-0.13925981521606445,0.10864114761352539,-1.0553094148635864,-1.6740748882293701,-0.5096302032470703,1,-0.08235556605777383,-2.058837729418865,9.270122528076172,2.412854845925184,9.183210372924805,-3.447390655274275,9.019259452819824,-0.08235556605777383
5752,2002-12-26,9.264198303222656,9.495308876037598,9.218765258789062,9.262222290039062,2191050.0,0.0006400905150205638,-5.222148313449489,100.0,47.664670520191116,42.22550887184391,-0.07150359395085992,0.08705553680198896,-0.46114558958163876,-1.5269371066996271,19.327616244305464,0.27654361724853516,-0.12770621266310833,-0.04315972328186035,-0.44805710899694695,0.36173766243322625,-0.24560841613940454,0.15928896957568384,-0.40691471099853516,63.777207788131264,21.85641448049683,0.2024486928575436,12,-0.08790206909179688,0.10271501541137695,-0.9861738681793213,-1.6720998287200928,0.07901191711425781,3,-0.08720693466153129,-1.1481090746535538,9.258272171020508,-2.058837729418865,9.270122528076172,2.412854845925184,9.183210372924805,-0.08720693466153129
5753,2002-12-27,9.042963027954102,9.283950805664062,9.033085823059082,9.278024673461914,2067525.0,-0.02388067137893579,1.0320036460827784,-118.95752895752896,41.22053909038509,42.665001901761286,0.1254553996953458,0.26395061808958786,-0.1874812017832319,-1.2908238604472047,17.25537141601441,0.25086498260498047,-0.16518761481371236,-0.22765426635742259,-0.5831632228153865,0.1278546901005413,-0.4054087445864045,-0.04989978812844065,-0.1729189300537115,29.102206517612384,-13.618287471083068,0.17775447822898227,12,0.1333332061767578,0.32395029067993164,-0.6883953809738159,-1.450864553451538,0.3219747543334961,4,-0.061162063707771774,-5.222148313449489,9.264198303222656,-1.1481090746535538,9.258272171020508,-2.058837729418865,9.270122528076172,-0.061162063707771774
5754,2002-12-30,9.143704414367676,9.238518714904783,8.987653732299805,9.029135704040527,3061800.0,0.01114030723139714,-1.539984936850625,-0.4873985718922428,50.0,42.84935772589414,0.05253457354417179,0.12759069564624603,-0.2467872898306176,-1.3773066363814674,15.006246136241803,0.2508649826049787,-0.1904867611808534,-0.10014748573303223,-0.40288207823573075,0.2025871067696663,-0.2515147819843815,0.05121981051831703,-0.2611550209045408,30.739505743779528,-15.892616640035701,0.1513672962513493,12,0.032591819763183594,0.2567892074584961,-0.7091364860534668,-1.520000696182251,0.13432025909423828,0,-0.058544083153409976,1.0320036460827784,9.042963027954102,-5.222148313449489,9.264198303222656,-1.1481090746535538,9.258272171020508,-0.058544083153409976
5755,2002-12-31,9.112098693847656,9.220741271972656,8.967901229858398,9.171358108520508,2891700.0,-0.0034565553617805778,2.199985516167578,-0.5172390830239566,44.810751000817575,43.07199609754737,0.050425380451651236,0.12303302443550379,-0.19013437780078313,-1.335139983307613,12.983636699966993,0.2528400421142578,-0.1832265665161117,-0.10479025840759348,-0.34412577209155515,0.13454525527636818,-0.22445801524957432,0.014877498434387348,-0.2172941107330324,27.340798912168847,-19.814720737467344,0.11966775684198105,12,0.06419754028320312,0.2883949279785156,-0.3708639144897461,-1.2049381732940674,0.07308673858642578,1,-0.07695645548465657,-1.539984936850625,9.143704414367676,1.0320036460827784,9.042963027954102,-5.222148313449489,9.264198303222656,-0.07695645548465657
5756,2003-01-02,9.47950553894043,9.501235008239746,9.056790351867676,9.110122680664062,5100469.0,0.04032077103607756,1.153099127735068,-6.233319385883035,55.18961859455731,45.3997173501613,-0.30716937622371177,-0.2375745726218348,-0.545729710978275,-1.6893006604181018,12.493483982122362,0.4444446563720703,-0.13903543758440584,0.25056724548339915,-0.01606199089124516,0.5171964818580435,0.117252627296077,0.3838818636707213,-0.5726908699673459,95.92572790621574,46.15309675479781,0.13331461818732213,1,-0.3002462387084961,-0.07901191711425781,-0.6459252834320068,-1.5723450183868408,-0.1481475830078125,3,-0.09731184623875577,2.199985516167578,9.112098693847656,-1.539984936850625,9.143704414367676,1.0320036460827784,9.042963027954102,-0.09731184623875577
5757,2003-01-03,9.40641975402832,9.495308876037598,9.283950805664062,9.44592571258545,3878381.0,-0.007709873116470423,2.057128471815103,-0.10695125036790713,53.0434928634536,47.481828116307774,-0.21037661189721746,-0.17534571766958784,-0.43634830408466563,-1.6034169232697737,11.84157587795506,0.21135807037353516,-0.14746803567912536,0.17866663932800364,-0.08438393347908679,0.4417172121350941,0.047141352924457536,0.31019192573154974,-0.47582827148456985,82.22215467034785,31.011591807877153,0.13152528640354552,1,-0.22716045379638672,-0.0059261322021484375,-0.5219751596450806,-1.4992592334747314,-0.12839508056640625,4,-0.06992860232217346,1.153099127735068,9.47950553894043,2.199985516167578,9.112098693847656,-1.539984936850625,9.143704414367676,-0.06992860232217346
5758,2003-01-06,9.495308876037598,9.5269136428833,9.382716178894043,9.422222137451172,6368625.0,0.009449835785949379,1.1159414205447917,-1.8500181050090525,63.32625092519104,50.12462848012179,-0.25103579026150236,-0.26572399454906837,-0.4998328417025455,-1.6783566417833846,11.19166464892022,0.1441974639892578,-0.12677046116849944,0.2598520755767826,-0.02528873671104037,0.5449928878646055,0.117281669432872,0.40242248172069317,-0.541891652466008,94.34632109961836,35.457819640971294,0.1425704061439113,1,-0.24790143966674805,-0.09481525421142578,-0.4953087568283081,-1.5881483554840088,-0.23308658599853516,0,-0.016018294684917556,2.057128471815103,9.40641975402832,1.153099127735068,9.47950553894043,2.199985516167578,9.112098693847656,-0.016018294684917556
5759,2003-01-07,9.4834566116333,9.499258995056152,9.287900924682617,9.475556373596193,4845319.0,-0.0012482231551421696,9.70031865585168,0.10809400159189604,54.06823797757081,50.48483064899987,-0.21469183872673092,-0.2579164760003323,-0.4611710577778698,-1.6558570628666764,10.811547844944617,0.21135807037353516,-0.07568571668394597,0.24217267036437917,-0.058613648913411254,0.5429589896421696,0.09177951072548396,0.3925658300032744,-0.4956296029030085,92.2261062120522,36.44846373477916,0.15039315963889552,1,-0.23604917526245117,-0.15111112594604492,-0.3535802364349365,-1.4804937839508057,-0.26271533966064453,1,-0.012497429386698178,1.1159414205447917,9.495308876037598,2.057128471815103,9.40641975402832,1.153099127735068,9.47950553894043,-0.012497429386698178
5760,2003-01-08,9.244443893432617,9.459753036499023,9.20888900756836,9.416296005249023,4629150.0,-0.025203122446670778,-1.0650484369848172,-21.752776436508995,51.05327109010013,51.15298134025185,0.022680391714224868,-0.01156245594938099,-0.2062338570826281,-1.407037225549054,10.472367157725413,0.2745676040649414,-0.019910301322489943,-0.0018770217895500707,-0.2991363436132044,0.29538230003410426,-0.15050668270137635,0.1467526391222762,-0.2242716866531449,39.9158146705615,-15.137777123727226,0.1486296609118268,1,0.002963542938232422,0.08790159225463867,-0.044937849044799805,-1.241481065750122,0.2646923065185547,2,0.003632536517762075,9.70031865585168,9.4834566116333,1.1159414205447917,9.495308876037598,2.057128471815103,9.40641975402832,0.003632536517762075
5761,2003-01-09,9.459753036499023,9.578271865844727,9.279999732971193,9.315555572509766,4332994.0,0.02329065388339524,-1.770640657666306,-0.8390788013318535,60.09228286491186,52.53382715633193,-0.17996875337983909,-0.22420980778679578,-0.40208782684052125,-1.6049111963682599,10.2696455306921,0.3338279724121094,0.02013583458873036,0.20444445610046458,-0.10760418756834511,0.5164930997692743,0.04842013426605973,0.3604687779348694,-0.40917634355332133,67.91436670918038,9.469816839574626,0.15602432183440507,1,-0.18666648864746094,-0.2419753074645996,-0.26024699211120605,-1.4567902088165283,0.14419841766357422,3,-0.029024817350470355,-1.0650484369848172,9.244443893432617,9.70031865585168,9.4834566116333,1.1159414205447917,9.495308876037598,-0.029024817350470355
5762,2003-01-10,9.36296272277832,9.457777976989746,9.222716331481934,9.287900924682617,4934925.0,-0.010231801332154511,-1.2884731442365722,0.5205486699911377,60.023027441033896,54.62299252862625,-0.07565089659858515,-0.12692627443037274,-0.2823630351508566,-1.496117954234867,9.962873496658913,0.23703670501708984,0.02192232190657606,0.10320968627929616,-0.21247517178588993,0.41889454434448226,-0.05463274275329688,0.2610521153118892,-0.27017041600069547,41.71111673370752,-21.57048647591312,0.15784242903259263,1,-0.08987617492675781,-0.14518499374389648,-0.16345667839050293,-1.3599998950958252,0.19358062744140625,4,-0.003375509203813687,-1.770640657666306,9.459753036499023,-1.0650484369848172,9.244443893432617,9.70031865585168,9.4834566116333,-0.003375509203813687
5763,2003-01-13,9.370863914489746,9.475556373596193,9.228642463684082,9.40246868133545,2798550.0,0.0008438773009533662,1.7777443996223146,-0.42104995680235807,56.02025424895593,55.291909667399125,-0.035925905812158376,-0.13473458252213533,-0.2698217237861211,-1.490082160504195,9.85081870870438,0.24691390991211115,0.03807477294961892,0.10666642189025843,-0.21281578175665317,0.42614862553717003,-0.053074679933198254,0.2664075237137151,-0.23923324298675297,43.85014174106567,-18.752143037133493,0.15974110182345597,1,-0.0977773666381836,-0.15308618545532227,-0.08987641334533691,-1.367901086807251,0.1343212127685547,0,-0.00990722326938065,-1.2884731442365722,9.36296272277832,-1.770640657666306,9.459753036499023,-1.0650484369848172,9.244443893432617,-0.00990722326938065
5764,2003-01-14,9.465679168701172,9.465679168701172,9.283950805664062,9.341235160827637,3883950.0,0.010118091040124622,1.9206446520396354,-3.937507543753772,56.242146176100995,56.562064686875054,-0.08969879581895057,-0.20341960470498677,-0.347956670080535,-1.5719707606867654,10.117536767990018,0.18172836303710938,0.05131293095068834,0.17827177047729492,-0.12802293387719743,0.4845664748317873,0.025124418300048745,0.3314191226545411,-0.29831720165084086,69.51870000981086,8.603179653066064,0.15314735217724598,1,-0.1481480598449707,-0.24790143966674805,-0.16740751266479492,-1.4627163410186768,0.1264200210571289,1,-0.021494165926820297,1.7777443996223146,9.370863914489746,-1.2884731442365722,9.36296272277832,-1.770640657666306,9.459753036499023,-0.021494165926820297
5765,2003-01-15,9.303704261779783,9.481480598449707,9.264198303222656,9.453826904296877,3451613.0,-0.017111810366124414,1.115389793369822,-1.206346895140615,51.323357754666944,56.132480149109455,0.11433742272247471,-0.048439800367413355,-0.176889266063899,-1.3998984092513727,9.978914834580971,0.21728229522705078,0.09491470707346217,0.019161033630370028,-0.28530245689628764,0.3236245241570277,-0.1330707116329588,0.17139277889369886,-0.1034695028259005,22.777856753936312,-34.295440843556676,0.15223174526332867,1,0.08987617492675959,-0.08592653274535955,-0.009383201599119317,-1.3007414340972883,0.1086416244506836,2,-0.008917199802657594,1.9206446520396354,9.465679168701172,1.7777443996223146,9.370863914489746,-1.2884731442365722,9.36296272277832,-0.008917199802657594
5766,2003-01-16,9.309630393981934,9.513086318969727,9.299753189086914,9.339259147644043,4278319.0,0.0006369648083608404,-7.639913483449847,0.19736365657656046,51.32335775466699,55.94135402591095,0.0913911594511152,-0.049104851868047916,-0.1748038639355638,-1.392530738533365,9.869333344968034,0.2133331298828125,0.11396822724166888,0.020148849487304332,-0.2824812317389238,0.3227789307135325,-0.13116619112581063,0.1714638901004193,-0.07915266647678365,29.93217833976517,-25.206978051988795,0.1513150406131142,1,0.08395004272460938,-0.09185266494750977,-0.02913665771484375,-1.3066675662994385,0.18962860107421875,3,0.021430045826331234,1.115389793369822,9.303704261779783,1.9206446520396354,9.465679168701172,1.7777443996223146,9.370863914489746,0.021430045826331234
5767,2003-01-17,9.072592735290527,9.368888854980467,9.06666660308838,9.260247230529783,7297594.0,-0.025461554182068857,-2.029694356542624,6.3335264580918675,50.85518902019765,54.55568048091168,0.3085421183604833,0.1946453839308493,0.07173162992948434,-1.1453035345087432,9.757313140513322,0.3022222518920863,0.1422805549609656,-0.2148147583007809,-0.5230236476231802,0.09339413102161842,-0.36891920296197966,-0.060710313639582125,0.5056791305541992,1.327479945738277,-54.74621960165518,0.1541044446611993,1,0.2498764991760254,0.14518499374389648,0.2079010009765625,-1.0696299076080322,0.12839508056640625,4,0.058567460744181066,-7.639913483449847,9.309630393981934,1.115389793369822,9.303704261779783,1.9206446520396354,9.465679168701172,0.058567460744181066
5768,2003-01-21,8.890864372253418,9.20888900756836,8.871110916137695,9.102222442626953,5649244.0,-0.020030477322124596,-1.6929074590098498,1.126314987040718,43.02831567986032,53.32902244783274,0.4419936293210718,0.3860547387082214,0.2574121989838538,-0.9504279616024753,9.920103623217761,0.33777809143066406,0.11526503111851838,-0.3901233673095703,-0.7259598650902372,-0.05428686952890338,-0.5580416161999047,-0.22220511841923596,0.6771753883361811,3.076980212728029,-53.87970572732203,0.16791824889033366,1,0.33382701873779297,0.32691335678100586,0.35555529594421387,-0.8879015445709229,0.5175304412841797,1,0.07487224527277214,-2.029694356542624,9.072592735290527,-7.639913483449847,9.309630393981934,1.115389793369822,9.303704261779783,0.07487224527277214
5769,2003-01-22,8.533332824707031,8.924444198608398,8.501728057861326,8.867159843444824,6879431.0,-0.040213362005855124,-1.1293562930705145,1.5794382402707277,36.47276319578743,51.70896601513133,0.7270318949071584,0.7298210506848193,0.6282593340646603,-0.5756075217207499,10.962828325646187,0.4227161407470721,0.08690207761814506,-0.7151610374450676,-1.1884573493937847,-0.24186472549635063,-0.9518091934194253,-0.47851288147071,1.0068297821044911,3.1249823194273008,-55.19942991023772,0.2366481559743581,1,0.5066671371459961,0.5066671371459961,0.708148717880249,-0.5303699970245361,0.9520988464355469,2,0.11388894849353726,-1.6929074590098498,8.890864372253418,-2.029694356542624,9.072592735290527,-7.639913483449847,9.309630393981934,0.11388894849353726
5770,2003-01-23,8.88888931274414,8.954073905944824,8.478025436401367,8.50963020324707,6277500.0,0.041666778425382356,-1.151783982308896,-1.1360947083644009,36.11889622871572,49.04525638888732,0.3528410379533149,0.36284222233060603,0.2886415436225569,-0.9083834273002518,11.51429830196028,0.47604846954345703,0.033583402038376065,-0.34054288864135707,-0.8401480673547397,0.15906229007202555,-0.5903454779980475,-0.09074029928466665,0.5889672211303694,39.69465789522177,-13.300343257161892,0.249802589356691,1,0.10666656494140625,0.13925933837890625,0.26962924003601074,-0.8859264850616455,0.5135793685913086,3,0.0791111073917814,-1.1293562930705145,8.533332824707031,-1.6929074590098498,8.890864372253418,-2.029694356542624,9.072592735290527,0.0791111073917814
5771,2003-01-24,8.49580192565918,8.81185245513916,8.446419715881348,8.81185245513916,5545463.0,-0.04422232893837319,1.3124956623808475,-0.8333366860959259,31.39631484730147,45.86451054513927,0.6647140858354845,0.7334845434620298,0.7072470449683514,-0.4962416012156652,12.12853065097442,0.44246959686279297,-0.010214518167265041,-0.6955067634582512,-1.2926823848448095,-0.09833114207169302,-0.9940945741515304,-0.39691895276497213,0.9020681204174785,5.353264156463657,-42.129388469268136,0.2985878106932789,1,0.4839510917663574,0.5165438652038574,0.6627166271209717,-0.49283909797668457,0.6893835067749023,4,0.10788198319491471,-1.151783982308896,8.88888931274414,-1.1293562930705145,8.533332824707031,-1.6929074590098498,8.890864372253418,0.10788198319491471
5772,2003-01-27,8.456295967102049,8.695308685302733,8.404937744140625,8.483950614929201,4022156.0,-0.004650056451741658,-3.4545294943819953,0.0875007166501321,28.336109215451415,42.788494430305434,0.6281398544760002,0.7476958844400841,0.7656518129065883,-0.4297378540034025,12.20823826921922,0.2903709411621076,-0.035763435564705404,-0.694617605209352,-1.374591974639955,-0.014643235778748931,-1.0346047899246535,-0.35463042049405047,0.8464290459550785,6.388225915891043,-33.71379648775401,0.3399871847153017,1,0.5027160644531268,0.5353088378906268,0.6809878349304217,-0.4533331394195539,0.8118524551391637,0,0.12333568172301379,1.3124956623808475,8.49580192565918,-1.151783982308896,8.88888931274414,-1.1293562930705145,8.533332824707031,0.12333568172301379
5773,2003-01-28,8.489876747131348,8.543210029602049,8.395062446594237,8.53925895690918,5217919.0,0.0039710980031848475,4.172357534087257,1.785674874129021,29.469436014661312,39.81374885681213,0.5100904514059597,0.706792333308087,0.7478015620713254,-0.44133944912504575,13.106973567714117,0.1481475830078125,-0.10076795584462772,-0.6333825111389153,-1.374115515407052,0.10735049312922129,-1.0037490132729836,-0.263016009004847,0.7051137936557996,16.961065636697036,-15.86404599085045,0.370366502134068,1,0.46419763565063477,0.49679040908813477,0.6454319953918457,-0.48691391944885254,0.8138275146484357,1,0.08375988131581114,-3.4545294943819953,8.456295967102049,1.3124956623808475,8.49580192565918,-1.151783982308896,8.88888931274414,0.08375988131581114
5774,2003-01-29,8.608394622802733,8.66963005065918,8.248888969421388,8.456295967102049,4051519.0,0.013959905332127542,2.064732708826061,-3.0800293543964004,36.168409823173576,38.12986575331287,0.2874016443711138,0.575626816261936,0.6365906236239045,-0.5326448451804335,14.394039409447862,0.4207410812377912,-0.16160308155791725,-0.4880991458892847,-1.2635915642522324,0.287393272473663,-0.8758453550707586,-0.10035293670781087,0.4746059847974067,50.980336470842424,18.265126381578376,0.3877462091814742,1,0.27259302139282404,0.30518579483032404,0.4962968826293963,-0.6054317951202375,0.8118524551391637,2,0.09293256475670253,4.172357534087257,8.489876747131348,-3.4545294943819953,8.456295967102049,1.3124956623808475,8.49580192565918,0.09293256475670253
5775,2003-01-30,8.410863876342772,8.628148078918457,8.355555534362793,8.592593193054201,4725844.0,-0.022946293137715013,1.1562531825091185,-1.1948121163480643,27.01301252764067,35.42871628364329,0.3855039698865035,0.7567269737228894,0.8308142088566637,-0.312148770034403,15.83318301210693,0.27259254455566406,-0.22425964762080142,-0.6505681514740012,-1.4843109685770788,0.18317466562907647,-1.067439560025539,-0.23369674292246323,0.5386788691487681,28.771831749419256,0.4880487470242372,0.41687140855153865,1,0.3980250358581561,0.502716541290285,0.782222509384157,-0.40790104866027654,0.6913585662841815,3,0.12775950373210088,2.064732708826061,8.608394622802733,4.172357534087257,8.489876747131348,-3.4545294943819953,8.456295967102049,0.12775950373210088
5776,2003-01-31,8.557037353515625,8.750617027282715,8.296296119689941,8.343704223632812,5054906.0,0.017379127676051764,-1.948706045469457,-1.1739059703920383,32.71190282526196,33.4127955953171,0.13560917896434965,0.5669699012882603,0.686848405013933,-0.43717546974317045,16.109089115284327,0.45432090759277344,-0.29816007261990407,-0.4582712650299072,-1.2966826454256477,0.38014011536583325,-0.8774769552277775,-0.03906557483203699,0.280400787804691,61.41741113856668,33.3932176119158,0.4192056901978702,1,0.17185163497924805,0.35654306411743164,0.6666662693023682,-0.5185189247131348,0.3535795211791992,4,0.09879953690660037,1.1562531825091185,8.410863876342772,2.064732708826061,8.608394622802733,4.172357534087257,8.489876747131348,0.09879953690660037
5777,2003-02-03,8.748641967773438,8.871110916137695,8.505679130554201,8.531357765197754,5799094.0,0.022391466385160985,-1.720591002197466,1.0185206709105215,37.62767287678364,32.81272417275302,-0.11932908917316709,0.34104509312356335,0.4998508182556307,-0.6066513836175833,16.172431896696224,0.3654317855834943,-0.3527947761748642,-0.23377776145935059,-1.0590935740231213,0.5915380511044201,-0.6464356677412351,0.1788801448225339,-0.499752998352049,80.31748172648501,52.0522869861057,0.41265790628188503,2,-0.14716053009033203,0.16493844985961914,0.4943208694458008,-0.5372841358184814,0.30222225189208984,0,0.04989842609500994,-1.948706045469457,8.557037353515625,1.1562531825091185,8.410863876342772,2.064732708826061,8.608394622802733,0.04989842609500994
5778,2003-02-04,9.343210220336914,9.501235008239746,8.655801773071289,9.029135704040527,25435013.0,0.06796120526518656,1.6833864813775004,1.4454549045597989,47.96855048235418,34.09003387126044,-0.7185471615626469,-0.27985033070627807,-0.08883768584345475,-1.1746203871624257,15.996516366897051,0.845433235168457,-0.39863435939225766,0.3683954238891598,-0.43964342434704307,1.1764342721253627,-0.03562400022894252,0.7724148480072621,-1.0818768119812,87.38169938622275,61.67719157191951,0.40401942411810143,2,-0.46814823150634766,-0.4296298027038574,-0.07160544395446777,-0.9975314140319806,0.22518444061279297,1,-0.008033833802895463,-1.720591002197466,8.748641967773438,-1.948706045469457,8.557037353515625,1.1562531825091185,8.410863876342772,-0.008033833802895463
5779,2003-02-05,9.364937782287598,9.696789741516113,9.200987815856934,9.382716178894043,11554650.0,0.002325492142239316,-1.8685739509476647,-0.05660566421017153,51.06527284841698,35.750742384560574,-0.6815817657663636,-0.327714373281653,-0.12284262953979486,-1.167586073894432,16.453480811437107,0.4958019256591797,-0.42849275233044537,0.39604892730712926,-0.39789914450793695,1.1899969991221955,-0.0009251086004038456,0.7930229632146624,-1.0540083099365223,76.30464330170975,48.15498705868248,0.39697403590753344,2,-0.39209842681884766,-0.39209842681884766,-0.09333300590515137,-0.8661725521087646,0.20148181915283203,2,-0.006538593414216587,1.6833864813775004,9.343210220336914,-1.720591002197466,8.748641967773438,-1.948706045469457,8.557037353515625,-0.006538593414216587
5780,2003-02-06,9.278024673461914,9.501235008239746,9.185185432434082,9.353086471557617,6502781.0,-0.00928069260535469,-1.4242481876769346,4.222079176054072,49.46522778446716,37.75839937757898,-0.5963807146311844,-0.25102675669846874,-0.04329300821218318,-1.0517460105906107,17.271967732605802,0.31604957580566406,-0.4304813550695794,0.3074567794799812,-0.4890827507277731,1.1039963096877354,-0.09081298562389684,0.7057265445838592,-0.883943584960937,70.09875221651127,40.43238492263074,0.39826976510387746,2,-0.30518531799316406,-0.30518531799316406,0.010370254516601562,-0.682469367980957,0.8276538848876953,3,0.015328953035314008,-1.8685739509476647,9.364937782287598,1.6833864813775004,9.343210220336914,-1.720591002197466,8.748641967773438,0.015328953035314008
5781,2003-02-07,9.185185432434082,9.477531433105467,9.149629592895508,9.343210220336914,6324581.0,-0.010006358497125056,-1.8620659516287974,2.1052624892005896,52.00281196414746,40.38803301632299,-0.441943703073866,-0.18952938584702572,0.04254410584715629,-0.9301629264491726,17.638785370613704,0.32790184020995916,-0.3856892038339037,0.22834591865539622,-0.5417185387716223,0.9984103760824148,-0.15668631005811307,0.6133781473689055,-0.7129418247521961,57.04812765718946,22.81404880612498,0.38503222871350934,2,-0.21234607696533203,-0.21234607696533203,0.1032094955444336,-0.5432100296020508,0.9698762893676758,4,-0.00903226074393404,-1.4242481876769346,9.278024673461914,-1.8685739509476647,9.364937782287598,1.6833864813775004,9.343210220336914,-0.00903226074393404
5782,2003-02-10,9.331357955932617,9.430123329162598,9.179259300231934,9.185185432434082,5286769.0,0.01591394366219112,-2.1749959263975476,-0.9249974351391965,57.935936041191376,43.55097746371523,-0.5039284815053229,-0.35646732630651456,-0.11232403793757584,-1.0453459004953967,18.29216055387695,0.25086402893066406,-0.36049516753888966,0.37609868049621653,-0.39057898942286684,1.1427763504153,-0.007240154463325155,0.7594375154557582,-0.7856415802206769,64.8956763516268,25.61664049816695,0.38333883495954124,2,-0.3585186004638672,-0.3585186004638672,-0.04148149490356445,-0.5086421966552734,0.8138275146484393,0,-0.045088944527125085,-1.8620659516287974,9.185185432434082,-1.4242481876769346,9.278024673461914,-1.8685739509476647,9.364937782287598,-0.045088944527125085
5783,2003-02-11,9.278024673461914,9.436049461364746,9.181235313415527,9.323456764221193,6395963.0,-0.005715489934323581,-1.1322395170396735,-0.3108114279749327,65.0679544356401,46.7620379762115,-0.3654726357957756,-0.32722283065736235,-0.0763180147845759,-0.9607662603614422,18.918283748456012,0.25481414794921875,-0.28351309830898686,0.3274073600769043,-0.42974018381478807,1.0845549039685967,-0.051166411868941,0.7059811320227496,-0.6632438958017239,23.46572221863949,-19.54441056400226,0.3785737719458461,2,-0.2814817428588867,-0.30518531799316406,0.011851787567138672,-0.3535802364349365,0.7664194107055664,1,-0.02448370874094974,-2.1749959263975476,9.331357955932617,-1.8620659516287974,9.185185432434082,-1.4242481876769346,9.278024673461914,-0.02448370874094974
5784,2003-02-12,9.262222290039062,9.355061531066896,9.234567642211914,9.234567642211914,7852444.0,-0.0017032055829784287,-7.714187185323254,-0.6087029534624754,58.75810442572116,50.28927040933155,-0.27621872732743036,-0.34513996099976296,-0.07519977599754313,-0.912199059069355,19.57824341848567,0.12049388885498225,-0.1891448157333535,0.3217778205871582,-0.4113170073280159,1.0548726485023323,-0.04476959337042885,0.6883252345447453,-0.5825209745475171,32.02245819602099,-10.935845985712476,0.36654741395758733,2,-0.26567935943603516,-0.2893829345703125,0.06172823905944824,-0.33777785301208496,1.094320297241211,2,0.03305603788411693,-1.1322395170396735,9.278024673461914,-2.1749959263975476,9.331357955932617,-1.8620659516287974,9.185185432434082,0.03305603788411693
5785,2003-02-13,9.220741271972656,9.331357955932617,9.072592735290527,9.244443893432617,5519138.0,-0.00447851679299649,1.6199994206425075,-0.8570935926615628,70.36631579398605,54.47309407252312,-0.12044097653904728,-0.3269562192968447,-0.04829614251893943,-0.8375148482736456,20.110946377997834,0.25876522064208984,-0.0935887628239378,0.28444495201110875,-0.4408930969155218,1.0097830009377393,-0.07822407245220653,0.647113976474424,-0.480014650919637,36.5854232953142,-10.669910537681517,0.362669024463315,2,-0.1195068359375,-0.24790191650390625,0.06913518905639648,-0.2893834114074707,0.8671598434448242,3,0.03748921255588167,-7.714187185323254,9.262222290039062,-1.1322395170396735,9.278024673461914,-2.1749959263975476,9.331357955932617,0.03748921255588167
5786,2003-02-14,9.509136199951172,9.542716026306152,9.248394966125488,9.25234603881836,8481713.0,0.031276761756142024,-1.2238731760043235,-10.8338295646576,75.94941290899752,58.731065187213545,-0.29008317128463723,-0.6320435202407637,-0.3349087658763672,-1.0881062182872192,20.791481482893005,0.3219747543334961,-0.01477964516404029,0.5628645896911628,-0.18909071045700543,1.314819889839331,0.1868869396170787,0.9388422397652469,-0.711045791670367,92.85722979552094,38.762257548311965,0.37597765007408396,2,-0.3328404426574707,-0.5362968444824219,-0.21925973892211914,-0.4770374298095703,0.8474063873291016,4,0.06273360122883731,1.6199994206425075,9.220741271972656,-7.714187185323254,9.262222290039062,-1.1322395170396735,9.278024673461914,0.06273360122883731
5787,2003-02-18,9.603951454162598,9.67111110687256,9.4399995803833,9.528888702392578,10303706.0,0.009970963946432043,1.2075580839250455,0.292311634678234,76.65410843883706,61.918349404600534,-0.28028916603056153,-0.7220283999264208,-0.4329801411051637,-1.1404610586989286,22.281589549112653,0.2311115264892596,0.11577879933119206,0.6311119079589851,-0.17521743833361114,1.4374412542515813,0.22794723481268697,1.0342765811052832,-0.751939085887674,88.77901566622876,28.74812796761737,0.4031646731462982,2,-0.21926021575927734,-0.6311120986938477,-0.3585193157196045,-0.5718526840209961,0.5688886642456055,1,0.05738369985203273,-1.2238731760043235,9.509136199951172,1.6199994206425075,9.220741271972656,-7.714187185323254,9.262222290039062,0.05738369985203273
5788,2003-02-19,9.556543350219727,9.647406578063963,9.47160530090332,9.60987663269043,7931419.0,-0.004936312326143999,1.7384832503900058,-0.7105159511618747,73.48339118719143,64.40925144224214,-0.2228750731263851,-0.6558162974524393,-0.3865806088938051,-1.053811936004232,23.047497525651995,0.17580127716064275,0.2297545794316438,0.5504198551177986,-0.29563938088023356,1.3964790911158307,0.1273902371187834,0.9734494731168137,-0.6538443395503322,80.85810526584126,18.86932473742101,0.423029617999016,2,-0.1846914291381836,-0.5837039947509766,-0.3111112117767334,-0.524444580078125,0.628148078918457,2,0.061595714976565796,1.2075580839250455,9.603951454162598,-1.2238731760043235,9.509136199951172,1.6199994206425075,9.220741271972656,0.061595714976565796
5789,2003-02-20,9.5051851272583,9.66518497467041,9.495308876037598,9.60987663269043,7008019.0,-0.005374142205952004,-1.730161163009909,1.9629675988842,79.2194259901047,67.71527346509075,-0.16710333712661907,-0.556445454251687,-0.33767636506366117,-0.9683801355697508,22.674136167123216,0.1698760986328125,0.3258100964056716,0.4504690170288086,-0.39288690410917937,1.2938249381667966,0.028791056459814612,0.8721469775978026,-0.5548406727381039,72.27721194661478,5.8352750505537045,0.42167796056899404,2,-0.1333332061767578,-0.5323457717895508,-0.2597529888153076,-0.4730863571166992,0.6953086853027362,3,0.056733135619077,1.7384832503900058,9.556543350219727,1.2075580839250455,9.603951454162598,-1.2238731760043235,9.509136199951172,0.056733135619077
5790,2003-02-21,9.5920991897583,9.673086166381836,9.339259147644043,9.560494422912598,5976788.0,0.009143857940310252,2.4490053305219184,-0.3018847299525402,78.54032019278254,70.66388549049465,-0.22884639157267017,-0.6197505205648071,-0.41888924701221164,-1.0234286848605088,22.157353665654675,0.33382701873779297,0.35344031248446584,0.5022225856781013,-0.37015958395628523,1.3746047553124878,0.06603150086090714,0.9384136704952954,-0.5969680180183481,80.93038504808891,13.280631275705616,0.43619108481719354,2,-0.21925973892211914,-0.6192598342895508,-0.3244447708129883,-0.5600004196166992,0.3377780914306623,4,0.07969510973554006,-1.730161163009909,9.5051851272583,1.7384832503900058,9.556543350219727,1.2075580839250455,9.603951454162598,0.07969510973554006
5791,2003-02-24,9.412345886230467,9.59802532196045,9.335309028625488,9.38469123840332,4901006.0,-0.018739725264701246,-3.1562764031382016,0.8750150875074876,68.42106099026458,71.82889937372501,-0.015066090648119257,-0.3876883478222073,-0.23979984375944596,-0.8085260365715516,21.511587603684447,0.26271629333496094,0.36488553849665806,0.2766420841217023,-0.5598983682065626,1.1131825364499672,-0.14162814204243013,0.6949123102858348,-0.3751152003039451,22.807007637251193,-41.4541489215533,0.4182702261641323,2,-0.03950643539428533,-0.439506530761717,-0.10666680335998358,-0.3802471160888654,0.5827159881591815,0,0.07177331106959195,2.4490053305219184,9.5920991897583,-1.730161163009909,9.5051851272583,1.7384832503900058,9.556543350219727,0.07177331106959195
5792,2003-02-25,9.499258995056152,9.530863761901855,9.283950805664062,9.378765106201172,7983563.0,0.00923394761265972,1.6881693635886974,4.357093592661843,56.030515783072566,70.82473952343973,-0.08454901979862406,-0.41366796898272185,-0.32618955694525376,-0.8670602576804143,20.617131611933175,0.24691295623779297,0.39196396423286295,0.3114070415496819,-0.4753569420504338,1.0981710251497976,-0.08197495025037682,0.7047890333497406,-0.4224547657942548,55.329895745004144,-5.758538396786726,0.39338199180005806,2,-0.1264195442199707,-0.5264196395874023,-0.19357991218566895,-0.4671602249145508,1.2009878158569336,1,0.09024741747438303,-3.1562764031382016,9.412345886230467,2.4490053305219184,9.5920991897583,-1.730161163009909,9.5051851272583,0.09024741747438303
5793,2003-02-26,9.200987815856934,9.51111125946045,9.135802268981934,9.51111125946045,8566763.0,-0.03139941540223845,1.420384516033802,-2.5737690645602984,44.779892776372925,69.27160489573437,0.2253424568686313,-0.06260011462923742,-0.031104845978850548,-0.5380401558156116,19.403304188148578,0.3753089904785156,0.4117912429053945,-0.02241969108581543,-0.7373665279082076,0.6925271457365767,-0.3798931094970115,0.33505372732538063,-0.08698445585978298,12.13242146106645,-45.088451531991716,0.357473418411196,2,0.17185163497924805,-0.2281484603881836,0.06913566589355469,-0.16888904571533203,1.580246925354004,2,0.10562477877390353,1.6881693635886974,9.499258995056152,-3.1562764031382016,9.412345886230467,2.4490053305219184,9.5920991897583,0.10562477877390353
5794,2003-02-27,9.408394813537598,9.44592571258545,9.12592601776123,9.12592601776123,4170488.0,0.02254181853422521,-1.265734832371113,-0.9108269677847891,53.85513471806808,67.43702922063237,0.04565126664835617,-0.2181866436770079,-0.23031138759196423,-0.7132746235555558,17.667622481085544,0.31999969482421875,0.4064094642444278,0.14498729705810476,-0.5122696971751193,0.8022442912913288,-0.18364120005850815,0.47361579417471766,0.2883949279785156,51.62451916289462,-3.8034999818214104,0.32862849711661235,2,-0.008888721466064453,-0.43555545806884766,-0.18716025352478027,-0.3762960433959961,1.4340744018554688,3,0.08251105857968288,1.420384516033802,9.200987815856934,1.6881693635886974,9.499258995056152,-3.1562764031382016,9.412345886230467,0.08251105857968288
5795,2003-02-28,9.485431671142578,9.60987663269043,9.390617370605467,9.455801963806152,5631019.0,0.008188097877666944,-1.74075972605512,0.10489550626287181,58.96224669485642,65.54956630795003,0.011297267860683746,-0.22197253737579103,-0.3096732841065162,-0.7548727021651587,16.079892316826104,0.2192592620849627,0.3884198433500128,0.16829576492309606,-0.3581953731760805,0.6947869030222726,-0.09494980412649134,0.43154133397268346,0.19994079589843672,74.28560731014723,18.27506791741947,0.26324556904958823,2,-0.08592557907104492,-0.5125923156738281,-0.4454317092895508,-0.45333290100097656,1.1516056060791016,4,0.07538530308471714,-1.265734832371113,9.408394813537598,1.420384516033802,9.200987815856934,1.6881693635886974,9.499258995056152,0.07538530308471714
5796,2003-03-03,9.40246868133545,9.637531280517578,9.382716178894043,9.556543350219727,4192256.0,-0.008746358909476504,-1.6326638191375633,-5.200006437284753,52.20587060667432,62.83309543770972,0.0866504910408139,-0.07633834346832913,-0.2252076350154546,-0.6335972627697117,15.162824680457884,0.25481510162353516,0.39347696440855096,0.043061208724974875,-0.3436824243105274,0.4298048417604772,-0.15031060779277716,0.2364330252427269,0.27171485671997075,54.05391298836626,-0.7983176823203806,0.19337181651775137,3,-0.0029625892639160156,-0.4296293258666992,-0.39061641693115234,-0.37036991119384766,1.283951759338379,0,0.056092566508672004,-1.74075972605512,9.485431671142578,-1.265734832371113,9.408394813537598,1.420384516033802,9.200987815856934,0.056092566508672004
5797,2003-03-04,9.185185432434082,9.398518562316896,9.185185432434082,9.378765106201172,5447250.0,-0.023109170183431615,-1.2040860564678013,1.2564016860713423,47.385990699562804,59.93338427241765,0.2662878882830153,0.1848013840578595,-0.005795277090088646,-0.3773306424968901,14.546864348964107,0.2172832489013672,0.37549843651206416,-0.19604921340942383,-0.4706784703327056,0.07858004351385794,-0.3333638418710656,-0.058734584947782054,0.4780329552154541,11.583034614144283,-45.28796830021747,0.13731462846164127,3,0.21432065963745117,-0.21234607696533203,-0.18913602828979492,-0.15308666229248047,1.501235008239746,1,0.08817202961366322,-1.6326638191375633,9.40246868133545,-1.74075972605512,9.485431671142578,-1.265734832371113,9.408394813537598,0.08817202961366322
5798,2003-03-05,9.268148422241213,9.392593383789062,9.151604652404783,9.20888900756836,4668638.0,0.00903226074393415,-1.772724280196593,-0.3061241581807435,50.16077736138843,56.70464553589362,0.15434499546091018,0.10111061501620533,-0.08256460712763136,-0.4145656285712622,14.338021741102633,0.24098873138427912,0.3162159217308176,-0.10933313369750763,-0.3881697241977182,0.16950345680270296,-0.24875142894761382,0.03008516155259855,0.3843241180105572,27.79924579230057,-30.884165346922618,0.13941829525010555,3,0.1313576698303205,-0.2953090667724627,-0.29284000396728693,-0.23604965209961115,1.333333015441891,2,0.1545182838500081,-1.2040860564678013,9.185185432434082,-1.6326638191375633,9.40246868133545,-1.74075972605512,9.485431671142578,0.1545182838500081
5799,2003-03-06,9.303704261779783,9.370863914489746,9.145679473876953,9.24246883392334,5738850.0,0.003836347662845574,1.3030323719605568,1.0333451350219867,52.258065185983455,53.784394979582615,0.0974515974588055,0.06401413839021153,-0.11667136191384309,-0.4111028305678861,13.56682303471732,0.22518444061279297,0.24315034187425688,-0.07071561813354599,-0.35147024995840503,0.21003901369131306,-0.2110929340459755,0.06966169777888354,0.33823734802217587,32.12853663833183,-28.13769810784067,0.14037731591242913,3,0.07802438735962092,-0.3308649063110334,-0.33333349227905096,-0.2676548957824689,1.3333330154418963,3,0.15881098945727934,-1.772724280196593,9.268148422241213,-1.2040860564678013,9.185185432434082,-1.6326638191375633,9.40246868133545,0.15881098945727934
5800,2003-03-07,9.420247077941896,9.503210067749023,9.145679473876953,9.222716331481934,6033994.0,0.012526496208706606,-1.0337090842021894,3.2257592275347746,47.33095351683469,51.44104970475706,-0.05144167188687554,-0.04356080474349788,-0.23318284582938098,-0.4927573072490752,12.890337691619905,0.3575305938720703,0.18285104366017002,0.038716077804567206,-0.23894587541735746,0.31637803102649187,-0.10011489880639424,0.17754705441552865,0.21137422001924833,55.823237885462916,-0.3072175017461376,0.13883097661096203,3,-0.03851842880249201,-0.42370414733886896,-0.5229630470275897,-0.38419771194458185,1.483456611633299,4,0.15097503554672076,1.3030323719605568,9.303704261779783,-1.772724280196593,9.268148422241213,-1.2040860564678013,9.185185432434082,0.15097503554672076
5801,2003-03-10,9.102222442626953,9.412345886230467,9.074567794799805,9.321480751037598,3753338.0,-0.033759691511660916,-1.4604366023514572,-1.1099958479379601,36.71545988258321,49.294932382480475,0.24358083944230025,0.28240902725877604,0.08156032456304274,-0.14156021220355441,12.210178254950469,0.3456792831420916,0.10575958475373781,-0.2751604080200192,-0.5672758526562092,0.016955036616170815,-0.42121813033811506,-0.1291026857019233,0.5192849497301939,6.451684673299753,-43.66736738031552,0.1460577223180951,3,0.2538270950317383,-0.10567951202392578,-0.24098777770996094,-0.005926132202146661,2.0325927734375,0,0.16861978975672787,-1.0337090842021894,9.420247077941896,1.3030323719605568,9.303704261779783,-1.772724280196593,9.268148422241213,0.16861978975672787
5802,2003-03-11,8.910616874694824,9.13185214996338,8.894815444946289,9.04888916015625,4399819.0,-0.02105041588907053,-1.79071673581211,0.6306364692117316,34.110767610976694,48.10947403076978,0.38320455491476935,0.464703126443176,0.26739925125234976,0.07398767178537824,11.717659985124849,0.23703670501709162,0.01580721678533159,-0.44572892189025914,-0.8047408229471458,-0.08671702083337252,-0.6252348724187033,-0.26622297136181494,0.6890129337600293,2.5972336303272368,-41.83107860557102,0.17950595052844348,3,0.3555564880371094,0.19061756134033203,-0.08938217163085938,0.18567943572998225,2.2222232818603516,1,0.1992907551689369,-1.4604366023514572,9.102222442626953,-1.0337090842021894,9.420247077941896,1.3030323719605568,9.303704261779783,0.1992907551689369
5803,2003-03-12,9.050864219665527,9.076542854309082,8.825678825378418,8.873085975646973,5104013.0,0.015739353059718075,1.1896564640856384,-1.2857113298250211,39.29236415357108,46.491388412492334,0.2452090752896332,0.3231320577615229,0.1300282211387831,-0.03838861080721756,11.275408730535522,0.25086402893066406,-0.03920115065195162,-0.2941235542297367,-0.6771392997213379,0.08889219126186454,-0.4856314269755373,-0.10261568148393607,0.5064767269788124,33.236163914627916,-7.352632742701466,0.19150787274580072,3,0.1807408332824707,0.12543153762817383,-0.2933332920074463,0.04543209075927912,2.2933340072631854,2,0.18070718787876627,-1.79071673581211,8.910616874694824,-1.4604366023514572,9.102222442626953,-1.0337090842021894,9.420247077941896,0.18070718787876627
5804,2003-03-13,9.568394660949707,9.617777824401855,9.147653579711914,9.16543197631836,8193656.0,0.05718022375804743,-1.1441430469682767,2.266659156501121,49.53558728701962,45.44398181162158,-0.2762938534456385,-0.17948702481954015,-0.38180054582947776,-0.531315955146475,10.867290393845058,0.5669136047363281,-0.05937983279097736,0.20809826850891078,-0.18532221820212946,0.601518755219951,0.011388025153390657,0.4048085118644309,-0.7427158355712891,93.7655313902641,55.872201120336726,0.1967102433555198,3,-0.336789608001709,-0.3071603775024414,-0.6740734577178955,-0.47209835052490057,1.7283954620361328,3,0.10796866280501627,1.1896564640856384,9.050864219665527,-1.79071673581211,8.910616874694824,-1.4604366023514572,9.102222442626953,0.10796866280501627
5805,2003-03-14,9.56641960144043,9.657283782958984,9.4617280960083,9.58222198486328,11992556.0,-0.0002064149294904727,1.3571436782269837,-0.03921550065437616,53.244587400498254,45.559394788713135,-0.2923681607519075,-0.1584084577846756,-0.373010303470906,-0.5128576170260839,11.24207218849078,0.1955556869506836,-0.037136588858867725,0.18883929252624476,-0.20911334873042797,0.5867919337829175,-0.010137028102091605,0.38781561315458113,-0.7407407760620117,89.07363638344451,47.23661277269929,0.1989763206283361,3,-0.3249382972717285,-0.31703710556030273,-0.5935802459716797,-0.4701232910156232,2.0760498046875,4,0.11191414556184065,-1.1441430469682767,9.568394660949707,1.1896564640856384,9.050864219665527,-1.79071673581211,8.910616874694824,0.11191414556184065
5806,2003-03-17,10.10567855834961,10.172840118408203,9.485431671142578,9.613826751708984,16061794.0,0.056369987871740745,1.195579598898555,-31.12516596258648,60.72676775395726,47.04170335031252,-0.8061634166836598,-0.6858482852064256,-0.9108917599134401,-1.0412560236334283,11.367418677375026,0.687408447265625,-0.033846026195478274,0.6982711315155026,0.18584307929410215,1.210699183736903,0.44205710540480325,0.9544851576262019,-1.2467355346679696,95.01458656761534,52.61710586986449,0.25621402611070004,3,-0.6064190864562988,-0.6064190864562988,-1.1328392028808594,-1.009382247924803,1.566420555114746,0,0.07896799078041461,1.3571436782269837,9.56641960144043,-1.1441430469682767,9.568394660949707,1.1896564640856384,9.050864219665527,0.07896799078041461
5807,2003-03-18,10.155061721801758,10.222222328186037,9.965432167053224,9.9674072265625,9260325.0,0.004886674671771285,-1.6804172971251592,0.3815264937643482,68.50575010312633,49.080033654950064,-0.7861764289813831,-0.7292138697049211,-0.9559390513820212,-1.0669544456765117,11.133682008117521,0.2567901611328125,-0.0446946244896953,0.7200987815856941,0.11269911604128424,1.327498447130104,0.41639894881348916,1.023798614357899,-1.2172848724365242,95.19094061522186,46.94243431365439,0.30369983277220536,3,-0.6311111450195312,-0.6311111450195312,-1.1822223663330078,-1.0587654113769513,1.4913578033447266,1,0.09647932441013896,1.195579598898555,10.10567855834961,1.3571436782269837,9.56641960144043,-1.1441430469682767,9.568394660949707,0.09647932441013896
5808,2003-03-19,10.145185470581056,10.249876976013184,9.969383239746094,10.13135814666748,9707850.0,-0.0009725446768578117,1.5132683622940104,0.07368501295930203,65.47719451621862,50.54882580275397,-0.7138816235707814,-0.7093454117274671,-0.9446178952940851,-1.0394868927224028,10.908896359552065,0.28049373626708984,-0.03411625605242108,0.6807904243469256,-0.003583657622510117,1.3651645063163613,0.33860338336220686,1.0229774653316444,-1.1046529829101583,90.50178885846188,40.917245258955376,0.3421870409847179,3,-0.6074075698852557,-0.6074075698852557,-1.1723461151123065,-1.04888916015625,1.240493774414059,2,0.09735205815981529,-1.6804172971251592,10.155061721801758,1.195579598898555,10.10567855834961,1.3571436782269837,9.56641960144043,0.09735205815981529
5809,2003-03-20,10.04444408416748,10.115555763244627,9.736295700073242,10.014815330505373,12473494.0,-0.009929969905991931,3.4137957824639997,2.142768466790409,61.62695256325063,52.13727014124463,-0.5554252685976078,-0.5967271792116797,-0.8431903445520703,-0.9210567824406795,10.266179672477557,0.4088897705078143,0.0037892359823157307,0.5530860900878913,-0.1788903970102833,1.285062577186066,0.1870978465388049,0.9190743336369778,-0.8829771476623538,73.93476067054357,26.33978252292799,0.365988243549087,3,-0.5066661834716797,-0.5066661834716797,-1.0597529411315918,-0.948147773742674,1.5367908477783203,3,0.12940030646494072,1.5132683622940104,10.145185470581056,-1.6804172971251592,10.155061721801758,1.195579598898555,10.10567855834961,0.12940030646494072
5810,2003-03-21,10.356542587280273,10.457283973693848,10.115555763244627,10.176790237426758,8613338.0,0.03107175474297641,-1.2614436008608192,6.066821166473906,68.11702754554432,55.62633321490697,-0.805444205246495,-0.8944795089791633,-1.1432566510894162,-1.21776158303107,10.636464715810911,0.4128398895263672,0.04173451256506411,0.8269624233245843,-0.0007392010624034384,1.654664047711572,0.4131116111310895,1.240813235518079,-1.086234646824341,89.63408471131757,41.085776338774416,0.41385081219349407,3,-0.7150611877441406,-0.7150611877441406,-1.3718514442443848,-1.260246276855467,1.228642463684082,4,0.09078778248451003,3.4137957824639997,10.04444408416748,1.5132683622940104,10.145185470581056,-1.6804172971251592,10.155061721801758,0.09078778248451003
5811,2003-03-24,10.08790111541748,10.232098579406738,9.9456787109375,10.182716369628906,7048519.0,-0.025939300649691077,1.9591936270525119,-0.5274771333375777,66.8138269829518,59.26000647845976,-0.42720567349319793,-0.6035779080421158,-0.8723976613628768,-0.9347853385779068,10.817993983500832,0.41086387634277344,0.07038086930038467,0.5245431900024418,-0.33744191988170513,1.3865282998865887,0.09355063506036743,0.9555357449445161,-0.6751560509729977,48.767147567958666,-4.2729044578081385,0.4309925549420738,3,-0.44641971588134766,-0.44641971588134766,-1.0508642196655273,-1.0597529411315918,1.4320993423461914,0,0.15410225307765768,-1.2614436008608192,10.356542587280273,3.4137957824639997,10.04444408416748,1.5132683622940104,10.145185470581056,0.15410225307765768
5812,2003-03-25,10.356542587280273,10.376296043395996,10.040493965148926,10.040493965148926,8843175.0,0.026630065936334768,-1.125002640305853,-3.3333098641132155,68.96075881313499,62.55649477396686,-0.5243098913476043,-0.8481878309001303,-1.132533939076417,-1.1853027167113321,11.374081557680867,0.3358020782470703,0.11182416071569179,0.750320482254029,-0.18073704245019684,1.681378006958255,0.2847917199019161,1.215849244606142,-0.8184528537258675,86.02731970831113,28.56369640139073,0.465528762352113,3,-0.5540738105773926,-0.7150611877441406,-1.2819750308990479,-1.3283944129943848,1.1219768524169922,1,0.12702661289683936,1.9591936270525119,10.08790111541748,-1.2614436008608192,10.356542587280273,3.4137957824639997,10.04444408416748,0.12702661289683936
5813,2003-03-26,10.172840118408203,10.32888889312744,10.117530822753906,10.32888889312744,4831650.0,-0.01773781813031794,1.7088718992355045,-0.49374926448622103,64.39791651197439,64.20786468785073,-0.18407568244958306,-0.6197166909966505,-0.9425402741094828,-0.9858743048905989,12.648768831241423,0.2390117645263672,0.2050598701175108,0.5180253982543945,-0.42534368641098297,1.461394482919772,0.04634085592170578,0.9897099405870833,-0.524447076037065,60.54806080863903,-0.1153119068555668,0.47168454233268864,3,-0.2133340835571289,-0.5313587188720703,-0.994074821472168,-1.2000007629394531,1.5387649536132812,2,0.14485427762417835,-1.125002640305853,10.356542587280273,1.9591936270525119,10.08790111541748,-1.2614436008608192,10.356542587280273,0.14485427762417835
5814,2003-03-27,10.184691429138184,10.255802154541016,9.965432167053224,10.111604690551758,3972038.0,0.001164995280770631,1.6972498195041625,-0.4683582983456531,63.11865243389101,65.30498302489437,-0.1109827634161249,-0.6012544843100258,-0.950889611327689,-0.9843889337238743,13.830129933085544,0.2903699874877912,0.33246767987113834,0.491061878204345,-0.4732654932246607,1.4553892496333507,0.00889819248984125,0.9732255639188487,-0.43923147500832016,46.71818990152053,-13.956075011916283,0.4821636857145029,3,-0.2133336067199707,-0.5432100296020508,-1.012345790863037,-1.2118520736694336,1.5209875106811523,3,0.1179208839279049,1.7088718992355045,10.172840118408203,-1.125002640305853,10.356542587280273,1.9591936270525119,10.08790111541748,0.1179208839279049
5815,2003-03-28,10.200493812561037,10.253827095031738,10.024690628051758,10.10567855834961,5053388.0,0.0015515819534446251,1.2745125882169177,1.2972976499602262,71.02875789066196,66.44964859563933,-0.030600991165291802,-0.5910425283851399,-0.957712458785803,-0.989623640539083,14.382675887099772,0.22913646697998047,0.4497937104436378,0.47111115455627584,-0.5135238465722374,1.455746155684789,-0.02120634600798077,0.9634286551205324,-0.36961497608349525,59.174371864861385,-8.0133961342936,0.4923175005642564,3,-0.10370397567749201,-0.5590124130249041,-1.0281481742858904,-1.227654457092287,1.8232097625732386,4,0.13536022321630137,1.6972498195041625,10.184691429138184,1.7088718992355045,10.172840118408203,-1.125002640305853,10.356542587280273,0.13536022321630137
5816,2003-03-31,9.929877281188963,10.089877128601074,9.852840423583984,10.074073791503906,7137619.0,-0.02652974810286468,1.6966144632559956,-1.520815521871627,68.94277812477173,66.49820726471106,0.23742321547254264,-0.2939594091597666,-0.6812668867899312,-0.7105681181594736,14.625924162419807,0.34765338897705256,0.5035658903425109,0.17412419319152583,-0.8018580391854631,1.1501064255685147,-0.3138669229969686,0.6621153093800203,0.5274066925048846,14.716979757069929,-58.13603695346642,0.4879911161884942,3,0.16691255569458185,-0.28839588165283025,-0.7570378780364972,-0.9570379257202131,2.113579750061037,0,0.16669972074188544,1.2745125882169177,10.200493812561037,1.6972498195041625,10.184691429138184,1.7088718992355045,10.172840118408203,0.16669972074188544
5817,2003-04-01,9.995061874389648,10.083950996398926,9.82913589477539,10.038518905639648,4628644.0,0.0065644913179512265,2.7941155588373117,0.30137366816356664,68.051393971218,66.78422942637764,0.16444947888353134,-0.31132072536913213,-0.7321032051699206,-0.7648304335419631,15.714313961741688,0.25481510162353516,0.5534384089241406,0.19881496429443324,-0.7441364507855841,1.1417663793744506,-0.27266074324557543,0.6702906718344419,0.4501332283020023,33.2015976215058,-42.817715101172155,0.4714757075400083,4,0.10172796249389648,-0.3535804748535156,-0.8222224712371826,-1.0222225189208984,1.9575309753417969,1,0.15256919892425813,1.6966144632559956,9.929877281188963,1.2745125882169177,10.200493812561037,1.6972498195041625,10.184691429138184,0.15256919892425813
5818,2003-04-02,10.700246810913086,10.745678901672363,10.135309219360352,10.1412353515625,11107631.0,0.07055333377478457,-1.138407668636839,-12.863544592696629,70.19031238995406,67.73571385156691,-0.5070406675645671,-0.9525532921747732,-1.4085911813252459,-1.4566793754618743,17.274214827104178,0.7506170272827148,0.5555498985572722,0.8323949813842777,-0.15800951134317032,1.8227994741117257,0.3371927350205546,1.3275972277480008,-0.8711109161376953,95.04310322402752,20.38998521503352,0.49520224636372356,4,-0.412839412689209,-0.9145679473876953,-1.5274074077606201,-1.727407455444336,1.331357955932619,2,0.07273408198308351,2.7941155588373117,9.995061874389648,1.6966144632559956,9.929877281188963,1.2745125882169177,10.200493812561037,0.07273408198308351
5819,2003-04-03,10.781234741210938,10.846420288085938,10.573826789855957,10.771357536315918,9835425.0,0.007568790863333508,2.887298467982674,0.01766905620592119,71.07611402643174,68.06450123833218,-0.5280543894008236,-0.966737932155258,-1.447823321451434,-1.5170700325888369,18.95966281005815,0.27259349822998047,0.5357237429084591,0.8395063877105713,-0.19323458256867454,1.8722473579898171,0.3231359025709484,1.3558768728501942,-0.9520988464355469,93.59220024374238,19.90547524313172,0.516370485139623,4,-0.44345664978027344,-0.9451851844787598,-1.6083953380584717,-1.8083953857421875,1.538764953613283,3,0.08629534122415827,-1.138407668636839,10.700246810913086,2.7941155588373117,9.995061874389648,1.6966144632559956,9.929877281188963,0.08629534122415827
5820,2003-04-04,10.842469215393066,10.95111083984375,10.761481285095217,10.854320526123047,7038900.0,0.005679727382992716,-1.1818171843025187,-1.1998648257217341,65.32460355588734,67.89903196865835,-0.5734117748084646,-0.9654595903953975,-1.4771919435904728,-1.5580251670566376,20.60006261871464,0.18962955474853338,0.532963330102195,0.8296297550201412,-0.24685445120086769,1.9061139612411502,0.2913876519096359,1.3678718581306466,-0.9726419448852539,90.3169295421241,18.52961437834321,0.5382421031105049,4,-0.4523458480834961,-0.9540743827819824,-1.6562964916229248,-1.8696298599243164,1.4103708267211914,4,0.07961375838639873,2.887298467982674,10.781234741210938,-1.138407668636839,10.700246810913086,2.7941155588373117,9.995061874389648,0.07961375838639873
5821,2003-04-07,10.63703727722168,11.043951034545898,10.623209953308104,10.903703689575195,9951863.0,-0.018946969928190782,-1.8590620119370649,22.501005874305946,59.413601057984216,66.83823666253049,-0.3150210023174562,-0.673687889918698,-1.2289519654369983,-1.3264584063140568,22.481102823531902,0.42074108123779475,0.5462773365096396,0.5474570751190182,-0.473069455893917,1.5679836061319534,0.037193809612551476,1.057720340625485,-0.7023329925537105,66.50405942412857,-2.2268997946914197,0.5102632655064675,4,-0.20049381256103516,-0.7022223472595215,-1.450864553451538,-1.6641979217529297,1.5920991897583008,0,0.13036207938107203,-1.1818171843025187,10.842469215393066,2.887298467982674,10.781234741210938,-1.138407668636839,10.700246810913086,0.13036207938107203
5822,2003-04-08,10.686420440673828,10.773332595825195,10.619258880615234,10.656789779663086,4999219.0,0.004642567489905991,-1.9433584142542222,-0.1111150847578857,60.41035653700077,66.39517444308896,-0.34943711190087434,-0.614728439242402,-1.2327970532076211,-1.352465959006146,23.815589720577265,0.15407371520996094,0.5140963993372587,0.5080500602722164,-0.3811356381873754,1.3972357587318083,0.06345721104242052,0.9526429095020124,-0.6629764160156242,60.652196729570306,-5.104932874191562,0.4445928492297959,4,-0.2498769760131836,-0.7516055107116699,-1.5002477169036865,-1.7135810852050781,1.6454315185546875,1,0.1269870110491933,-1.8590620119370649,10.63703727722168,-1.1818171843025187,10.842469215393066,2.887298467982674,10.781234741210938,0.1269870110491933
5823,2003-04-09,10.686420440673828,10.887901306152344,10.656789779663086,10.684444427490234,6076519.0,0.0,-7.068788706133049,0.06668812359188928,62.845892644708776,66.36486779984651,-0.30052820194748087,-0.5121734841700594,-1.1874026555903416,-1.3308085143412214,25.031728846696545,0.2311115264892578,0.5059848064160501,0.4262722492218014,-0.31480601836571154,1.1673505168093143,0.055733115428044044,0.7968113830155588,-0.5813358552246086,23.94976478869525,-39.08866099798868,0.3705391337937568,4,-0.2498769760131836,-0.7516055107116699,-1.5002477169036865,-1.7135810852050781,1.459752082824707,2,0.11848424045140593,-1.9433584142542222,10.686420440673828,-1.8590620119370649,10.63703727722168,-1.1818171843025187,10.842469215393066,0.11848424045140593
5824,2003-04-10,10.601481437683104,10.735801696777344,10.56197452545166,10.725926399230957,6718950.0,-0.007948311921870177,1.4109920634920634,-62.977799227800126,55.3913248279663,64.62737523732477,-0.16790735800594625,-0.3645610999595572,-1.060941089400517,-1.2295009867001827,26.014939266455038,0.1738271713256836,0.46483563090541047,0.28967890739440705,-0.3898422502309007,0.9692000650197148,-0.05008167141824593,0.62943948620706,-0.42128753630614924,8.196854304307797,-49.35092122176308,0.3397605788126536,4,-0.16493797302245916,-0.6666665077209455,-1.415308713912962,-1.6286420822143537,1.2187652587890643,3,0.13489844203086654,-7.068788706133049,10.686420440673828,-1.9433584142542222,10.686420440673828,-1.8590620119370649,10.63703727722168,0.13489844203086654
5825,2003-04-11,10.63703727722168,10.822715759277344,10.429630279541016,10.702221870422363,5236650.0,0.0033538557556864745,1.5677397249606753,0.5238025902367923,63.469017407401616,64.01917960206143,-0.15089570078959014,-0.3328624663281765,-1.0473371178549815,-1.252510199748425,26.74830046892922,0.3930854797363281,0.45219161765658633,0.27170386314392125,-0.3241022845949768,0.8675100108828193,-0.026199210725527777,0.5696069370133703,-0.3877428051912091,33.76200396794595,-23.868014780017255,0.2979030738694487,4,-0.20049381256103516,-0.7022223472595215,-1.4597532749176025,-1.6641979217529297,1.1555557250976562,4,0.15821721535248012,1.4109920634920634,10.601481437683104,-7.068788706133049,10.686420440673828,-1.9433584142542222,10.686420440673828,0.15821721535248012
5826,2003-04-14,10.903703689575195,10.937284469604492,10.548148155212402,10.587654113769533,6401025.0,0.02506961340866587,1.0309238327037076,-4.848531842986908,63.4335892647419,63.506090190230736,-0.29602841166703264,-0.5656801352622338,-1.2654437923271669,-1.503028013759204,26.263643405366743,0.38913631439208984,0.45386311352631203,0.4984690189361576,-0.1301063612821931,1.1270443991545083,0.18418132882698224,0.8127567090453329,-0.5908366925434905,93.38510728630094,37.72176569445697,0.31428769010917507,4,-0.3140735626220703,-0.9688887596130371,-1.7145678997039795,-1.9308643341064453,1.0153083801269531,0,0.12373193466628618,1.5677397249606753,10.63703727722168,1.4109920634920634,10.601481437683104,-7.068788706133049,10.686420440673828,0.12373193466628618
5827,2003-04-15,11.134815216064453,11.162468910217283,10.82469081878662,10.87407398223877,7594256.0,0.02119569029652002,1.1375071288258272,0.825001056119159,73.08057002169146,63.82722992709045,-0.3894148851460155,-0.7585170703999893,-1.4504857826403281,-1.7164200085286367,25.82149572847262,0.33777809143066406,0.44234238517931246,0.6805928707122799,-0.015027066865004102,1.376212808289564,0.3327829019236379,1.028402839500922,-0.7634614960316135,96.22649612134785,39.47989243086871,0.34780996878864184,4,-0.33876562118530273,-1.1407413482666016,-1.9585189819335938,-2.161975860595703,1.1061725616455078,1,0.09827924664045828,1.0309238327037076,10.903703689575195,1.5677397249606753,10.63703727722168,1.4109920634920634,10.601481437683104,0.09827924664045828
5828,2003-04-16,11.132840156555176,11.300741195678713,11.047901153564453,11.164443969726562,7824094.0,-0.0001773769452795282,-1.5098050352867847,-0.12120757698230111,72.85715993570042,64.02512391700918,-0.3571851145227356,-0.7154363612329373,-1.4206819276962541,-1.6993956216503392,25.393511209447688,0.2528400421142596,0.4608742989498946,0.6292350769042976,-0.11269823945856672,1.371168393267162,0.25826841872286543,1.0002017350857297,-0.6823749175038927,80.72564170496554,21.772363327484108,0.3709666581814318,4,-0.2676544189453125,-1.0696301460266113,-1.9491362571716309,-2.160000801086426,1.0666656494140625,2,0.10770044173923976,1.1375071288258272,11.134815216064453,1.0309238327037076,10.903703689575195,1.5677397249606753,10.63703727722168,0.10770044173923976
5829,2003-04-17,11.344198226928713,11.387654304504395,11.081480979919434,11.122962951660156,6680981.0,0.018985098806892253,-1.012979032905297,-7.000271583330875,75.19583978849333,65.12192794285431,-0.5367319516078837,-0.8689805085804725,-1.6018818853417418,-1.9035006973854767,26.00031570442647,0.30617332458496094,0.4914921042097298,0.7756054401397723,-0.022551508686655453,1.5737623889662,0.3765269657265584,1.1746839145529862,-0.7916998730821376,95.46398874732364,35.02930214397581,0.3990784744132135,4,-0.43555593490600764,-1.0765442848205584,-2.140247821807863,-2.3713588714599627,1.2365427017211896,3,0.07069466528415425,-1.5098050352867847,11.132840156555176,1.1375071288258272,11.134815216064453,1.0309238327037076,10.903703689575195,0.07069466528415425
5830,2003-04-21,11.29679012298584,11.399505615234375,11.239505767822266,11.279011726379395,7669688.0,-0.004179061666106709,-2.3061127970677493,0.08035968307885892,83.39764417278542,67.78682162227666,-0.46723598778498143,-0.7879165812233602,-1.521442862082015,-1.845982246182576,25.857646493884047,0.15999984741210938,0.46075331610253656,0.6811849594116204,-0.17316758066242777,1.5355374994856685,0.2540086893745954,1.1083612294486453,-0.6273699360471703,87.93509224129143,20.820298841692235,0.42717627003702446,4,-0.38222217559814453,-0.866173267364502,-2.050370454788208,-2.32395076751709,1.2799997329711932,0,0.046336752988022534,-1.012979032905297,11.344198226928713,-1.5098050352867847,11.132840156555176,1.1375071288258272,11.134815216064453,0.046336752988022534
5831,2003-04-22,11.64246940612793,11.695801734924315,11.41728401184082,11.446913719177244,18020981.0,0.030599779174327324,-1.1860378078766893,10.999624503808704,85.3989511251878,70.56333213207522,-0.7323060799060226,-1.0658043599527645,-1.8264004323058654,-2.178649938566826,26.556757854486733,0.3990116119384748,0.42801708924316095,0.9491358280181892,0.017554689970179282,1.880716966066199,0.48334525899418423,1.4149263970421941,-0.8562355506619479,93.87766496683933,21.54474061203902,0.465790569024005,4,-0.5797533988952637,-1.0518527030944824,-2.3970375061035156,-2.6696300506591797,0.9600000381469727,1,0.012894480625595506,-2.3061127970677493,11.29679012298584,-1.012979032905297,11.344198226928713,-1.5098050352867847,11.132840156555176,0.012894480625595506
5832,2003-04-23,11.672099113464355,11.674074172973633,11.529876708984375,11.604937553405762,10361419.0,0.0025449675925994786,3.0555212831585443,0.34343956499475436,79.42580664908334,72.40554479922794,-0.6787961541844396,-1.0454218054059687,-1.8188368317093282,-2.1965722010753694,26.970767711648016,0.1441974639892578,0.42250277999452734,0.9129877090454102,-0.10063275170612584,1.9266081697969462,0.40617747866964216,1.4197979394211782,-0.7221430396958741,96.34162676467886,25.770944921087647,0.5068102303757683,4,-0.6093831062316895,-0.9560503959655762,-2.172839641571045,-2.4612345695495605,1.3590116500854492,2,0.021154117510274295,-1.1860378078766893,11.64246940612793,-2.3061127970677493,11.29679012298584,-1.012979032905297,11.344198226928713,0.021154117510274295
5833,2003-04-24,11.646419525146484,11.674074172973633,11.387654304504395,11.61481475830078,6291169.0,-0.0022000831271428156,5.590875175561798,0.4705782119732174,77.10390049606161,74.81805320679409,-0.5616874211924898,-0.9525212095377746,-1.753776134927282,-2.163095060946633,27.18502761551414,0.2864198684692383,0.4510279251215472,0.813629150390625,-0.23420625749278656,1.8614645582740366,0.2897114464489192,1.3375468543323308,-0.5622112323699522,91.96149415830206,23.298952677585802,0.5239177039417058,4,-0.5837035179138184,-0.9303708076477051,-2.122468948364258,-2.4108638763427717,1.321481704711914,3,0.05105159154534222,3.0555212831585443,11.672099113464355,-1.1860378078766893,11.64246940612793,-2.3061127970677493,11.29679012298584,0.05105159154534222
5834,2003-04-25,11.385679244995115,11.628642082214355,11.367900848388672,11.56740665435791,6637950.0,-0.02238802059194145,-1.400001755625683,-5.749999999999733,65.12649652455215,75.00221755314416,-0.1989301010251161,-0.6294656679268158,-1.4553631820113733,-1.8944172573044504,27.97245181565669,0.2785186767578125,0.4704115731689775,0.4928394794464097,-0.5360936136061927,1.521772572499012,-0.02162706707989237,1.0073060259727118,-0.19138413263198295,32.034794894463445,-32.48870852060841,0.5144665465263014,4,-0.26370429992675604,-0.6696305274963361,-1.8479013442993146,-2.1362962722778303,1.6474065780639666,4,0.07147808606428674,5.590875175561798,11.646419525146484,3.0555212831585443,11.672099113464355,-1.1860378078766893,11.64246940612793,0.07147808606428674
5835,2003-04-28,11.5812349319458,11.61086368560791,11.367900848388672,11.369876861572266,6852600.0,0.017175583708512354,-1.256864317067445,-1.1630500380467468,76.4380164097534,76.44715390258986,-0.2754308567598329,-0.7549843572263129,-1.6088598313388687,-2.0803761248038075,28.8024293980218,0.24296283721923828,0.49273348070707,0.6193581104278572,-0.3992129636973516,1.637929184553066,0.11007257336525278,1.1286436474904615,-0.29666862752165635,65.06053881435282,0.755029023444024,0.5092855370626042,4,-0.3209886550903338,-0.8187661170959473,-2.04345703125,-2.3318519592285156,1.730370521545412,0,0.08630392204090898,-1.400001755625683,11.385679244995115,5.590875175561798,11.646419525146484,3.0555212831585443,11.672099113464355,0.08630392204090898
5836,2003-04-29,11.585185050964355,11.70370388031006,11.439011573791506,11.506173133850098,5704931.0,0.0003410792581073352,-1.4814705540505917,0.37382966723068245,75.82287866557269,76.75185486302111,-0.1928244537198438,-0.6625329204555648,-1.5791350986950992,-2.068017165127994,30.405264929618447,0.2646923065185547,0.5522367177056999,0.5405428409576416,-0.39016728000367706,1.4712529619189603,0.07518778047698227,1.005897901438301,-0.22659636905017955,64.70584894139665,-0.05922829793615847,0.4653550604806593,4,-0.2093825340270996,-0.8187651634216309,-1.9437036514282227,-2.2320985794067383,2.0483951568603516,1,0.08559248735609426,-1.256864317067445,11.5812349319458,-1.400001755625683,11.385679244995115,5.590875175561798,11.646419525146484,0.08559248735609426
5837,2003-04-30,11.520000457763672,11.622715950012207,11.470617294311525,11.557531356811525,5837569.0,-0.005626547432253326,-1.2318672245623685,-0.47500301750153123,73.08531778521738,76.77720573518967,-0.0751591526158446,-0.5030370487417688,-1.4833954486920078,-1.9897963448461269,32.182597476304416,0.15209865570068182,0.595808933864717,0.39911131858825755,-0.4116876392470754,1.2099102764235905,-0.0062881603294080435,0.8045107975059231,-0.152099609375,45.29429305766558,-23.616056172022077,0.4053994789176662,4,-0.12740802764892578,-0.7535805702209473,-1.878519058227539,-2.1669139862060547,2.0740737915039062,2,0.09396431801196004,-1.4814705540505917,11.585185050964355,-1.256864317067445,11.5812349319458,-1.400001755625683,11.385679244995115,0.09396431801196004
5838,2003-05-01,11.478519439697266,11.579258918762207,11.279011726379395,11.50419807434082,4971881.0,-0.003600782675182157,2.415775198003689,0.6841998272094,74.88792004611469,76.74299243048094,0.02292379614079465,-0.42189081642076864,-1.4096830690821598,-1.933968672839443,32.133412292026556,0.3002471923828125,0.6242702728787908,0.31871666908264196,-0.48171743181343807,1.119150769978722,-0.08150038136539806,0.718933719530682,0.22518444061279475,46.97701887622869,-28.38988925537624,0.40021705044803996,5,-0.006914615631103516,-0.712099552154541,-1.7565443515777588,-2.1254329681396484,2.070122718811035,3,0.13526059105524224,-1.2318672245623685,11.520000457763672,-1.4814705540505917,11.585185050964355,-1.256864317067445,11.5812349319458,0.13526059105524224
5839,2003-05-02,11.711605072021484,11.838025093078613,11.361974716186525,11.439011573791506,5315119.0,0.020306245378486354,-1.2314832820361619,-10.615576023174558,77.41936739848823,76.07873945555903,-0.1704936416028655,-0.6131375286903129,-1.6055086412580284,-2.1516166341562837,32.11205096321106,0.47605037689208807,0.6189703222441274,0.5052837848663323,-0.31050677665194293,1.3210743463846075,0.09738850410719557,0.913179065625469,-0.43259334564208984,77.3851523795226,-3.1104695229843458,0.4078952807591374,5,-0.15308666229248047,-0.8780245780944824,-1.9111113548278809,-2.358518600463867,1.959506034851076,4,0.10726934097514529,2.415775198003689,11.478519439697266,-1.2318672245623685,11.520000457763672,-1.4814705540505917,11.585185050964355,0.10726934097514529
5840,2003-05-05,11.705678939819336,11.822221755981445,11.683951377868652,11.74123477935791,4016588.0,-0.0005060051261722709,-2.5000301753793046,-0.13043539104728338,73.60465821283964,74.76826246529812,-0.11227386135692896,-0.5683665291005848,-1.5644250180458474,-2.1265665474469877,31.891862697725927,0.13827037811279297,0.6172734348726365,0.45619716644287145,-0.36981491770187525,1.2822092505876181,0.0431911243704981,0.8692032085152448,-0.4266672134399414,76.3250467442781,-2.4352113006233367,0.4130060420723731,5,-0.14716053009033203,-0.872098445892334,-1.899259328842163,-2.3525924682617188,2.388148307800291,0,0.11339853844139625,-1.2314832820361619,11.711605072021484,2.415775198003689,11.478519439697266,-1.2318672245623685,11.520000457763672,0.11339853844139625
5841,2003-05-06,12.023703575134276,12.118518829345705,11.65432071685791,11.65432071685791,7181156.0,0.027168405775517268,-1.5133711653749133,-10.388809913365291,74.8893810626787,74.26421517791984,-0.4140781405479199,-0.819178789036421,-1.8370769441824262,-2.425600027974026,32.41216298935791,0.46419811248779475,0.5976505517362671,0.7048884868621812,-0.13730098942297175,1.5470779631473341,0.2837937487196047,1.1259832250047577,-0.7335115814208972,88.70584252635749,11.652837844116974,0.4210947381425764,5,-0.32493829727172674,-1.0498762130737287,-2.1545679569244367,-2.6706171035766584,2.287407875061037,1,0.10711357530639676,-2.5000301753793046,11.705678939819336,-1.2314832820361619,11.711605072021484,2.415775198003689,11.478519439697266,0.10711357530639676
5842,2003-05-07,12.04345703125,12.169877052307127,11.930864334106445,12.00987720489502,10038938.0,0.0016428761730766794,-1.4948410506039742,0.09090791736160281,75.24643573105247,74.05783020402993,-0.4197566733284184,-0.7716148399458085,-1.8130945652049668,-2.4259600385296896,33.01121582142403,0.23901271820068182,0.5701627160703868,0.6567901134490963,-0.1895270264532929,1.5031072533514855,0.23363154349790172,1.079948683400291,-0.720131964111328,85.80930053311084,8.839955530182635,0.4231585699511943,5,-0.3190126419067383,-1.0439505577087402,-2.174321413040161,-2.690370559692383,1.7995061874389648,2,0.1320321210470301,-1.5133711653749133,12.023703575134276,-2.5000301753793046,11.705678939819336,-1.2314832820361619,11.711605072021484,0.1320321210470301
5843,2003-05-08,11.952592849731445,12.136296272277832,11.932840347290039,12.027653694152832,5930213.0,-0.007544692631258898,-2.55177264819239,-2.2352957882479907,68.07511018782637,74.38545394439373,-0.31390494921053147,-0.6124280106422884,-1.6690330174040646,-2.316160055647355,33.39821016064936,0.20345592498779297,0.4971746498718268,0.5026173114776604,-0.31198207141190437,1.3172166943672252,0.09531762003287803,0.9099170029224428,-0.5784746634826661,73.10513995800031,-1.4617708564897924,0.40729969144478206,5,-0.2281484603881836,-0.7999997138977051,-2.0834572315216064,-2.599506378173828,2.006913185119629,3,0.1373326624752398,-1.4948410506039742,12.04345703125,-1.5133711653749133,12.023703575134276,-2.5000301753793046,11.705678939819336,0.1373326624752398
5844,2003-05-09,12.031604766845705,12.055309295654295,11.871604919433596,11.978272438049315,6393938.0,0.006610441609414819,2.647048800113657,-0.7105213005196962,71.42858732054287,73.82885071225923,-0.3259320245011992,-0.610084561339681,-1.6995189988296442,-2.3711057957562787,34.07484130946704,0.18370437622069957,0.46429946973743164,0.5101230621337915,-0.23934066451033686,1.25958678877792,0.13539119881172823,0.8848549254558549,-0.609741048633424,73.17998520162841,0.2914990497993273,0.37473186332206404,5,-0.3071603775024432,-0.7318511009216326,-1.9950616359710711,-2.53432083129883,2.04839515686035,4,0.1260877016042734,-2.55177264819239,11.952592849731445,-1.4948410506039742,12.04345703125,-1.5133711653749133,12.023703575134276,0.1260877016042734
5845,2003-05-12,12.31999969482422,12.343704223632812,11.924938201904295,12.029629707336426,4818488.0,0.023969780720624723,1.4795263518988662,5.4445398136720415,70.44100942233393,73.23086524078825,-0.5570974574183154,-0.8073233697886977,-1.9375198253231236,-2.639253515171717,35.50864645818482,0.4187660217285174,0.44715901155501037,0.7143698692321792,0.00624761861379497,1.4224921198505633,0.36030874392298706,1.0684309945413712,-0.8532551765662486,96.56148884102446,25.24041043024212,0.3540611253091922,5,-0.508641719818117,-0.9333324432373065,-2.2330858707427996,-2.7723450660705584,1.5288896560668928,0,0.10966813681139609,2.647048800113657,12.031604766845705,-2.55177264819239,11.952592849731445,-1.4948410506039742,12.04345703125,0.10966813681139609
5846,2003-05-13,12.252840042114258,12.337778091430664,12.197530746459961,12.290369987487793,4545619.0,-0.005451270647204409,1.119401909565844,-0.1292487067903761,67.13290294118798,72.56948581367386,-0.4305479749080785,-0.668164575876979,-1.8170329006353647,-2.54963458455544,36.74179709088421,0.14024734497070312,0.47068554235471005,0.5797533988952637,-0.10342780504146454,1.2629346028319919,0.23816279692689868,0.9213440008636287,-0.7159387474262981,80.75316343185888,12.07664637304363,0.34159060196836444,5,-0.4414820671081543,-0.8661727905273438,-2.1135809421539307,-2.6528401374816895,1.2444438934326172,1,0.15024983588928853,1.4795263518988662,12.31999969482422,2.647048800113657,12.031604766845705,-2.55177264819239,11.952592849731445,0.15024983588928853
5847,2003-05-14,12.22913646697998,12.325925827026367,12.148147583007812,12.252840042114258,5026050.0,-0.0019345372218037005,1.0930459728171473,0.6315909841689324,67.21126582827571,71.71652423391399,-0.33042242684196665,-0.5884434327827162,-1.7321732380761823,-2.5018360902886734,37.44296346357391,0.1777782440185547,0.45747117774860513,0.5013337612152107,-0.17559070396573873,1.17825822639616,0.16287152862473597,0.8397959938056854,-0.6276909379764319,75.73227589327549,9.588014570785404,0.33846223259047503,5,-0.3762969970703125,-0.8424692153930664,-2.043457269668579,-2.582716464996338,1.3590116500854492,2,0.1702470970731984,1.119401909565844,12.252840042114258,1.4795263518988662,12.31999969482422,2.647048800113657,12.031604766845705,0.1702470970731984
5848,2003-05-15,12.331851959228516,12.355555534362793,12.079011917114258,12.124444007873535,6510881.0,0.008399243276569823,1.170543389984019,-8.750070408368538,80.82375295613299,72.09478929587452,-0.33454406595694053,-0.6289740883503079,-1.773952728183163,-2.578100847412557,37.7673916819811,0.27654361724853516,0.4516106391950814,0.5440986633300788,-0.12327491238343846,1.2114722390435961,0.2104118754733193,0.8777854511868384,-0.6710257346546253,95.10206735913638,23.62520325975879,0.33368678785675887,5,-0.32691383361816406,-0.9392590522766113,-2.1461727619171143,-2.685431957244873,1.1792593002319336,3,0.12253725267352178,1.0930459728171473,12.22913646697998,1.119401909565844,12.252840042114258,1.4795263518988662,12.31999969482422,0.12253725267352178
5849,2003-05-16,12.146172523498535,12.306173324584961,11.970370292663574,12.254815101623535,9296269.0,-0.015056897888806375,2.177560394538547,-0.5238110564963698,68.52333631434446,71.5301979738195,-0.09022693957961536,-0.40067497766307447,-1.5293847795667972,-2.3693996890557933,37.73931200849165,0.3614816665649414,0.4532396677480506,0.31832051277160645,-0.33301910763832687,0.9696601331815398,-0.007349297433361102,0.643990322976574,-0.41587336794575513,51.37608380302765,-20.04853252543692,0.32566981020496694,5,-0.1412343978881836,-0.7535796165466309,-1.9604933261871338,-2.4997525215148926,1.3412342071533203,4,0.14929258643777543,1.170543389984019,12.331851959228516,1.0930459728171473,12.22913646697998,1.119401909565844,12.252840042114258,0.14929258643777543
5850,2003-05-19,11.820246696472168,12.14222240447998,11.81234645843506,12.09876537322998,6231431.0,-0.026833624040479953,-1.2416206547943225,2.563623595505618,56.36364481319573,69.47178283498805,0.28346919280500416,-0.03533395806298856,-1.150900670784754,-2.02350140041883,37.42040561810966,0.3338260650634748,0.4506080545362341,-0.03377814292907644,-0.6354401311403848,0.5678838452822319,-0.3346091370347306,0.26705285117657773,-0.02742190303838754,1.4543641458153085,-67.8946245086659,0.30083099410565395,5,0.2637042999267578,-0.42765378952026367,-1.6345674991607666,-2.1738266944885254,1.5881481170654297,0,0.19117648601262482,2.177560394538547,12.146172523498535,1.170543389984019,12.331851959228516,1.0930459728171473,12.22913646697998,0.19117648601262482
5851,2003-05-20,11.792593002319336,11.954567909240724,11.68592643737793,11.832098960876465,4230731.0,-0.0023395192048814017,-1.1249995285171817,0.14184312167862817,57.53276283000012,67.50359695709335,0.3071973638747334,0.004367190291478806,-1.0596739422031796,-1.9756440687493555,36.323566621967174,0.26864147186279475,0.41930801503639614,-0.06893801689147949,-0.6631872589175138,0.5253112251345549,-0.36606263790449667,0.22818660412153768,0.562962532043457,15.929201019145292,-54.13013536541706,0.2971246210130169,5,0.2281479835510254,-0.3407411575317383,-1.6069138050079346,-2.1461730003356934,1.898270606994629,1,0.17437185767094232,-1.2416206547943225,11.820246696472168,2.177560394538547,12.146172523498535,1.170543389984019,12.331851959228516,0.17437185767094232
5852,2003-05-21,11.919012069702148,11.930864334106445,11.72543239593506,11.733332633972168,4139100.0,0.01072020948725605,-1.0392299791259585,-4.700036210018105,61.62668350168348,66.78710510307748,0.18022160869969994,-0.10815024156713804,-1.1135632711144439,-2.0810138900217403,35.16745308354999,0.20543193817138494,0.40941645209892563,0.045135402679443715,-0.5427688307827925,0.6330396361416799,-0.24881671405167438,0.3390875194105618,0.4231508827209467,34.80816968284871,-36.5941231064138,0.2939521167311183,5,0.10172891616821289,-0.3288888931274414,-1.6567895412445068,-2.2488884925842285,1.4459257125854492,2,0.1324163325462735,-1.1249995285171817,11.792593002319336,-1.2416206547943225,11.820246696472168,2.177560394538547,12.146172523498535,0.1324163325462735
5853,2003-05-22,12.240987777709961,12.294321060180664,11.911110877990724,11.96642017364502,7235325.0,0.027013623790705488,1.0103664012527642,1.4787184320412534,63.34662791458125,65.88910961352617,-0.10788883468808663,-0.40401242719608277,-1.3622937315461492,-2.376321886237637,34.95268977637927,0.38321018218993963,0.3787313481946928,0.3373826980590824,-0.2621096024990166,0.9368749986171814,0.037636547780032004,0.6371288483381328,0.08805044441223053,89.49038709915496,18.066423016989887,0.29974615027904983,5,-0.2202467918395996,-0.5392594337463379,-1.84592604637146,-2.5116052627563477,1.1417284011840838,3,0.11005323784478893,-1.0392299791259585,11.919012069702148,-1.1249995285171817,11.792593002319336,-1.2416206547943225,11.820246696472168,0.11005323784478893
5854,2003-05-23,12.199505805969238,12.288394927978516,12.075061798095705,12.219259262084961,3955838.0,-0.0033887765018651983,1.69999577552336,-0.07194387037390806,62.23092392529005,64.97687789163241,-0.04479625541062404,-0.3145622676019535,-1.2632224835616377,-2.309751235169216,34.813692353097736,0.21333312988281072,0.34363084665814014,0.2552093982696526,-0.30548598269179017,0.8159047792310954,-0.02513829221106967,0.5355570887503749,0.11667018045806721,84.41550094992068,13.049214215774711,0.28034769048072167,5,-0.17876482009887695,-0.480987548828125,-1.7353079319000244,-2.2962956428527814,1.1516056060791016,4,0.10751299883389054,1.0103664012527642,12.240987777709961,-1.0392299791259585,11.919012069702148,-1.1249995285171817,11.792593002319336,0.10751299883389054
5855,2003-05-27,12.580740928649902,12.590617179870605,12.108641624450685,12.207406997680664,5514581.0,0.03125004641533313,1.4522624769215375,-18.899676531646794,63.3776249273971,64.55962477898898,-0.4304187812234552,-0.6504251896912301,-1.581187306629932,-2.662921456414285,34.91996621772405,0.4819755554199201,0.3439908777631526,0.586469221115113,-0.014687401755097085,1.1876258439853231,0.28589090968000797,0.8870475325502181,-0.8948144912719727,98.9083284754864,28.507041102539148,0.300578311435105,5,-0.44246912002563477,-0.6656794548034668,-1.9925928115844727,-2.5590128898620605,1.4044437408447248,1,0.07206775873885296,1.69999577552336,12.199505805969238,1.0103664012527642,12.240987777709961,-1.0392299791259585,11.919012069702148,0.07206775873885296
5856,2003-05-28,12.576789855957033,12.675556182861328,12.454320907592773,12.562962532043455,4597763.0,-0.0003140572336142178,1.0934452932178842,0.03703741547862979,62.90630489749087,64.08129578667956,-0.4198328410901109,-0.5990923425898647,-1.530091937321929,-2.6365099768956277,34.88293055292081,0.2212352752685547,0.33240209870790594,0.5329379081726096,-0.08935168442141261,1.1552275007666317,0.22179311187559847,0.8440827044696206,-0.8727696037292496,89.60489903912283,20.2788287225964,0.31114479629701147,5,-0.3960485458374041,-0.5995059013366717,-1.9041974544525164,-2.4641976356506365,1.3728399276733398,2,0.0661221954970228,1.4522624769215375,12.580740928649902,1.69999577552336,12.199505805969238,1.0103664012527642,12.240987777709961,0.0661221954970228
5857,2003-05-29,12.602469444274902,12.821727752685547,12.519506454467773,12.620246887207033,6936131.0,0.002041823757252814,-2.2903175567288074,-1.2856748741290485,66.23890053651081,62.460756628943756,-0.43246421484036723,-0.568674256472816,-1.5089488272228735,-2.638184838751041,34.948242607689096,0.30222129821777344,0.303555754075024,0.5044940471649166,-0.11424095596083284,1.123229050290666,0.1951265456020419,0.8138615487277914,-0.8595877548217778,75.92200249044086,6.781741115655052,0.3093675015628751,5,-0.34864234924316406,-0.5520997047424316,-1.7758030891418457,-2.341729164123535,1.7481479644775373,3,0.08636356309782611,1.0934452932178842,12.576789855957033,1.4522624769215375,12.580740928649902,1.69999577552336,12.199505805969238,0.08636356309782611
5858,2003-05-30,13.031110763549805,13.090370178222654,12.602469444274902,12.602469444274902,12781294.0,0.0340124862964557,-1.2764988441762644,-24.11152835148088,71.26050795196363,62.764886810901444,-0.8397982998995399,-0.9223234330335011,-1.8845028260824996,-3.041504508309586,36.11600566120081,0.48790073394775213,0.29617662260230837,0.855505800247192,0.17728122830669335,1.5337303721876907,0.5163935142769418,1.1946180862174423,-1.2234983103027357,94.16340731222564,24.479354690060973,0.3391122859702497,5,-0.6429624557495117,-0.8464198112487793,-2.141728401184082,-2.7703704833984375,1.4854326248168945,4,0.0256176948224216,-2.2903175567288074,12.602469444274902,1.0934452932178842,12.576789855957033,1.4522624769215375,12.580740928649902,0.0256176948224216
5859,2003-06-02,12.967901229858398,13.278024673461914,12.960000038146973,13.102222442626953,6483544.0,-0.004850663526567045,-3.2368374244041265,-0.31336506008280995,65.2416501994906,63.751331853823096,-0.7238936271088257,-0.8012500993863938,-1.764598233867778,-2.9528945679990635,36.80867800287796,0.3180246353149414,0.2903706240844368,0.7294814586639404,0.0013303493462260008,1.4576325679816549,0.3654059040050832,1.0935570133227976,-1.0576681586132821,73.47973840857875,6.898261994713366,0.3640755546588574,6,-0.48592567443847656,-0.6893830299377441,-2.078518867492676,-2.7071609497070312,1.2661724090576172,0,0.0319878245278844,-1.2764988441762644,13.031110763549805,-2.2903175567288074,12.602469444274902,1.0934452932178842,12.576789855957033,0.0319878245278844
5860,2003-06-03,13.033085823059082,13.096296310424805,12.877037048339846,12.946172714233398,5738850.0,0.005026610863645198,1.0555483533529564,-0.6470542294420857,68.37207317867339,64.95569967034234,-0.6693319693235225,-0.8030632629562646,-1.7812227955055704,-2.9882254877883483,37.39938363654685,0.21925926208495916,0.25674790652620594,0.7282957077026371,-0.03646088506895495,1.493052300474229,0.3459174113168402,1.110674004088434,-0.9860735915922856,70.26372094531072,5.248706494648204,0.3823782963857961,6,-0.5313572883605957,-0.7545676231384277,-2.1140739917755127,-2.772345542907715,1.0587663650512695,1,0.024401403727932536,-3.2368374244041265,12.967901229858398,-1.2764988441762644,13.031110763549805,-2.2903175567288074,12.602469444274902,0.024401403727932536
5861,2003-06-04,13.311605453491213,13.378765106201172,12.954073905944824,13.074567794799805,6180806.0,0.021370198448271926,1.2872397251127388,2.727294672738266,72.75746762269138,66.19245346156545,-0.7931255665101578,-1.033117846500387,-1.9982843267046402,-3.2384066594653174,37.531910435378876,0.42469120025634766,0.26936734469719603,0.9424202442169207,0.06825501968171643,1.816585468752125,0.5053376319493186,1.3795028564845229,-1.141491977824904,92.18400040843619,27.34632368992024,0.4370826122676024,6,-0.6666674613952654,-0.9827170372009295,-2.3002479076385516,-3.0508651733398455,0.9995059967040998,2,0.050600899970841384,1.0555483533529564,13.033085823059082,-3.2368374244041265,12.967901229858398,-1.2764988441762644,13.031110763549805,0.050600899970841384
5862,2003-06-05,13.633580207824707,13.647406578063965,13.08839511871338,13.21284008026123,9759994.0,0.024187522343448897,1.4934003156278235,1.7749927580546392,75.05702701720341,67.49360891741236,-0.9457696875604213,-1.2963194676551826,-2.2624529167315615,-3.5283375245900856,37.69645622024598,0.5590114593505842,0.34155749737382735,1.1848888397216797,0.15932565482194505,2.2104520246214143,0.6721072472718124,1.697670432171547,-1.3184285364942152,98.6768227683591,36.11138698525272,0.5127815924498678,6,-0.772346019744873,-1.1703710556030273,-2.562469005584717,-3.3688888549804688,0.6913576126098633,3,0.023181700696950802,1.2872397251127388,13.311605453491213,1.0555483533529564,13.033085823059082,-3.2368374244041265,12.967901229858398,0.023181700696950802
5863,2003-06-06,13.594074249267578,14.046420097351074,13.509136199951172,13.686914443969727,10410525.0,-0.0028976950995202033,-3.0902213606894198,-0.22065923504798518,79.53264719784788,69.41602261436323,-0.7757189963257805,-1.1884657505573806,-2.1584858329764636,-3.4568182456569936,38.026959233473626,0.5372838973999023,0.42304580836214,1.0633088111877438,-0.05373799222657283,2.1803556146020604,0.5047854094805846,1.621832212894903,-1.0924068909944005,61.317564123579785,-2.5532333452955953,0.5585234017071588,6,-0.5165433883666992,-0.9313583374023438,-2.5145680904388428,-3.32938289642334,0.7743206024169922,4,0.05565242219606259,1.4934003156278235,13.633580207824707,1.2872397251127388,13.311605453491213,1.0555483533529564,13.033085823059082,0.05565242219606259
5864,2003-06-09,13.5486421585083,13.690863609313965,13.455801963806152,13.56246852874756,5497875.0,-0.0033420510971333695,-1.3564278817197104,0.1489265536723355,89.808928110157,72.35283407911432,-0.5797535641158085,-1.0788678118796184,-2.0481735547420605,-3.3808259436270003,38.60987134919471,0.2350616455078125,0.49430307583682875,0.9420248508453373,-0.23663280979947743,2.120682511490152,0.3526960205229308,1.5313536811677437,-0.7998143619826603,57.43243077931827,-13.741518436000348,0.5893288303224071,6,-0.29827165603637695,-0.844444751739502,-2.4296298027038574,-3.2839508056640625,0.8256788253784197,0,0.07143898396125059,-3.0902213606894198,13.594074249267578,1.4934003156278235,13.633580207824707,1.2872397251127388,13.311605453491213,0.07143898396125059
5865,2003-06-10,13.67111110687256,13.679012298583984,13.44987678527832,13.51111125946045,5458388.0,0.009039204588287886,1.606741816840438,-11.57207890743415,91.45595661472636,75.5250176032516,-0.5937244655463516,-1.154096023846952,-2.10351096282343,-3.4691259990315757,38.616641914494274,0.22913551330566406,0.548245643283531,0.9969382286071795,-0.2645215126960867,2.2583979699104457,0.3662083579555464,1.6276680992588126,-0.7146685422148504,65.64193719617829,-12.002908660289478,0.630729870651633,6,-0.38814783096313654,-0.8207406997680682,-2.4750616550445574,-3.3392591476440447,0.5669136047363263,1,0.04117898886510041,-1.3564278817197104,13.5486421585083,-3.0902213606894198,13.594074249267578,1.4934003156278235,13.633580207824707,0.04117898886510041
5866,2003-06-11,14.093827247619627,14.123456954956055,13.5486421585083,13.572345733642578,6082088.0,0.030920393919888767,-1.0208340667501505,3.259262570631524,92.44409023584119,78.43670534762164,-0.8701211010408052,-1.5091955633604055,-2.4440753434777243,-3.8549629071666693,38.78705761302452,0.5748147964477539,0.6274992471943754,1.3276050090789777,-0.06614183042486488,2.7213518485828203,0.6307315893270573,2.024478428830898,-0.9629882777309788,97.13739737096434,13.492617646962145,0.6968734197519213,6,-0.7308640480041486,-1.2049384117126447,-2.897777795791624,-3.7619752883911115,0.41679000854492365,2,-0.00014013649199573486,1.606741816840438,13.67111110687256,-1.3564278817197104,13.5486421585083,-3.0902213606894198,13.594074249267578,-0.00014013649199573486
5867,2003-06-12,14.311111450195312,14.32493782043457,14.076048851013185,14.160987854003904,7238363.0,0.015416976436431362,1.8000236036306476,0.2878790372577141,92.12217414084185,80.754668257497,-0.9158581802305914,-1.6469457957248341,-2.577090548985037,-4.029945159289925,39.29304467991261,0.24888896942138494,0.6897196351871067,1.4407904624938972,-0.08846868106241779,2.970049606050212,0.6761608907157388,2.2054200342720556,-1.0016012429945302,98.41995361651671,14.873711627488674,0.7646295717781575,6,-0.7101240158081055,-1.3056793212890625,-2.9748151302337646,-3.839012622833252,-0.011852264404296875,3,0.0,-1.0208340667501505,14.093827247619627,1.606741816840438,13.67111110687256,-1.3564278817197104,13.5486421585083,0.0
5868,2003-06-13,13.842963218688965,14.32888889312744,13.686914443969727,14.32888889312744,9200081.0,-0.03271222037055399,1.6422742527427356,-3.2368374244040763,78.49315584902594,82.22705777411204,-0.35809550343322094,-1.1170563997970273,-2.0511094959358687,-3.5188860949035536,39.65188251404428,0.6419744491577131,0.7513060564554408,0.8970866680145271,-0.6690295750105246,2.463202911039579,0.11402854650200034,1.6801447895270538,-0.33036748884142497,44.719114776757664,-37.11780537037268,0.7830581215125261,6,-0.24000024795532227,-0.8355555534362793,-2.480987787246704,-3.3451852798461914,0.6755561828613281,4,0.03481729988958615,1.8000236036306476,14.311111450195312,-1.0208340667501505,14.093827247619627,1.606741816840438,13.67111110687256,0.03481729988958615
5869,2003-06-16,13.959506034851074,14.002963066101074,13.82913589477539,13.839012145996096,10647956.0,0.008418921174677907,-1.4788826253408496,-0.24796773497144153,76.31975625634449,83.11013367163106,-0.3566975531568808,-1.1497306309826207,-2.1098837478573227,-3.5856959887519064,40.590959331736066,0.1738271713256836,0.8155875096428442,0.9229628086090091,-0.6581047648068576,2.504030382024876,0.13242902190107486,1.7134965953169434,-0.2836516723475544,57.97750053975715,-20.80359659760861,0.7905337867079337,6,-0.3180246353149414,-0.9520983695983887,-2.5209872722625732,-3.461728096008301,0.5807409286499006,0,0.029291066303683833,1.6422742527427356,13.842963218688965,1.8000236036306476,14.311111450195312,-1.0208340667501505,14.093827247619627,0.029291066303683833
5870,2003-06-17,14.079999923706055,14.079999923706055,13.706666946411133,13.93382740020752,6725025.0,0.008631672822387637,4.108114279749206,1.213111510364332,77.47293543826183,83.63407454002777,-0.34986104862243295,-1.1512756943372189,-2.1719919324506023,-3.6609286140814277,42.178962053880234,0.3733329772949219,0.8364828959398007,0.9304690361022949,-0.6069950474738395,2.4679331196784293,0.1617369943142286,1.6992010778903612,0.24888896942138494,68.10124818492514,-8.926094947056782,0.7687320417880671,6,-0.37135791778564453,-1.0725922584533691,-2.5679008960723877,-3.5822219848632812,-0.003951072692869317,1,0.020903484501099134,-1.4788826253408496,13.959506034851074,1.6422742527427356,13.842963218688965,1.8000236036306476,14.311111450195312,0.020903484501099134
5871,2003-06-18,13.848889350891113,14.056296348571776,13.736295700073242,13.951604843139648,6101831.0,-0.016414103271820912,1.0506387906826211,-0.7027004103788664,71.18873346117157,83.20426414491311,-0.03857884416135171,-0.7991886169841997,-1.8773546950653355,-3.3791646883902224,44.41509176548065,0.3437042236328125,0.8845157693532926,0.5965436458587643,-0.8298566221220938,2.0229439138396224,-0.11665648813166385,1.3097437798491924,0.4675551033020007,25.230740434280825,-49.79098088300868,0.7132001339904289,6,0.04049348831176758,-0.8414816856384277,-2.2498767375946045,-3.264197826385498,0.7802467346191424,2,0.02809866920430948,4.108114279749206,14.079999923706055,-1.4788826253408496,13.959506034851074,1.6422742527427356,13.842963218688965,0.02809866920430948
5872,2003-06-19,13.497283935546875,13.789629936218262,13.420247077941895,13.75802516937256,6451144.0,-0.025388708540848737,1.2804876253727697,2.5384801077016097,58.13793897969186,80.82707434289577,0.32593533948851316,-0.3407509690202666,-1.4665905291160044,-2.977805448148711,46.37037434098321,0.42864227294921875,0.917201145508832,0.16602463722228933,-1.1172362781921734,1.449285552636752,-0.47560582048494204,0.8076550949295207,0.8069649684905986,8.478242616343769,-61.473362873918,0.6416304577072314,6,0.37728404998779297,-0.48987627029418945,-1.8982713222503662,-2.9125924110412598,0.9560489654540998,3,0.07507683215798178,1.0506387906826211,13.848889350891113,4.108114279749206,14.079999923706055,-1.4788826253408496,13.959506034851074,0.07507683215798178
5873,2003-06-20,13.58814811706543,13.787653923034668,13.364937782287598,13.663209915161133,4851900.0,0.006732034530239961,1.609763134188633,0.28787851079160176,60.72404484214428,77.59542064644994,0.2616582990120051,-0.3431057000682287,-1.4960203850178484,-3.0184185126390712,47.31300280437867,0.4227161407470703,0.9165929588039443,0.18953080177307058,-0.990001761167667,1.3690633647138082,-0.4002354796972991,0.7792970832434403,0.6807407139282216,31.21551566624033,-36.708092400988214,0.5897662814703689,6,0.25876522064208984,-0.5807404518127441,-1.9683947563171387,-3.0034565925598145,1.1318521499633771,4,0.052333184963777146,1.2804876253727697,13.497283935546875,1.0506387906826211,13.848889350891113,4.108114279749206,14.079999923706055,0.052333184963777146
5874,2003-06-23,13.51111125946045,13.564443588256836,13.287900924682615,13.534814834594727,4603331.0,-0.00566941550395883,5.666804611971396,0.31578746760176857,58.23130538624795,73.90379273217455,0.3719232360821998,-0.17156465143255772,-1.3544394772246502,-2.892960736856809,48.21439613820417,0.3002471923828143,0.8772383934632018,0.046913671493530984,-0.9890127738561336,1.0828401168431956,-0.47104955118130043,0.5648768941683624,0.703540508610839,28.17960066267281,-37.81844272207101,0.5179632226748321,6,0.2972836494445783,-0.5037035942077637,-1.8123457431793213,-2.9204940795898438,1.171358108520506,0,0.07456145706626893,1.609763134188633,13.58814811706543,1.2804876253727697,13.497283935546875,1.0506387906826211,13.848889350891113,0.07456145706626893
5875,2003-06-24,13.487406730651855,13.684938430786133,13.388642311096193,13.455801963806152,3844463.0,-0.0017544470142673019,-2.571466341732628,-1.3333333333333333,53.31839696769932,69.55649348015879,0.4099382953874695,-0.08058383681597014,-1.2662818347782583,-2.81732754901879,48.52816790306785,0.29629611968993963,0.8301016817513602,-0.022124147415160778,-0.9709597720699641,0.9267114772396425,-0.4965419597425633,0.45229366491224177,0.6531049699483393,25.963950300414396,-35.20480819908323,0.4744178123274019,6,0.32098817825317205,-0.4799990653991699,-1.7886412143707275,-2.89678955078125,1.7698774337768572,1,0.07806098339545176,5.666804611971396,13.51111125946045,1.609763134188633,13.58814811706543,1.2804876253727697,13.497283935546875,0.07806098339545176
5876,2003-06-25,13.408394813537598,13.688888549804688,13.28592586517334,13.493332862854006,4555744.0,-0.0058581993330633075,-1.4431165076611738,-2.6875075437538283,45.320192358002785,64.35627328206554,0.4263298812678329,0.06737878893457605,-1.1310028165871326,-2.6886532069651743,48.5510472679571,0.40296268463134766,0.7657262946822385,-0.14271631240844762,-0.9865193951194637,0.7010867703025685,-0.5646178537639557,0.27918522894706044,0.6639080249891904,24.313670546715844,-30.78411555226381,0.42190154135550845,6,0.39901256561279297,-0.4009871482849121,-1.6701228618621826,-2.817777633666992,1.7856788635253906,2,0.04979373346028715,-2.571466341732628,13.487406730651855,5.666804611971396,13.51111125946045,1.609763134188633,13.58814811706543,0.04979373346028715
5877,2003-06-26,13.690863609313965,13.775801658630373,13.278024673461914,13.287900924682615,4345144.0,0.021066563127390747,-1.3551412411534007,-4.744195185484517,51.82698057756427,61.39336491856982,0.05210592803129721,-0.13636073366997792,-1.3602126486222303,-2.922372232159855,48.34316462831131,0.4977769851684588,0.6877329968918495,0.08533277511596715,-0.6317368353703152,0.8024023856022495,-0.27320203012717315,0.44386758035910745,0.3028015318774777,81.00770044069351,25.593862348763714,0.35853480524314096,6,-0.011851310729980469,-0.6637029647827148,-1.9545671939849854,-3.1002464294433594,1.785679817199707,3,0.06853274584942759,-1.4431165076611738,13.408394813537598,-2.571466341732628,13.487406730651855,5.666804611971396,13.51111125946045,0.06853274584942759
5878,2003-06-27,13.364937782287598,13.663209915161133,13.177284240722654,13.647406578063965,4694963.0,-0.023806082386551464,2.094324268519317,-0.7009800325178592,46.86445202625273,58.12055333744851,0.338712141973474,0.22752206510408257,-0.983653388168829,-2.5585905197509007,47.509412075787154,0.5135793685913104,0.5464308323757283,-0.25728440284729004,-0.9323674776549868,0.41779867196040676,-0.5948259402511376,0.08025713455655747,0.542850502776302,31.353062743092348,-22.82205890515107,0.33754153740384824,6,0.2637042999267578,-0.24493789672851562,-1.5595057010650635,-2.774320602416992,1.8804941177368164,4,0.08143660198372293,-1.3551412411534007,13.690863609313965,-1.4431165076611738,13.408394813537598,-2.571466341732628,13.487406730651855,0.08143660198372293
5879,2003-06-30,13.382716178894045,13.60592555999756,13.27604866027832,13.281974792480467,3537169.0,0.0013302266644299454,-4.8596003828464776,-0.356646071778263,44.89510801160334,54.500794734486455,0.2576014315282844,0.2555143257852954,-0.9563615579111637,-2.538372257253652,46.330968723290574,0.32987689971924006,0.3858362598120575,-0.2602467536926252,-0.8733278666227751,0.3528343592375247,-0.5667873101577001,0.046293802772449766,0.42280153996208014,34.32346862845427,-17.64104429108719,0.3065405564650751,6,0.23407411575317028,-0.18074083328247248,-1.5214815139770526,-2.7920989990234393,1.7679004669189435,0,0.09992620857070844,2.094324268519317,13.364937782287598,-1.3551412411534007,13.690863609313965,-1.4431165076611738,13.408394813537598,0.09992620857070844
5880,2003-07-01,13.35111141204834,13.51111125946045,12.946172714233398,13.258272171020508,6121069.0,-0.0023616107838817513,1.7368472116666243,0.9215600889856257,34.740265084093835,50.45096491481115,0.19549904122934514,0.3290362485687943,-0.8775962251953615,-2.467181107359295,45.09594803069117,0.5649385452270508,0.27722486357652265,-0.30775279998779226,-0.8684939167163872,0.2529883167408027,-0.5881233583520888,-0.027382241623495673,0.36645361986909997,48.80961549735658,2.4534520378925393,0.28037055836429725,7,0.016789913177490234,-0.13234615325927734,-1.4814817905426025,-2.7604942321777344,1.9832096099853533,1,0.09971888592968892,-4.8596003828464776,13.382716178894045,2.094324268519317,13.364937782287598,-1.3551412411534007,13.690863609313965,0.09971888592968892
5881,2003-07-02,13.985184669494627,14.076048851013185,13.333333015441895,13.339259147644045,7105725.0,0.04749217034276909,-1.2582575790526782,6.957462326269364,44.28272744944589,48.91149696700604,-0.4662373939244624,-0.26560443227938,-1.4673125628713795,-3.056096609949547,43.80601178912528,0.7427158355712908,0.18587999360179985,0.29264149665832306,-0.26115046456724933,0.8464334578838955,0.01574551604553598,0.5695374772711101,-1.0390119552612287,91.9580404824261,50.031780556326524,0.27689598061278625,7,-0.4740738868713361,-0.5935797691345197,-1.9585180282592756,-3.1160492897033674,1.3530874252319354,2,0.09096050749396745,1.7368472116666243,13.35111141204834,-4.8596003828464776,13.382716178894045,2.094324268519317,13.364937782287598,0.09096050749396745
5882,2003-07-03,13.949629783630373,14.320987701416016,13.896295547485352,13.898271560668945,4028231.0,-0.0025423250893360505,-14.35672534786282,0.07951106005888386,52.20588177287831,47.96503440375427,-0.40204918437867754,-0.21624486502779128,-1.3878545646877019,-2.977466227131627,42.24419000688757,0.42469215393066406,0.07088843334428852,0.24128413200378596,-0.3233543317379688,0.8059225957455407,-0.04103509986709142,0.5236033638746633,-1.0034570693969744,72.98851690970727,30.117791021396158,0.28231923187087776,7,-0.31604957580566584,-0.5254321098327654,-1.8706171512603778,-2.8809876441955584,1.5565433502197248,3,0.08920981508003512,-1.2582575790526782,13.985184669494627,1.7368472116666243,13.35111141204834,-4.8596003828464776,13.382716178894045,0.08920981508003512
5883,2003-07-07,14.35061740875244,14.413826942443848,13.860740661621096,13.874567985534668,4268194.0,0.028745395493765535,-1.1960762781821157,9.269195773679849,57.23685046395178,47.85453941238803,-0.7638315109762477,-0.5877840963587513,-1.7385465226404069,-3.3317577404159486,40.20587476530852,0.5530862808227521,-0.006354417866306861,0.6044445991516092,-0.02554554346055582,1.2344347417637742,0.2894495278455267,0.9194396704576917,-1.3494520950317366,95.69315902366996,52.472360773614724,0.31499507130608223,7,-0.6706175804138166,-0.8424692153930646,-2.198518991470335,-3.197037696838377,1.3313579559326207,0,0.07845836772671055,-14.35672534786282,13.949629783630373,-1.2582575790526782,13.985184669494627,1.7368472116666243,13.35111141204834,0.07845836772671055
5884,2003-07-08,14.5165433883667,14.542222023010256,14.25777816772461,14.295309066772461,5491294.0,0.011562288568369272,1.0869598681747592,0.4647297335197764,57.943933667531724,48.36848793459163,-0.8628794884140429,-0.7140912175176428,-1.8428060484234852,-3.4492963695591143,38.37179339634074,0.2844438552856463,-0.0050790179809379055,0.7219755172729485,0.012219912936341615,1.4317311216095554,0.36709771510464506,1.076853319441252,-1.4306183769226077,98.39111269919127,55.908487272811044,0.354877802168303,7,-0.772346019744873,-0.8069138526916486,-2.23012375831604,-3.10321044921875,1.2325925827026367,1,0.05021088644572469,-1.1960762781821157,14.35061740875244,-14.35672534786282,13.949629783630373,-1.2582575790526782,13.985184669494627,0.05021088644572469
5885,2003-07-09,14.234073638916016,14.534320831298828,14.04444408416748,14.392099380493164,4925813.0,-0.019458471751412243,1.2142891012626034,-0.7142912566115328,56.88071831568016,49.652990818778,-0.5178099431311569,-0.40821251317443696,-1.5069850484239566,-3.118928245926927,36.22117315084081,0.48987674713134766,-0.024950520514529728,0.4113576412200928,-0.3220416887434503,1.1447569711836358,0.04465797623832124,0.7780573062018643,-1.0316448665466318,74.50978690640343,28.612051440433405,0.3666996649817715,7,-0.48987627029418945,-0.524444103240965,-1.8538267612457275,-2.7269134521484375,1.7402477264404297,2,0.06439077316497377,1.0869598681747592,14.5165433883667,-1.1960762781821157,14.35061740875244,-14.35672534786282,13.949629783630373,0.06439077316497377
5886,2003-07-10,14.091852188110352,14.36839485168457,13.987159729003904,14.32888889312744,3563494.0,-0.009991619715724265,1.4125093165078069,1.499987930139637,61.479799456585404,50.725526249780344,-0.2999920091241375,-0.2805295093951514,-1.3120923291657256,-2.933754002688932,33.422951672971514,0.38123512268066584,-0.03219474836286196,0.2692349433898933,-0.4640111954762087,1.0024810822559953,-0.09738812604315683,0.6358580128229434,-0.7822399556896986,33.913110406739314,-16.02733841840731,0.36662306943305084,7,-0.3476548194885254,-0.3476548194885254,-1.7017288208007812,-2.5846920013427734,2.034566879272461,3,0.0881693064430269,1.2142891012626034,14.234073638916016,1.0869598681747592,14.5165433883667,-1.1960762781821157,14.35061740875244,0.0881693064430269
5887,2003-07-11,14.311111450195312,14.41777801513672,14.06222152709961,14.13135814666748,3184819.0,0.015559293353215597,-1.236017692480707,-0.7583353114652582,63.29943222128425,52.5516351603394,-0.4716116187893036,-0.5267979777243283,-1.472945127788428,-3.109863354461826,30.328764112175698,0.35555648803711115,-0.010722709565740729,0.4884942054748542,-0.2447519333912478,1.2217403443409562,0.1218711360418041,0.8551172749079043,-0.9028904345274906,66.08702953462473,13.208847522542825,0.36662306943305084,7,-0.5669140815734863,-0.5669140815734863,-1.8241982460021973,-2.7071609497070312,2.3111114501953125,4,0.0717736458210052,1.4125093165078069,14.091852188110352,1.2142891012626034,14.234073638916016,1.0869598681747592,14.5165433883667,0.0717736458210052
5888,2003-07-14,14.32493782043457,14.846420288085938,14.322962760925293,14.399999618530273,5052375.0,0.0009661283323363357,-12.250090525045263,-0.41758230097885773,65.32738121966125,54.8218877390125,-0.374303247081766,-0.5298292544123626,-1.4256628943952983,-3.079264376062401,28.901485727184017,0.535308837890625,0.046984573461212875,0.47822184562683034,-0.28874539474436034,1.245189085998021,0.094738225441235,0.8617054658124257,-0.8259967241793529,39.310321864595025,-16.002532610755367,0.3834836201855958,7,-0.42864131927490234,-0.42864131927490234,-1.6627161502838135,-2.5866665840148926,2.544198989868164,0,0.0824600656716632,-1.236017692480707,14.311111450195312,1.4125093165078069,14.091852188110352,1.2142891012626034,14.234073638916016,0.0824600656716632
5889,2003-07-15,14.36839485168457,14.61530876159668,14.251852035522461,14.409876823425293,4069744.0,0.0030336628189762127,-1.647484413261319,0.5526375971946943,66.46974399934393,58.34738539626252,-0.29417345998281696,-0.5703234977463243,-1.4137606167080108,-3.076772298859197,27.314193561240874,0.36345672607421875,0.06952190976829975,0.5012344360351566,-0.2994497190236576,1.3019185910939708,0.10089235850574951,0.9015765135645637,-0.734705836246281,44.36781354051066,-14.05199455345057,0.40034207752940687,7,-0.2785181999206543,-0.47209835052490234,-1.4982714653015137,-2.430616855621338,2.500741958618164,1,0.09142152109262813,-12.250090525045263,14.32493782043457,-1.236017692480707,14.311111450195312,1.4125093165078069,14.091852188110352,0.09142152109262813
5890,2003-07-16,14.37432098388672,14.459259033203125,14.060247421264648,14.340741157531738,3650063.0,0.0004124421874065476,2.9223395628553615,-0.8095041037313346,68.56493889507819,61.045408890221665,-0.15611033964471588,-0.5829578232426247,-1.3629261425894992,-3.037636147776224,25.88750611192081,0.39901161193847656,0.13962354154037726,0.49244451522827326,-0.335079597091104,1.3199686275476505,0.07868245906858462,0.9062065713879619,-0.6193588411836668,45.05749167591597,-16.94631490383454,0.4137620561596885,7,-0.0207405090332049,-0.47802448272705256,-1.3970370292663592,-2.436542987823488,2.810863494873045,2,0.09564382127849735,-1.647484413261319,14.36839485168457,-12.250090525045263,14.32493782043457,-1.236017692480707,14.311111450195312,0.09564382127849735
5891,2003-07-17,14.238024711608887,14.59753131866455,14.164937973022461,14.320987701416016,5726700.0,-0.009481927698054005,-2.775857691651371,-2.4706199767116925,61.14241723685764,62.038357275108254,0.022152595214825155,-0.43849563752713294,-1.180535210940267,-2.8537425194566914,24.477624084409484,0.43259334564208984,0.2197065287512956,0.3366914749145504,-0.5057315776768121,1.179114527505913,-0.08452005138112995,0.7579030012102308,-0.3739167543675439,22.613002540146198,-35.459046966353945,0.4212115262956812,7,0.1155557632446289,-0.34172821044921875,-1.1713578701019287,-2.3002467155456543,2.6883955001831055,3,0.1219478606700184,2.9223395628553615,14.37432098388672,-1.647484413261319,14.36839485168457,-12.250090525045263,14.32493782043457,0.1219478606700184
5892,2003-07-18,14.51061725616455,14.524443626403807,14.085926055908205,14.261728286743164,4042406.0,0.019145390605580737,2.1714389171480453,-3.0,73.84870954780573,63.88411939553647,-0.18159169893959337,-0.6653944400584209,-1.4035519852775558,-3.078057132397479,24.05290961210533,0.4385175704956019,0.3467924265905431,0.558617353439331,-0.3031547260259053,1.4203894329045674,0.12773131370671287,0.9895033931719492,-0.5482780658387476,57.28636205938653,-3.993388738453035,0.43088603973261835,7,-0.0938272476196289,-0.6143207550048828,-1.3846912384033203,-2.534320831298828,2.2538270950317383,4,0.11135307221557511,-2.775857691651371,14.238024711608887,2.9223395628553615,14.37432098388672,-1.647484413261319,14.36839485168457,0.11135307221557511
5893,2003-07-21,14.299259185791016,14.583703994750975,14.08790111541748,14.548148155212402,3678919.0,-0.014565753244145663,2.098761716014269,-1.0,67.65602294209177,64.96324042604314,0.024267010876950934,-0.4195401982192539,-1.1411227266276391,-2.8143974999025296,23.835905885285523,0.4958028793334943,0.4034168250804431,0.3117037296295173,-0.5455267860290345,1.168934245288069,-0.11691152819975947,0.7403189874587941,-0.24851188568919902,43.060423625142604,-20.735639121821848,0.42861525782927595,7,0.11753082275390625,-0.40296268463134766,-0.9960494041442871,-2.222222328186035,2.3822212219238317,0,0.16245343093773057,2.1714389171480453,14.51061725616455,-2.775857691651371,14.238024711608887,2.9223395628553615,14.37432098388672,0.16245343093773057
5894,2003-07-22,14.518519401550293,14.672593116760256,14.139259338378904,14.396048545837402,4820513.0,0.015333676584948774,1.4770605223060802,-0.49207024319964443,70.97233900971972,66.52897605871419,-0.21756244583770012,-0.589692029634584,-1.3082581339283799,-2.9828618886716463,23.9353158017136,0.5333337783813512,0.4456943381637437,0.4805935382843014,-0.3771501145179794,1.3383371910865822,0.05172171188316099,0.9094653646854418,-0.43259334564208807,74.83876895953978,8.769167405619925,0.42887182640114063,7,-0.1017293930053711,-0.622222900390625,-1.213334083557129,-2.439507007598877,2.103703498840332,1,0.16190476065358572,2.098761716014269,14.299259185791016,2.1714389171480453,14.51061725616455,-2.775857691651371,14.238024711608887,0.16190476065358572
5895,2003-07-23,14.540246963500975,14.57185173034668,14.12740707397461,14.53234577178955,5846681.0,0.001496541165785903,11.500073761147991,0.0645148730727156,62.7843685957348,66.67392818528634,-0.21377246470989064,-0.5570599701144356,-1.2858309635518719,-2.9543816486137597,23.77321775900021,0.4444446563720703,0.44333764182147917,0.4496790885925268,-0.39493497720808257,1.2942931543931362,0.02737205569222212,0.8719861214928315,0.3061733245849627,77.44101176107164,14.041107362485931,0.42230703290030475,7,-0.08691310882568182,-0.6439504623413068,-1.2158024311065656,-2.3081479072570783,2.0997524261474627,2,0.1601685207031045,1.4770605223060802,14.518519401550293,2.098761716014269,14.299259185791016,2.1714389171480453,14.51061725616455,0.1601685207031045
5896,2003-07-24,14.076048851013185,14.913579940795898,13.947653770446776,14.86814785003662,11293425.0,-0.03192505008016866,1.1879194775850228,-100.25057332530875,52.4315975610651,65.46639100081757,0.27708684092050717,-0.04245495070080629,-0.7797966788459831,-2.440840621576948,24.200111077797338,0.9659261703491229,0.4131467344619306,-0.04790172576904084,-0.8294095789014246,0.733606127363343,-0.43865565233523185,0.3428522007971502,0.051358222961424005,13.292432124496937,-46.87479272710799,0.3907539265661918,7,0.3545680046081525,-0.14617252349853693,-0.7180240154266375,-1.6967892646789569,2.7871618270874006,3,0.22088127575109873,11.500073761147991,14.540246963500975,1.4770605223060802,14.518519401550293,2.098761716014269,14.299259185791016,0.22088127575109873
5897,2003-07-25,14.629136085510256,14.672593116760256,14.111604690551758,14.125432014465332,9344869.0,0.03929279021060372,-1.1115243103541177,-0.6359105006646041,55.06102032809438,64.32568423508792,-0.252720782862502,-0.549835367359476,-1.2829940939097053,-2.9373984332741347,24.45816197256836,0.5965442657470703,0.4198586257088781,0.458271884918215,-0.3264123366866958,1.2429561065231258,0.06592977411575873,0.8506139957206713,0.28444385528564275,70.55221568509384,14.264155419533857,0.39234211080245546,7,-0.1985192298889178,-0.6992597579956072,-1.1807408332824725,-2.249876499176027,2.3703699111938423,4,0.15703484558853287,1.1879194775850228,14.076048851013185,11.500073761147991,14.540246963500975,1.4770605223060802,14.518519401550293,0.15703484558853287
5898,2003-07-28,14.453332901000975,14.814814567565918,14.392099380493164,14.814814567565918,5264494.0,-0.01201733195191268,1.3387918457370047,-0.7176469029028433,48.855497517807,62.368545737139364,-0.06346327439959332,-0.3038922632008809,-1.0616266522637137,-2.706838897437997,25.184255888980523,0.4227151870727539,0.4219021692054099,0.22804894447326518,-0.46716102525376435,0.9232589142002947,-0.1195560403902487,0.5756539293367791,0.46024703979492365,52.35173723178318,1.332034021645505,0.34760498486351477,7,-0.022716045379636896,-0.5234565734863263,-1.012345075607298,-2.0740733146667463,2.4967899322509783,0,0.15990162725963764,-1.1115243103541177,14.629136085510256,1.1879194775850228,14.076048851013185,11.500073761147991,14.540246963500975,0.15990162725963764
5899,2003-07-29,14.720000267028807,14.745678901672365,14.168889045715332,14.427654266357422,8206313.0,0.018450233441268393,2.356324518103522,-0.8087436451465584,58.84892786000958,61.28898895546508,-0.30732932962351533,-0.49037878769531495,-1.2727057077866402,-2.9172110824991133,25.655630105820194,0.576789855957033,0.4074233227609625,0.42785210609435786,-0.17759033601983276,1.0332945482085485,0.12513088503726166,0.7305733271514541,0.17754016876220824,79.95916461222657,30.592596819048936,0.30272122105709537,7,-0.2893834114074689,-0.7901239395141584,-1.2928397655487043,-2.3407406806945783,2.374320030212404,1,0.13325272453150294,1.3387918457370047,14.453332901000975,-1.1115243103541177,14.629136085510256,1.1879194775850228,14.076048851013185,0.13325272453150294
5900,2003-07-30,14.682469367980955,14.814814567565918,14.577777862548828,14.725926399230955,5382956.0,-0.002549653421672571,1.1428657642899906,-0.1486493098937529,61.181737195854915,61.293357839798105,-0.24752019711328366,-0.36679771604762834,-1.1683693289207309,-2.824892579513941,27.326190245517324,0.23703670501708984,0.38593142692688076,0.32375330924987544,-0.1161838626909244,0.7636904811906753,0.10378472327947641,0.5437218952202745,0.1993523529052741,76.07368141486312,23.72986093254623,0.2199685859703996,7,-0.25185251235961736,-0.7525930404663068,-1.2745680809020978,-2.3032097816467267,1.910122871398931,2,0.13211357597924378,2.356324518103522,14.720000267028807,1.3387918457370047,14.453332901000975,-1.1115243103541177,14.629136085510256,0.13211357597924378
5901,2003-07-31,15.257284164428713,15.480493545532227,14.664690971374512,14.694320678710938,9935663.0,0.03914973578635861,-1.6222197017999902,-12.954485603932625,65.78772326586054,60.39769269735976,-0.740410382691806,-0.8868951266176079,-1.6674303655093023,-3.3359430907993364,28.175782116373753,0.8158025741577148,0.3720027021706578,0.8349631309509302,0.2718282059118682,1.3980980559899923,0.5533956684313992,1.1165305934704612,-1.145679473876955,83.69411948300956,31.72186152177025,0.2815674625195307,7,-0.5432105064392108,-1.0439510345459002,-1.8493828773498553,-2.878024578094484,1.4024696350097603,3,0.09062656304478023,1.1428657642899906,14.682469367980955,2.356324518103522,14.720000267028807,1.3387918457370047,14.453332901000975,0.09062656304478023
5902,2003-08-01,15.194073677062988,15.354073524475098,14.943209648132324,15.21975326538086,7323919.0,-0.0041429711005248615,1.7919524847950696,-0.04561501583913523,64.26716770683011,60.02115322677513,-0.6370486704020433,-0.7648901133812291,-1.5317142391647351,-3.205629141955569,28.61044369018948,0.41086387634277344,0.3526451465972542,0.7095304489135739,0.09376262218743392,1.3252982756397138,0.4016465355505048,1.017414362276643,-1.0550912094116214,78.16263450535403,23.572991844806374,0.30788391336306997,8,-0.48000001907348633,-0.9807405471801758,-1.7866661548614502,-2.8148140907287598,1.0034570693969727,4,0.10985447593013387,-1.6222197017999902,15.257284164428713,1.1428657642899906,14.682469367980955,2.356324518103522,14.720000267028807,0.10985447593013387
5903,2003-08-04,15.476543426513672,15.749135971069336,14.949135780334473,15.207901000976562,10646944.0,0.018590784502848567,-1.0351762939097144,-10.461321350317526,66.86709176800659,59.565014644362556,-0.8213302606779678,-1.0104917813785725,-1.7472809447304414,-3.420910984735972,29.08980520951654,0.8000001907348633,0.3798010217203007,0.9357038974761966,0.18123644826347096,1.6901713466889223,0.5584701728698338,1.3129376220825595,-1.310730737304688,82.75000316835937,25.757504617571968,0.377233724606363,8,-0.6281485557556152,-1.1288890838623047,-2.1234569549560547,-3.03802490234375,0.2903709411621076,0,0.0984045680110559,1.7919524847950696,15.194073677062988,-1.6222197017999902,15.257284164428713,1.1428657642899906,14.682469367980955,0.0984045680110559
5904,2003-08-05,15.245431900024414,15.65827178955078,15.172346115112305,15.565431594848633,7560338.0,-0.014933019610394949,-1.0847517266210522,-1.1911733382559675,62.40853482930663,59.52325533698165,-0.5322324688260274,-0.7609902774323754,-1.449235222119169,-3.131536834454174,29.36927386768562,0.4859256744384748,0.3471565321385235,0.6681479454040531,-0.14917716034383943,1.4854730511519456,0.25948539253010594,1.0768104982780002,-1.0162862795410152,56.998285376525125,-1.4417862527332233,0.4086625528739463,8,-0.3970370292663574,-0.8977775573730469,-1.8711109161376953,-2.6686420440673846,0.4879007339477539,1,0.11181650637426732,-1.0351762939097144,15.476543426513672,1.7919524847950696,15.194073677062988,-1.6222197017999902,15.257284164428713,0.11181650637426732
5905,2003-08-06,15.150616645812988,15.4074068069458,15.065678596496582,15.201974868774414,7258106.0,-0.006219256681817886,-2.089287484750906,0.16049459981403333,63.15486893548226,60.714729934139115,-0.3818910603898793,-0.626089162868297,-1.2994977230022702,-2.9783872727950573,30.223753149666255,0.34172821044921875,0.3445595079120469,0.5275055408477787,-0.3112919769204634,1.3663030586160207,0.10810678196365764,0.9469042997318997,-0.8606714113061518,44.808697036292465,-17.412952434077297,0.4193987588841213,8,-0.2202463150024414,-0.8029623031616211,-1.7412338256835938,-2.462221622467041,0.7071609497070312,2,0.12829204888933576,-1.0847517266210522,15.245431900024414,-1.0351762939097144,15.476543426513672,1.7919524847950696,15.194073677062988,0.12829204888933576
5906,2003-08-07,15.334321022033693,15.488394737243652,15.156542778015135,15.19802474975586,3423769.0,0.012125207872081711,-2.0270148013796314,-2.653835440922546,62.185836417946845,61.506376166344936,-0.4116262556526227,-0.750412280402232,-1.42488544133246,-3.1107073161364465,31.347523185393012,0.33777809143066406,0.31723002540436696,0.6490864753723162,-0.20788593459350757,1.50605888533814,0.22060027038940433,1.0775726803552281,-0.9860081580643563,48.52942046563937,-13.725109423738274,0.42848620498291196,8,-0.3753085136413592,-0.793086528778078,-2.040987730026247,-2.6291360855102557,0.5234565734863263,3,0.08205588076173687,-2.089287484750906,15.150616645812988,-1.0847517266210522,15.245431900024414,-1.0351762939097144,15.476543426513672,0.08205588076173687
5907,2003-08-08,15.338272094726562,15.506173133850098,15.298765182495115,15.41333293914795,2814244.0,0.00025766205671517994,-1.6923043593980756,-0.5507182490536393,66.37606675220323,63.45310608127785,-0.3401816410467937,-0.7098603802635175,-1.3700994377108984,-3.0635179250741302,32.43914453474831,0.20740795135498225,0.3290001973333734,0.6016795158386223,-0.2835376894716646,1.4868967211489093,0.15907091318347888,1.0442881184937658,-0.933926306473225,48.6420277018481,-15.377814026200603,0.4426086026551437,8,-0.3792595863342285,-0.5333337783813477,-1.8869142532348633,-2.554074764251709,0.7387657165527308,4,0.08615583923343273,-2.0270148013796314,15.334321022033693,-2.089287484750906,15.150616645812988,-1.0847517266210522,15.245431900024414,0.08615583923343273
5908,2003-08-11,15.506173133850098,15.59308624267578,15.322468757629395,15.352099418640135,2530238.0,0.010946541962915113,-1.5370186590849997,-2.052650971324048,65.82274999862493,64.22797520779066,-0.3833443937909138,-0.8271365280199863,-1.4899198495333597,-3.1786252804302055,32.83314903834612,0.27061748504638494,0.41321555296020307,0.7105187892913811,-0.21572704313086533,1.6367646217136276,0.2473958730802579,1.1736417055025044,-1.0480357382841206,74.33337785795808,11.199483911310367,0.4631229162111228,8,-0.3427162170410156,-0.7012348175048828,-1.9772841930389404,-2.7022228240966797,0.4701232910156268,0,0.044585959839479994,-1.6923043593980756,15.338272094726562,-2.0270148013796314,15.334321022033693,-2.089287484750906,15.150616645812988,0.044585959839479994
5909,2003-08-12,15.68197536468506,15.68197536468506,15.429136276245115,15.4943208694458,3422756.0,0.011337564034493042,1.6947298876861179,1.217952685722772,67.43060960812218,64.92229436470924,-0.45632804107407665,-0.9480919742369256,-1.6125695534460842,-3.298467021497691,33.53215420398912,0.25283908843994496,0.4591806586544003,0.8206419944763201,-0.16257650810513802,1.8038604970577783,0.32903274318559106,1.3122512457670492,-1.1721980260989486,100.0,37.07820034442425,0.4916092512907289,8,-0.47506189346313654,-0.8335804939270037,-2.0879013538360613,-2.8355560302734393,0.4029626846313423,1,0.005416345901294806,-1.5370186590849997,15.506173133850098,-1.6923043593980756,15.338272094726562,-2.0270148013796314,15.334321022033693,0.005416345901294806
5910,2003-08-13,15.749135971069336,15.802469253540039,15.525925636291506,15.74123477935791,4443863.0,0.004282662408430893,3.827599410653162,0.04210499568023541,79.06653549086369,66.39771794526516,-0.3981386062025116,-0.9559878724511783,-1.6268027466042412,-3.3136918037352974,34.9513779653192,0.2765436172485334,0.5490335642608546,0.8190618515014645,-0.2118723231650339,1.8499960261679629,0.3035947641682153,1.3345289388347137,-1.1897842871838957,91.74313416594939,21.612302362582028,0.5154670873332494,8,-0.3762965202331543,-0.8740744590759277,-2.0222225189208984,-2.8385190963745117,0.1619749069213885,2,-0.001003441530138427,1.6947298876861179,15.68197536468506,-1.5370186590849997,15.506173133850098,-1.6923043593980756,15.338272094726562,-0.001003441530138427
5911,2003-08-14,15.974321365356445,15.978272438049315,15.589136123657227,15.802469253540039,5170331.0,0.014298269740052216,3.329647825302741,21.750150875075438,76.37485821818437,67.74301689097118,-0.5709582942862355,-1.1008667304228688,-1.8043316989741172,-3.480815230714793,36.263088195816415,0.38913631439208807,0.5989178445214307,0.9574324131011966,-0.11952271650630308,2.0343875427086946,0.41895484829744767,1.4959099779049456,-1.3403826272917296,99.41853855708327,28.1289621656624,0.538477564803749,8,-0.5106172561645508,-1.0113582611084002,-2.247407913208008,-3.063704490661621,-0.26271629333496094,3,-0.007295694582004297,3.827599410653162,15.749135971069336,1.6947298876861179,15.68197536468506,-1.5370186590849997,15.506173133850098,-0.007295694582004297
5912,2003-08-15,16.126419067382812,16.13827133178711,15.648394584655762,15.924938201904295,3081544.0,0.0095213873909048,3.350874964001965,1.1724084350721524,83.11176507448057,69.5479805916905,-0.6446907350580009,-1.1865404551701388,-1.9164027946275386,-3.577666506490729,37.974538602772085,0.48987674713134766,0.6569008228934692,1.02874002456665,-0.12778916951256036,2.1852692186458604,0.4504754275270457,1.6070046216062543,-1.3849336333193296,98.5471651132587,23.835052577090877,0.578264597039605,8,-0.5244441032409668,-1.0834565162658691,-2.3822216987609863,-3.2158021926879883,-0.2390117645263672,4,-0.01665847022456124,3.329647825302741,15.974321365356445,3.827599410653162,15.749135971069336,1.6947298876861179,15.68197536468506,-0.01665847022456124
5913,2003-08-18,16.622222900390625,16.651851654052734,16.120494842529293,16.195556640625,5404725.0,0.03074481885508118,1.1869965929252317,2.117651513717156,84.51609375329865,72.00437602768963,-1.0738121774403613,-1.5804195106071237,-2.364319885515023,-4.011846760874555,39.8515398076572,0.531356811523441,0.6684892870747277,1.4083956718444828,0.1293861353007344,2.6874052083882294,0.7688909035726095,2.047900440116356,-1.7410588765547796,97.57680698224021,22.55647684669185,0.6395047682718736,8,-0.7634577751159668,-1.3224701881408691,-2.878025531768799,-3.711606025695801,-1.3846921920776367,0,-0.032798566857054956,3.350874964001965,16.126419067382812,3.329647825302741,15.974321365356445,3.827599410653162,15.749135971069336,-0.032798566857054956
5914,2003-08-19,16.869136810302734,16.879011154174805,16.555061340332028,16.63407325744629,6106894.0,0.014854445845886577,1.5426550394850385,0.5509307274157785,86.87538336688678,74.63998874229011,-1.191478784138102,-1.7309483653475102,-2.5580259350568024,-4.195264916721754,41.71806566212706,0.323949813842777,0.7013113578163885,1.5377787113189694,0.10502741242701319,2.9705300102109256,0.8214030618729922,2.2541543607649466,-1.7754902708408622,99.27023504859343,23.37590412451803,0.7163756494459779,8,-0.8513598442077637,-1.4558043479919434,-2.9728403091430664,-3.8064208030700684,-1.8074092864990217,1,-0.05292744942893057,1.1869965929252317,16.622222900390625,3.350874964001965,16.126419067382812,3.329647825302741,15.974321365356445,-0.05292744942893057
5915,2003-08-20,16.869136810302734,16.886913299560547,16.649877548217773,16.788148880004886,5472056.0,0.0,3.067854863259194,0.34453631502501714,83.71897232097606,77.03255939818227,-1.0304317189463958,-1.6311582548397396,-2.507669188162682,-4.13137686022703,43.73067981584604,0.23703575134277344,0.703749941417481,1.4213342189788811,-0.11547090797754578,2.958139345935308,0.6529316555006659,2.1897367824570946,-1.5255392247810509,98.63023563768263,22.742572451105218,0.7684025634782139,8,-0.7762975692749023,-1.4518532752990723,-2.8760502338409424,-3.8064208030700684,-2.111605644226074,2,-0.04648718958206488,1.5426550394850385,16.869136810302734,1.1869965929252317,16.622222900390625,3.350874964001965,16.126419067382812,-0.04648718958206488
5916,2003-08-21,17.185184478759766,17.191110610961914,16.815801620483402,16.892839431762695,5777831.0,0.018735260257300546,1.467536539028236,3.6097359930290556,87.66813562636824,79.39834482864505,-1.1804625507921749,-1.794330563103241,-2.782276850763365,-4.376729091844371,45.26446287255498,0.3753089904785121,0.7523313937159912,1.5819251060485833,0.000995414693669261,3.1628547974034955,0.791460260371128,2.3723899517260403,-1.5946563789918642,99.61586370394183,23.023894179013396,0.7904648456774563,8,-0.9283947944641113,-1.61580228805542,-3.060245990753174,-4.080986976623535,-2.293332099914551,3,-0.07413790654058716,3.067854863259194,16.869136810302734,1.5426550394850385,16.869136810302734,1.1869965929252317,16.622222900390625,-0.07413790654058716
5917,2003-08-22,16.926420211791992,17.29777717590332,16.875062942504886,17.234567642211914,4096069.0,-0.015057404084756643,-1.0576946288473328,-1.0540538777214512,77.67723335804364,80.71550964635824,-0.7517868199212181,-1.427841243636042,-2.4912298291576125,-4.049097187682175,46.910244614307835,0.42271423339843395,0.8086275971175443,1.2082966327667233,-0.4080554316934659,2.8246486972269125,0.4001206005366278,2.016472664996817,-1.0477872600091693,68.45642259431183,-7.052703652663368,0.8081760322300943,8,-0.5629634857177734,-1.3037047386169434,-2.8014817237854004,-3.6760497093200684,-2.2320995330810547,4,-0.07177035218138994,1.467536539028236,17.185184478759766,3.067854863259194,16.869136810302734,1.5426550394850385,16.869136810302734,-0.07177035218138994
5918,2003-08-25,16.76444435119629,16.944198608398438,16.661727905273438,16.86716079711914,3048131.0,-0.009569410340106055,1.1999955434403156,0.3333353965758427,79.78311876074702,82.08801066331655,-0.438687731120865,-1.1424174832470282,-2.283095661358317,-3.829756206523216,48.06627679375325,0.282470703125,0.8621173918184866,0.9307651996612556,-0.6345060144133683,2.4960364137358813,0.14812959262394187,1.7134008066985675,-0.601982554589366,28.19153717157588,-47.60772033640625,0.7826356070373126,8,-0.35259294509887695,-1.1417288780212402,-2.607901096343994,-3.5140738487243652,-1.558518409729004,0,-0.0523153067269575,-1.0576946288473328,16.926420211791992,1.467536539028236,17.185184478759766,3.067854863259194,16.869136810302734,-0.0523153067269575
5919,2003-08-26,16.681480407714847,16.748641967773438,16.41481590270996,16.651851654052734,6542269.0,-0.004948803655131062,3.072244584564555,-0.28845189683029476,80.15562988926476,82.20902115202777,-0.22242424887111056,-0.9538755186849492,-2.157742872753939,-3.6906203380563785,49.794504388013394,0.3496284484863281,0.9088649712585877,0.7497272491455114,-0.7667761716235546,2.2662306699145773,-0.008524461239023395,1.5079789595300443,-0.29195553524864337,30.20115526023638,-47.47265397200414,0.7582517103845331,8,-0.23802375793457387,-1.0587649345397985,-2.5249371528625524,-3.4153070449829137,-1.4854316711425817,1,-0.08656004527835914,1.1999955434403156,16.76444435119629,-1.0576946288473328,16.926420211791992,1.467536539028236,17.185184478759766,-0.08656004527835914
5920,2003-08-27,16.622222900390625,16.659753799438473,16.476049423217773,16.659753799438473,4092525.0,-0.0035522930744693593,8.789500431978084,-1.2667052916181136,76.67761456675194,82.24266074631306,-0.02938534055591191,-0.7819357071452817,-2.0597956040402465,-3.5759429567404553,51.47370552730833,0.20543098449707387,0.9533234868032157,0.5934820652008064,-0.8319909869426709,2.0189551173442855,-0.11925446087093405,1.306218591272545,0.6755542755126953,23.48993143612586,-55.47987849779824,0.7127365260717394,8,-0.14913702011108398,-0.9995074272155762,-2.46567964553833,-3.3560495376586914,-1.1417293548583984,2,-0.09388006561687012,3.072244584564555,16.681480407714847,1.1999955434403156,16.76444435119629,-1.0576946288473328,16.926420211791992,-0.09388006561687012
5921,2003-08-28,16.639999389648438,16.661727905273438,16.286420822143555,16.562963485717773,4302619.0,0.0010694411550331573,5.229528437781964,-2.052599481628491,76.81043504495642,81.54251296525482,0.06391627424929425,-0.7281435800505811,-2.030427544071351,-3.5343534067730786,51.85821182610939,0.3753070831298828,0.9830443667135,0.5421227931976311,-0.8597383991330823,1.9439839855283445,-0.15880780296772556,1.2430533893629878,0.6413432312011729,34.960829206286945,-45.868803652387555,0.7009305961653562,8,0.0691366195678711,-1.0172839164733887,-2.465184211730957,-3.373826026916504,-1.0172834396362305,3,-0.11312910412381627,8.789500431978084,16.622222900390625,3.072244584564555,16.681480407714847,1.1999955434403156,16.76444435119629,-0.11312910412381627
5922,2003-08-29,16.863210678100586,16.934320449829098,16.537284851074222,16.638025283813473,2725650.0,0.013414140423046339,1.1612970211705615,2.923122632399957,77.32700408246667,80.74372522405127,-0.04893626717646882,-0.864203916650478,-2.191593502508111,-3.6970865058066877,52.405453125987165,0.3970355987548757,0.9869544106167645,0.6818772315979018,-0.6918879314487505,2.055642394644554,-0.005005349925426117,1.368759813121228,0.37833507080078377,87.68764589042088,5.786927944651225,0.6868825815233262,8,-0.07111167907714844,-1.1585197448730469,-2.6829640865325928,-3.563457489013672,-1.1990127563476562,4,-0.11690290401314118,5.229528437781964,16.639999389648438,8.789500431978084,16.622222900390625,3.072244584564555,16.681480407714847,-0.11690290401314118
5923,2003-09-02,16.999505996704098,17.155555725097653,16.811851501464847,16.91061782836914,7547681.0,0.008082406203968828,-1.399994672597851,0.39473327573645545,76.96041640077632,79.64206222781678,-0.14090338522059298,-0.9281387714280633,-2.2659097596026037,-3.771497097839216,52.5502871053203,0.3437042236328054,1.0039663877531169,0.742024421691891,-0.6360789687705797,2.1201278121543616,0.05297272646065565,1.4310761169231263,0.2038347551269588,82.04539619072274,2.3335648911807,0.6890516952312349,9,-0.2074069976806605,-1.2661728858947718,-2.819259405136105,-3.699752807617184,-1.4182710647582972,1,-0.13560307684470918,1.1612970211705615,16.863210678100586,5.229528437781964,16.639999389648438,8.789500431978084,16.622222900390625,-0.13560307684470918
5924,2003-09-03,16.950122833251953,17.10024642944336,16.790122985839847,17.021234512329098,7804856.0,-0.002904976383532487,1.7068998526632673,-0.8000128747076288,74.75571121121797,78.64614432673255,-0.08808760476499344,-0.784729793407994,-2.151359989193203,-3.658531868842573,52.67469783440865,0.3101234436035121,0.9935326378471601,0.6074067115783706,-0.7169609702668467,1.9317743934235878,-0.05477712934423806,1.2695905525009792,0.21654112139160375,76.36352065169,-1.7509837389633702,0.6621838409226083,9,-0.15802383422851562,-1.216789722442627,-2.76987624168396,-3.650369644165039,-1.1061716079711914,2,-0.10290172578354329,-1.399994672597851,16.999505996704098,1.1612970211705615,16.863210678100586,5.229528437781964,16.639999389648438,-0.10290172578354329
5925,2003-09-04,17.09432029724121,17.175308227539062,16.875062942504886,16.902715682983402,8180494.0,0.008507163364408044,-1.4320211352470826,-2.694418367620716,73.88374771819883,77.11454567026928,-0.2201329682996267,-0.8177711484746979,-2.226607480098835,-3.738230993759366,53.24450130032382,0.30024528503417613,0.9374660532526455,0.6544189929962165,-0.5841004819420235,1.8929384679344565,0.03515925552709831,1.2736787304653365,-0.8078994750976562,90.88884263560735,14.830140440637763,0.6192597374691198,9,-0.30222129821777344,-1.1565427780151367,-2.9140737056732178,-3.794567108154297,-1.4024686813354492,3,-0.1110469166168192,1.7068998526632673,16.950122833251953,-1.399994672597851,16.999505996704098,1.1612970211705615,16.863210678100586,-0.1110469166168192
5926,2003-09-05,16.592592239379886,17.031110763549805,16.592592239379886,17.025184631347653,5488256.0,-0.029350570782407548,-1.0273982266548671,-2.2577347296328787,58.65103967934292,75.00052415041364,0.2108713048285864,-0.2286671098409805,-1.6577907939912464,-3.1785252233938817,53.36329065925267,0.5017280578613246,0.8307061041330677,0.08977737426758026,-1.034875953838366,1.2144307023735283,-0.4725492897853947,0.6521040383205534,-0.28839366912842124,8.668552022672152,-61.87920238361564,0.5623266640529739,9,0.13827228546142223,-0.6113581657409703,-2.412345647811893,-3.2928390502929723,-0.6123456954956108,4,-0.06702380663632956,-1.4320211352470826,17.09432029724121,1.7068998526632673,16.950122833251953,-1.399994672597851,16.999505996704098,-0.06702380663632956
5927,2003-09-08,16.659753799438473,16.827653884887695,16.507654190063473,16.549135208129886,5335369.0,0.004047683393266777,-2.3061127970676645,-0.25571090329491775,50.828249290534984,71.78331643150119,0.11388093701266655,-0.20211286026532704,-1.664806287176674,-3.1904201206795797,53.359448924898814,0.3199996948242223,0.756897474746399,0.09086484909057191,-0.8920597381810076,1.0737894363621532,-0.4005974445452196,0.5823271427263634,-0.3381330360412562,22.781201166713682,-42.515607917139235,0.49146229363579047,9,0.07111072540283558,-0.5392603874206507,-2.196050405502316,-3.076543807983395,-0.7012348175048775,0,-0.06224808973234763,-1.0273982266548671,16.592592239379886,-1.4320211352470826,17.09432029724121,1.7068998526632673,16.950122833251953,-0.06224808973234763
5928,2003-09-09,16.19753074645996,16.533332824707028,16.185678482055664,16.493827819824222,5936288.0,-0.027744890983568582,-1.172828762673352,-2.6785467963309855,36.464934487845746,66.92879472023242,0.5444892718392182,0.3315598993191742,-1.13606098688253,-2.6750255952871775,52.86328180783424,0.47407531738280895,0.6182548375154653,-0.40592608451843404,-1.2733253159518867,0.4614731469150186,-0.8396257002351604,0.02777353119829229,0.9777774810791016,1.1976463377732722,-57.33140412312342,0.43369961571672616,9,0.48296260833740234,-0.07407426834106445,-1.7338273525238037,-2.614320755004883,-0.404937744140625,1,-0.0329267981061615,-2.3061127970676645,16.659753799438473,-1.0273982266548671,16.592592239379886,-1.4320211352470826,17.09432029724121,-0.0329267981061615
5929,2003-09-10,15.76691436767578,16.256790161132812,15.75308609008789,16.193580627441403,6767550.0,-0.026585310163914633,-1.217384003089927,1.4399948501721742,31.071890406794907,61.86149203579274,0.9294758046868257,0.8104164396762119,-0.6431277546393446,-2.196576735778164,51.79972077627979,0.5037040710449219,0.5134149212632266,-0.8407894134521516,-1.6898292730655644,0.008250446161261138,-1.265309343258858,-0.41626948364544525,1.388601264953616,0.97230082585208,-50.31615044159925,0.42451992980670616,9,0.6972827911376971,0.4148135185241717,-1.1688897609710676,-2.029630184173582,-0.2192602157592738,2,-0.01177652338308155,-1.172828762673352,16.19753074645996,-2.3061127970676645,16.659753799438473,-1.0273982266548671,16.592592239379886,-0.01177652338308155
5930,2003-09-11,15.733332633972168,15.946666717529295,15.656295776367188,15.71950626373291,5208806.0,-0.002129886223804056,-3.1408404732761883,-0.032405586152635855,22.3891841736705,55.81468638342765,0.9205099631663742,0.8882969699255021,-0.5453156796532568,-2.114115220455103,50.42053084430367,0.2903709411621076,0.4082003641975973,-0.873580980300904,-1.726007853410259,-0.02115410719154731,-1.2997944168555833,-0.4473675437462248,1.366085816955568,5.603434521967983,-37.93724872843537,0.42621343655467825,9,0.682469367980957,0.4483952522277832,-1.135308027267456,-1.9032092094421387,-0.424690246582033,3,0.00703084298044665,-1.217384003089927,15.76691436767578,-1.172828762673352,16.19753074645996,-2.3061127970676645,16.659753799438473,0.00703084298044665
5931,2003-09-12,15.85777759552002,15.932840347290039,15.557531356811525,15.683951377868652,3777638.0,0.007909637738106712,1.317067426579674,12.572078907435507,28.58274353451141,50.39865743365485,0.7525799303884249,0.7954566429969852,-0.6232011517403908,-2.1939800343301457,48.67063449527031,0.37530899047851385,0.3047648006416921,-0.7433088302612312,-1.6153122917686815,0.12869463124621738,-1.1793105610149546,-0.3073070995075078,1.1550534949340836,23.639155441425913,-16.05793514491036,0.4360017307537245,9,0.5086421966552734,0.369382381439209,-1.2187652587890625,-1.9456787109375,-0.39111042022705256,4,-0.010463381682256245,-3.1408404732761883,15.733332633972168,-1.217384003089927,15.76691436767578,-1.172828762673352,16.19753074645996,-0.010463381682256245
5932,2003-09-15,15.85777759552002,15.998024940490724,15.739258766174315,15.907159805297852,3343275.0,0.0,1.239309397166775,-0.2840895374993142,30.567325699330326,45.24386957793862,0.6648800192602984,0.8161428458076259,-0.5745354908622424,-2.1494204021369363,46.64450398586399,0.2587661743164098,0.21483188205509052,-0.7298767566680908,-1.6401043949605842,0.1803508816244026,-1.1849905758143358,-0.2747629375218459,1.038629516242679,30.76919317984131,-9.954350256200819,0.4551138191462463,9,0.5086421966552734,0.4404935836791992,-1.107654094696045,-1.9288887977600098,-0.7328395843505842,0,0.007722957875185177,1.317067426579674,15.85777759552002,-3.1408404732761883,15.733332633972168,-1.217384003089927,15.76691436767578,0.007722957875185177
5933,2003-09-16,16.077037811279293,16.15407371520996,15.822221755981445,15.841975212097168,3703219.0,0.013826667352253574,-1.4172527934368009,-4.760066433633886,37.760044309209434,41.1332399221599,0.3363808924745939,0.5838803875188638,-0.7545058497957093,-2.3219835902521364,44.08204005803466,0.3318519592285156,0.12246656835950631,-0.48335728645325204,-1.4214534668476482,0.45473889394114586,-0.9524053766504501,-0.01430919625605398,0.7122592400873131,74.29387392154612,30.907546130056645,0.4690480901971989,9,0.28938198089599965,0.2330851554870641,-1.195062398910519,-1.9753093719482386,-1.1535806655883754,1,-0.007371931990017955,1.239309397166775,15.85777759552002,1.317067426579674,15.85777759552002,-3.1408404732761883,15.733332633972168,-0.007371931990017955
5934,2003-09-17,15.976296424865724,16.237037658691403,15.90123462677002,16.00197410583496,3910781.0,-0.006266165919127875,-2.820257023668053,-0.10923762886388218,37.13612175446328,37.05017037063372,0.3178872698748858,0.6475004712203773,-0.6201842671719238,-2.170493626163198,41.24475715337502,0.33580303192138317,0.0004455552416295916,-0.5394566535949696,-1.5003890652940708,0.4214757581041333,-1.019922859444522,-0.058990447745417285,0.7144593709364759,61.62784169854957,15.075180229389225,0.48046620584955135,9,0.31802463531493963,0.3871603012084943,-0.992098808288576,-1.8419752120971697,-0.9501237869262713,2,-0.011498498629536558,-1.4172527934368009,16.077037811279293,1.239309397166775,15.85777759552002,1.317067426579674,15.85777759552002,-0.011498498629536558
5935,2003-09-18,16.084938049316403,16.22715950012207,15.834074020385742,16.207406997680664,4762294.0,0.006800175808054476,3.853687544894667,4.769470752089605,39.331841563484076,34.90359280220496,0.05700173854904733,0.5028792150904771,-0.684184681846606,-2.23036218434563,38.18109775288654,0.3930854797363281,-0.136261636807955,-0.39160509109497355,-1.3558152523832767,0.5726050701933296,-0.8737101717391269,0.09049998954917804,0.5151597913665427,77.61615912108375,28.37457866375091,0.48210508064415164,9,0.10765457153320668,0.3269133567810094,-1.0572838783264125,-1.9091353416442836,-1.1318521499633754,3,-0.03340291990883548,-2.820257023668053,15.976296424865724,-1.4172527934368009,16.077037811279293,1.239309397166775,15.85777759552002,-0.03340291990883548
5936,2003-09-19,15.911110877990724,16.17580223083496,15.683951377868652,16.140247344970707,4728375.0,-0.010806828773149424,2.27631649996355,1.870976031397428,31.34675324626768,32.7389821306197,0.1385665942456864,0.6075092639864597,-0.4622308587125392,-2.008340661609042,34.55007900257346,0.4918508529663086,-0.27696385974001814,-0.5017285823822011,-1.4367162025463802,0.4332590377819763,-0.9692223924642906,-0.034234772300111516,0.605581643982509,41.0712592227307,-3.1705374631809207,0.467493810082089,9,0.1343212127685529,0.5165433883666974,-0.7871603965759295,-1.571357727050783,-0.8651847839355487,4,-0.0378646403271542,3.853687544894667,16.084938049316403,-2.820257023668053,15.976296424865724,-1.4172527934368009,16.077037811279293,-0.0378646403271542
5937,2003-09-22,15.711605072021484,15.930864334106445,15.551605224609375,15.920988082885742,4235794.0,-0.012538772905241302,2.3103476979680853,0.9137917400225511,25.37768646936145,31.50706568412145,0.21169562949271103,0.7497793298193898,-0.2229928713172935,-1.7602705300896169,30.701219044351465,0.3792591094970703,-0.4408234585385351,-0.640493631362915,-1.5926805297377165,0.31169326701188815,-1.1165870805503175,-0.16440018217551433,0.728354556738811,23.342905800247223,-15.45121356932151,0.4760934491874012,9,0.19259262084960938,0.7130861282348633,-0.49827146530151367,-1.2839503288269043,-0.34963035583495916,0,-0.01558961643993273,2.27631649996355,15.911110877990724,3.853687544894667,16.084938049316403,-2.820257023668053,15.976296424865724,-0.01558961643993273
5938,2003-09-23,15.887407302856445,15.968395233154295,15.711605072021484,15.74123477935791,3587288.0,0.01118932343507173,-1.500002321144214,-0.6981107153593193,30.619628969770687,31.456814413340982,-0.014219148148292504,0.532188334040999,-0.3566466253667464,-1.8853307857690673,27.507634110012024,0.2567901611328107,-0.5333373153891046,-0.4208395481109619,-1.3738496204133064,0.5321705241913826,-0.8973445842621359,0.05566548804021032,0.46371688548875767,48.99127347202305,14.331885134021526,0.47650503615117235,9,0.006914138793943536,0.5372838973999023,-0.5649385452270508,-1.3451852798461914,-0.440493583679201,1,-0.04799205289776409,2.3103476979680853,15.711605072021484,2.27631649996355,15.911110877990724,3.853687544894667,16.084938049316403,-0.04799205289776409
5939,2003-09-24,15.237530708312988,16.011852264404293,15.22370433807373,15.92296314239502,5207794.0,-0.04090513840018528,-1.2105295536855745,-4.689201620637686,21.411230084251343,31.348152847849967,0.6176162878331972,1.1260757512060877,0.32729486909616057,-1.1916977871664258,25.505545107046814,0.7881479263305629,-0.6291448397243613,-0.9985186576843255,-2.0465206839589314,0.04948336859027869,-1.5225196708216266,-0.4745176445470225,1.033641583658632,1.3778762382401049,-25.087855506335842,0.5240010131373022,9,0.4928402900695783,1.023210048675537,0.34172821044921875,-0.4385185241699219,0.3298759460449219,2,-0.020611841159455357,-1.500002321144214,15.887407302856445,2.3103476979680853,15.711605072021484,2.27631649996355,15.911110877990724,-0.020611841159455357
5940,2003-09-25,15.061727523803713,15.4074068069458,14.846420288085938,15.192098617553713,5405738.0,-0.011537511416686685,-1.0000033999959073,0.19020269142151133,23.79989554090197,30.816725293004474,0.7690025018655273,1.24268962075414,0.5356314034213217,-0.9726216384490769,23.65144315306374,0.5609865188598633,-0.6586238816254859,-1.0962970733642567,-2.2502476034522463,0.05765345672373279,-1.6732723384082515,-0.519321808320262,1.0837486137001608,16.19604033980951,-12.00368886558898,0.5769752650439948,9,0.4800014495849574,1.0103712081909162,0.6538271903991681,-0.14913558959961115,0.559013366699217,3,-0.002360611411145741,-1.2105295536855745,15.237530708312988,-1.500002321144214,15.887407302856445,2.3103476979680853,15.711605072021484,-0.002360611411145741
5941,2003-09-26,14.75753116607666,15.061727523803713,14.739752769470215,14.959012031555176,4986563.0,-0.020196644591153112,-1.7166548649779674,1.5454412453183521,19.887443918973247,29.630071761853685,1.0065673813288676,1.474208583667,0.8738909983790677,-0.6315598344643032,22.472049523793036,0.32197475433349787,-0.6400286549819114,-1.3063700199127197,-2.5941266569643204,-0.01861338286111902,-1.95024833843852,-0.6624917013869194,1.2543210983276332,1.3975633727742818,-26.35208989338381,0.6438783185258006,9,0.7308640480041486,1.2612338066101074,0.9975302219390869,0.1590118408203125,0.9264202117919922,4,0.013251182130374906,-1.0000033999959073,15.061727523803713,-1.2105295536855745,15.237530708312988,-1.500002321144214,15.887407302856445,0.013251182130374906
5942,2003-09-29,14.891852378845215,14.95506191253662,14.666666984558105,14.95506191253662,4811400.0,0.009101875595378672,8.125045262523088,0.31372474771379544,26.936521076142697,28.427458069290715,0.8055307281979278,1.2486443075209976,0.7671083402870522,-0.7281756707556397,20.86744413352578,0.28839492797851385,-0.5948971019905205,-1.0734808921813972,-2.404685060731257,0.2577232763684627,-1.7390829764563271,-0.40787880790646724,0.9164639663696263,16.7401024721931,-13.77466553130538,0.6656020842749296,9,0.5599999427795392,1.090369701385498,1.0212335586547852,0.1767892837524414,0.7624683380126953,0,0.010346175297092808,-1.7166548649779674,14.75753116607666,-1.0000033999959073,15.061727523803713,-1.2105295536855745,15.237530708312988,0.010346175297092808
5943,2003-09-30,14.694320678710938,14.972840309143065,14.56197452545166,14.872098922729492,5454844.0,-0.013264414332691321,1.166664990293812,2.8125226312613947,29.353617416231856,27.562735365042776,0.8787023760019821,1.3329642757308733,0.9972647896219691,-0.4922535970151074,18.94183634418007,0.4108657836914045,-0.5892672824282137,-1.155753326416015,-2.5089376701036805,0.1974310172716507,-1.8323454982598477,-0.4791611545721821,0.908498781585692,9.128090576442807,-24.085770804945405,0.676592171843833,9,0.7002463340759277,1.1743206977844238,1.2987654209136963,0.4276542663574219,0.8632106781005877,1,0.04543619620625816,8.125045262523088,14.891852378845215,-1.7166548649779674,14.75753116607666,-1.0000033999959073,15.061727523803713,0.04543619620625816
5944,2003-10-01,15.205925941467285,15.209877014160154,14.664690971374512,14.676543235778807,3669300.0,0.03481653040943633,1.029411555883738,-2.9777699099853114,41.4258365075368,27.795401469937524,0.2752763732403416,0.7209518292928401,0.517833332036691,-0.9633653748966999,16.729190265647087,0.5451860427856428,-0.584175810843762,-0.5569382190704353,-1.8343097420609311,0.7204333039200588,-1.1956239805656814,0.08174754242481264,0.1887245318603501,76.16830231246475,37.831776926359375,0.6386857614952471,10,0.1629624366760254,0.6627154350280762,0.8113574981689453,-0.08395099639892578,0.29432106018066406,2,0.015848280376848045,1.166664990293812,14.694320678710938,8.125045262523088,14.891852378845215,-1.7166548649779674,14.75753116607666,0.015848280376848045
5945,2003-10-02,15.196048736572266,15.464691162109375,15.03407382965088,15.22963047027588,6066394.0,-0.0006495628699653144,-1.4088354463468968,-0.06343564559771742,38.825884760580486,28.62641608263895,0.16293952788045551,0.6127389945894031,0.5597324708565754,-0.9172458674411779,14.035436652484579,0.4306173324584943,-0.6185670153166143,-0.4719018459320061,-1.6068772059034586,0.6630735140394464,-1.0393895259177341,0.09558583405372012,-0.6340742111206055,70.24066970431042,28.803896839462986,0.5674876799857262,10,0.09086465835571111,0.6725926399230957,0.8370373249053955,-0.07407379150390625,-0.11456775665283025,3,0.0244377946019545,1.029411555883738,15.205925941467285,1.166664990293812,14.694320678710938,8.125045262523088,14.891852378845215,0.0244377946019545
5946,2003-10-03,15.480493545532227,15.784690856933596,15.239505767822266,15.308642387390135,6124106.0,0.01871834013505036,-2.5159122848558955,-5.117399823928445,44.187465197019726,30.716391496823203,-0.21122456828214276,0.25371477629704664,0.3262398743873689,-1.1623540539762836,11.95189102829734,0.5886421203613299,-0.6410932800319884,-0.13185210227966238,-1.1818789534264482,0.9181747488671217,-0.6568655278530535,0.39316132329373055,-0.9004646873474123,75.12118685511618,30.999309883641104,0.5250134255733923,10,-0.19358015060424982,0.38814783096313477,0.5674071311950684,-0.3585186004638672,-0.7209873199462891,4,0.009059617160021238,-1.4088354463468968,15.196048736572266,1.029411555883738,15.205925941467285,1.166664990293812,14.694320678710938,0.009059617160021238
5947,2003-10-06,15.622715950012207,15.757037162780762,15.431111335754395,15.583209991455078,2925113.0,0.009187200915892424,1.1153823537604026,0.22988473853905722,42.83041442612887,32.07314543641856,-0.41055626858628713,0.03142789650424049,0.2198424607827505,-1.2636349880180333,10.050105106408713,0.3259258270263672,-0.6790129018567157,0.06222219467163015,-0.8653001614931135,0.9897445508363738,-0.4015389834107417,0.525983372754002,-0.9945006118774415,86.75286305163893,44.52884077779186,0.46376117808237166,10,-0.3358025550842303,0.2459254264831543,0.5432097911834717,-0.5007410049438477,-1.0251846313476562,0,0.003919640352700426,-2.5159122848558955,15.480493545532227,-1.4088354463468968,15.196048736572266,1.029411555883738,15.205925941467285,0.003919640352700426
5948,2003-10-07,15.66419792175293,15.678025245666506,15.421235084533693,15.638519287109375,2880056.0,0.002655234331434553,8.629640226020387,0.6499939649969825,44.980947295031164,34.69200290428298,-0.5442655340393348,-0.054872016169708715,0.22107366694967823,-1.2651587013252446,9.089459765138093,0.2567901611328125,-0.6829349404024097,0.13037080764770437,-0.749477314008228,1.010218929303635,-0.30955325318026183,0.5702948684756706,-0.9897235628662102,89.24170111673557,47.42848878089514,0.43992406082796565,10,-0.49086523056030273,0.20444345474243164,0.5841970443725586,-0.5422229766845703,-0.7802467346191424,1,-0.0006305592501039126,1.1153823537604026,15.622715950012207,-2.5159122848558955,15.480493545532227,-1.4088354463468968,15.196048736572266,-0.0006305592501039126
5949,2003-10-08,15.5812349319458,15.80642032623291,15.476543426513672,15.678025245666506,3488569.0,-0.005296344582822021,-1.154837624514867,-3.7692936195499467,41.832173970328896,36.69558939644152,-0.4553006477578183,0.014194872747591347,0.33806964916897186,-1.1393494435264309,9.168525342442306,0.3298768997192383,-0.6554605369091799,0.05669178962707555,-0.8166953732574669,0.930078952511618,-0.38000179181519655,0.49338537106934766,-0.862351913137207,70.84399355941238,32.17330019881942,0.4366935814422715,10,-0.3970375061035156,0.28740644454956055,0.681481122970581,-0.4592599868774414,-0.11061763763427557,2,-0.0015212898873424585,8.629640226020387,15.66419792175293,1.1153823537604026,15.622715950012207,-2.5159122848558955,15.480493545532227,-0.0015212898873424585
5950,2003-10-09,15.843951225280762,16.126419067382812,15.68000030517578,15.68592643737793,4467150.0,0.01686107002958548,-4.2557865367232965,-1.6326508493279959,48.94148352837619,39.92381601970851,-0.6653594003230765,-0.25276882838992876,0.11435073926918982,-1.3520526965126791,9.757765660661555,0.5451841354370117,-0.6508805959729056,0.31387715339660716,-0.5664506617871048,1.194204968580319,-0.12628675419524882,0.7540410609884631,-1.0598159680267099,68.15158344767073,28.554176671678,0.44016390759185564,10,-0.4997544288635254,0.02469015121459961,0.4187648296356201,-0.7219762802124023,-0.43654441833496094,3,-0.021693087711883052,-1.154837624514867,15.5812349319458,8.629640226020387,15.66419792175293,1.1153823537604026,15.622715950012207,-0.021693087711883052
5951,2003-10-10,15.691851615905762,15.960494041442873,15.587160110473633,15.80642032623291,5315119.0,-0.00959985342117875,-1.3048738842702825,-0.7250046770991122,49.68393881844115,42.4513068799639,-0.4098934631948268,-0.11988384822775444,0.2859535288427395,-1.1498752056866515,10.442251124532914,0.37333393096924006,-0.5512168278581182,0.17007384300231898,-0.7003219348747827,1.0404696208794206,-0.26512404593623273,0.6052717319408707,-0.8003336538414096,38.37530884900565,-3.1427646249106473,0.4351978889385511,10,-0.3476548194885254,0.1046910285949707,0.6730866432189941,-0.5698766708374023,-0.48987674713134766,4,-0.03889729847863432,-4.2557865367232965,15.843951225280762,-1.154837624514867,15.5812349319458,8.629640226020387,15.66419792175293,-0.03889729847863432
5952,2003-10-13,15.980246543884276,16.098764419555664,15.650369644165039,15.691851615905762,2583900.0,0.018378642306698056,-1.4148865684980405,-2.517222434947626,51.43379538299886,44.90465998738246,-0.5896741888607284,-0.4201759130337077,0.022852843353570407,-1.3880254012840876,11.203728031791876,0.448394775390625,-0.4455817418386552,0.4523453235626196,-0.4296493833310908,1.3343400304563318,0.011347970115764383,0.8933426770094748,-0.9899364933944472,79.27171815389745,37.100340339475565,0.4409973534468557,10,-0.5846915245056135,-0.28543233871459783,0.37580275535583674,-0.8582715988159162,-1.0429620742797834,0,-0.07639058101800822,-1.3048738842702825,15.691851615905762,-4.2557865367232965,15.843951225280762,-1.154837624514867,15.5812349319458,-0.07639058101800822
5953,2003-10-14,15.958518981933596,16.0869140625,15.893333435058596,15.954567909240724,3485531.0,-0.0013596512351052858,-2.062499528518918,0.013700215605613767,63.81528862386018,47.392376889196164,-0.4132155531158652,-0.4298198316515016,0.06103744661572286,-1.3208103912330778,11.627831422293966,0.19358062744140447,-0.2852199654826375,0.4365437030792254,-0.43139674778096726,1.304484153939418,0.0025734776491290745,0.8705139285093217,-0.8773202100923285,74.16427468728199,25.724358264455617,0.43397022543009595,10,-0.3782725334167498,-0.4108653068542516,0.4671599864959699,-0.8365440368652362,-0.8098773956298828,1,-0.08528283011786986,-1.4148865684980405,15.980246543884276,-1.3048738842702825,15.691851615905762,-4.2557865367232965,15.843951225280762,-0.08528283011786986
5954,2003-10-15,15.792593002319336,16.019752502441403,15.699752807617188,15.988147735595705,5391056.0,-0.010397329464100102,1.4732912204147324,-49.49408641081387,64.05776397378804,50.19591902399701,-0.17357227192429647,-0.293405137057583,0.2492822568590114,-1.1092376686261254,11.682407695222672,0.3199996948242152,-0.16526906132770058,0.2798028945922848,-0.5716246219696792,1.1312304111542488,-0.14591086368869632,0.7055166528732659,-0.627776606834745,38.095406522900184,-13.827338196568824,0.4257137582809819,10,-0.10963058471679688,-0.3832106590270996,0.609381914138794,-0.6706180572509766,-0.7249393463134766,2,-0.05753594834313169,-2.062499528518918,15.958518981933596,-1.4148865684980405,15.980246543884276,-1.3048738842702825,15.691851615905762,-0.05753594834313169
5955,2003-10-16,15.547654151916506,15.867653846740724,15.439011573791506,15.721481323242188,5076169.0,-0.015509729806046257,-1.1919138964817042,0.8888926819276702,65.55206660344513,52.569763624710944,0.14135146855071845,-0.09568806938827379,0.5172105396723037,-0.8257002058482161,11.932251321102338,0.42864227294921875,-0.040799472352142985,0.06172823905945002,-0.7464979422845044,0.8699544204034062,-0.3423848516125272,0.4658413297314272,-0.3059095426800571,16.467163244921636,-40.11803404706011,0.4041130906719777,10,0.22617292404174627,-0.14814805984497426,0.7753083705902082,-0.4256792068481463,-0.5175313949584979,3,-0.004954886238930367,1.4732912204147324,15.792593002319336,-2.062499528518918,15.958518981933596,-1.4148865684980405,15.980246543884276,-0.004954886238930367
5956,2003-10-17,15.308642387390135,15.648394584655762,15.267160415649414,15.59308624267578,3346819.0,-0.015372850604405075,-1.075264435244209,1.636360145058748,57.879002906878185,54.241829011460865,0.394956462146304,0.10105518456069795,0.7709861441319124,-0.5490247225958917,12.756042607681305,0.38123416900634766,0.013319281392988103,-0.14716010093689214,-0.9332683284816792,0.6389481266078967,-0.5402142147092857,0.24589401283550139,0.8177766799926776,4.988188073394282,-54.29752367103603,0.3930541137723943,10,0.38814735412597834,0.09086370468139648,0.9901225566864031,-0.18666744232177557,0.24691390991210938,4,0.006451546587633361,-1.1919138964817042,15.547654151916506,1.4732912204147324,15.792593002319336,-2.062499528518918,15.958518981933596,0.006451546587633361
5957,2003-10-20,15.466667175292967,15.64246940612793,15.259259223937988,15.26321029663086,3607031.0,0.010322586673851442,-2.6261539711044732,-0.7152795705774411,64.8218372208451,56.4463723365513,0.23743738878893517,-0.08038182262191818,0.6297384820314758,-0.6684945456346849,13.453942675434527,0.3832101821899414,0.08515575482761051,0.023111581802366388,-0.7537949074091497,0.8000180710138807,-0.36534166280339164,0.4115648264081244,0.6425667190551767,25.059715921595345,-38.894668034320745,0.3884532446057572,10,0.22617197036743342,-0.06716108322143555,0.8301227092742938,-0.3446922302246076,0.32197475433349787,0,-0.017113726151771202,-1.075264435244209,15.308642387390135,-1.1919138964817042,15.547654151916506,1.4732912204147324,15.792593002319336,-0.017113726151771202
5958,2003-10-21,15.124938011169435,15.54370403289795,15.073579788208008,15.541728019714355,6441525.0,-0.022094557298641737,1.23473865542409,-2.048542233055226,48.33738470429955,57.1691735292147,0.5527564109880991,0.21217451439537527,0.9792069767522502,-0.29665031714080037,14.449617294728611,0.4701242446899414,0.11318705908772486,-0.280494117736815,-1.0403372309715895,0.4793489954979595,-0.6604156743542013,0.09942743888057137,0.9502968963623015,5.42799662142433,-54.62756558564827,0.37992155661738686,10,0.4750614166259748,0.27456808090209606,1.2074074745178205,0.19061708450317205,0.7506179809570295,1,-0.012406896572162207,-2.6261539711044732,15.466667175292967,-1.075264435244209,15.308642387390135,-1.1919138964817042,15.547654151916506,-0.012406896572162207
5959,2003-10-22,14.923457145690918,15.17629623413086,14.799012184143065,15.15851879119873,6299775.0,-0.013321103552935476,1.7883296565431726,0.5639809992769499,44.81205207386871,56.71034781204721,0.7276380676990186,0.4099370245406728,1.1805780173526728,-0.0649109785890829,14.527429687377385,0.37728404998779475,0.13063090740002536,-0.46627130508422887,-1.2532233576248863,0.32068074745642683,-0.8597473313545567,-0.07279527881390102,1.0916784546813965,11.645153460080516,-45.17549740892541,0.3934760262703279,10,0.5254311561584473,0.47604894638061346,1.4148142337799072,0.6558017730712891,0.9303703308105469,2,0.015089294552490085,1.23473865542409,15.124938011169435,-2.6261539711044732,15.466667175292967,-1.075264435244209,15.308642387390135,0.015089294552490085
5960,2003-10-23,15.026172637939453,15.277036666870115,14.86814785003662,14.90765380859375,3738656.0,0.006882821536978279,-3.140001738072403,-0.5042031807854592,40.7108276896462,55.71333546440333,0.5550957904909755,0.3208725780133701,1.0767788805394893,-0.13750433428704056,13.764780816002558,0.4088888168334961,0.13751631330226566,-0.3617780685424812,-1.152003791817645,0.42844765473268076,-0.756890930180063,0.03333479309510068,0.891673089134521,26.744191268770322,-26.614763268021946,0.39511286163758114,10,0.4227156639099121,0.3683943748474121,1.3027162551879883,0.5530862808227539,1.1437034606933594,3,0.002760584419326584,1.7883296565431726,14.923457145690918,1.23473865542409,15.124938011169435,-2.6261539711044732,15.466667175292967,0.002760584419326584
5961,2003-10-24,14.953085899353027,15.144691467285154,14.80098819732666,14.95111083984375,3014213.0,-0.004863962390654897,-1.2745210649382497,0.016664520905082237,35.91021973505934,53.98849372574339,0.5725811613998832,0.4314833370985589,1.1406508488962182,-0.03886181345107964,12.82251793820317,0.3437032699584943,0.15971371404030954,-0.4446425437927246,-1.2063491893648433,0.31706410177939226,-0.8254958665787839,-0.06378922100666529,0.8752531442864733,18.266927022972055,-29.592800629342427,0.3808533227860585,10,0.48987722396850586,0.4158024787902832,1.3491361141204834,0.6696295738220215,1.2207403182983398,4,0.0051519036353768755,-3.140001738072403,15.026172637939453,1.7883296565431726,14.923457145690918,1.23473865542409,15.124938011169435,0.0051519036353768755
5962,2003-10-27,15.045926094055176,15.259259223937988,14.931358337402346,15.039999961853027,3815100.0,0.006208764888200546,-1.9380565002649293,3.000482858522453,37.26607010344592,51.03858055680846,0.37243553793326534,0.36973426280879274,1.0345813928204564,-0.1104879361390978,11.57052600599315,0.32790088653564275,0.13504617284915987,-0.3595060348510746,-1.1025585131244497,0.3835464434223006,-0.7310322739877613,0.012020204285612124,0.7000668008246098,33.15652109324792,-9.077524432781956,0.3715262391366872,10,0.363456249237057,0.29827070236206055,1.1906170845031738,0.576789379119873,0.8948144912719727,0,0.03387164073924498,-1.2745210649382497,14.953085899353027,-3.140001738072403,15.026172637939453,1.7883296565431726,14.923457145690918,0.03387164073924498
5963,2003-10-28,15.361974716186525,15.4074068069458,14.909629821777346,15.10321044921875,3104325.0,0.021005594481567025,1.847462712622599,43.66495011264916,45.879714937944236,49.0187973306036,-0.041495481571280024,0.11201215651035845,0.6927195783570763,-0.40263851197207323,9.904465972213641,0.49777698516845525,0.12324099460304971,-0.07684011459350337,-0.7411995825113653,0.5875193533243586,-0.40901984855243434,0.2553396193654276,0.3082597218343235,92.53246346097205,51.690112433871704,0.3321797339589313,10,-0.028641700744630683,-0.017777919769288886,0.8024697303771955,0.2607407569885236,0.5451850891113263,1,0.02777424265582029,-1.9380565002649293,15.045926094055176,-1.2745210649382497,14.953085899353027,-3.140001738072403,15.026172637939453,0.02777424265582029
5964,2003-10-29,15.446913719177244,15.520000457763672,15.336296081542967,15.377778053283693,4462088.0,0.005529172164384644,-1.4155798555376877,0.2671762477241915,42.00476575294897,46.402430569437364,-0.2018527011440252,0.0485418125066186,0.5744621784165833,-0.4622175138697404,8.786429595232867,0.1837043762207049,0.08109634014850897,-0.003950500488283382,-0.6592043667890781,0.6513033658125114,-0.33157743363868164,0.3236764326621149,0.15362293853338116,89.8351192868386,50.28066266075452,0.3276269331503976,10,-0.22321033477783025,-0.10271692276000799,0.7125926017761248,0.1758017539978045,0.20345592498779475,2,0.027749379632842963,1.847462712622599,15.361974716186525,-1.9380565002649293,15.045926094055176,-1.2745210649382497,14.953085899353027,0.027749379632842963
5965,2003-10-30,15.56740665435791,15.693826675415039,15.363950729370115,15.57333278656006,4413488.0,0.007800453693936005,1.67199159547022,-0.08571743868461089,47.46171269131983,45.244953878819764,-0.3567669429827376,-0.04501118589685049,0.4213640315518443,-0.5583478075899695,8.188179406977433,0.32987594604492365,-0.0015799282937756232,0.09797453880310059,-0.5478549339950547,0.7438040116012576,-0.22494019759597705,0.4208892752021782,-0.7683944702148455,85.84066164713221,44.23117678205247,0.32291473639907814,10,-0.3209872245788574,-0.22320985794067383,0.4281492233276367,0.05530881881713867,0.4187660217285156,3,0.01839874993330204,-1.4155798555376877,15.446913719177244,1.847462712622599,15.361974716186525,-1.9380565002649293,15.045926094055176,0.01839874993330204
5966,2003-10-31,15.62074089050293,15.749135971069336,15.551605224609375,15.587160110473633,2349506.0,0.003426019331876917,-2.7736117184083953,-5.666559382038855,41.88949441792121,42.696915789605995,-0.4036191703798764,-0.09201750230298344,0.32518336357404465,-0.5935115034320084,8.436655386990443,0.19753074645996094,-0.07748526933359834,0.14429640769958496,-0.5050746462230187,0.7936674616221886,-0.18038911926171686,0.4689819346608868,-0.8038324165344264,84.70587968001306,45.8833496977483,0.3246855269613016,10,-0.3466668128967285,-0.27654409408569336,0.1861729621887207,0.0019745826721191406,0.27061748504638494,4,0.03515423576763532,1.67199159547022,15.56740665435791,-1.4155798555376877,15.446913719177244,1.847462712622599,15.361974716186525,0.03515423576763532
5967,2003-11-03,15.683951377868652,15.782715797424315,15.638519287109375,15.656295776367188,2972700.0,0.004046574218778076,-3.5625612939241127,0.8235544700670226,43.91952026080346,42.20604196255087,-0.48362489916745943,-0.15853324616488607,0.22731957717568285,-0.6414688228579912,8.732042437596878,0.16197490692138494,-0.14180978989638682,0.20444512367248535,-0.44839795692411855,0.8572882042690875,-0.1219764166258166,0.5308666639707873,-0.8297538040161161,88.68789302422634,52.09129789454543,0.32642154029830145,11,-0.3930873870849627,-0.339754581451416,0.06962871551513672,-0.061235904693603516,0.24493789672851562,0,0.031234146802697316,-2.7736117184083953,15.62074089050293,1.67199159547022,15.56740665435791,-1.4155798555376877,15.446913719177244,0.031234146802697316
5968,2003-11-04,15.65432071685791,15.76296329498291,15.520000457763672,15.717531204223633,2854238.0,-0.0018892344344139111,2.1538323460779036,-2.285630538984103,46.74114208934264,42.42038529760353,-0.41460435561266173,-0.1366885968559366,0.22645991734022886,-0.5891274491456624,8.953662582855351,0.24296283721923828,-0.16784657582561913,0.17530832290649379,-0.47696117641278946,0.827577822225777,-0.15082642675314872,0.5014430725661363,-0.7444120495910678,71.23893143632345,33.39305494005829,0.32613474965964173,11,-0.3624687194824219,-0.31012392044067383,0.06271648406982422,-0.03160524368286133,0.5807409286499023,1,0.01829653765562611,-3.5625612939241127,15.683951377868652,-2.7736117184083953,15.62074089050293,1.67199159547022,15.56740665435791,0.01829653765562611
5969,2003-11-05,15.557531356811525,15.830122947692873,15.316542625427244,15.650369644165039,3043575.0,-0.006182916639886793,1.2707466298980832,1.468716525097662,50.25026689174657,43.480322986725795,-0.24408048981692865,-0.04402319262481491,0.2936801964187108,-0.4718204946419018,9.61219746772916,0.5135803222656286,-0.23192907996017453,0.07970414161682271,-0.5718690656538161,0.7312773488874615,-0.24608246201849582,0.40549074525214124,-0.595254261735235,46.92327975518487,6.109871981377744,0.325786603635319,11,-0.2419757843017596,-0.1619763374328631,0.07407283782958807,0.06518411636352361,0.616294860839842,2,0.022473260086552926,2.1538323460779036,15.65432071685791,-3.5625612939241127,15.683951377868652,-2.7736117184083953,15.62074089050293,0.022473260086552926
5970,2003-11-06,15.50024700164795,15.591111183166506,15.367900848388672,15.551605224609375,4157831.0,-0.0036820980044816043,2.424255502805286,0.553200887537505,55.34728388043246,45.63999678065614,-0.12569488026099052,-0.01455478213688366,0.32203050985320303,-0.3960672959238565,9.533876341682952,0.2232103347778338,-0.2196333202852152,0.03960499763488734,-0.5890360659555327,0.6682460612253092,-0.27471553416032357,0.35392552943009825,-0.4685422383623319,35.76935646800176,-9.18013834229204,0.3143205317952106,11,-0.13037061691284002,-0.037531375885009766,0.11851787567138672,0.12246847152709961,0.529383659362793,3,0.009685177436277614,1.2707466298980832,15.557531356811525,2.1538323460779036,15.65432071685791,-3.5625612939241127,15.683951377868652,0.009685177436277614
5971,2003-11-07,15.081480979919435,15.46074104309082,15.000494003295898,15.427160263061525,5636588.0,-0.027016732164590107,1.2296584622137199,6.7307485191168555,40.61596352860986,46.01220716122991,0.35000619756985785,0.37538541976411466,0.7058267577733037,0.042610141606850505,10.035189454062628,0.4997529983520508,-0.18775733956625373,-0.3486424922943101,-0.9891732129263904,0.2918882283377702,-0.6689078526103494,-0.028377131978270853,0.7486419677734375,9.761831137943634,-36.14609065082155,0.3202653603160401,11,0.28839540481567383,0.3812346458435041,0.49629640579223455,0.5412344932556135,1.0192594528198224,4,0.05998692683905249,2.424255502805286,15.50024700164795,1.2707466298980832,15.557531356811525,2.1538323460779036,15.65432071685791,0.05998692683905249
5972,2003-11-10,14.759506225585938,15.11111068725586,14.676543235778807,15.097284317016602,6892088.0,-0.02134901438142567,1.3783841620953066,0.977142999026129,41.01070271178215,45.47120580276746,0.7007734650408874,0.6337066686398867,0.9811734946348878,0.3884403248376156,10.481336226765226,0.43456745147705256,-0.15738776924524345,-0.6095802307128899,-1.2619298093581186,0.042769347932338775,-0.9357550200355043,-0.28340544139027557,1.0540241432189958,7.191786484305895,-42.02572995761635,0.3261747893226145,11,0.49382686614990234,0.641974925994873,0.8182711601257324,0.8632092475891113,1.3787651062011719,0,0.07668631542708959,1.2296584622137199,15.081480979919435,2.424255502805286,15.50024700164795,1.2707466298980832,15.557531356811525,0.07668631542708959
5973,2003-11-11,14.59753131866455,14.966914176940918,14.530369758605955,14.765432357788086,3368588.0,-0.01097427681155072,-1.8888783704895566,0.49707498320091703,41.8235957249711,45.4510757996588,0.8302144759074999,0.725698852262763,1.0892829750756228,0.5721201276002468,11.0493108267891,0.4365444183349627,-0.10966316614690541,-0.7035057544708252,-1.3804434609663954,-0.026568047975255027,-1.0419746077186112,-0.3650369012230392,1.1705195648193367,5.167254877503076,-46.78691480624474,0.33846885324778536,11,0.5827150344848633,0.730863094329834,0.9802460670471191,1.025184154510498,1.819258689880371,1,0.09120432262613676,1.3783841620953066,14.759506225585938,1.2296584622137199,15.081480979919435,2.424255502805286,15.50024700164795,0.09120432262613676
5974,2003-11-12,14.883951187133787,14.972840309143065,14.563950538635256,14.61530876159668,7702088.0,0.019621116900980118,-1.202127386375895,-1.600004543982904,46.73323309377477,45.370133622153794,0.5090751114490804,0.38758729669092595,0.7528073261416264,0.3105210838865844,12.200587356166324,0.40888977050780895,-0.062205347903930175,-0.37165379524231135,-1.031432711184566,0.28812512069994334,-0.7015432532134387,-0.041764337271184004,0.8098388288574245,33.333423239722684,-20.908705469479038,0.32988945797112695,11,0.2962951660156268,0.4444432258605975,0.6370358467102069,0.8207397460937518,1.6000003814697283,2,0.09077632957718729,-1.8888783704895566,14.59753131866455,1.3783841620953066,14.759506225585938,1.2296584622137199,15.081480979919435,0.09077632957718729
5975,2003-11-13,15.470617294311525,15.476543426513672,15.081480979919435,15.156542778015135,7602356.0,0.039416019294988835,1.4242404735500638,1.1691173338256178,59.61821429470284,47.33999138624064,-0.10366600129949965,-0.21623248888026048,0.1172218816954409,-0.24728228409026798,12.833189608604192,0.5925922393798846,-0.04698459753058337,0.2188641548156749,-0.43460510965097754,0.8723334192823273,-0.10787047741765043,0.5455987870490002,0.15336750623657203,99.37367394558218,38.90456805329606,0.326734632233326,11,-0.29037094116211115,-0.14222288131714045,0.05580210685729803,0.26271581649780096,1.2246913909912092,3,0.045454483810313695,-1.202127386375895,14.883951187133787,-1.8888783704895566,14.59753131866455,1.3783841620953066,14.759506225585938,0.045454483810313695
5976,2003-11-14,15.4074068069458,15.733332633972168,15.273085594177244,15.579258918762207,5193113.0,-0.004085841318624439,-1.089683302590207,-0.5471698686124232,56.79285588837236,48.77036201152608,-0.08258392983697149,-0.1530925757065127,0.145944579187411,-0.1540220081636665,12.843242479355066,0.46024703979492365,-0.0279745159775171,0.1507154464721676,-0.5060483635520772,0.8074792564964124,-0.17766645853995477,0.47909735148429,-0.8770370483398455,72.90641018932966,8.61139042901786,0.32838190501212255,11,-0.22716045379638672,-0.09283971786499023,0.19901227951049805,0.3259263038635254,1.3906183242797852,4,0.04038472287136852,1.4242404735500638,15.470617294311525,-1.202127386375895,14.883951187133787,-1.8888783704895566,14.59753131866455,0.04038472287136852
5977,2003-11-17,15.201974868774414,15.427160263061525,15.041975021362305,15.4074068069458,4404375.0,-0.013333323429791988,2.145154319665749,1.1953995560488346,46.862902019446494,48.78389089264873,0.05284724826522513,0.03319442387019045,0.31162537782369526,0.07605999198685076,13.021590302957248,0.3851852416992205,-0.040762628710387716,-0.04148187637329137,-0.6910582218796684,0.6080944691330856,-0.36627004912648076,0.283306296379898,-0.6475458526611337,55.82924659782248,-4.691763389312449,0.3247881727531886,11,-0.021728515625,0.11259222030639648,0.3683948516845703,0.7279009819030762,1.4123458862304723,0,0.05912163200657239,-1.089683302590207,15.4074068069458,1.4242404735500638,15.470617294311525,-1.202127386375895,14.883951187133787,0.05912163200657239
5978,2003-11-18,14.937284469604492,15.421235084533693,14.913579940795898,15.18617343902588,3803963.0,-0.017411579841090874,-2.426652204280149,1.211539800660142,40.66570875704769,47.718939988793295,0.22923638086158782,0.2984048366872134,0.5475704398209587,0.36931564982778653,12.866150719121046,0.5076551437377947,-0.05226246155520187,-0.2967895984649651,-0.9588746407798361,0.36529544384990587,-0.6278321196224006,0.03425292269247038,-0.3592773811340333,31.925743728928463,-23.859162839937714,0.33104252115743565,11,0.1945667266845703,0.37135744094848633,0.6079001426696777,0.992591381072998,1.694814682006836,1,0.08040195422578145,2.145154319665749,15.201974868774414,-1.089683302590207,15.4074068069458,1.4242404735500638,15.470617294311525,0.08040195422578145
5979,2003-11-19,15.148641586303713,15.269136428833008,14.913579940795898,14.913579940795898,4268194.0,0.01414963456907481,-2.025219084712756,-0.9444438058234574,42.57703715749858,46.30002368624508,-0.05165321693196745,0.1104455655818466,0.3232134843720811,0.187758952967501,12.109500651909688,0.3555564880371094,-0.0724068767832744,-0.09669170379638459,-0.7440302714114573,0.5506468638186881,-0.42036098760392093,0.22697758001115176,-0.5475279869232192,28.674702439467254,-22.345509219324903,0.3236692838075361,11,-0.016790390014650214,0.12641954421996537,0.415308475494383,0.7812342643737775,1.81135749816894,2,0.08371367260994389,-2.426652204280149,14.937284469604492,2.145154319665749,15.201974868774414,-1.089683302590207,15.4074068069458,0.08371367260994389
5980,2003-11-20,15.06765365600586,15.308642387390135,14.860246658325195,15.07160472869873,3351881.0,-0.005346217338132564,-1.1415144828025887,-0.01680866601752665,40.29124555789256,46.26394391172094,-0.04300417705388426,0.20522234516774063,0.3910750658620188,0.29888354000107853,11.67177849955527,0.44839572906493963,-0.10514081320808977,-0.17975368499755895,-0.824395883185634,0.46488851319051605,-0.5020747840915956,0.14256741409647766,-0.44389567593353263,23.755621263641498,-22.053325781420586,0.3223210990940373,11,0.06419754028320312,0.13135814666748047,0.4785187244415283,0.8622221946716309,1.846914291381836,3,0.09399591634714333,-2.025219084712756,15.148641586303713,-2.426652204280149,14.937284469604492,2.145154319665749,15.201974868774414,0.09399591634714333
5981,2003-11-21,15.030122756958008,15.170370101928713,14.883951187133787,15.152592658996582,5196150.0,-0.0024908257054934158,2.624987175695946,30.9966208061791,38.41844348545579,45.97591510879579,-0.015113969348000467,0.26226714327723855,0.4107610200472216,0.3565144667264306,11.064050323249553,0.2864189147949254,-0.14552792837709916,-0.22113642692565882,-0.8592615875707796,0.416988733719462,-0.5401990072482192,0.09792615339690158,-0.3841732838076837,29.965077079394035,-9.989533395800272,0.3190625803225603,11,0.10172843933105469,0.15012359619140625,0.5565438270568848,0.8997530937194824,1.7837047576904297,4,0.11078990872339012,-1.1415144828025887,15.06765365600586,-2.025219084712756,15.148641586303713,-2.426652204280149,14.937284469604492,0.11078990872339012
5982,2003-11-24,15.555556297302244,15.604937553405762,15.039999961853027,15.063703536987305,3966975.0,0.034958699196318443,-1.0952330424171686,-4.016111323090805,48.511919644063084,46.71906221091713,-0.4646116768090174,-0.2350813022689433,-0.12677980562028068,-0.1449919059347522,10.415754667096396,0.5748147964477539,-0.1843292487487389,0.27881560325622345,-0.3654573989200749,0.9230886054325218,-0.04332089783192572,0.6009521043443726,-0.8878591609354824,93.36889219007102,55.00157886551008,0.3221365010881494,11,-0.4069147109985334,-0.37530994415283025,-0.007408380508421075,0.3743195533752459,1.0212335586547834,0,0.07987299265785941,2.624987175695946,15.030122756958008,-1.1415144828025887,15.06765365600586,-2.025219084712756,15.148641586303713,0.07987299265785941
5983,2003-11-25,15.788641929626465,15.843951225280762,15.488394737243652,15.541728019714355,4900500.0,0.014984075649203454,-1.011177162338573,0.502007775160207,53.34476147886825,47.453676475927516,-0.5710186897942542,-0.458047493338265,-0.3765823673871953,-0.3589547047089141,10.397991237024156,0.3555564880371094,-0.150674208177632,0.49056787490844656,-0.19266628734607671,1.1738020371629698,0.1489507937811858,0.8321849560357073,-1.0996320833075952,94.37744852344522,54.73397895199284,0.3416170811272615,11,-0.43654298782348633,-0.6014814376831055,-0.24246931076049805,0.1412339210510254,1.3037042617797852,1,0.05229574709836715,-1.0952330424171686,15.555556297302244,2.624987175695946,15.030122756958008,-1.1415144828025887,15.06765365600586,0.05229574709836715
5984,2003-11-26,15.875555992126465,15.90123462677002,15.595062255859375,15.871604919433596,3920400.0,0.0055048472748571164,10.071471678592982,0.016001823041382025,55.38549373457728,46.983374191469125,-0.561532576892148,-0.5388282318421602,-0.4763003843351452,-0.4286957586357669,10.764645542292431,0.30617237091064453,-0.08711239961530026,0.5560498237609863,-0.17224852526176448,1.2843481727837371,0.19190064924961092,0.9201989982723617,-1.140348490649119,97.53324385853209,55.02860160232619,0.3641491745113755,11,-0.4948153495788574,-0.6597537994384766,-0.37580323219299316,0.05431985855102539,1.4083948135375977,2,0.04765459300197561,-1.011177162338573,15.788641929626465,-1.0952330424171686,15.555556297302244,2.624987175695946,15.030122756958008,0.04765459300197561
5985,2003-11-28,15.853827476501465,15.891358375549315,15.666172981262207,15.81432056427002,2047781.0,-0.001368677458337575,2.931010371751635,9.999034516055666,62.50801574112393,47.61839195288596,-0.5361065182230984,-0.5212672126646982,-0.47139468032906606,-0.3852360044221008,11.603557326801845,0.2251853942871076,-0.006406949184036392,0.5200002670288093,-0.23942202997748652,1.2794225640351033,0.1402891185256614,0.8997114155319572,-1.0486583475065583,95.33982876144069,46.681965283463406,0.3797111485031472,11,-0.4730868339538574,-0.6380252838134766,-0.4296302795410156,0.07604837417602539,1.6928396224975621,4,0.06977315790844552,10.071471678592982,15.875555992126465,-1.011177162338573,15.788641929626465,-1.0952330424171686,15.555556297302244,0.06977315790844552
5986,2003-12-01,16.169876098632812,16.19753074645996,15.778764724731445,15.798519134521484,6440513.0,0.019935162193470024,-1.0384565390971718,9.399797228793512,72.88461812237435,50.509693742100154,-0.8187221823300366,-0.8369789824161415,-0.7953366247760307,-0.6752240897625015,12.58038348055503,0.4187660217285156,0.05745284910209669,0.8085921287536628,-0.03007992690992367,1.647264184417251,0.3892561009218696,1.227928156585456,-1.2989430397714,97.61089310151357,41.90232357179859,0.4193360278317939,12,-0.6409873962402344,-0.8059258460998535,-0.7481484413146973,-0.24000024795532227,1.28790283203125,0,0.046054270559181765,2.931010371751635,15.853827476501465,10.071471678592982,15.875555992126465,-1.011177162338573,15.788641929626465,0.046054270559181765
5987,2003-12-02,16.173826217651367,16.345678329467773,15.930864334106445,16.00790023803711,7679306.0,0.00024428876229221075,-1.5926053966418512,0.4468099312781847,76.95944987138975,54.54233164369372,-0.7490927837468977,-0.845707011926649,-0.8008652561575325,-0.6563270757705713,13.622910590807535,0.4148139953613281,0.04078551595428337,0.788048505783081,-0.11634115881726359,1.6924381703834257,0.33585367348290873,1.2402433380832534,-1.1967653437820704,79.9538783460726,17.114717595499037,0.45219483230017266,12,-0.5708637237548828,-0.735802173614502,-0.7679004669189453,-0.24395036697387695,0.9758033752441406,1,0.03957018508697718,-1.0384565390971718,16.169876098632812,2.931010371751635,15.853827476501465,10.071471678592982,15.875555992126465,0.03957018508697718
5988,2003-12-03,15.940740585327148,16.321975708007812,15.940740585327148,16.140247344970707,5335875.0,-0.014411285813732744,-2.8217764988193004,-1.2023840998701258,68.41018893252786,57.4126818409192,-0.4008517735889665,-0.6219510646029853,-0.5777666555604917,-0.40173851112006886,14.909763156762743,0.38123512268066406,0.03374770425612539,0.5406418800354,-0.39033268450569736,1.4716164445764974,0.07515459776485223,1.0061291623059478,-0.8268179658980035,46.052614861551206,-19.671211823559844,0.4654872822705485,12,-0.33777809143066406,-0.5027165412902832,-0.5639510154724139,-0.010864734649658203,1.1120986938476562,2,0.039900860767744906,-1.5926053966418512,16.173826217651367,-1.0384565390971718,16.169876098632812,2.931010371751635,15.853827476501465,0.039900860767744906
5989,2003-12-04,15.907159805297852,16.080987930297848,15.630617141723633,16.057283401489258,6002606.0,-0.002106600998212471,3.559962921478634,0.7524737330184667,59.42028031090039,59.53813014680896,-0.2775470928682644,-0.5911421521549585,-0.533818359436836,-0.34732565222720524,15.345888826477271,0.4503707885742152,0.07637276779591318,0.4895796775817871,-0.466630352851638,1.445789708015214,0.01147466236507455,0.9676846927984997,-0.670061614864844,38.67398599085618,-21.85179108001487,0.47810501521671345,12,-0.2923450469970703,-0.46913576126098633,-0.5683948993682861,0.022716045379638672,1.1101245880126953,3,0.07450647385296749,-2.8217764988193004,15.940740585327148,-1.5926053966418512,16.173826217651367,-1.0384565390971718,16.169876098632812,0.07450647385296749
5990,2003-12-05,15.650369644165039,15.92296314239502,15.541728019714355,15.87950611114502,4314263.0,-0.016143055345888224,1.4124947571385895,1.5263187985973472,54.838710902763864,61.362604304287636,0.07889008422982613,-0.33995836204249485,-0.263763321403367,-0.07107976654565284,15.715407882291382,0.38123512268066406,0.16047500465070286,0.22528338432312012,-0.7360023788158756,1.186569147462114,-0.25535949724637774,0.705926265892618,-0.3024134398285554,13.51347504101409,-43.56889810752543,0.4806428815694971,12,0.04246950149536133,-0.21234560012817383,-0.36641955375671387,0.27950620651245117,1.240493774414059,4,0.10437971745338781,3.559962921478634,15.907159805297852,-2.8217764988193004,15.940740585327148,-1.5926053966418512,16.173826217651367,0.10437971745338781
5991,2003-12-08,15.986172676086426,16.027654647827152,15.68592643737793,15.739258766174315,3687019.0,0.02145655595084195,1.0718469393064858,-1.0775845205542245,64.84668369880201,63.17757808814752,-0.11961417933990859,-0.6371774291533043,-0.572319264648943,-0.3831006144615188,15.250907999033114,0.3772850036621129,0.23875823655126638,0.5158518314361569,-0.46234888387451534,1.494052546746829,0.026751473780821655,1.004952189091492,-0.5384442592368135,55.2826027902629,-1.8773878116133602,0.48910035765533577,12,-0.06913614273071289,-0.5481486320495605,-0.6908645629882812,-0.05629682540893555,0.8888902664184606,0,0.09761526129684128,1.4124947571385895,15.650369644165039,3.559962921478634,15.907159805297852,-2.8217764988193004,15.940740585327148,0.09761526129684128
5992,2003-12-09,15.891358375549315,16.084938049316403,15.834074020385742,16.013826370239258,5395613.0,-0.0059310194164825525,-1.1166682089389806,-0.49599471626987557,69.30455894628896,64.95088891786092,0.031115022992157293,-0.47771243847881983,-0.4551280866073224,-0.26916655472145123,14.121642687175243,0.2508640289306605,0.33720433713003395,0.3644449234008764,-0.5706176697861824,1.2995075165879353,-0.10308637319265301,0.8319762199944059,-0.35383496743788534,44.81017516369245,-14.899763141471652,0.4675312965935296,12,0.05234479904174982,-0.4533343315124494,-0.5822229385375959,0.038517475128175604,0.8355550765991229,1,0.09857058900168458,1.0718469393064858,15.986172676086426,1.4124947571385895,15.650369644165039,3.559962921478634,15.907159805297852,0.09857058900168458
5993,2003-12-10,15.928889274597168,16.003950119018555,15.72938346862793,15.988147735595705,4898981.0,0.0023617174920427253,5.043515224030983,0.48386895815975267,66.98195881317304,66.2393850377049,0.017400149708338475,-0.43256509251634334,-0.46301662172141533,-0.28379056090426147,12.53634670365302,0.274566650390625,0.4552558157032518,0.3354079246520989,-0.505935920701976,1.1767517700061738,-0.08526399802493856,0.7560798473291364,-0.3105503743501039,71.27284729378887,7.3216771587527205,0.42067192267703724,12,0.014813899993896484,-0.49086523056030273,-0.6113588809967041,0.0009865760803222656,0.4404935836791992,2,0.07663687638567085,-1.1166682089389806,15.891358375549315,1.0718469393064858,15.986172676086426,1.4124947571385895,15.650369644165039,0.07663687638567085
5994,2003-12-11,16.235061645507812,16.323951721191403,15.867653846740724,15.919012069702148,3946725.0,0.019221200275333583,-1.1792497517694893,-5.333408436197275,73.14018903591679,67.42073762601522,-0.2597264602118958,-0.6664973653772215,-0.7518708077619536,-0.5685440667226729,11.159910174487399,0.45629787445067826,0.5150038411946856,0.5740247726440426,-0.24409241291726502,1.3921419582053502,0.1649661798633879,0.9830833654246955,-0.5439888023386779,88.63623340538749,18.790916239293495,0.4090585927806534,12,-0.29135847091674805,-0.7970376014709473,-0.9170372486114502,-0.30518579483032227,0.2508640289306605,3,0.05037108275429736,5.043515224030983,15.928889274597168,-1.1166682089389806,15.891358375549315,1.0718469393064858,15.986172676086426,0.05037108275429736
5995,2003-12-12,16.173826217651367,16.258764266967773,16.027654647827152,16.053333282470707,3491100.0,-0.003771801376152406,-1.6896635922707943,0.3812469447981493,72.45926372059014,67.37347602581697,-0.16575674894802717,-0.5795941799817577,-0.673353272048935,-0.48637533346392736,11.348448769904223,0.23110961914062145,0.5395285942864696,0.47762889862060476,-0.3660744504634721,1.3213322477046798,0.05577722407856811,0.8994805731626432,-0.4444427490234375,76.47028928967575,1.5151056840091712,0.4218516745420378,12,-0.23012304306030273,-0.735802173614502,-0.8182709217071533,-0.30518484115600586,0.239013671875,4,0.05214957575954848,-1.1792497517694893,16.235061645507812,5.043515224030983,15.928889274597168,-1.1166682089389806,15.891358375549315,0.05214957575954848
5996,2003-12-15,16.029630661010742,16.541234970092773,15.978272438049315,16.432592391967773,5395613.0,-0.008915364534043069,-1.226564474334352,-3.344276827125611,60.948927778039646,65.59452912655586,-0.04866472294208535,-0.40727421399096286,-0.5223647622001408,-0.3144605221987504,12.455929870496595,0.5629625320434588,0.5470417527999807,0.3023221492767334,-0.5424310165913582,1.147075315144825,-0.12005443365731239,0.7246987322107792,-0.23861770629882884,36.98301867288156,-34.17058094685506,0.42237658293404534,12,0.011850833892822266,-0.49382829666137695,-0.6133346557617188,-0.16098928451538086,0.17777633666992188,0,0.05372754842462801,-1.6896635922707943,16.173826217651367,-1.1792497517694893,16.235061645507812,5.043515224030983,15.928889274597168,0.05372754842462801
5997,2003-12-16,16.100740432739258,16.231111526489258,15.968395233154295,16.156049728393555,4142138.0,0.004436145363066801,1.5576848086457753,0.13725694378703826,57.79093491028468,64.41461201297328,-0.14665422270552142,-0.4296254581700385,-0.590300177634564,-0.3659873542311374,13.076055303642436,0.2627162933349627,0.5342775393986532,0.32849364280700755,-0.4939193107902611,1.150906596404278,-0.08271283399162854,0.7397001196056419,-0.21970083618164082,45.74198156205655,-21.545581364819114,0.41120647679863487,12,-0.05925893783569336,-0.5649380683898926,-0.6844444274902344,-0.23209905624389648,0.029628753662109375,1,0.048092354075289556,-1.226564474334352,16.029630661010742,-1.6896635922707943,16.173826217651367,-1.1792497517694893,16.235061645507812,0.048092354075289556
5998,2003-12-17,16.13827133178711,16.161975860595707,15.822221755981445,15.998024940490724,3872813.0,0.0023310045401101487,2.6210417185458246,-2.535674874129218,56.723959749530486,64.11502083948773,-0.17122485993103886,-0.3927021839309006,-0.6254924522440817,-0.38071118777132185,13.269992908112583,0.33975410461426137,0.4576853273938237,0.30597519874572754,-0.4306483902527809,1.0425987877442342,-0.062336595753524904,0.6742869932449818,0.40296363830566406,43.95601772024299,-18.699910876596917,0.3683117944992535,12,-0.09678983688354492,-0.6024689674377441,-0.8108642101287842,-0.26962995529174805,-0.06715965270995738,2,0.036474917806214924,1.5576848086457753,16.100740432739258,-1.226564474334352,16.029630661010742,-1.6896635922707943,16.173826217651367,0.036474917806214924
5999,2003-12-18,16.416790008544922,16.416790008544922,16.09481430053711,16.195556640625,4438800.0,0.01725827203123176,1.9107336839382705,1.5774621070454915,62.734598446674475,64.99234167770003,-0.41331456800263666,-0.6022191721254124,-0.8957133215163289,-0.6388296021626125,13.671166408316148,0.3219757080078125,0.37347388709582674,0.5210864543914795,-0.1854629831550625,1.2276358919380215,0.1678117356182085,0.8743611731647505,0.11006469726562429,82.69225667825026,23.172158192497662,0.35327471877327143,12,-0.3032093048095703,-0.8641972541809082,-1.1624696254730225,-0.5639510154724121,-0.8059263229370117,3,-0.0028877234979480804,2.6210417185458246,16.13827133178711,1.5576848086457753,16.100740432739258,-1.226564474334352,16.029630661010742,-0.0028877234979480804
6000,2003-12-19,16.483951568603516,16.632099151611328,16.231111526489258,16.470123291015625,5817319.0,0.004091028759193316,1.5859871827988732,0.06250538839555134,58.00608724401484,64.2322754049459,-0.3909055353481392,-0.5879809759114227,-0.9620949952145352,-0.684393989719851,14.120879751918212,0.4009876251220703,0.3387583959790472,0.5174331188201897,-0.12021578892947815,1.1550820265698576,0.198608664945354,0.8362575726950237,-0.6617298126220703,81.70740610773677,25.889966089810414,0.31882445387483405,12,-0.3032102584838867,-0.7377786636352539,-1.2296311855316162,-0.6311125755310059,-0.8790140151977539,4,0.0001197592595889585,1.9107336839382705,16.416790008544922,2.6210417185458246,16.13827133178711,1.5576848086457753,16.100740432739258,0.0001197592595889585
6001,2003-12-22,16.695308685302734,16.750616073608402,16.416790008544922,16.598518371582028,3693094.0,0.012821993307829516,2.219073018208495,6.999448275862326,62.021895646989165,63.423090593912576,-0.5488060501378769,-0.7042999634589364,-1.1652967826176948,-0.8818837971768829,14.672398405082582,0.3338260650634801,0.3516088249311533,0.6455309391021729,0.09359888370483205,1.1974629944995119,0.3695649114035042,0.9214969668008433,-0.856889381408692,94.042683452971,39.57317488746162,0.27596602769866957,12,-0.4553089141845703,-0.8898773193359357,-1.440988302230835,-0.8424696922302246,-1.1555557250976562,0,-0.016919051998423473,1.5859871827988732,16.483951568603516,1.9107336839382705,16.416790008544922,2.6210417185458246,16.13827133178711,-0.016919051998423473
6002,2003-12-23,16.798025131225586,16.831605911254886,16.596542358398438,16.598518371582028,3151406.0,0.0061524137024957515,-1.3106748788330824,2.0612265006108466,71.02716206480343,63.87255762187151,-0.5692493393391729,-0.7474850711548022,-1.2677934328787153,-0.9689855678205461,16.388245150619113,0.23506355285644887,0.40310163820370093,0.6861239433288588,0.09045172881841168,1.281796157839306,0.38828783607363704,0.9839600505840824,-0.9231179565429688,96.6731417514471,39.43954503741201,0.2978361072552236,12,-0.4711112976074219,-0.9520988464355451,-1.5506184101104736,-0.9451861381530762,-0.6972846984863281,1,-0.035159974397646954,2.219073018208495,16.695308685302734,1.5859871827988732,16.483951568603516,1.9107336839382705,16.416790008544922,-0.035159974397646954
6003,2003-12-24,16.614320755004886,16.784198760986328,16.551111221313473,16.732839584350586,1229175.0,-0.010936069852593211,1.107128077798501,-0.5940592166272817,66.15525526415328,63.09645386945334,-0.3107727103487896,-0.525704404769602,-1.0852989387597134,-0.7750864615381445,17.551334457640284,0.24691390991211293,0.3960372399663825,0.46113562583923695,-0.15432520897194024,1.0765964606504141,0.15340520843365013,0.7688660432448255,-0.6820116561279335,70.50927927391541,10.476591529942041,0.30773041740558854,12,-0.2874069213867223,-0.7683944702148455,-1.366914033889774,-0.8335804939270055,-0.31604957580566406,2,-0.0291285798402402,-1.3106748788330824,16.798025131225586,2.219073018208495,16.695308685302734,1.5859871827988732,16.483951568603516,-0.0291285798402402
6004,2003-12-26,16.632099151611328,16.730863571166992,16.580741882324222,16.620246887207028,772031.0,0.0010700646068293462,-2.3043788572150086,-0.10000321864240962,75.17734381955204,63.398462769338,-0.2976048965715421,-0.5100488827628382,-1.0987564674549208,-0.7787730565458908,18.64272830460498,0.15012168884276988,0.3885963921275941,0.44108686447143697,-0.19517276669372663,1.0773464956366006,0.12295704888885695,0.7592166800540188,-0.6458322439916984,66.77624892005855,0.8237012269183879,0.3181298155825815,12,-0.30518531799316406,-0.7861728668212873,-1.4118525981903076,-0.953087329864502,-0.3555564880371058,4,-0.03372920443898553,1.107128077798501,16.614320755004886,-1.3106748788330824,16.798025131225586,2.219073018208495,16.695308685302734,-0.03372920443898553
6005,2003-12-29,16.959999084472653,16.959999084472653,16.592592239379886,16.675556182861328,3111413.0,0.01971488564806667,1.5833433916717103,23.999034438357487,75.07631208906278,64.96817213722946,-0.5612834948910397,-0.7914038126208034,-1.4105399002672865,-1.0890174736770497,19.949667260585603,0.36740684509276633,0.40088617935721516,0.713678216934202,0.011892325410631344,1.4154641084577726,0.36278527117241666,1.0645711626959873,-0.923011836634906,100.0,31.34706463669073,0.3508929457617849,12,-0.5688886642456019,-1.0498762130737287,-1.7565429210662824,-1.428147792816162,-0.48394966125487926,0,-0.07954808205738129,-2.3043788572150086,16.632099151611328,1.107128077798501,16.614320755004886,-1.3106748788330824,16.798025131225586,-0.07954808205738129
6006,2003-12-30,16.914567947387695,16.987653732299805,16.754568099975586,16.91061782836914,3209625.0,-0.0026787228500826377,2.1052892372978262,0.013887212499161979,77.0355270087415,67.1064601481691,-0.4214421710847418,-0.7244653974896806,-1.3414826471907162,-1.028948993521059,20.636551129170613,0.23308563232421875,0.36802610104864186,0.6310124874114997,-0.13020169337243814,1.3922266681954376,0.2504053970195308,1.0116195778034687,-0.8037397526191548,83.25803717329198,11.110417040991834,0.38060709039196927,12,-0.5096302032470703,-0.9787654876708984,-1.7491364479064941,-1.5209879875183105,-0.12641906738280895,1,-0.07742618067783369,1.5833433916717103,16.959999084472653,-2.3043788572150086,16.632099151611328,1.107128077798501,16.614320755004886,-0.07742618067783369
6007,2003-12-31,16.813827514648438,16.977777481079098,16.701234817504886,16.948148727416992,3101288.0,-0.005955838366821342,1.8571597481550404,-34.00434572670208,72.62630178806138,68.8733870413392,-0.2334641693516275,-0.6043021510853812,-1.222893982402784,-0.9140715045800807,20.967972658009288,0.27654266357421164,0.34006598388222997,0.4982719898223884,-0.29658532941148863,1.2931293090562654,0.10084333020544989,0.8957006494393269,-0.6153167661267709,60.18114770572487,-11.578231718812404,0.39742865961693835,12,-0.27259349822998047,-0.8000006675720215,-1.6577787399291992,-1.4301238059997594,-0.2419757843017578,2,-0.07577540291366547,2.1052892372978262,16.914567947387695,1.5833433916717103,16.959999084472653,-2.3043788572150086,16.632099151611328,-0.07577540291366547
6008,2004-01-02,16.576789855957028,16.975801467895508,16.501728057861328,16.750616073608402,3768525.0,-0.014097781036762735,-1.9268324275948965,1.2941084588842242,59.057598081344636,68.46483144519144,0.08081775655139367,-0.33431031346090023,-0.959377860255465,-0.6668125307841741,21.028684025133188,0.4740734100341797,0.3615546714745683,0.22943186759948375,-0.5530837052564657,1.0119474404554332,-0.16182591882849096,0.6206896540274585,-0.2993648090575469,15.447176810000643,-51.9393818248564,0.39125778642797426,1,0.03259277343750355,-0.3387656211852992,-1.4123458862304652,-1.1930861473083496,-0.1501235961914027,4,-0.028717829408128503,1.8571597481550404,16.813827514648438,2.1052892372978262,16.914567947387695,1.5833433916717103,16.959999084472653,-0.028717829408128503
6009,2004-01-05,17.09234619140625,17.13777732849121,16.588642120361328,16.651851654052734,6400013.0,0.031101096166936903,1.0669169801567928,-2.534108739781539,69.62030473728862,69.7553000555552,-0.3674775731357478,-0.7974062913201152,-1.4354236697859193,-1.171852907744988,22.19422665675821,0.5609874725341832,0.40541729334830023,0.6857288837432876,-0.13499866220112366,1.506456429687697,0.2753651107710837,1.0960926567154932,-0.7438982759667354,92.85729279431918,25.520129962464907,0.41036377297220505,1,-0.3150625228881836,-0.7525935173034668,-1.822716474533081,-1.708642482757572,-0.5560493469238281,0,-0.046457929374627116,-1.9268324275948965,16.576789855957028,1.8571597481550404,16.813827514648438,2.1052892372978262,16.914567947387695,-0.046457929374627116
6010,2004-01-06,17.283950805664062,17.327407836914062,16.987653732299805,17.078519821166992,4308694.0,0.011209965683596224,1.3243363149413139,0.46636443151212836,76.26136411738264,71.33746321893224,-0.48463267601071536,-0.9068465995643358,-1.5877880082477418,-1.3527929953326243,23.817811459958367,0.3397541046142578,0.46092877799936716,0.795654439926146,-0.03328835726227908,1.6245972371145712,0.3811830413319335,1.2101258385203586,-0.8407833606583459,94.73681778911235,22.586818094597064,0.4144713985942129,1,-0.3693828582763672,-0.8493828773498535,-1.9856793880462646,-1.9002470970153844,-0.7506179809570348,1,-0.05828575615707643,1.0669169801567928,17.09234619140625,-1.9268324275948965,16.576789855957028,1.8571597481550404,16.813827514648438,-0.05828575615707643
6011,2004-01-07,17.546667098999027,17.72641944885254,17.228641510009766,17.26814842224121,6749325.0,0.015200013948713176,-1.7845185382768738,1.3557773548117715,78.02450807151624,72.114946108567,-0.6860267509703881,-1.1032231337387053,-1.8050460255110536,-1.6068043798676896,25.513820742776684,0.49777793884277344,0.4896740720270074,0.9803460121154828,0.06151293845857353,1.899179085772392,0.5209294752870299,1.4397625489439356,-0.9797059991261428,85.32264118325936,9.4260465613376,0.4594165368284545,1,-0.4325933456420934,-0.9125933647155797,-2.248395681381229,-2.162963390350349,-1.2829627990722692,2,-0.06101544354496402,1.3243363149413139,17.283950805664062,1.0669169801567928,17.09234619140625,-1.9268324275948965,16.576789855957028,-0.06101544354496402
6012,2004-01-08,17.457778930664062,17.627653121948242,17.244443893432614,17.556543350219727,3798900.0,-0.00506581493986602,2.1803712058253493,-0.3546060921492312,75.07510185144912,73.1060401738221,-0.5517311027748271,-0.939114538494124,-1.673788193080508,-1.5120683757705322,27.159153294810384,0.38320922851562855,0.5321278447032043,0.8131368160247803,-0.1301660364640469,1.7564396685136074,0.3414853897803667,1.2847882422691939,-0.7053044949544329,78.06463569805527,-1.7948873189771462,0.4716514262444137,1,-0.3437051773071289,-0.8237051963806152,-2.011359453201294,-2.079014301300049,-0.9511127471923828,3,-0.038357115949211096,-1.7845185382768738,17.546667098999027,1.3243363149413139,17.283950805664062,1.0669169801567928,17.09234619140625,-0.038357115949211096
6013,2004-01-09,17.149629592895508,17.44987678527832,17.068641662597653,17.256296157836914,3313406.0,-0.01765111925133267,-1.838234667651145,1.0800100422935053,63.77133968222109,71.83870638078533,-0.17842620203525783,-0.5637236284049685,-1.3361650932982023,-1.2077202807612402,28.974059257637307,0.3891372680664098,0.5424950319802733,0.4439504623413093,-0.4615701693653662,1.3494710940479848,-0.008809853512026677,0.8967107781946453,-0.2413239550830113,49.30555904801659,-28.948291379807102,0.4527603158533373,1,-0.03555583953857422,-0.5155558586120605,-1.629136323928833,-1.7116055488586426,-0.8948154449462855,4,-0.03369039893364123,2.1803712058253493,17.457778930664062,-1.7845185382768738,17.546667098999027,1.3243363149413139,17.283950805664062,-0.03369039893364123
6014,2004-01-12,17.052839279174805,17.238519668579098,16.946172714233402,17.096296310424805,3271894.0,-0.005643871967986991,-1.2769326757383166,0.40741005650525713,60.57266458186964,70.22718999109719,-0.01751995540491791,-0.42427918890917127,-1.2131563012177224,-1.1192751428407064,29.940732148172717,0.292346954345696,0.5234772478333483,0.30627126693725515,-0.5834889026736043,1.1960314365481146,-0.13860881786817458,0.7511513517426849,0.6735801696777344,13.670876173992577,-61.496312526770744,0.4448800848054302,1,0.061234474182128906,-0.4187655448913574,-1.5323460102081299,-1.6148152351379395,-0.966913223266598,0,-0.03671957550047822,-1.838234667651145,17.149629592895508,2.1803712058253493,17.457778930664062,-1.7845185382768738,17.546667098999027,-0.03671957550047822
6015,2004-01-13,17.017284393310547,17.175308227539062,16.803951263427734,17.088394165039062,4040888.0,-0.0020849833439571253,2.0322540453830458,1.6363237359550562,56.40220638096784,67.93459881023345,0.03019022510489222,-0.3397117957832023,-1.1551399613837035,-1.0923569045763593,30.77656150111695,0.3713569641113281,0.5282451066514398,0.22854347229003835,-0.6261809361456052,1.0832678807256801,-0.19881873192778343,0.6559056765078601,0.6935301208496085,23.126340100777647,-47.60210193373526,0.4273622042178212,1,0.09678936004638672,-0.3832106590270996,-1.4908649921417236,-1.5792603492736816,-0.9165439605712891,1,-0.028264647737637816,-1.2769326757383166,17.052839279174805,-1.838234667651145,17.149629592895508,2.1803712058253493,17.457778930664062,-0.028264647737637816
6016,2004-01-14,16.890863418579098,16.944198608398438,16.614320755004886,16.705184936523438,4095056.0,-0.00742897467125514,1.2567411515250124,-2.611152835148279,51.828768862912526,65.62376181855026,0.17086319207303902,-0.15332211412124863,-1.0089828338276057,-0.9804417703233916,30.804862525202246,0.4029636383056605,0.513918209117108,0.05906085968017294,-0.717873079502283,0.8359947988626288,-0.329406109911055,0.4475278292714009,0.7836765655517617,27.290420457838792,-38.49738069996752,0.38846696959122723,1,0.22321033477783558,-0.18469047546386363,-1.3254318237304652,-1.4528393745422328,-0.9708633422851527,2,-0.021167099929231825,2.0322540453830458,17.017284393310547,-1.2769326757383166,17.052839279174805,-1.838234667651145,17.149629592895508,-0.021167099929231825
6017,2004-01-15,16.875062942504886,17.017284393310547,16.592592239379886,16.934320449829098,3292144.0,-0.0009354451387506568,2.771933390930158,-0.31914041233085977,55.50003379585373,65.22847689794015,0.21932807864626724,-0.08067312156764572,-0.975260665828122,-0.9752545523480425,30.931823656142527,0.4246921539306605,0.4753274465056734,0.004544258117679334,-0.6920135951236155,0.7011021113589742,-0.3437346685029681,0.35282318473832674,0.7358638878784163,32.94946870049672,-30.90925076028465,0.34827892662064774,1,0.28246784210204723,-0.147161483764652,-1.1975326538085973,-1.4370388984680211,-0.9195070266723668,3,-0.03622852517120034,1.2567411515250124,16.890863418579098,2.0322540453830458,17.017284393310547,-1.2769326757383166,17.052839279174805,-0.03622852517120034
6018,2004-01-16,16.726913452148438,16.952098846435547,16.553085327148438,16.934320449829098,5465981.0,-0.008779196312405424,2.2845513137545828,3.5000965623796567,51.89572483731316,63.25907913127621,0.436963430406621,0.119988981106399,-0.8095862561919915,-0.8361012573863693,31.5284740813622,0.3990135192871094,0.43202899159681607,-0.17303733825683665,-0.783779303561662,0.43770462704798874,-0.47840832090924934,0.13233364439557604,0.8025466109545931,25.360288286282877,-36.55429782580168,0.30537098265241236,1,0.4128389358520508,0.000988006591796875,-1.0360498428344727,-1.2888894081115723,-0.7891349792480469,4,-0.013167239090871807,2.771933390930158,16.875062942504886,1.2567411515250124,16.890863418579098,2.0322540453830458,17.017284393310547,-0.013167239090871807
6019,2004-01-20,16.369382858276367,16.69135856628418,16.258764266967773,16.69135856628418,5625450.0,-0.021374570681846117,1.687123832993697,1.552385944583946,38.32945261083816,59.04442229721572,0.7612058573368685,0.49938982321299363,-0.435203666153928,-0.4884125153989096,31.257375976058636,0.46814918518066406,0.39468504992328945,-0.5281975746154792,-1.1471479461412883,0.09075279691032989,-0.8376727603783856,-0.2187223888525729,1.0624397312312048,12.069098272126991,-43.16788140490167,0.30947518576290506,1,0.6232089996337891,0.404937744140625,-0.6785192489624023,-0.931358814239502,-0.0760498046875,1,-0.006998963328004648,2.2845513137545828,16.726913452148438,2.771933390930158,16.875062942504886,1.2567411515250124,16.890863418579098,-0.006998963328004648
6020,2004-01-21,16.485925674438473,16.602468490600586,16.239011764526367,16.32790184020996,3241013.0,0.007119560778259926,-1.1646957252723533,-0.4907942751528253,41.76157650781637,55.015207679026844,0.5806167567742904,0.4037004153628878,-0.5313460682670517,-0.6132732356468829,30.522381576020543,0.36345672607421875,0.4121361334338829,-0.41175346374512145,-1.0304266670621054,0.2069197395718625,-0.7210900654036116,-0.10241686208663126,0.8051299163643222,31.725888946889423,-19.14181512310037,0.30933660165849197,1,0.4474067687988317,0.2883949279785192,-0.7950620651245082,-1.0479016304016078,-0.065185546875,2,-0.024263097288523383,1.687123832993697,16.369382858276367,2.2845513137545828,16.726913452148438,2.771933390930158,16.875062942504886,-0.024263097288523383
6021,2004-01-22,16.412839889526367,16.687406539916992,16.37925910949707,16.393085479736328,3741188.0,-0.0044332230021773,-12.00004023335345,0.12500905250452907,42.21028629188539,51.36356150574199,0.5318892105111814,0.47910318156157317,-0.4247883741997569,-0.5492986299473444,29.6123061395963,0.3081474304199219,0.3528292816742926,-0.4707158088684089,-1.1209334882402864,0.17950187050346855,-0.7958246485543476,-0.14560696918247018,0.7309295655977266,22.335119927261854,-26.224510139843755,0.3251088396859381,1,0.43160438537597656,0.361480712890625,-0.7219762802124023,-0.974815845489502,0.07901191711425781,3,-0.019015567012645507,-1.1646957252723533,16.485925674438473,1.687123832993697,16.369382858276367,2.2845513137545828,16.726913452148438,-0.019015567012645507
6022,2004-01-23,16.207406997680664,16.460247039794922,16.122468948364258,16.434568405151367,5289806.0,-0.012516596349471332,1.4255327891305538,-11.499275852080718,42.73504209378809,49.02619510702722,0.6049181265101033,0.672499109243553,-0.1772008063669368,-0.35782804588854056,28.42069478425161,0.33777809143066406,0.24740075853828003,-0.6466177940368638,-1.3634293737380787,0.07019378566435108,-1.0050235838874713,-0.28821200418625637,0.8096963807597497,10.238065131677262,-40.75402053635781,0.3584057898506066,1,0.4730873107910156,0.5669136047363281,-0.4187650680541992,-0.6716046333312988,0.17481422424316406,4,-0.017733060040254878,-12.00004023335345,16.412839889526367,-1.1646957252723533,16.485925674438473,1.687123832993697,16.369382858276367,-0.017733060040254878
6023,2004-01-26,16.130369186401367,16.239011764526367,16.063209533691403,16.211357116699222,7000931.0,-0.004753247159790641,1.5796890524637026,0.35652152009271243,27.136118054630003,45.31102327066725,0.5835339439402638,0.7498676041496424,-0.052812632828516115,-0.2975185092391168,27.39909167516414,0.1758022308349645,0.09847917568195186,-0.6994580268859849,-1.4801659981155808,0.08124994434361099,-1.0898120125007829,-0.30910404127118696,0.7435926832268613,10.691674941017295,-33.5587337364212,0.39035398561479734,1,0.4888896942138672,0.643951416015625,-0.34172725677490234,-0.594566822052002,-0.0918502807617152,0,-0.010837524457668501,1.4255327891305538,16.207406997680664,-12.00004023335345,16.412839889526367,-1.1646957252723533,16.485925674438473,-0.010837524457668501
6024,2004-01-27,16.071111679077152,16.35753059387207,15.99012279510498,16.130369186401367,6699713.0,-0.0036736609459734337,-2.3214214895983307,0.7316831916346006,19.238475984438267,41.18171989327507,0.5463422775084901,0.8062808820516345,0.04484934011763286,-0.25471517649180164,26.191288247844717,0.36740779876708984,-0.04961556444051496,-0.7306661605834925,-1.5786937142424158,0.1173613930754307,-1.1546799374129542,-0.3066523837540309,0.656914770082448,11.61491065505997,-25.16497502340699,0.4240137768294614,1,0.4325919151306117,0.7871594429016078,-0.28246974945068715,-0.5353093147277868,-0.27555561065674183,1,-0.008296451971667063,1.5796890524637026,16.130369186401367,1.4255327891305538,16.207406997680664,-12.00004023335345,16.412839889526367,-0.008296451971667063
6025,2004-01-28,15.61086368560791,16.22715950012207,15.604937553405762,16.13827133178711,5869969.0,-0.028638217608084604,-1.307688498642686,8.90026715591659,5.37338765172602,36.0200108698099,0.8784921643820205,1.2229752407076049,0.5200325985252263,0.18393285438829565,24.837246038698634,0.6222219467163086,-0.16067085791093305,-1.1234573841094964,-2.1201044176197037,-0.12681035059928902,-1.6217809008646,-0.6251338673543927,0.9695820327407674,0.5474643870627839,-28.84901602571375,0.4983235167551038,1,0.7002472877502441,1.0548148155212402,0.22222304344177246,-0.07506132125854492,0.35950660705566406,2,0.043717591910698905,-2.3214214895983307,16.071111679077152,1.5796890524637026,16.130369186401367,1.4255327891305538,16.207406997680664,0.043717591910698905
6026,2004-01-29,15.604937553405762,15.81432056427002,15.510123252868652,15.743209838867188,6030450.0,-0.0003796159086068007,1.1690132225391763,0.2621734562688621,5.587099434770309,30.474129274133972,0.763072214538802,1.1865938077298601,0.5431708410053133,0.17601644326337862,23.438539987735076,0.3041973114013672,-0.2645195269675149,-1.0639019966125502,-2.1760797390560427,0.048275745830942185,-1.6199908678342965,-0.507813125390804,0.7804065319543341,9.979152384326849,-12.713329943767494,0.5560888712217464,1,0.6261734962463379,1.013333797454834,0.3585195541381836,-0.02370309829711914,0.19061851501464844,3,0.052278490148758294,-1.307688498642686,15.61086368560791,-2.3214214895983307,16.071111679077152,1.5796890524637026,16.130369186401367,0.052278490148758294
6027,2004-01-30,15.539752960205078,15.72543239593506,15.520000457763672,15.54370403289795,5132869.0,-0.004177177446407443,-8.45469308929716,0.02857458151997738,6.323668062795633,25.410567410298693,0.6916590477620694,1.2136588055757365,0.6317876688576689,0.22576653705577598,22.19551000875559,0.2054319381713885,-0.36192503449053604,-1.065382862091063,-2.2835016481171877,0.15273592393506163,-1.6744422551041254,-0.4563234690780007,0.6874065399169922,3.4965129404403252,-15.175689959731784,0.609059393013062,1,0.5609879493713379,1.0785183906555176,0.48296260833740234,0.10073995590209961,0.1995058059692365,4,0.06126859602425627,1.1690132225391763,15.604937553405762,-1.307688498642686,15.61086368560791,-2.3214214895983307,16.071111679077152,0.06126859602425627
6028,2004-02-02,16.100740432739258,16.191604614257812,15.476543426513672,15.81234645843506,7771950.0,0.03610015384226384,2.042021750287549,-72.99131064446009,29.36642703138841,24.414675679248724,0.036328363348488324,0.6484232762855839,0.10976734454108339,-0.34016962995777256,21.26791101098639,0.7150611877441406,-0.4307585696562377,-0.4805929183959954,-1.7194713247877225,0.7582854879957317,-1.100032121591859,0.13884628479986816,-0.5906171798706055,70.85199754920534,49.41780042773594,0.6194392031958637,2,-0.01876544952392578,0.5007410049438477,-0.01432037353515625,-0.4197525978088379,-1.0666666030883771,0,0.01748247481912113,-8.45469308929716,15.539752960205078,1.1690132225391763,15.604937553405762,-1.307688498642686,15.61086368560791,0.01748247481912113
6029,2004-02-03,16.298271179199222,16.37925910949707,16.019752502441403,16.254814147949222,5881613.0,0.01226842624319957,2.499990715466332,0.15068633578370677,35.43997935943176,23.712275996094874,-0.1926048332720285,0.4093392124149844,-0.05251122503831951,-0.5346749636042141,20.098147286218783,0.3595066070556676,-0.5113435339552481,-0.24335842132568075,-1.4640446749656348,0.9773278323142751,-0.8537015481456578,0.3669847054942963,-0.8217277526855504,91.02841217622478,66.9245525592754,0.6103431268199776,2,-0.21629619598389027,0.30321025848388317,-0.21185111999512074,-0.6172833442688024,-1.4834566116333043,1,-0.015937412668104334,2.042021750287549,16.100740432739258,-8.45469308929716,15.539752960205078,1.1690132225391763,15.604937553405762,-0.015937412668104334
6030,2004-02-04,16.276542663574222,16.339752197265625,16.096790313720707,16.286420822143555,3746756.0,-0.0013331791688881989,3.169555326426675,-0.22730863764036768,37.00918566465195,23.13437592640227,-0.22763947423514708,0.3707332112209869,0.007554686245729414,-0.5094804662992232,18.47353798249412,0.24296188354491832,-0.5779465891618933,-0.21471652984618927,-1.3886745377903082,0.9592414780979279,-0.801695533818247,0.3722624741258702,-0.7999992370605504,88.6213956554539,62.23881093376022,0.5869790039720589,2,-0.3081474304199254,0.32493877410888317,-0.19012260437012074,-0.5955548286438024,-0.67950534820557,2,-0.029550906792400466,2.499990715466332,16.298271179199222,2.042021750287549,16.100740432739258,-8.45469308929716,15.539752960205078,-0.029550906792400466
6031,2004-02-05,16.476049423217773,16.57481575012207,16.158025741577152,16.296295166015625,3203550.0,0.012257318016929641,1.2094061383065122,-18.19714230547092,42.17052255899103,23.071651533647042,-0.4662703467064304,0.09160245202279782,-0.14929603954935544,-0.7063129660664345,16.263212360171654,0.4167900085449183,-0.5740347437858802,0.0383211135864272,-1.0254731928611278,1.1021154200339822,-0.4935760396373503,0.5702182668102047,-0.9633973693847651,91.0071186552532,62.75131377394414,0.5318971532237776,2,-0.45036983489990234,0.12543201446533203,-0.32543277740478516,-0.7308650016784703,-1.2612342834472656,3,-0.03069177067662865,3.169555326426675,16.276542663574222,2.499990715466332,16.298271179199222,2.042021750287549,16.100740432739258,-0.03069177067662865
6032,2004-02-06,16.788148880004886,16.788148880004886,16.28444480895996,16.331851959228516,2889000.0,0.01894261474764125,1.2077907963432644,2.538448478932142,51.12893051020421,25.737519584266398,-0.7681025914280042,-0.28800225265781165,-0.43117224953522637,-1.0138961702470475,14.102363347560736,0.5037040710449254,-0.5823855092646291,0.3839020729064977,-0.582398320289176,1.3502024661021714,-0.09924812369133917,0.8670522695043346,-1.2117670043945346,100.0,68.42938301049271,0.4831501965978365,2,-0.655802726745609,-0.1866674423217809,-0.6177787780761754,-1.0291371345520055,-1.1022224426269567,4,-0.05912461336143382,1.2094061383065122,16.476049423217773,3.169555326426675,16.276542663574222,2.499990715466332,16.298271179199222,-0.05912461336143382
6033,2004-02-09,16.57185173034668,16.83259391784668,16.479999542236328,16.639999389648438,3123225.0,-0.012883918959988638,-1.8000121172648305,-0.1493493736179664,53.93775679329076,29.592995229694452,-0.5393095210009555,-0.12354434537756731,-0.1940563031993605,-0.7977956359412133,12.571944724407619,0.35259437561035156,-0.5936409412341774,0.1964938163757317,-0.7085857308104302,1.1015733635618936,-0.25604595721734924,0.6490335899688127,-0.8985284943847649,67.92213308053505,32.484962912722416,0.4525397735930812,2,-0.4172830581665039,0.02962970733642578,-0.29432129859924316,-0.8128399848937988,-0.388147354125973,0,-0.05024139593571819,1.2077907963432644,16.788148880004886,1.2094061383065122,16.476049423217773,3.169555326426675,16.276542663574222,-0.05024139593571819
6034,2004-02-10,16.426666259765625,16.678518295288086,16.165925979614258,16.672592163085938,2684138.0,-0.008760968474946451,2.97700332963374,3.6087212068627728,48.8601803078897,34.4248610803793,-0.3781513290014118,-0.029171093303791196,-0.03211179399444575,-0.6520444705197441,11.085638267729465,0.5125923156738281,-0.59582031220706,0.08261699676513601,-0.7653030094702835,0.9305370030005538,-0.34134300635257375,0.5065769998828458,-0.6374159556152339,44.83206445241087,8.556741360744276,0.42396000311770893,2,-0.2720975875854492,0.17481517791748047,-0.002962827682495117,-0.6676545143127441,-0.1837024688720703,1,-0.08477632698520621,-1.8000121172648305,16.57185173034668,1.2077907963432644,16.788148880004886,1.2094061383065122,16.476049423217773,-0.08477632698520621
6035,2004-02-11,16.536296844482422,16.586666107177734,16.06222152709961,16.557037353515625,5246775.0,0.0066739399816819756,12.11143960707644,0.08433641496556431,52.34170084895563,39.61981679306656,-0.3829784192058554,-0.1862318581009994,-0.12266340587051161,-0.7622008178235227,9.93926337746289,0.524444580078125,-0.5517602300891689,0.21629695892334055,-0.576731313144986,1.009325230991669,-0.18021717711082275,0.6128110949575039,-0.6427121789624017,61.53846153846154,22.52904414707146,0.3965141360341638,2,-0.3817281723022461,0.0651845932006836,0.02222132682800293,-0.7022233009338379,-0.4622230529785192,2,-0.10410325196181403,2.97700332963374,16.426666259765625,-1.8000121172648305,16.57185173034668,1.2077907963432644,16.788148880004886,-0.10410325196181403
6036,2004-02-12,16.533332824707028,16.687406539916992,16.266666412353516,16.518518447875973,2752988.0,-0.0001792432612494066,1.6055101136866399,-0.7142725767886702,56.696415625374634,45.216788744464225,-0.26202723280781726,-0.2228522500661292,-0.11045023887709604,-0.7570096096145846,9.475646709561362,0.42074012756347656,-0.4845992402022503,0.23120946884154847,-0.5227945943527459,0.9852135320358428,-0.1457925627555987,0.6082115004386957,-0.5458472339543423,61.15370998051437,17.74049128211457,0.3770020315971476,2,-0.3787641525268519,0.06814861297607777,0.14123511314392445,-0.6044440269470179,-0.5955543518066371,3,-0.05663077851667009,12.11143960707644,16.536296844482422,2.97700332963374,16.426666259765625,-1.8000121172648305,16.57185173034668,-0.05663077851667009
6037,2004-02-13,16.263704299926758,16.479999542236328,16.068147659301758,16.21925926208496,3311550.0,-0.016308177403732138,-1.37605774838518,3.0001287498390625,52.53858020208122,47.791472430096775,0.1353240429690139,-0.0014477940945596401,0.16535767986026428,-0.483513623387017,8.608406200870663,0.4651851654052699,-0.33779883538250743,-0.007851123809814453,-0.7119755729128521,0.6962733252932232,-0.3599133483613315,0.34421110074170436,0.5688896179199219,26.153945188996204,-20.51438584227057,0.3520622245515187,2,0.16246891021728516,0.2883939743041992,0.6103694438934326,-0.13530969619750977,-0.5066671371459961,4,-0.06449263592187748,1.6055101136866399,16.533332824707028,12.11143960707644,16.536296844482422,2.97700332963374,16.426666259765625,-0.06449263592187748
6038,2004-02-17,16.50666618347168,16.586666107177734,16.319999694824222,16.35555648803711,2705400.0,0.014938901929372639,-1.3999862671553718,3.3999227534117242,57.750413050354716,50.27040950686598,-0.049172972133366244,-0.2759016998019739,-0.06095996947205862,-0.7239630311175205,7.931512743014332,0.32296180725097656,-0.1791656945767528,0.24612312316894602,-0.4345126603380294,0.9267589066759196,-0.0941947685845399,0.5864410149224337,0.31063880920410014,71.09010089176483,19.162074681935366,0.34031789175348687,2,-0.059258460998535156,-0.043456077575683594,0.36740756034851074,-0.37827157974243164,-0.6962957382202148,1,-0.049721714667954386,-1.37605774838518,16.263704299926758,1.6055101136866399,16.533332824707028,12.11143960707644,16.536296844482422,-0.049721714667954386
6039,2004-02-18,16.254814147949222,16.50666618347168,16.15407371520996,16.462221145629886,3306825.0,-0.015257595490398845,1.3799929189868285,-1.3725591669296309,62.3766016717177,53.089011285428846,0.21888445571359938,-0.03486025559307748,0.20603550019671957,-0.46066084369384797,8.050523923893033,0.35259246826171875,-0.02525111910789235,-4.768371546504113e-07,-0.6787050479985055,0.6787040943241962,-0.3393527624178283,0.3393518087435208,0.5475076980590785,30.80570021691634,-26.480600816432496,0.33935228558067543,2,0.19259357452392223,0.10271739959716442,0.6192595958709681,-0.12641954421997426,-0.03851890563965199,2,-0.004374689927629016,-1.3999862671553718,16.50666618347168,-1.37605774838518,16.263704299926758,1.6055101136866399,16.533332824707028,-0.004374689927629016
6040,2004-02-19,16.085926055908207,16.367406845092773,16.071111679077152,16.296295166015625,5153288.0,-0.010390035253791119,-1.46914836125509,1.014281641699066,58.699548181600896,54.925569687941056,0.39994898262084533,0.10806491261072537,0.3966951377598704,-0.2783813559712627,8.315901856412918,0.29629516601562145,0.049865501239544585,-0.1488885879516566,-0.8224729588687509,0.5246957829654395,-0.48568077341020555,0.18790359750689056,0.7017123063659625,2.8709150830079353,-57.90438427149874,0.3367921854585479,2,0.36148166656493785,0.2399997711181605,0.7881476879119838,0.04246854782104137,0.08888816833495738,3,0.009762430489829832,1.3799929189868285,16.254814147949222,-1.3999862671553718,16.50666618347168,-1.37605774838518,16.263704299926758,0.009762430489829832
6041,2004-02-20,16.100740432739258,16.278518676757812,16.026666641235348,16.234073638916016,3567038.0,0.0009209526874338625,1.2666575114369167,0.6338060093930874,60.33478172566002,55.948442045213916,0.3646446667245229,0.0723809848675856,0.39344774126176674,-0.2747250916636901,8.389961272925065,0.2518520355224645,0.09940332634132787,-0.11846923828125,-0.7891426076770856,0.5522041311145838,-0.4538059229791678,0.21686744641666778,0.6725081154754626,13.227475383258783,-52.52975444219408,0.33533668469791716,2,0.3288898468017578,0.14617347717285156,0.7733333110809326,0.027654170989990234,0.4622230529785156,4,-0.0016562369505150887,-1.46914836125509,16.085926055908207,1.3799929189868285,16.254814147949222,-1.3999862671553718,16.50666618347168,-0.0016562369505150887
6042,2004-02-23,15.920000076293945,16.213333129882812,15.866666793823242,16.168888092041016,3572438.0,-0.011225592835332865,1.0526277153811838,1.8666618982905372,46.12781321970124,55.08067053703731,0.45738667177525727,0.2429412573682832,0.5869499613240414,-0.0785222996191628,8.856274306659834,0.3466663360595703,0.14159882875916097,-0.284839248657228,-0.968762927307047,0.39908442999259286,-0.6268010879821375,0.05712259066768155,0.823385195641599,7.4074074074074066,-55.32161931423125,0.3419618393249104,2,0.3570365905761719,0.32691383361816406,0.9901232719421387,0.20839452743530273,0.8799991607666016,0,0.0011167334498269899,1.2666575114369167,16.100740432739258,-1.46914836125509,16.085926055908207,1.3799929189868285,16.254814147949222,0.0011167334498269899
6043,2004-02-24,15.95555591583252,16.074073791503903,15.71851921081543,16.008888244628903,4142813.0,0.002233406995488574,2.870963052946923,0.21428242993660873,42.11007252718387,54.33065856140332,0.36343477833920446,0.20408066582329454,0.5636223511842076,-0.0950979523525941,9.3088174652801,0.355554580688473,0.15672910200500922,-0.24054274559021138,-0.9328901673652226,0.451804676184798,-0.586716456477717,0.10563096529729421,0.7352262474162856,30.075190699295284,-27.873130772303696,0.3461737108875047,2,0.2474069595336914,0.25876522064208984,0.9871602058410645,0.17283868789672852,0.651850700378418,1,-0.012441982849044408,1.0526277153811838,15.920000076293945,1.2666575114369167,16.100740432739258,-1.46914836125509,16.085926055908207,-0.012441982849044408
6044,2004-02-25,15.93777847290039,16.029630661010742,15.76296329498291,15.985184669494627,1940288.0,-0.001114185116827482,2.9129996711423956,0.8888829283121694,42.18681951953395,53.2023384136898,0.3403633921496336,0.22277894507804774,0.5838032069394359,-0.06641988429115209,10.161131330538165,0.26666736602783203,0.11635029287690557,-0.2516535282135024,-0.9515944596960004,0.44828740326899563,-0.6016239939547496,0.09831693752774662,0.675222654153746,33.79002010558371,-19.440685480660918,0.34997046574124896,2,0.2651844024658203,0.21679019927978516,0.9960484504699707,0.19061613082885742,0.7466659545898438,2,-0.0079940895066124,2.870963052946923,15.95555591583252,1.0526277153811838,15.920000076293945,1.2666575114369167,16.100740432739258,-0.0079940895066124
6045,2004-02-26,16.293333053588867,16.325925827026367,15.765926361083984,16.0,3651413.0,0.02230891722413131,2.1239632488681526,-6.187652135428424,46.06884002957931,52.02149668082365,-0.05954141002774449,-0.08329582468783059,0.23680727042383154,-0.40873793121025415,9.671840651437629,0.5599994659423828,0.08771768839952543,0.06977758407592916,-0.5758348337949464,0.7153900019468065,-0.2530286248595104,0.3925837930113669,0.2481095201661745,94.6341095787173,44.274140929727,0.32280620893543827,2,-0.14074039459228516,-0.1387643814086914,0.590123176574707,-0.16493844985961914,0.5985183715820348,3,-0.00472817998784647,2.9129996711423956,15.93777847290039,2.870963052946923,15.95555591583252,1.0526277153811838,15.920000076293945,-0.00472817998784647
6046,2004-02-27,16.420740127563473,16.462221145629886,16.15999984741211,16.237037658691403,5137425.0,0.00781958323417098,1.2666781108511387,0.6262590138564675,41.41270360658582,50.78528817021306,-0.22864367552839227,-0.15436572231336498,0.12426434763344929,-0.5265749981586225,8.891718035165825,0.302221298217777,0.08736511139375125,0.15639452934264853,-0.4244922869286718,0.7372813456139706,-0.13404887879301342,0.4468379374783087,0.054868577156398146,94.42235980241705,48.261964954944105,0.29044340813566083,2,-0.268147468566891,-0.26617145538329723,0.4330863952636754,-0.29234552383422496,0.9392604827880895,4,-0.014976541946943311,2.1239632488681526,16.293333053588867,2.9129996711423956,15.93777847290039,2.870963052946923,15.95555591583252,-0.014976541946943311
6047,2004-03-01,16.491851806640625,16.592592239379886,16.213333129882812,16.423704147338867,2787750.0,0.004330601332505513,1.8131972298267103,0.37096757447073603,47.99405625040651,49.70124852577437,-0.2950130309718304,-0.1586240271428565,0.06685717905166655,-0.5898768889473409,8.196741742951213,0.37925910949707387,0.06777943302238754,0.17990126609802104,-0.2978544667753269,0.657656998971369,-0.05897660033865293,0.418779132534695,-0.7733325958251953,88.47459772271962,43.20524857611931,0.23887786643667372,3,-0.33629608154296875,-0.3372831344604492,0.31753063201904297,-0.36345720291137695,0.9392585754394531,0,0.0043119280909689195,1.2666781108511387,16.420740127563473,2.1239632488681526,16.293333053588867,2.9129996711423956,15.93777847290039,0.0043119280909689195
6048,2004-03-02,16.382221221923828,16.607406616210938,16.21629524230957,16.57185173034668,4435425.0,-0.006647560625826943,2.0000073151284172,-2.7826415516807077,48.86533953626073,48.19999717739026,-0.22897000354470975,-0.02827399084015525,0.18799099644754946,-0.4736570747428992,8.751803851034,0.3911113739013672,0.03055175633982188,0.05619664192199636,-0.41184671047467347,0.5242399943186644,-0.17782503427633856,0.2902183181203313,-0.6462205505371088,73.33327310119114,26.851603578304292,0.23402167619833428,3,-0.21925830841064453,-0.22765254974365234,0.3451862335205078,-0.2538266181945801,0.9244461059570312,1,0.025501915123549823,1.8131972298267103,16.491851806640625,1.2666781108511387,16.420740127563473,2.1239632488681526,16.293333053588867,0.025501915123549823
6049,2004-03-03,16.038518905639652,16.34963035583496,15.887407302856445,16.272592544555664,3743550.0,-0.020980202356455147,1.3816768385568692,1.2343669848422179,38.648625372755234,45.9721168652963,0.09032265859117317,0.3109111379881604,0.5304610030794201,-0.12397256361717268,8.802996242615475,0.4948139190673828,0.014832548308511662,-0.27451806068420126,-0.7598985306654455,0.21086240929704303,-0.5172082956748234,-0.031827825693579115,-0.2676619964599638,32.39440769938706,-11.67942499795977,0.24269023499062198,3,0.1244440078735316,0.11604976654052379,0.6582708358764613,0.08987569808959606,1.0459251403808558,2,0.03547009009486812,2.0000073151284172,16.382221221923828,1.8131972298267103,16.491851806640625,1.2666781108511387,16.420740127563473,0.03547009009486812
6050,2004-03-04,15.79555606842041,16.145185470581055,15.724444389343262,16.145185470581055,3376013.0,-0.015148707848192111,1.4067831746282866,1.4936726911230487,34.83555640236433,43.13886960715233,0.3215828107235339,0.5438769273097606,0.7671777246208435,0.11942555369400232,9.006971739390401,0.42074108123779297,-0.04721175717712711,-0.49343156814575195,-1.0312555842390942,0.04439244794759034,-0.7623435761924249,-0.22451956009907903,0.8118505477905273,8.053762314319876,-32.460876420751596,0.26891200804667126,3,0.36740684509277344,0.3590126037597656,0.8854312896728516,0.3328385353088379,1.4637022018432617,3,0.05627458477685088,1.3816768385568692,16.038518905639652,2.0000073151284172,16.382221221923828,1.8131972298267103,16.491851806640625,0.05627458477685088
6051,2004-03-05,15.970370292663574,16.41481590270996,15.600000381469727,15.629630088806152,4965300.0,0.011067304214295026,-3.0740814915480534,-0.9745753696677423,43.7262093726148,42.87202473525384,0.14117707378350985,0.3470283743951974,0.5812062458325613,-0.05150383813844428,8.356473058202196,0.8148155212402344,-0.10369066547393402,-0.29333338737487935,-0.84157440698473,0.25490763223497126,-0.5674538971798029,-0.019212877569954045,0.619377079010011,36.76470309804969,-5.336521788059706,0.27412050980492486,3,0.1333332061767578,0.18419837951660156,0.5180244445800781,0.17481470108032227,0.8918523788452148,4,0.057699421843126375,1.4067831746282866,15.79555606842041,1.3816768385568692,16.038518905639652,2.0000073151284172,16.382221221923828,0.057699421843126375
6052,2004-03-08,15.79555606842041,16.047407150268555,15.682963371276855,15.95555591583252,3957863.0,-0.010946159734534722,1.1206943434758239,-0.4695655094432565,34.334198224696635,42.00803870164414,0.3313248833313658,0.4676435627781359,0.7392904558732027,0.12161327720971826,7.18681888212098,0.3644437789916992,-0.14452917148845756,-0.41851797103881694,-0.9461854137642618,0.10914947168662792,-0.6823516924015394,-0.1546842496760945,0.7546014236450205,19.411800344964036,-18.236725732871,0.2638337213627222,3,0.3081474304199219,0.3590126037597656,0.6291351318359375,0.49777698516845703,1.0903692245483398,0,0.09904333441346203,-3.0740814915480534,15.970370292663574,1.4067831746282866,15.79555606842041,1.3816768385568692,16.038518905639652,0.09904333441346203
6053,2004-03-09,15.739258766174315,15.842963218688965,15.623703956604006,15.71851921081543,4009163.0,-0.003564122845833184,-1.0845101070316472,-0.12962234461053176,37.57141392326067,41.49521585761378,0.3952819610046614,0.4831376039510946,0.7837808748810549,0.1762158023230196,5.915989393730188,0.21925926208495916,-0.19536647807168706,-0.43318562507629643,-0.9732325106592707,0.10686126050667788,-0.7032090678677836,-0.16316218228480928,0.7728924414672864,17.09078694188621,-20.53833572488453,0.2700234427914869,3,0.3644447326660174,0.41530990600586115,0.6202473640441912,0.5540742874145526,1.117037773132326,1,0.10749245825615183,1.1206943434758239,15.79555606842041,-3.0740814915480534,15.970370292663574,1.4067831746282866,15.79555606842041,0.10749245825615183
6054,2004-03-10,15.03407382965088,15.810370445251465,14.989629745483398,15.597037315368652,4575488.0,-0.04480420247228967,-1.5181824565920914,-27.14443371499741,29.852413205030373,39.69339065488612,1.0714722029744284,1.136934954172899,1.4681480466898957,0.8782375047908406,6.095146152763053,0.8207406997680664,-0.2061445935110946,-1.0687409400939938,-1.797060364919668,-0.34042151526832143,-1.432900652506829,-0.7045812276811567,1.4415913449438467,3.1184757122515996,-37.30010492906399,0.36415971241283657,3,0.7644443511962873,0.8770380020141584,1.307654380798338,1.2592592239379865,1.8429632186889666,2,0.15116285339425883,-1.0845101070316472,15.739258766174315,1.1206943434758239,15.79555606842041,-3.0740814915480534,15.970370292663574,0.15116285339425883
6055,2004-03-11,14.814814567565918,15.075555801391602,14.699258804321287,14.948147773742676,6077025.0,-0.014584154938266258,-1.0650428629745439,0.23684165946706043,27.157878331517907,38.10952117987858,1.1833945154678513,1.2865758445203639,1.653041702902872,1.0969374121829247,6.7736650596847525,0.3762969970703143,-0.21714601278056378,-1.2019260883331313,-2.1013406788722797,-0.3025114977939847,-1.6516333836027037,-0.7522187930635571,1.5716884812821306,6.73575734396516,-35.58883069127414,0.4497072952695736,3,0.8385181427001953,0.9511117935180664,1.5269136428833008,1.4785184860229492,2.3940744400024414,3,0.1531999923524856,-1.5181824565920914,15.03407382965088,-1.0845101070316472,15.739258766174315,1.1206943434758239,15.79555606842041,0.1531999923524856
6056,2004-03-12,15.597037315368652,15.76296329498291,14.88888931274414,15.019259452819824,4970363.0,0.05280003635788022,-1.0848063690645438,-4.3333381017094625,45.27320158168969,37.807203994465596,0.30401212776329345,0.45388242506308174,0.8462989069646341,0.3225145545169994,6.595119669147882,0.9481487274169922,-0.2097029439570104,-0.37288856506347656,-1.2564158664130929,0.5106387362861398,-0.8146522157382847,0.0688750856113316,0.6544861939172542,66.59345121374956,19.03200593468751,0.441763650674808,3,0.05629539489746094,0.16888904571533203,0.6879010200500488,0.6962957382202148,1.214814186096195,4,0.1065728651721014,-1.0650428629745439,14.814814567565918,-1.5181824565920914,15.03407382965088,-1.0845101070316472,15.739258766174315,0.1065728651721014
6057,2004-03-15,15.214815139770508,15.579258918762207,15.17629623413086,15.49036979675293,2821163.0,-0.024506075600750132,-1.2857135129287027,-0.4769214517268472,40.15747572515347,36.83966357100923,0.5431551267889674,0.7942152344371678,1.202301691199029,0.7078699976821561,6.978570379873671,0.42074108123779297,-0.250726421212212,-0.7026662826538086,-1.6358921971405067,0.23055963183288952,-1.1692792398971577,-0.23605332541045954,0.9125271931182297,45.07776038743868,-4.501608989913272,0.46661295724334945,3,0.3422222137451172,0.5511112213134766,1.0987653732299805,1.0785179138183594,1.7362957000732422,0,0.10827653945213367,-1.0848063690645438,15.597037315368652,-1.0650428629745439,14.814814567565918,-1.5181824565920914,15.03407382965088,0.10827653945213367
6058,2004-03-16,15.68592643737793,15.736295700073242,15.303704261779785,15.354073524475098,3635550.0,0.030963984332347705,1.0,-1.204308853049076,47.01334914838052,37.76907732385649,-0.04147393343777672,0.27243119309232533,0.7175463709534,0.2481197067920995,6.972051420079725,0.5214805603027344,-0.28417294145167915,-0.19051799774169886,-1.086077067748434,0.7050410722650362,-0.6382975327450673,0.25726153726166956,0.32716921322541026,88.80004463193674,35.685767316027,0.4477795350033678,3,-0.1288890838623047,0.07999992370605469,0.6809873580932617,0.6192588806152344,2.0385169982910156,1,0.07650162458567622,-1.2857135129287027,15.214815139770508,-1.0848063690645438,15.597037315368652,-1.0650428629745439,14.814814567565918,0.07650162458567622
6059,2004-03-17,16.183704376220707,16.21629524230957,15.641481399536133,15.668148040771484,3978450.0,0.031734047767597806,-1.0208273263104124,1.5535688113733068,48.74236308918708,39.31427806683679,-0.5771891235010482,-0.24342793917441696,0.19500685795771844,-0.2320702567747297,7.612190232983465,0.5748138427734375,-0.33450452453587154,0.3108154296875032,-0.5789646648746896,1.200595524249696,-0.13407461759359407,0.7557054769685987,-1.4844455718994194,97.8516754592868,47.92436805999909,0.44489004728109605,3,-0.6266670227050817,-0.49037170410156605,0.19432067871093395,0.19950532913207653,1.5170364379882777,2,0.041559839913672514,1.0,15.68592643737793,-1.2857135129287027,15.214815139770508,-1.0848063690645438,15.597037315368652,0.041559839913672514
6060,2004-03-18,16.242963790893555,16.337778091430664,15.970370292663574,16.228147506713867,4632863.0,0.003661671845657244,2.594198977497481,0.02873843877173491,47.928193865892574,39.78116523275654,-0.6328617598139914,-0.3060084723635619,0.10498700425247165,-0.2748586225083116,8.139352927878265,0.36740779876708984,-0.38302873185091,0.3622229576110847,-0.5381808660816958,1.2626267813038652,-0.08797895423530377,0.8124248694574749,-1.5133642578125013,93.45606771673238,47.12645671641228,0.45020191184639,3,-0.7244453430175781,-0.5496311187744141,0.13506126403808594,0.3585176467895508,1.1555557250976562,3,0.03903679560018336,-1.0208273263104124,16.183704376220707,1.0,15.68592643737793,-1.2857135129287027,15.214815139770508,0.03903679560018336
6061,2004-03-19,16.074073791503903,16.37629508972168,16.071111679077152,16.157037734985348,4479975.0,-0.010397732923860703,-5.866682402421463,-5.599510813594232,45.23970140664347,40.99288780852841,-0.5003294136445309,-0.14674225594642643,0.23205040730765347,-0.08914545712007182,8.597900036820208,0.3051834106445277,-0.385327905094087,0.19466629028319993,-0.7044438804333844,1.0937764609997824,-0.2548887950750931,0.6442213756414912,-1.2801471160888642,74.81486779677151,32.41939711862558,0.4495550853582916,3,-0.5362968444824183,-0.3807411193847621,0.3039512634277379,0.5274076461792028,1.3274078369140696,4,0.07059910454462859,2.594198977497481,16.242963790893555,-1.0208273263104124,16.183704376220707,1.0,15.68592643737793,0.07059910454462859
6062,2004-03-22,15.93777847290039,16.05629539489746,15.810370445251465,15.982221603393555,4113450.0,-0.00847920199766361,1.5538609331207351,0.5356921166977033,44.96646122021883,41.81455973041265,-0.3818990175186272,-0.009535629831564307,0.3269385620152221,0.06186887576107125,8.426640158599168,0.26370334625243785,-0.3583254670320599,0.057482051849365945,-0.8418322284744306,0.9567963321731643,-0.3921750883125341,0.5071391920112642,-1.0489096926269532,59.116132135613896,19.78171261172416,0.44965714016189895,3,-0.40000152587890625,-0.28444576263427734,0.44024658203125,0.6637029647827148,0.8948154449462891,0,0.05484283961222558,-5.866682402421463,16.074073791503903,2.594198977497481,16.242963790893555,-1.0208273263104124,16.183704376220707,0.05484283961222558
6063,2004-03-23,15.757037162780762,16.08888816833496,15.757037162780762,15.917037010192873,3691238.0,-0.011340433073966372,-3.1481415254035237,3.6001029998712903,46.689893282127976,43.685390850090165,-0.2216829662508193,0.16397782049016385,0.47325284644137966,0.2513812332442633,7.824130249499023,0.3318510055541992,-0.3773039202679094,-0.11333332061767543,-1.0135318599705379,0.7868652187351888,-0.5634325902941058,0.3367659490587567,-0.7789228039404303,15.725858784074923,-23.474916579595543,0.4500992696764319,3,-0.21926021575927734,-0.10370445251464844,0.7320985794067383,0.8444442749023438,0.5925931930541992,1,0.07578034275907375,1.5538609331207351,15.93777847290039,-5.866682402421463,16.074073791503903,2.594198977497481,16.242963790893555,0.07578034275907375
6064,2004-03-24,15.810370445251465,15.934815406799315,15.55851936340332,15.760000228881836,3371625.0,0.0033847278469762987,1.5148423981108985,-0.3148141525403489,50.18234320526817,46.2436647249513,-0.1713360487377571,0.10604713327941617,0.38852278348451463,0.20586194028496152,7.054700829358032,0.3762960433959943,-0.35750143279181223,-0.05362963676452637,-0.9536228795409585,0.846363606011904,-0.5036262581527424,0.3963669846236897,-0.7483652425582523,30.79708454810496,-11.833677995421855,0.44999662138821533,3,-0.1777782440185547,-0.15703773498535156,0.6449384689331055,0.7911109924316406,0.9274072647094727,2,0.12106439865185825,-3.1481415254035237,15.757037162780762,1.5538609331207351,15.93777847290039,-5.866682402421463,16.074073791503903,0.12106439865185825
6065,2004-03-25,16.21629524230957,16.263704299926758,15.745184898376465,15.87259292602539,2457675.0,0.0256745911465992,1.3648585757097311,6.823522729424238,52.864032349101606,47.08709036577485,-0.39957379220276934,-0.32247871662510263,-0.04358303044717715,-0.19173303382073925,7.4208740062406475,0.518519401550293,-0.33515522465976666,0.35614705085754395,-0.5367407023547912,1.249034804069879,-0.09029682574862363,0.8025909274637115,-1.075432646394649,80.43475218658892,35.53098071795898,0.44644387660616763,3,-0.4399995803833008,-0.562962532043457,0.1861743927001953,0.38518619537353516,0.6251850128173828,3,0.09154036416569311,1.5148423981108985,15.810370445251465,-3.1481415254035237,15.757037162780762,1.5538609331207351,15.93777847290039,0.09154036416569311
6066,2004-03-26,16.174814224243164,16.423704147338867,16.174814224243164,16.352592468261722,3467813.0,-0.0025579836483353713,-1.8000042915231689,-0.5172448237781667,54.55839041814255,48.68719199832919,-0.2989544323820077,-0.3165986938129066,-0.025229288752573353,-0.1429304325710774,8.014899400321616,0.24888992309570312,-0.22207620422778618,0.32696232795715297,-0.5398112392796364,1.193735895193944,-0.10642445566124081,0.7603491115755485,-0.959825678699838,71.23274383495809,22.149990140669154,0.43338678361839555,3,-0.3111100196838379,-0.5214815139770508,0.2118525505065918,0.4266672134399414,0.6459274291992223,4,0.0756549827888553,1.3648585757097311,16.21629524230957,1.5148423981108985,15.810370445251465,-3.1481415254035237,15.757037162780762,0.0756549827888553
6067,2004-03-29,16.562963485717773,16.743703842163086,16.263704299926758,16.296295166015625,2936588.0,0.023997138767309245,-1.892870075006466,-1.500005364403931,59.16887488856275,50.03780596946055,-0.5316685910271879,-0.7369300768972131,-0.431962958106233,-0.5224360029365336,8.481407716635047,0.5688896179199219,-0.05607462396384655,0.711556005477906,-0.16684611288602724,1.5899581238418392,0.2723549462959376,1.1507570646598726,-1.2512776920308042,84.75002333523234,30.31429072622396,0.439201059181967,3,-0.4118518829345703,-0.8414821624755859,-0.22469139099121094,0.03851795196533203,0.1955547332763672,0,0.05062609377985128,-1.8000042915231689,16.174814224243164,1.3648585757097311,16.21629524230957,1.5148423981108985,15.810370445251465,0.05062609377985128
6068,2004-03-30,16.799999237060547,16.799999237060547,16.44444465637207,16.47407341003418,2438438.0,0.014311192048884758,1.181812861732571,1.2222142749855163,71.94402960400399,52.61576891555133,-0.6638667022000604,-0.9919183241926408,-0.6804358798384875,-0.7488888422092543,8.96609615417113,0.35555458068847656,0.00852969396302683,0.9277028560638421,-0.020912756466298532,1.8763184685939827,0.45339504979877177,1.4020106623289124,-1.3451116385259656,100.0,37.45891504316835,0.4743078062650707,3,-0.6207399368286133,-1.050370216369629,-0.5380239486694336,-0.1985177993774414,-0.328887939453125,1,0.0019401596587116376,-1.892870075006466,16.562963485717773,-1.8000042915231689,16.174814224243164,1.3648585757097311,16.21629524230957,0.0019401596587116376
6069,2004-03-31,16.607406616210938,16.808889389038086,16.44444465637207,16.779258728027347,2679413.0,-0.011463846999751781,2.153816951390608,-0.5272736848881481,72.42401156519247,55.33752643769575,-0.4524291318420808,-0.7952960637381246,-0.4902281390609744,-0.5451803360642309,9.615125996980838,0.3644447326660156,0.13243309378933787,0.7066658496856686,-0.2955386126400761,1.7088703120114133,0.20556361852279537,1.2077680808485418,-0.9911056210532401,81.05838843438306,10.984974093905265,0.5011022311628724,3,-0.4237022399902344,-0.85333251953125,-0.39876461029052734,-0.005925178527832031,-0.4237022399902308,2,-0.01552176485667267,1.181812861732571,16.799999237060547,-1.892870075006466,16.562963485717773,-1.8000042915231689,16.174814224243164,-0.01552176485667267
6070,2004-04-01,16.684444427490234,16.957036972045902,16.545185089111328,16.559999465942386,2575125.0,0.00463876227394211,-4.3461667017418355,-0.7241398446170565,66.51664644990942,57.701631442503086,-0.5143461569437981,-0.8456848448313146,-0.5725619134874549,-0.6096267724524012,9.963808875790857,0.41185188293457387,0.20227646610699423,0.7392592430114746,-0.320491170226596,1.7990096562495435,0.2093840363924393,1.26913444963051,-0.901181057189282,65.15154470751719,-5.14056033220578,0.5298752066190345,4,-0.426666259765625,-0.8562965393066406,-0.505678653717041,-0.0829629898071289,-0.98370361328125,3,0.0031965872584183153,2.153816951390608,16.607406616210938,1.181812861732571,16.799999237060547,-1.892870075006466,16.562963485717773,0.0031965872584183153
6071,2004-04-02,16.891851425170902,17.010370254516598,16.645925521850586,16.879999160766598,3831300.0,0.012431159969518157,1.9285615755997179,0.09524101463719677,76.90113050528541,61.2499280297327,-0.6633059762299744,-1.0335055095247156,-0.780607844401441,-0.7964220041950085,11.159609154694332,0.3644447326660121,0.23621267010122438,0.9005921840667757,-0.24075266118010674,2.04193702931366,0.32991976144333535,1.4712646066902177,-0.920784278590757,84.12692736060251,10.205627743636214,0.5706724226234418,4,-0.607406616210941,-1.0370368957519602,-0.7382707595825231,-0.2903699874877965,-0.8177776336669993,4,-0.0029819804103231595,-4.3461667017418355,16.684444427490234,2.153816951390608,16.607406616210938,1.181812861732571,16.799999237060547,-0.0029819804103231595
6072,2004-04-05,17.360000610351562,17.374814987182614,16.906667709350586,16.968889236450195,2408400.0,0.027714498156375056,1.2253512187824622,32.99887351140603,76.87915882675762,64.60429086802489,-1.0152627988333371,-1.4529336701736195,-1.2373464724425247,-1.235886885257969,12.635694571164475,0.48296356201171164,0.28507294827184637,1.2905191421508775,0.0008474472678123846,2.5801908370339444,0.6456832947093432,1.93535498959241,-1.2018589043428562,98.40769032067641,25.279198334944766,0.6448358474415333,4,-0.8933334350585938,-1.322963714599613,-1.2064199447631836,-0.758519172668457,-1.1259269714355469,0,-0.031063302877283427,1.9285615755997179,16.891851425170902,-4.3461667017418355,16.684444427490234,2.153816951390608,16.607406616210938,-0.031063302877283427
6073,2004-04-06,17.431110382080078,17.546667098999027,17.191110610961914,17.223703384399414,3543413.0,0.004096184863387364,-1.6087029534625252,0.530301626392919,73.20836068773396,67.16273725496553,-0.9207602070863352,-1.4659556391975919,-1.2935005854196433,-1.275021366866362,14.112915420247848,0.3555564880371129,0.36929778809045644,1.277036333084105,-0.13734992432366155,2.69142259049187,0.5698432043802235,1.9842294617879883,-1.029634019836589,89.51602576304477,18.708711881088604,0.7071931287038827,4,-0.785184383392334,-1.3081474304199219,-1.276048183441162,-0.8296289443969727,-1.3066673278808558,1,-0.03858573254044628,1.2253512187824622,17.360000610351562,1.9285615755997179,16.891851425170902,-4.3461667017418355,16.684444427490234,-0.03858573254044628
6074,2004-04-07,17.30666732788086,17.508148193359375,17.16740608215332,17.472593307495114,2866050.0,-0.007139135228421911,1.8750271575135788,-0.800001839232655,69.3218653639608,68.99138536772764,-0.6277624861644817,-1.2253503204633702,-1.1533292195002076,-1.1235753420126144,14.117653950369496,0.3407421112060547,0.4709720756694793,1.0389636039733894,-0.36164957146246124,2.43957677940924,0.33865701625546407,1.7392701916913147,-0.676152818286262,76.03553845714313,7.758820364175548,0.7003065877179251,4,-0.4459266662597656,-1.1837043762207031,-1.1479015350341797,-0.7051858901977539,-1.2859268188476527,2,-0.048279429796825535,-1.6087029534625252,17.431110382080078,1.2253512187824622,17.360000610351562,1.9285615755997179,16.891851425170902,-0.048279429796825535
6075,2004-04-08,17.084444046020508,17.451852798461914,16.942222595214847,17.39851951599121,2025338.0,-0.012840327814145458,1.4225304864227584,1.8928649431563864,68.00423761073264,70.48536838912656,-0.30110630250901593,-0.8689240566660459,-0.9027981576549564,-0.884734552533132,13.329781701197001,0.5096302032470668,0.5810522374079774,0.703258848190309,-0.5630473402672607,1.9695650366478787,0.07010575396152419,1.336411942419094,-0.27069901854502376,48.684165946705775,-17.990335898786412,0.6331530942287846,4,-0.1792583465576172,-0.9614810943603516,-0.9256782531738281,-0.48296260833740234,-1.4281482696533203,3,-0.052722796678280615,1.8750271575135788,17.30666732788086,-1.6087029534625252,17.431110382080078,1.2253512187824622,17.360000610351562,-0.052722796678280615
6076,2004-04-12,17.259258270263672,17.36296272277832,17.01629638671875,17.128889083862305,1304775.0,0.010232362479707602,1.0526277153811838,-0.41508872505556704,73.22915402395348,72.04762162639219,-0.34186588373194127,-0.962153978792422,-1.0464985540707978,-1.0407367374993512,14.325949083542133,0.3466663360595703,0.6843275569019767,0.7949620246887221,-0.4728375168059813,2.0627615661834255,0.16106225394137041,1.4288617954360738,-0.3170356750488246,55.092327682807316,-12.020314630690102,0.6338997707473516,4,-0.263702392578125,-1.1362953186035156,-1.1004924774169922,-0.6577768325805664,-1.359999656677246,0,-0.09030037279990699,1.4225304864227584,17.084444046020508,1.8750271575135788,17.30666732788086,-1.6087029534625252,17.431110382080078,-0.09030037279990699
6077,2004-04-13,16.86222267150879,17.285926818847653,16.802963256835938,17.285926818847653,2100600.0,-0.023004209829743605,1.2797207204368573,-3.2500329183186514,68.05424041453037,71.61542282756179,0.11408059853086527,-0.45889859956552215,-0.6202198003334658,-0.6237266962578865,15.148916999123541,0.4829635620117152,0.7423158011059314,0.31555604934692383,-0.8173205217744872,1.4484326204683349,-0.2508822362137799,0.8819943349076294,0.6844444274902379,7.968146903812332,-62.93286812900286,0.5664382855607053,4,0.1333332061767578,-0.7392597198486328,-0.7330865859985352,-0.2607412338256836,-1.1081485748291016,1,-0.04674050956144593,1.0526277153811838,17.259258270263672,1.4225304864227584,17.084444046020508,1.8750271575135788,17.30666732788086,-0.04674050956144593
6078,2004-04-14,16.88592529296875,17.102222442626953,16.73481559753418,16.933332443237305,1964250.0,0.0014056641239834633,-1.1017102643135757,0.11188738785377081,67.74195375266058,71.0951941817249,0.11605254824124955,-0.40906372670377067,-0.631885979648672,-0.6228879101896467,16.31296360777752,0.36740684509277344,0.8026335159936266,0.27925872802734375,-0.7868129801340125,1.3453304361886982,-0.2537771260533326,0.8122945821080201,0.6458677291870139,19.540065458294382,-54.10260388247204,0.5330358540806773,4,0.16000080108642578,-0.7629623413085938,-0.7567892074584961,-0.28444385528564453,-1.5733318328857422,2,-0.03860325346365023,1.2797207204368573,16.86222267150879,1.0526277153811838,17.259258270263672,1.4225304864227584,17.084444046020508,-0.03860325346365023
6079,2004-04-15,16.85629653930664,16.980741500854492,16.73481559753418,16.959999084472653,2184300.0,-0.0017546419961035342,2.387703625853915,2.187487427076972,62.05361793538978,70.59930212455606,0.20640480252552962,-0.3441048950374892,-0.5966848878041802,-0.572015660056028,16.76103924903946,0.2459259033203125,0.8107174622544022,0.2160003662109382,-0.8362369807484633,1.268237713170338,-0.31011830726876255,0.742119039690639,0.6436173858642604,16.942069618603263,-53.534694350956435,0.5261186734797,4,0.23999977111816406,-0.7333335876464844,-0.7271604537963867,-0.25481510162353516,-1.2888898849487305,3,-0.04341721702633994,-1.1017102643135757,16.88592529296875,1.2797207204368573,16.86222267150879,1.0526277153811838,17.259258270263672,-0.04341721702633994
6080,2004-04-16,16.877037048339847,17.051851272583008,16.705184936523438,16.95111083984375,2238300.0,0.0012304309540853708,1.5161348376825639,0.7142909692845221,63.329618663428505,69.09135636434974,0.24122380108509134,-0.33192453326559246,-0.6107966804135039,-0.5698832530698112,17.062986313600266,0.3466663360595703,0.7438323398771516,0.20503721237183115,-0.8349311159284234,1.2450055406720857,-0.3149469517782961,0.7250213765219584,0.592272943725586,26.12616531106429,-42.42684503445019,0.5199841641501269,4,0.24888896942138317,-0.754074096679691,-1.0222220420837438,-0.5190124511718786,-0.9451847076416051,4,-0.050737373915457074,2.387703625853915,16.85629653930664,-1.1017102643135757,16.88592529296875,1.2797207204368573,16.86222267150879,-0.050737373915457074
6081,2004-04-19,17.20888900756836,17.211851119995114,16.749629974365234,16.95407485961914,2640938.0,0.01966292769743938,2.5454784860500173,-3.440004119888928,62.52875519332295,67.49686707174588,-0.04573669732259589,-0.6054411525768373,-0.9384587878613253,-0.8761011215173369,17.432619743369848,0.46222114562987926,0.69765526969028,0.48014841079712056,-0.5462024307846143,1.5064992523788572,-0.033027009993748635,0.9933238315879898,0.21457348116455321,86.73458663408663,19.394692978199217,0.513175420790868,4,-0.0829629898071289,-0.9911108016967773,-1.4992594718933105,-0.9960498809814453,-0.9481487274169922,0,-0.09022042216196247,1.5161348376825639,16.877037048339847,2.387703625853915,16.85629653930664,-1.1017102643135757,16.88592529296875,-0.09022042216196247
6082,2004-04-20,16.811851501464847,17.448888778686527,16.79703712463379,17.217777252197266,2635538.0,-0.023071652442461454,-1.9932035943877267,-1.593026737327451,50.21645805785505,64.94221122398156,0.29655479301206,-0.14710489589796438,-0.5518200924824619,-0.46386771149159856,18.629548730087276,0.6518516540527379,0.6812539261350992,0.03940725326538441,-0.9172005028671393,0.9960150093979081,-0.43889662480087566,0.5177111313316445,-0.1066665649414098,14.3426131336321,-46.84739280374158,0.4783038780662616,4,0.29481506347655895,-0.4503698348999059,-1.1022219657897985,-0.5990123748779332,-0.3851852416992223,1,-0.05428271168103682,2.5454784860500173,17.20888900756836,1.5161348376825639,16.877037048339847,2.387703625853915,16.85629653930664,-0.05428271168103682
6083,2004-04-21,16.95111083984375,17.019258499145508,16.432592391967773,16.794073104858402,2957513.0,0.008283402834409426,3.0,-0.38686320023305326,56.40178482613578,63.50664671977878,0.09168927234167512,-0.20271372784175767,-0.693101466412962,-0.5906888008277136,19.61684867889627,0.5866661071777344,0.6162125249064125,0.11896290779113627,-0.7115470180318368,0.9494728336141094,-0.2962920551203503,0.5342178707026228,0.497777938842777,51.02039667287232,-7.3401148249478965,0.41525496291148606,4,-0.00888824462890625,-0.5259251594543457,-1.2896289825439453,-0.7382717132568359,-0.34963035583496094,2,-0.07061700878920663,-1.9932035943877267,16.811851501464847,2.5454784860500173,17.20888900756836,1.5161348376825639,16.877037048339847,-0.07061700878920663
6084,2004-04-22,17.724443435668945,17.771852493286133,16.805925369262695,16.945184707641598,3754350.0,0.04562135208316076,1.2101652308256303,4.962238713517194,65.3812541643653,63.215204114626864,-0.6885589739332154,-0.8698963759464462,-1.4548311177083306,-1.3483477504928558,21.517273592873774,0.9659271240234375,0.5323859346962436,0.7965918540954604,0.02263751533112668,1.5705461928597941,0.40961468471329354,1.1835690234776273,-1.2918510437011719,96.4600559987923,37.349226415460485,0.3869771693821673,4,-0.6222209930419922,-1.0592575073242188,-2.0629615783691406,-1.5116043090820312,-1.1911106109619176,3,-0.13607479322776894,3.0,16.95111083984375,-1.9932035943877267,16.811851501464847,2.5454784860500173,17.20888900756836,-0.13607479322776894
6085,2004-04-23,17.700740814208984,17.71851921081543,17.42518424987793,17.68000030517578,3881588.0,-0.0013372843861636508,9.420924244477572,0.026615690382713632,62.650634036625256,62.03981300492372,-0.6350202643197242,-0.7686919180378133,-1.4230960128098467,-1.3086032480683514,22.892483555176344,0.2992591857910156,0.46549918874535834,0.6986669540405259,-0.0726806939814928,1.4700146020625446,0.31299313002951834,1.0843407780515335,-1.268148422241211,94.69022641627667,37.143299993092455,0.38567382401100936,4,-0.5985183715820312,-1.0355548858642578,-2.0755558013916016,-1.4879016876220703,-0.8414821624755824,4,-0.1205223093340011,1.2101652308256303,17.724443435668945,3.0,16.95111083984375,-1.9932035943877267,16.811851501464847,-0.1205223093340011
6086,2004-04-26,17.39851951599121,17.77777862548828,17.217777252197266,17.600000381469727,2771213.0,-0.01707393500588239,1.0106420862324001,-9.71436453926798,50.63539417721567,60.104385645222095,-0.3475119324304252,-0.3900934187780969,-1.1160929028000197,-0.9969810060007163,23.817814624630916,0.5600013732910156,0.4087540284666922,0.33526039123535156,-0.34901096041198443,1.0195317428826876,-0.006875284588318209,0.6773960670590213,-0.93914192199707,71.80620050619271,18.62533998435311,0.3421356758236682,4,-0.2933340072631836,-0.7303705215454102,-1.7925939559936523,-1.1856803894042969,-0.5333347320556641,0,-0.08429838952359914,9.420924244477572,17.700740814208984,1.2101652308256303,17.724443435668945,3.0,16.95111083984375,-0.08429838952359914
6087,2004-04-27,17.401481628417972,17.985185623168945,17.291852951049805,17.955556869506836,4398975.0,0.00017025083220656434,1.2608695652173914,2.7500141999734757,49.50001351836766,58.07750339696732,-0.29718833943268663,-0.34468718556210476,-1.1054479297211586,-0.9904925819374846,24.327136786403962,0.6933326721191406,0.37015153736495776,0.29629659652710316,-0.3611342394614816,0.9537274325156879,-0.03241882146718922,0.6250120145213955,-0.8893679931640648,62.404576870440984,13.248985793059177,0.3287154179942917,4,-0.19259262084961293,-0.6296291351318395,-1.7859268188476598,-1.1886425018310582,-0.628149032592777,1,-0.06555426558642485,1.0106420862324001,17.39851951599121,9.420924244477572,17.700740814208984,1.2101652308256303,17.724443435668945,-0.06555426558642485
6088,2004-04-28,16.83259391784668,17.608888626098633,16.782222747802734,17.543703079223633,5829638.0,-0.03269191225891099,-1.036495287141367,1.283416237801003,43.04347314995754,55.965265087474855,0.29428607373571936,0.23902244628182956,-0.5371156959496091,-0.41164473249111566,24.308093859580676,0.8266658782958984,0.2824832611045842,-0.2742208480834947,-0.9286208738113508,0.3801791776443615,-0.601420860947421,0.05297916478043163,-0.23209596331787097,4.187258898460279,-39.85106016622368,0.32720001286392764,4,0.3762950897216797,-0.060741424560546875,-1.2370390892028809,-0.6197547912597656,-0.2251873016357422,2,-0.024115573634237775,1.2608695652173914,17.401481628417972,1.0106420862324001,17.39851951599121,9.420924244477572,17.700740814208984,-0.024115573634237775
6089,2004-04-29,16.34963035583496,17.122962951660153,16.19259262084961,16.900741577148438,4490100.0,-0.028692164996605762,-1.1506810961911882,0.7750022798839137,39.98383911495755,53.37128958208919,0.7798281471699404,0.7396037418710186,-0.052211956202807386,0.07910786544954362,24.024438424124277,0.9303703308105433,0.2223426210894388,-0.744295597076416,-1.4483790880600402,-0.0402121060927918,-1.09633734256823,-0.39225385158460213,1.6355552673339844,8.760367511318476,-33.257263354069856,0.3520417454918124,4,0.7392587661743164,0.4222221374511719,-0.7540755271911621,-0.1861743927001953,0.4918498992919922,3,0.015404025821534661,-1.036495287141367,16.83259391784668,1.2608695652173914,17.401481628417972,1.0106420862324001,17.39851951599121,0.015404025821534661
6090,2004-04-30,16.737777709960938,17.131851196289062,16.319999694824222,16.370370864868164,5087813.0,0.023740436063586667,-2.4683452504634813,-0.6666655130286113,43.282440872526415,51.232810213111804,0.4133138309899955,0.37487698827704463,-0.4284242231789257,-0.2948141122942971,23.44877234731129,0.8118515014648402,0.16947951085683854,-0.3588149070739739,-1.0567454797264055,0.33911566557845774,-0.7077801934001897,-0.009849620747758081,1.2115560531616225,30.413210829560505,-9.539511500310148,0.348965286326216,4,0.35111141204833984,0.12740755081176758,-1.0948152542114258,-0.6632099151611328,-0.0562973022460902,4,-0.012214577633698709,-1.1506810961911882,16.34963035583496,-1.036495287141367,16.83259391784668,1.2608695652173914,17.401481628417972,-0.012214577633698709
6091,2004-05-03,16.841480255126953,16.948148727416992,16.512592315673828,16.939258575439453,3027038.0,0.0061957176730995656,6.538276169412075,-0.2661309162266972,49.71095869220968,51.176643616928985,0.28162996380255834,0.2816474860163183,-0.519218157628849,-0.3889056539585596,22.74518781905727,0.43555641174316406,0.1475490824730592,-0.25259380340576243,-0.9539901774104393,0.4488025705989145,-0.6032919904080991,0.09810438359657425,1.0727186851501465,36.19826884506323,-7.478065350428018,0.3506981870023376,5,0.24740886688232422,0.23851966857910156,-1.1266660690307617,-0.8725910186767614,-0.5629615783691406,0,0.0010556314728353833,-2.4683452504634813,16.737777709960938,-1.1506810961911882,16.34963035583496,-1.036495287141367,16.83259391784668,0.0010556314728353833
6092,2004-05-04,16.820741653442386,17.140741348266598,16.536296844482422,16.613332748413086,4679438.0,-0.0012314001720991063,-2.3442697340649867,-2.1212156679151426,49.09092843671616,50.364326240326804,0.3394601085907212,0.27396084374617047,-0.47971908865175905,-0.3570651558858522,21.363087993245117,0.6044445037841761,0.1196943131872068,-0.24636945724487092,-0.9461812831625593,0.4534423686728175,-0.5962753702037169,0.10353645571397507,1.059025160446165,44.351535997048245,-2.2796463509916833,0.349905912958845,5,0.268147468566891,0.268147468566891,-1.0622231960296666,-0.8834581375122106,-0.3229637145996129,1,0.0026421623617329804,6.538276169412075,16.841480255126953,-2.4683452504634813,16.737777709960938,-1.1506810961911882,16.34963035583496,0.0026421623617329804
6093,2004-05-05,16.75851821899414,16.915555953979492,16.625185012817386,16.841480255126953,2449575.0,-0.0036992087346821023,1.5128001980687982,-0.39999264313695954,48.64863867428249,48.5051467414287,0.41514860622290684,0.2985168788977397,-0.40021767481000836,-0.2845882040872141,19.6428492624722,0.2903709411621058,0.06702447670436129,-0.27496328353881694,-0.9657087089399035,0.4157821418622696,-0.6203359962393584,0.07040942916172455,1.0875051110336322,59.68742896341425,8.91656816583756,0.34537271270054315,5,0.3303709030151367,0.3303709030151367,-0.8222217559814453,-0.9002466201782227,-0.6133327484130859,2,0.000883990853932648,-2.3442697340649867,16.820741653442386,6.538276169412075,16.841480255126953,-2.4683452504634813,16.737777709960938,0.000883990853932648
6094,2004-05-06,16.471111297607422,16.684444427490234,16.21925926208496,16.607406616210938,3604500.0,-0.01714990058375032,2.204075198045166,1.6428637116056648,44.77497392667252,46.5189622847673,0.5655472162341404,0.5482241952211631,-0.09794312525787774,0.006616373375187834,18.081718290413342,0.5392589569091797,0.07497396462636985,-0.5205924034118645,-1.2421529871636743,0.20096818033994523,-0.8813726952877694,-0.15981211153595964,1.3418434182367882,27.33119170727073,-25.460012680036588,0.3607802918759054,5,0.6177778244018555,0.6177778244018555,-0.5066671371459961,-0.6128396987915039,-0.16888999938964844,3,0.008274810129132781,1.5128001980687982,16.75851821899414,-2.3442697340649867,16.820741653442386,6.538276169412075,16.841480255126953,0.008274810129132781
6095,2004-05-07,16.183704376220707,16.533332824707028,16.148147583007812,16.302221298217773,3879563.0,-0.017449151802432672,-3.0624817694450495,0.8695597413865227,36.651215788109084,44.965164685977676,0.6874220218927007,0.8060147875955899,0.18983592852407227,0.29716600334883125,17.189710331449092,0.3851852416992152,0.044224291002510796,-0.7629623413085902,-1.567787461346832,0.041862778729651495,-1.1653749013277128,-0.3605497812894676,1.5968430977236103,3.5822100095121936,-43.05997659123062,0.40241256001912123,5,0.8829622268676722,0.8829622268676722,-0.21481513977051137,-0.3580255508422887,0.00296211242675426,4,0.040644333560166945,2.204075198045166,16.471111297607422,1.5128001980687982,16.75851821899414,-2.3442697340649867,16.820741653442386,0.040644333560166945
6096,2004-05-10,15.700740814208984,16.1629638671875,15.4074068069458,16.112592697143555,6393600.0,-0.029842584292466334,1.9479733727260211,3.475047073402425,35.84903552036812,43.44838935286661,1.0104933743217543,1.2292560679480218,0.6634598775099363,0.7827981616916091,16.68178329820032,0.7762975692749059,-0.10749135220198269,-1.1680000305175788,-2.1315407100667727,-0.20445935096838497,-1.6497703702921775,-0.6862296907429801,2.014510664097873,16.923104009665884,-32.40832158372166,0.4817703397745971,5,0.8074069023132324,0.9955554008483887,0.3422222137451172,0.12740707397460938,0.5185184478759766,0,0.06246454260414924,-3.0624817694450495,16.183704376220707,2.204075198045166,16.471111297607422,1.5128001980687982,16.75851821899414,0.06246454260414924
6097,2004-05-11,16.074073791503903,16.245925903320312,15.668148040771484,15.842963218688965,3396938.0,0.023778048546413633,1.0103096375367573,-0.5611497297722776,39.458669603499956,43.05007784770466,0.47948954624660445,0.8367500856994532,0.28264039371532945,0.41319636559420303,16.727785799532057,0.5777778625488281,-0.24795160478181444,-0.7552596092224171,-1.7822987722626138,0.27177955381777963,-1.2687791907425172,-0.24174002770231695,1.502707006521291,44.20431400099508,-4.710497810573742,0.5135195815200984,5,0.20000028610229847,0.6222224235534703,-0.004444122314449572,-0.21925926208496094,0.13333320617676137,1,0.012718921656436066,1.9479733727260211,15.700740814208984,-3.0624817694450495,16.183704376220707,2.204075198045166,16.471111297607422,0.012718921656436066
6098,2004-05-12,16.234073638916016,16.237037658691403,15.798519134521484,16.079999923706055,4563000.0,0.009953907732878742,4.481421435979552,0.666666666666677,28.989104965874745,41.828440720028794,0.2521807166132888,0.6592092193070584,0.12039315860342015,0.25729670892851786,16.97719233431071,0.4385185241699183,-0.3254996428413719,-0.5626671791076667,-1.6229780435844177,0.4976436853690842,-1.0928226113460404,-0.032511746869293034,1.2125447196444128,64.73316202053513,20.930625625016575,0.5301554322383752,5,0.04000043869018555,0.4622225761413574,0.017778396606445312,-0.19703674316406605,-0.05925941467285156,2,0.01624387727887422,1.0103096375367573,16.074073791503903,1.9479733727260211,15.700740814208984,-3.0624817694450495,16.183704376220707,0.01624387727887422
6099,2004-05-13,16.124443054199222,16.28148078918457,15.946666717529295,16.148147583007812,3076650.0,-0.00675311614048546,1.3061127970677615,-0.1538518674407722,28.30337481005739,40.164100046421126,0.36488033480639004,0.7496340703350803,0.23753635053568445,0.36598446470235757,17.20028902885601,0.3348140716552752,-0.41135057988781654,-0.6357050895690897,-1.7370810507556307,0.46567087161745135,-1.1863930701623602,-0.08501710897581916,1.1998226112643273,63.6841351867119,25.231357213710943,0.5506879805932705,5,0.14963102340697887,0.5718531608581507,0.2600014209747279,-0.0014801025390660527,0.3555564880371058,3,0.0012863958347033577,4.481421435979552,16.234073638916016,1.0103096375367573,16.074073791503903,1.9479733727260211,15.700740814208984,0.0012863958347033577
6100,2004-05-14,16.020740509033207,16.266666412353516,15.715556144714355,16.133333206176758,3946388.0,-0.00643138772715679,1.906246699624323,4.749839073061392,29.9395536982329,37.96727726931259,0.39803214138976983,0.8283665586085753,0.3555339807446636,0.46705920528079403,17.40600132447012,0.5511102676391602,-0.4369991338787713,-0.6965928077697718,-1.8444316221976536,0.45124600665811165,-1.2705122149837145,-0.1226734005558292,1.1885136249192776,70.16954108580966,34.451278118475024,0.5739194072139415,5,0.2533335685729945,0.6755557060241664,0.4711112976074183,0.10222244262694957,0.802963256835934,4,0.017569773945583567,1.3061127970677615,16.124443054199222,4.481421435979552,16.234073638916016,1.0103096375367573,16.074073791503903,0.017569773945583567
6101,2004-05-17,15.656295776367188,15.754074096679688,15.454814910888672,15.466667175292967,3641625.0,-0.02274830757420543,-1.805557542378943,-1.6841998272095013,27.010113760966263,35.51385341645149,0.6444492913906608,1.128383821610342,0.7246980053372702,0.8233554565108463,17.406247708208305,0.5659255981445348,-0.4217417665277523,-0.983407878875731,-2.1992621474605762,0.23244638970911247,-1.5913350131681518,-0.37548074458331016,1.4448475179648952,24.372708583769217,-7.640686177210895,0.6079271342924221,5,0.505185604095459,1.0400004386901855,0.8577785491943359,0.46666717529296875,1.1703720092773402,0,0.03387587459102903,1.906246699624323,16.020740509033207,1.3061127970677615,16.124443054199222,4.481421435979552,16.234073638916016,0.03387587459102903
6102,2004-05-18,15.899258613586426,15.973333358764648,15.579258918762207,15.694814682006836,2661863.0,0.015518539039482526,1.235290935597383,1.0781281432307281,36.54991648266833,34.169550950716584,0.2872336212537441,0.8575113672086339,0.4950106581849667,0.5719341411401331,16.717081873383545,0.3940744400024414,-0.4455515412453437,-0.6948153972625732,-1.9512862528003758,0.5616554582752293,-1.3230508250314728,-0.06657996949367195,1.1002604915024783,53.76340240556885,17.477118313644162,0.628235427768901,5,0.1466670036315918,0.7970376014709473,0.6600008010864258,0.22370433807373047,1.0725927352905273,1,0.02012676542194769,-1.805557542378943,15.656295776367188,1.906246699624323,16.020740509033207,1.3061127970677615,16.124443054199222,0.02012676542194769
6103,2004-05-19,15.754074096679688,16.231111526489258,15.748147964477539,15.869629859924315,3198150.0,-0.009131527477807877,-6.5813678450863415,-0.5652198250728776,40.491933568413934,33.693657577576744,0.30726636788445205,0.9575108513142645,0.6538722282223226,0.7106633019675641,16.915056170958874,0.48296356201171875,-0.5178993722771779,-0.7801480770111091,-2.0783569655386955,0.5180608115164773,-1.429252521274904,-0.1310436327473159,1.1499182705206294,36.20074248230894,-3.4200199424618063,0.6491044442637932,5,0.21629571914672674,0.9422221183776855,0.8051853179931641,0.36888885498046875,1.2118511199951172,2,0.02877559786877737,1.235290935597383,15.899258613586426,-1.805557542378943,15.656295776367188,1.906246699624323,16.020740509033207,0.02877559786877737
6104,2004-05-20,15.312593460083008,15.644444465637207,15.11111068725586,15.525925636291506,6986588.0,-0.028023267752036674,1.3684258449497826,1.846140514488073,27.62788990342237,32.691065812611555,0.6337776446428265,1.2743750830040739,1.126915561931817,1.1427719877678193,16.105337418077454,0.6429634094238281,-0.6055862965072194,-1.1010362148284898,-2.381685232681445,0.17961280302446347,-1.7413607237549655,-0.46071170590201227,1.5016037735020369,17.43600662876912,-22.38490748946745,0.6403245089264767,5,0.38370227813720703,1.2355546951293945,1.2718510627746582,0.8103694915771484,1.7362957000732422,3,0.05630795112583642,-6.5813678450863415,15.754074096679688,1.235290935597383,15.899258613586426,-1.805557542378943,15.656295776367188,0.05630795112583642
6105,2004-05-21,15.56740665435791,15.662221908569336,15.259259223937988,15.487406730651855,4712175.0,0.016640760099793095,1.9890000282957472,-0.375001676389724,30.905840030528637,32.14182186929606,0.31553044504337713,0.897561617730279,0.9143452335824875,0.8747377961007956,15.236758040420467,0.40296268463134766,-0.6901880098801136,-0.7395563125610352,-1.9202944083601388,0.44118178323806845,-1.3299253604605887,-0.14918726466148335,1.1105436555208001,40.740680820772376,0.44246125808832204,0.5903690478995522,5,0.1288890838623047,0.9807415008544922,1.0422229766845703,0.5555562973022461,1.6148157119750977,4,0.058622024087932934,1.3684258449497826,15.312593460083008,-6.5813678450863415,15.754074096679688,1.235290935597383,15.899258613586426,0.058622024087932934
6106,2004-05-24,15.931852340698242,16.020740509033207,15.56740665435791,15.674074172973633,4371638.0,0.02341081558618563,1.08164007076668,3.2222301695157713,37.92269429697324,31.971157946348647,-0.014175152804028812,0.4401708533398434,0.5720310250446943,0.4997815298009485,14.62200259903838,0.4533338546752965,-0.7328082577965134,-0.30177726745605327,-1.3742886629117237,0.7707341279996172,-0.8380329651838885,0.23447843027178195,0.62075079937064,73.28044986146189,32.111305834290796,0.5362556977278351,5,-0.23555660247802734,0.6162958145141602,0.6925921440124512,0.19111061096191406,0.9037036895751953,0,0.05597914204192356,1.9890000282957472,15.56740665435791,1.3684258449497826,15.312593460083008,-6.5813678450863415,15.754074096679688,0.05597914204192356
6107,2004-05-25,16.260740280151367,16.296295166015625,15.748147964477539,15.89037036895752,3374663.0,0.020643421268283557,1.4832273046389803,1.4367776544580095,43.693685639004286,33.60500024336304,-0.35067733718663874,0.022598176795305847,0.28187462145398,0.16379730969995876,13.419846658537416,0.5481472015380859,-0.7104381058218134,0.0841477394104011,-0.8375926509936811,1.0058881298144833,-0.37672245579164,0.5450179346124422,0.17654346369247165,97.00005471709652,55.77026814344158,0.46087019520204076,5,-0.557037353515625,0.28740787506103516,0.41111183166503906,-0.13777732849121094,0.1451854705810547,1,0.03480330512282759,1.08164007076668,15.931852340698242,1.9890000282957472,15.56740665435791,1.3684258449497826,15.312593460083008,0.03480330512282759
6108,2004-05-26,16.426666259765625,16.438518524169922,16.115556716918945,16.18666648864746,2724975.0,0.010204085223401327,1.4494238989707573,0.648000185394517,49.41904675000761,35.95118601446862,-0.5435736447773571,-0.18477148604268478,0.14221916360743592,-0.00454732637882671,13.361379549260233,0.32296180725097656,-0.6398894222624776,0.27037010192871236,-0.6073764859689277,1.1481166898263542,-0.16850319202010766,0.7092433958775324,-1.3155555725097656,99.10711206648811,53.801018522219394,0.43887329394882074,5,-0.6518516540527344,0.12148189544677734,0.30740785598754883,-0.30370330810546875,-0.09185218811035156,2,0.03318902816249869,1.4832273046389803,16.260740280151367,1.08164007076668,15.931852340698242,1.9890000282957472,15.56740665435791,0.03318902816249869
6109,2004-05-27,16.60148048400879,16.681480407714847,16.391111373901367,16.47407341003418,3065850.0,0.010642099953740658,1.0206126728783163,0.5308633144982476,55.62647896238614,38.805288821596754,-0.7192396789365372,-0.3581108391055601,-0.019798866976394436,-0.18902019026172212,13.841746638748631,0.2903690338134801,-0.6037440121966604,0.4325918197631822,-0.4638602680737023,1.3290439076000649,-0.015634224155260057,0.8808178636816244,-1.4638216400146487,94.37500125728616,41.982151181583525,0.44822604391844156,5,-0.7051849365234357,-0.05333232879638672,0.08222365379333496,-0.4785175323486328,-0.14518356323242188,3,0.021952544112982197,1.4494238989707573,16.426666259765625,1.4832273046389803,16.260740280151367,1.08164007076668,15.931852340698242,0.021952544112982197
6110,2004-05-28,16.533332824707028,16.740741729736328,16.500740051269528,16.542221069335938,2855250.0,-0.004104914580805197,-5.480070038108446,-0.06976256774157703,62.62354806264716,42.762337077339076,-0.6378064029663779,-0.32260513550792425,0.05870653368825529,-0.13408488170302846,14.383693249512902,0.24000167846680043,-0.5412587920606562,0.37466640472411683,-0.49884074966986347,1.2481735591180971,-0.062087172472871544,0.811419981921107,-1.3339211181640582,82.32313092980638,24.39254779814923,0.4367535771969899,5,-0.607406616210934,0.014815330505374646,0.35037136077881215,-0.29777717590331676,-0.1066665649414027,4,0.03118284382921188,1.0206126728783163,16.60148048400879,1.4494238989707573,16.426666259765625,1.4832273046389803,16.260740280151367,0.03118284382921188
6111,2004-06-01,16.859258651733402,16.859258651733402,16.44444465637207,16.453332901000973,2903513.0,0.019713256273370172,1.0437924650646837,-45.669957081527606,62.078406082172286,45.59883592172841,-0.8662413817446897,-0.6821025086222683,-0.24741604872533784,-0.4756567812100698,15.035641356371904,0.4148139953613317,-0.4542044594428667,0.699703311920171,-0.1767607558392612,1.5761673796796032,0.26147127804045667,1.137935345799887,-1.5673671437988315,100.0,38.66701588859947,0.4382320338797158,6,-0.8740739822387713,-0.31111049652099965,0.024445533752437854,-0.623703002929691,-0.14222145080566762,1,0.019156460036064527,-5.480070038108446,16.533332824707028,1.0206126728783163,16.60148048400879,1.4494238989707573,16.426666259765625,0.019156460036064527
6112,2004-06-02,16.865184783935547,17.022222518920902,16.82962989807129,16.989629745483402,4497188.0,0.0003515060967129724,1.031240884722505,-0.30657074926464706,60.19140061687287,47.7876655937794,-0.8054426630927658,-0.7215211185544419,-0.22866789640870877,-0.49593407713778603,15.896612832263674,0.19259262084961293,-0.3666249002746156,0.7034072875976562,-0.1803104342234363,1.5871250094187488,0.26154842668711,1.1452661485082025,-1.4479039044970694,82.67964506452002,20.87718507424637,0.44185886091054655,6,-0.798518180847168,-0.31703662872314453,0.021482467651367188,-0.6266660690307617,-0.25185203552246094,2,-0.0017567998241164728,1.0437924650646837,16.859258651733402,-5.480070038108446,16.533332824707028,1.0206126728783163,16.60148048400879,-0.0017567998241164728
6113,2004-06-03,16.773332595825195,16.930370330810547,16.70222282409668,16.82962989807129,3071588.0,-0.005446260404916692,-1.2985203689469638,0.4523871561039031,60.5390055191111,51.444456217744815,-0.6188864766337971,-0.6624672068804465,-0.10687329983988292,-0.4141925982896666,16.706887142618942,0.2281475067138672,-0.22347223382153913,0.6108143806457527,-0.2750316298148654,1.4966603911063707,0.16789137541544363,1.0537373858760617,-1.1955575524384763,60.56321852975631,-0.959862746754844,0.4429230052303095,6,-0.632591724395752,-0.4133329391479492,0.21703815460205078,-0.4311103820800781,-0.3644428253173828,3,-0.02190422463716124,1.031240884722505,16.865184783935547,1.0437924650646837,16.859258651733402,-5.480070038108446,16.533332824707028,-0.02190422463716124
6114,2004-06-04,16.607406616210938,16.85629653930664,16.595556259155273,16.820741653442386,3473213.0,-0.00989224882213069,-1.20000804667069,3.789436237972688,59.339623271719304,54.60376546676599,-0.2793529265214474,-0.5120603809702615,0.0859650072997411,-0.2578993599978361,16.975147114158272,0.2607402801513672,-0.14474922273748447,0.43807363510131836,-0.45978371622712544,1.3359309864297622,-0.010855040562905316,0.8870023107655403,-0.8851868252708002,28.204950449290404,-30.893254600452725,0.4489286756642222,6,-0.3125920295715332,-0.48148059844970703,0.3829641342163086,-0.2651844024658203,-0.19259071350097656,4,-0.016413914035775967,-1.2985203689469638,16.773332595825195,1.031240884722505,16.865184783935547,1.0437924650646837,16.859258651733402,-0.016413914035775967
6115,2004-06-07,16.841480255126953,16.841480255126953,16.595556259155273,16.66963005065918,3845475.0,0.014094532898804912,1.8620739408872462,-0.8055413995654722,69.68505333906943,58.13291647144335,-0.35055828569811,-0.7318507873555902,-0.13100764564138956,-0.4997746967870995,17.12006738700153,0.2459239959716797,-0.06358127300474337,0.6392584800720229,-0.3076638617076277,1.5861808218516735,0.16579730918219582,1.1127196509618482,-0.9892601913887393,68.71768970229918,5.011023273281175,0.4734611708898254,6,-0.4562950134277344,-0.7155542373657227,0.08889055252075195,-0.49925804138183594,-0.1303691864013672,0,-0.022871109220540586,-1.20000804667069,16.607406616210938,-1.2985203689469638,16.773332595825195,1.031240884722505,16.865184783935547,-0.022871109220540586
6116,2004-06-08,16.681480407714847,16.847406387329098,16.595556259155273,16.79111099243164,2924100.0,-0.009500343496433361,1.2666598001854354,-0.637942707466211,63.36033463588967,60.3180996933195,-0.08162491353457213,-0.5213384114810147,0.04592382261260397,-0.3465675604280172,16.038939441137938,0.2518501281738246,0.1094166985041376,0.4302216529846241,-0.5088996946860753,1.3693430006553236,-0.0393390208507256,0.8997823268199738,-0.7122600984583656,20.138491524212096,-42.97421796347817,0.46956067383534944,6,-0.11259078979492543,-0.5555543899536168,0.2955567836761439,-0.3392581939697301,-0.06814765930176137,1,-0.015275271841663107,1.8620739408872462,16.841480255126953,-1.20000804667069,16.607406616210938,-1.2985203689469638,16.773332595825195,-0.015275271841663107
6117,2004-06-09,16.278518676757812,16.642963409423828,16.278518676757812,16.533332824707028,2915325.0,-0.02415623320641691,-1.8604748645169018,2.324297992275348,58.23257195416394,61.29738027155909,0.3622146285503831,-0.10780191827173269,0.44897069196860784,0.0474415842757665,15.256010909468445,0.4029617309570348,0.25746294918996426,0.01703767776489329,-0.9184066026586741,0.9524819581884607,-0.4506844624468904,0.484759817976677,-0.20399814653488946,0.0,-63.76914811198205,0.46772214021178404,6,0.37185192108154297,-0.15259265899658203,0.8059258460998535,0.06370353698730469,0.6074066162109375,2,0.026938478425314605,1.2666598001854354,16.681480407714847,1.8620739408872462,16.841480255126953,-1.20000804667069,16.607406616210938,0.026938478425314605
6118,2004-06-10,16.497777938842773,16.598518371582028,16.177778244018555,16.18666648864746,3281850.0,0.013469239212657413,-1.5585622158299868,-1.2209347585257213,70.00001287461917,62.894439595140554,0.17221344422241813,-0.3228445695014095,0.224704595584452,-0.17722064562796191,14.505030168485098,0.420740127563473,0.36980077768398445,0.22311172485351705,-0.7181219662413767,1.1643454159484108,-0.24750512069392983,0.6937285704009639,-0.3284872097500511,47.16154259161914,-21.540288381823487,0.47061684554744665,6,0.10222244262695312,-0.43111133575439453,0.5911111831665039,-0.15555572509765625,0.3822212219238246,3,0.007004265059129322,-1.8604748645169018,16.278518676757812,1.2666598001854354,16.681480407714847,1.8620739408872462,16.841480255126953,0.007004265059129322
6119,2004-06-14,16.145185470581055,16.524444580078125,16.118518829345707,16.491851806640625,2751300.0,-0.021372118691909803,-1.0296306892687879,-1.1142834371474815,59.438552235499444,62.54055116990192,0.5065420270748078,0.03307744316079919,0.5742986298981876,0.17357243898171504,13.8714278825402,0.4059257507324183,0.43099757124622684,-0.1305178642272935,-1.0711000852318584,0.8100643567772714,-0.6008089747295742,0.33977324627498895,0.8770370483398473,3.6585397765776713,-65.74721179042086,0.4702911105022822,6,0.42518520355224965,-0.07851886749267578,0.9437036514282227,0.1970367431640625,0.3259258270263672,0,0.016333308800153823,-1.5585622158299868,16.497777938842773,-1.8604748645169018,16.278518676757812,1.2666598001854354,16.681480407714847,0.016333308800153823
6120,2004-06-15,16.302221298217773,16.47703742980957,16.263704299926758,16.405925750732422,4117838.0,0.00972648025151912,-1.3606834179339167,0.2991477444663912,56.49012076477672,61.91963057908017,0.350091280418134,-0.10729013150921318,0.4135437782564537,0.013771259193386953,12.823719058597957,0.3318519592285156,0.45820694608496737,0.012443923950193891,-0.9204673576504163,0.9453552055508041,-0.4540117168501112,0.478899564750499,0.7019271469116255,25.203128638979,-41.90678138239403,0.46645564080030544,6,0.2681493759155309,-0.23555469512939453,0.7866678237915039,0.04000091552734375,-0.17481422424316406,1,0.0069067032297307485,-1.0296306892687879,16.145185470581055,-1.5585622158299868,16.497777938842773,-1.8604748645169018,16.278518676757812,0.0069067032297307485
6121,2004-06-16,16.18666648864746,16.37925910949707,16.12148094177246,16.373332977294922,1895738.0,-0.007088286157846846,1.5970157857822274,1.7999852862739327,48.59708493062008,60.63137328060764,0.4025365744869447,0.05274001808561124,0.5172737581934257,0.12702766822764744,11.431756642564416,0.2577781677246094,0.4409771476194244,-0.12962942123413157,-1.0156975779433353,0.7564387354750721,-0.5726634995887352,0.3134046571204703,0.7997693641662629,12.994253709629902,-48.25547726327406,0.4430340783546019,6,0.33777809143066406,-0.11999988555908203,0.880000114440918,0.15555572509765625,0.4888896942138672,2,0.0323997890761476,-1.3606834179339167,16.302221298217773,-1.0296306892687879,16.145185470581055,-1.5585622158299868,16.497777938842773,0.0323997890761476
6122,2004-06-17,16.21925926208496,16.272592544555664,16.079999923706055,16.222221374511722,3359138.0,0.0020135568654831015,2.71425943977488,0.015868474562435373,45.86288524006384,59.00069324960239,0.3002591859885442,0.04780086968153796,0.4578989271318292,0.09558286336200794,10.579331247562365,0.19259262084960938,0.40219128771170176,-0.11303668022155833,-0.9787193351974679,0.7526459747543495,-0.5458780077095113,0.31980464726639646,0.749818250259402,26.857161774930017,-28.380959965586467,0.4328413274879542,6,0.24888896942138672,-0.15259265899658203,0.382962703704834,0.12296295166015625,1.1762962341308594,3,0.02429663895004963,1.5970157857822274,16.18666648864746,-1.3606834179339167,16.302221298217773,-1.0296306892687879,16.145185470581055,0.02429663895004963
6123,2004-06-18,16.207406997680664,16.287406921386722,16.0,16.005926132202152,3923100.0,-0.0007307525092716816,-1.6944424576210904,-68.0193174500138,41.592921074176395,57.028837449875404,0.249645664279182,0.10051027885851482,0.4399867903427399,0.10975590459247186,10.382946299427411,0.2874069213867223,0.3379215820156425,-0.14755558967590332,-0.9722612010271092,0.6771500216753026,-0.5599083953515063,0.26479721599969963,0.7261074111181678,39.547934244981086,-10.2959921856487,0.4123528056756032,6,0.21629619598388672,-0.14074039459228516,0.27777814865112305,0.13481521606445312,1.2385196685791016,4,0.041864703921187685,2.71425943977488,16.21925926208496,1.5970157857822274,16.18666648864746,-1.3606834179339167,16.302221298217773,0.041864703921187685
6124,2004-06-21,16.174814224243164,16.373332977294922,16.109630584716793,16.210369110107422,1986863.0,-0.002010980130391249,-2.178627674127115,-0.1764678039267691,42.233622254743985,53.97867844050592,0.23962072453872096,0.2118733339018668,0.4458345395996304,0.1454496638856817,9.099649045897293,0.26370239257812855,0.276372028403685,-0.22325940132141042,-0.8943795479975236,0.44786074535470277,-0.5588194746594688,0.11230067201664795,0.7026893200277371,36.64580876032066,-8.714229914646282,0.3355600733380568,6,0.24888896942138672,-0.10814762115478516,0.31037092208862305,0.16740798950195312,1.2296295166015625,0,0.04359771474014762,-1.6944424576210904,16.207406997680664,2.71425943977488,16.21925926208496,1.5970157857822274,16.18666648864746,0.04359771474014762
6125,2004-06-22,16.479999542236328,16.491851806640625,16.068147659301758,16.319999694824222,2920725.0,0.018867933427992423,3.6128911684697966,-4.500080467785963,41.70983915901393,51.57306783196417,-0.13659769874291072,-0.022595812264476933,0.12406306965004177,-0.1474797005340598,7.659638250353373,0.4237041473388672,0.22294772079121117,0.03629627227783061,-0.5093995449322399,0.5819920894879029,-0.23655163632720644,0.30914418088286766,0.3448537893783197,97.59027734690079,56.6987384653973,0.27284790860503577,6,-0.15851783752441406,-0.4133329391479492,0.005185604095458984,-0.13777732849121094,1.321481704711914,1,-0.0005393352473176405,-2.178627674127115,16.174814224243164,-1.6944424576210904,16.207406997680664,2.71425943977488,16.21925926208496,-0.0005393352473176405
6126,2004-06-23,16.82370376586914,16.838518142700195,16.305185317993164,16.328889846801758,3412125.0,0.020855839391981768,1.03390323648253,3.0925899434948114,49.20994048034223,50.570553223761756,-0.5118303645715976,-0.3120583294205197,-0.23821105052283542,-0.47671029900481443,6.729218686286652,0.5333328247070312,0.1911468432380552,0.3354079246520989,-0.17903867597330958,0.8498545252775092,0.07818462433939288,0.5926312249648049,-0.8237037658691406,98.23326698891101,60.04055918799793,0.25722330031270485,6,-0.40444469451904297,-0.7570371627807617,-0.3385186195373535,-0.48148155212402344,0.9422225952148438,2,-0.041387835971478104,3.6128911684697966,16.479999542236328,-2.178627674127115,16.174814224243164,-1.6944424576210904,16.207406997680664,-0.041387835971478104
6127,2004-06-24,16.826667785644528,17.022222518920902,16.711111068725586,16.714073181152347,3257550.0,0.00017618116775208748,-4.249991953394118,0.22754938806975533,51.051439030974954,48.465156130023516,-0.4792619813239227,-0.2850660958648987,-0.24729379340260849,-0.4639957067924172,6.498865531080958,0.31111145019531605,0.10124196592585122,0.3100755691528292,-0.21383945822459438,0.833990596530251,0.04811805546411918,0.5720330828415392,-0.8098974227905238,80.86965121030502,43.62682927645456,0.2619575136887111,6,-0.3155565261840785,-0.7600011825561488,-0.39777898788451793,-0.4844455718994105,1.460739135742191,3,-0.008980482927945954,1.03390323648253,16.82370376586914,3.6128911684697966,16.479999542236328,-2.178627674127115,16.174814224243164,-0.008980482927945954
6128,2004-06-25,16.971851348876953,16.971851348876953,16.755556106567386,16.909629821777347,3100950.0,0.008628182661114092,5.952424744037652,0.5526155305596998,57.24383072226763,48.22129818410886,-0.6147766083259754,-0.4082423637608805,-0.3977993121061658,-0.6014546207393465,6.546794926870198,0.21629524230956676,0.04750198390349425,0.4279998779296861,-0.13172296729002753,0.9877227231493997,0.14813845531983105,0.7078613005395411,-0.9148628997802746,94.72041742468129,54.007251001340414,0.2798614226098564,6,-0.4607400894165039,-0.9051847457885742,-0.6007404327392578,-0.6296291351318359,0.8118534088134766,4,0.02496511067821161,-4.249991953394118,16.826667785644528,1.03390323648253,16.82370376586914,3.6128911684697966,16.479999542236328,0.02496511067821161
6129,2004-06-28,16.965925216674805,17.357036590576172,16.826667785644528,16.98666763305664,2899125.0,-0.0003491741755410338,-2.544567455081936,-0.33336398749312185,52.720221403383256,47.80242047728737,-0.5366161459029115,-0.3938035336010586,-0.3964185553193005,-0.5909138800621179,7.3892698873624525,0.5303688049316442,0.03923671516996308,0.4038515090942383,-0.18665408105117365,0.9943570992396502,0.10859871402153232,0.6991043041669442,-0.8703274047851579,69.65515302279397,31.142474617545815,0.2952527950727055,6,-0.28740692138671875,-0.7318515777587891,-0.6325922012329102,-0.6237030029296875,0.9481487274169922,0,0.02829208802082861,5.952424744037652,16.971851348876953,-4.249991953394118,16.826667785644528,1.03390323648253,16.82370376586914,0.02829208802082861
6130,2004-06-29,17.04888916015625,17.191110610961914,16.933332443237305,17.042963027954098,2172825.0,0.004890033547943817,-1.2894556296214732,-0.28570114942545866,58.31102712124733,48.88174738735706,-0.5615833895811626,-0.4597336924052229,-0.4837261726326041,-0.668386992927303,8.226102487148697,0.2577781677246094,-0.024223091312922662,0.46103763580322266,-0.16794372560310933,1.0900189972095529,0.14654695510005666,0.7755283165063886,-0.8776050215454134,70.70427745329327,28.633596992691935,0.3144906807031654,6,-0.37037086486816406,-0.7407412528991699,-0.9266672134399414,-0.7066669464111328,0.39111137390136363,1,0.0208549998388996,-2.544567455081936,16.965925216674805,5.952424744037652,16.971851348876953,-4.249991953394118,16.826667785644528,0.0208549998388996
6131,2004-06-30,17.182222366333008,17.185184478759766,16.891851425170902,17.11111068725586,2636213.0,0.007820638923992762,6.61548936591637,11.999678146114467,73.2824442485408,51.92836505496561,-0.6021705364861383,-0.5983061489924708,-0.630641483559252,-0.7985838525038886,8.830049570571703,0.29333305358886363,-0.019200128159738483,0.5782226562499986,-0.09511669945008805,1.2515620119500834,0.24155297839995526,0.9148923341000419,-0.9397930806042503,72.93585431609533,24.488339433699466,0.3366696778500427,6,-0.5037040710449219,-0.7200007438659668,-1.0600004196166992,-0.8400001525878906,0.00888824462890625,2,0.036040674332594724,-1.2894556296214732,17.04888916015625,-2.544567455081936,16.965925216674805,5.952424744037652,16.971851348876953,0.036040674332594724
6132,2004-07-01,16.835556030273438,17.200000762939453,16.666667938232422,17.149629592895508,3214350.0,-0.020175872984791066,1.5714193753074952,-4.416624198696457,58.166198624925656,53.769840338382195,-0.17756142857703594,-0.26769837108194494,-0.2890659151448318,-0.45574851530908234,8.909199898601837,0.5333328247070312,-0.018218694663246993,0.23303775787353587,-0.43800852041982097,0.9040840361668909,-0.10248538127314077,0.5685608970202125,-0.5262503062538357,24.463464768809125,-23.149240989942804,0.33552313914667786,7,-0.12296390533447266,-0.28296375274658203,-0.7133340835571289,-0.4933338165283203,0.3259258270263672,3,0.05526222770056233,6.61548936591637,17.182222366333008,-1.2894556296214732,17.04888916015625,-2.544567455081936,16.965925216674805,0.05526222770056233
6133,2004-07-02,16.405925750732422,16.91851806640625,16.34666633605957,16.88888931274414,3262950.0,-0.025519221270058456,1.1092936541438019,1.5377402605289527,56.077336522346066,55.308030812560204,0.31647036284168806,0.14018264331964048,0.1258868632025063,-0.029032758049513774,9.120193284620646,0.5718517303466797,0.011503460612040328,-0.1782221794128418,-0.849695258882825,0.4932509000571397,-0.5139587191478334,0.15751436032214983,0.95111083984375,5.865118693661805,-45.35326969665655,0.33573653973499107,7,0.30666637420654297,0.27259254455566406,-0.2800002098083496,0.031111717224121094,1.288888931274414,4,0.1146830236367673,1.5714193753074952,16.835556030273438,6.61548936591637,17.182222366333008,-1.2894556296214732,17.04888916015625,0.1146830236367673
6134,2004-07-06,16.334814071655273,16.607406616210938,16.272592544555664,16.399999618530273,2777625.0,-0.0043345118195462495,-2.531261315630658,0.13496990663949576,50.79137050477657,56.31708985097828,0.4611607884253104,0.20008366936232136,0.1562614636754205,0.04103949699673137,9.63982530473034,0.33481407165527344,0.04889377388622407,-0.23570423126220774,-0.9161951577489056,0.4447866952244883,-0.5759496945055567,0.10454123198114118,1.0020151138305664,6.709184355519724,-45.825392412930064,0.3402454632433481,7,0.48000049591064453,0.3437042236328125,-0.17333269119262695,0.2133340835571289,1.2829647064208984,1,0.0886995517475353,1.1092936541438019,16.405925750732422,1.5714193753074952,16.835556030273438,6.61548936591637,17.182222366333008,0.0886995517475353
6135,2004-07-07,16.456296920776367,16.63703727722168,16.275556564331055,16.367406845092773,2984513.0,0.007437051232306091,-1.652187298832881,-1.3636470037453183,56.527983272285304,57.130205716749735,0.3754440984302967,0.05087252489982319,-0.00462260980210516,-0.08253739960280981,10.157965463174845,0.361480712890625,0.10596687273570993,-0.0949622154235854,-0.7648844991229993,0.5749600682758285,-0.42992335727329234,0.23999892642612153,0.8379627990722653,19.808361903547507,-36.169303314344944,0.3349611418497072,7,0.3585176467895508,0.22222137451171875,-0.23407506942749023,0.09185123443603516,0.7585182189941406,2,0.08858475453702841,-2.531261315630658,16.334814071655273,1.1092936541438019,16.405925750732422,1.5714193753074952,16.835556030273438,0.08858475453702841
6136,2004-07-08,16.426666259765625,16.619258880615234,16.364444732666016,16.50666618347168,2500875.0,-0.0018005667467833053,-1.4927649808278989,-0.8999871255686207,55.02871343996167,57.57212509552603,0.3831215374342065,0.06370029032702718,-0.005806865543682704,-0.05514701915780762,10.69064529626051,0.25481414794921875,0.16788703193497767,-0.11185216903686523,-0.7810385811491152,0.5573342430753847,-0.446445375092992,0.2227410370192615,0.8267267730712895,16.613365307293478,-41.269585563360735,0.3345932060561251,7,0.38814830780029297,0.25185203552246094,-0.18962907791137695,0.12148189544677734,0.5540752410888672,3,0.06168837049876519,-1.652187298832881,16.456296920776367,-2.531261315630658,16.334814071655273,1.1092936541438019,16.405925750732422,0.06168837049876519
6137,2004-07-09,16.717037200927734,16.773332595825195,16.399999618530273,16.554073333740234,2299725.0,0.017676802862509167,1.7096836713504533,-2.0370502825262857,60.88606408767748,57.976817691682676,0.08444431437843747,-0.20251661416941147,-0.32434941692905284,-0.3417872930441028,10.729706728481784,0.3733329772949219,0.22003887843987258,0.15659284591674805,-0.505422229976972,0.818607921810468,-0.17441469203011195,0.48760038386360804,0.4971238123779287,68.8074153036607,8.249735868365903,0.33100753794686005,7,0.0977773666381836,-0.03851890563964844,-0.45037078857421875,-0.16888904571533203,0.78814697265625,4,0.028358698035790164,-1.4927649808278989,16.426666259765625,-1.652187298832881,16.456296920776367,-2.531261315630658,16.334814071655273,0.028358698035790164
6138,2004-07-12,16.613332748413086,16.76444435119629,16.367406845092773,16.714073181152347,2107350.0,-0.006203518677872721,2.941155866900175,-0.6181764981273626,59.090887523052444,58.68466948275703,0.14745075363059712,-0.09455931508681914,-0.23226270988432418,-0.23879674364329873,10.523746577942017,0.3970375061035156,0.2248295082784253,0.047110652923585405,-0.6146185443699004,0.7088398502170712,-0.28375394572315926,0.3779752515703301,0.5631655261425763,68.04732375481845,4.280510872809145,0.3308645986467432,7,0.12296390533447266,0.065185546875,-0.3059253692626953,-0.0651845932006836,0.7199993133544922,0,0.03299453018775411,1.7096836713504533,16.717037200927734,-1.4927649808278989,16.426666259765625,-1.652187298832881,16.456296920776367,0.03299453018775411
6139,2004-07-13,16.408889770507812,16.717037200927734,16.402963638305664,16.583703994750973,2645663.0,-0.012305958172348141,-2.3650770944240653,1.7352935607852567,48.46157020359993,57.59028538079621,0.295660592925298,0.13771331594300307,-0.02648291425281002,-0.0322423835730028,10.1806960384525,0.3140735626220703,0.2176313687517819,-0.17051753997802876,-0.8069485248990098,0.4659134449429523,-0.48873303243852106,0.14769795248246353,0.7314522748478502,26.785782709653688,-31.351679159436237,0.31821549246049097,7,0.3274068832397461,0.26962852478027344,-0.15851950645446777,0.13925838470458984,1.0251846313476598,1,0.07836757571558883,2.941155866900175,16.613332748413086,1.7096836713504533,16.717037200927734,-1.4927649808278989,16.426666259765625,0.07836757571558883
6140,2004-07-14,16.41481590270996,16.583703994750973,16.296295166015625,16.311111450195312,2125575.0,0.00036115375781231585,-3.3110132032557007,-0.5932266265152379,39.63968579069918,53.8522011077027,0.2127001237440176,0.14825616415144793,-0.04348886804627483,-0.033304576988662404,9.914224651972301,0.287408828735348,0.17770889345489138,-0.170221138000489,-0.7982649283048069,0.4578226523038289,-0.48424303315264794,0.14380075715166996,0.6908161626137002,24.84516503068711,-27.054689589259286,0.31402189515215867,7,0.32148075103759766,0.263702392578125,-0.20444560050964355,0.1333322525024414,0.8059253692626918,2,0.0732851883625214,-2.3650770944240653,16.408889770507812,2.941155866900175,16.613332748413086,1.7096836713504533,16.717037200927734,0.0732851883625214
6141,2004-07-15,16.711111068725586,16.788148880004886,16.420740127563473,16.426666259765625,3587625.0,0.01805047146259553,-1.4800025749138899,2.7428408526604255,47.45095663281413,52.66161866413475,-0.1759533147068808,-0.11250246458671143,-0.35099247632521724,-0.3232000259727883,9.332354218406843,0.3733329772949254,0.15689047829577518,0.09985179901122976,-0.5013800452226995,0.701083643245159,-0.20076412310573488,0.4004677211281944,0.3611994157673557,84.3372512826075,34.610549629581215,0.3006159221169642,7,-0.1155557632446289,-0.0325927734375,-0.45555543899536133,-0.1629629135131836,0.6429634094238281,3,0.030141866029936848,-3.3110132032557007,16.41481590270996,-2.3650770944240653,16.408889770507812,2.941155866900175,16.613332748413086,0.030141866029936848
6142,2004-07-16,16.613332748413086,16.948148727416992,16.610370635986328,16.912593841552734,3765825.0,-0.005851096310136361,-1.2135933252085873,-1.052088432317895,41.922575466273834,51.08886743568228,-0.1262934723107101,0.017194141671645014,-0.26512131529501914,-0.21663968544859102,8.790670490909813,0.33777809143066406,0.10874382713432951,-0.017630195617677202,-0.5899025484588982,0.5546421572235438,-0.3037663720382895,0.2685059808029351,0.42698901848236304,48.63631974578577,4.410957124798536,0.28613617642061123,7,-0.0029621124267578125,0.065185546875,-0.26592493057250977,-0.0651845932006836,0.7614822387695277,4,0.02211529486619712,-1.4800025749138899,16.711111068725586,-3.3110132032557007,16.41481590270996,-2.3650770944240653,16.408889770507812,0.02211529486619712
6143,2004-07-19,16.88592529296875,16.930370330810547,16.740741729736328,16.746667861938473,3484350.0,0.01640805903810616,-1.5098138213947618,-0.465337573853255,48.39094543800059,50.822153539373836,-0.3616713324653631,-0.2128732768394883,-0.5446930156090986,-0.4793436660183197,8.04114759454278,0.31703758239746094,0.018076203110393152,0.22103643417358398,-0.3253760037504527,0.7674488720976207,-0.052169784788436147,0.4942426531356041,0.12368730503310843,90.45438452242662,47.40316769923935,0.2732062189620186,7,-0.27407264709472656,-0.20740699768066406,-0.49777698516845703,-0.33777713775634766,0.9688892364501953,0,0.03667307949497389,-1.2135933252085873,16.613332748413086,-1.4800025749138899,16.711111068725586,-3.3110132032557007,16.41481590270996,0.03667307949497389
6144,2004-07-20,16.879999160766598,16.879999160766598,16.592592239379886,16.86222267150879,2765475.0,-0.00035095099020832077,31.335622317608692,0.12765199764416182,46.49444595325393,49.707316059481464,-0.3020407535825562,-0.1595899220813024,-0.5366933947573251,-0.46317918427004656,7.346388132328388,0.29333305358886363,-0.016594040867857984,0.17985105514526012,-0.32265343624265697,0.6823555465331772,-0.07140119054869842,0.43110330083921866,0.10013263509741321,89.54526435294993,47.92685685492965,0.2512522456939586,7,-0.2577772140502894,-0.20148086547851207,-0.5466656684875453,-0.33185100555419567,1.1437053680419957,1,0.02685621584950315,-1.5098138213947618,16.88592529296875,-1.2135933252085873,16.613332748413086,-1.4800025749138899,16.711111068725586,0.02685621584950315
6145,2004-07-21,16.471111297607422,16.91851806640625,16.438518524169922,16.859258651733402,3388500.0,-0.02422321584645193,-1.1176470588235294,-21.834871244639757,36.75497700407057,47.67690089993801,0.12199902164369547,0.26203245426522415,-0.1211752031434159,-0.05200388566382941,6.957785011835914,0.4799995422363281,-0.025260203254958924,-0.2285923957824707,-0.7319316970137528,0.2747469054488114,-0.48026204639811354,0.023077254833172134,0.4807189282042543,9.550691827539179,-26.945228279012927,0.2516696506156413,7,0.15111064910888672,0.20740699768066406,-0.15259265899658203,0.07703685760498047,1.5496292114257812,2,0.058463760389253716,31.335622317608692,16.879999160766598,-1.5098138213947618,16.88592529296875,-1.2135933252085873,16.613332748413086,0.058463760389253716
6146,2004-07-22,16.12740707397461,16.610370635986328,15.688888549804688,16.465185165405273,7753725.0,-0.02086709375115081,1.9339600584214665,0.8702315959135256,36.7955785385562,45.00018028336898,0.4680048669958019,0.5806683945760902,0.24087192005187674,0.2899780449209217,7.928695269150602,0.9214820861816406,-0.022237775389804426,-0.5374817848205566,-1.0978051118270358,0.022841542185922492,-0.8176434483237962,-0.2573201213173171,0.7972536445868279,34.823504464454764,-3.062481284791879,0.2801616635032393,7,0.19111156463623047,0.3955554962158203,0.19111156463623047,0.42074108123779297,1.8637046813964844,3,0.06779355124993391,-1.1176470588235294,16.471111297607422,31.335622317608692,16.879999160766598,-1.5098138213947618,16.88592529296875,0.06779355124993391
6147,2004-07-23,16.675556182861328,16.814815521240234,16.180740356445312,16.625185012817386,5424975.0,0.03398866949736057,2.85585125816984,-0.1491250359980244,54.814823897417455,44.525062102742865,-0.0968298021280205,0.02173214375600452,-0.2942220369481845,-0.25785883250157937,8.263354934227547,0.687408447265625,-0.029089074264735615,0.018222904205323687,-0.5369670075501638,0.5734128159608112,-0.25937205167242183,0.2958178600830692,0.24296188354492188,79.47499900137349,35.98790853619599,0.2775949558777438,7,-0.3570375442504883,-0.15259361267089844,-0.38000059127807617,-0.12740802764892578,1.1288871765136719,4,0.04068939517504355,1.9339600584214665,16.12740707397461,-1.1176470588235294,16.471111297607422,31.335622317608692,16.879999160766598,0.04068939517504355
6148,2004-07-26,17.39555549621582,17.52592658996582,16.592592239379886,16.60148048400879,6590700.0,0.0431769294804385,-1.2992735713413202,15.764474232270414,65.37800877330756,46.40466638826594,-0.7757840565022107,-0.7008286097950531,-0.9976886369949334,-0.9716054958230522,8.246769197352211,0.933334350585934,-0.010231143636143969,0.7170370101928718,0.08438271915909823,1.3496913012266454,0.400709864675985,1.0333641557097586,-1.7066669464111328,92.9031903041831,42.914789790637705,0.31632714551688607,7,-0.7881479263305664,-0.7881479263305664,-1.128148078918457,-0.847407341003418,0.4385185241699219,0,-0.0011922878253424196,2.85585125816984,16.675556182861328,1.9339600584214665,16.12740707397461,-1.1176470588235294,16.471111297607422,-0.0011922878253424196
6149,2004-07-27,17.445926666259766,17.534814834594727,17.342222213745114,17.478519439697266,6387525.0,0.0028956344656485555,1.653091253054517,-0.041044955371297355,64.64911919111381,49.18349232164534,-0.741565125382504,-0.751948245444801,-1.0270666454601098,-1.0098796857990742,7.338234908373053,0.19259262084961293,-0.028355910652042127,0.7434081077575669,0.033183975081787054,1.4536322404333468,0.3882960414196752,1.0985201740954587,-1.720297355651855,95.18463066118204,39.66934854753508,0.3551120663378903,7,-0.8340749740600586,-0.8340749740600586,-1.2007417678833008,-0.8977785110473633,0.6607398986816406,1,0.02343744021061167,-1.2992735713413202,17.39555549621582,2.85585125816984,16.675556182861328,1.9339600584214665,16.12740707397461,0.02343744021061167
6150,2004-07-28,17.404443740844727,17.481481552124027,17.140741348266598,17.259258270263672,4108388.0,-0.002377800056632462,1.2772101797971878,-4.454529494382022,64.42306556084682,51.069282202537856,-0.6089817343720441,-0.7193433973791556,-0.9612966057002303,-0.9525387668169074,6.273382955239983,0.340740203857429,-0.03399544522910247,0.6841474533081069,-0.07845093426186267,1.4467458408780782,0.30284825952312033,1.0654466470930934,-1.6064470092773426,92.93736186410993,31.15865583886361,0.3812991937849856,7,-0.7925920486450195,-0.7925920486450195,-1.1592588424682617,-0.8562955856323242,1.419260025024414,2,0.03558061361711817,1.653091253054517,17.445926666259766,-1.2992735713413202,17.39555549621582,2.85585125816984,16.675556182861328,0.03558061361711817
6151,2004-07-29,17.801481246948242,17.91111183166504,17.357036590576172,17.478519439697266,5855288.0,0.022812421472095057,1.0437173078749546,2.224477462919902,65.50846204748655,53.68993626711705,-0.9332231021026978,-1.125303759903936,-1.3171836987271561,-1.3340398168589722,5.546881616848053,0.5540752410888672,0.02128497303633381,1.0502220153808608,0.16778477269621916,1.9326592580655042,0.6090033940385382,1.4914406367231834,-1.9340117912597652,93.66433241146235,31.42082134210881,0.4412186213423216,7,-1.001481056213379,-1.001481056213379,-1.6074070930480957,-1.2533330917358398,0.7822227478027344,3,0.012316911106627693,1.2772101797971878,17.404443740844727,1.653091253054517,17.445926666259766,-1.2992735713413202,17.39555549621582,0.012316911106627693
6152,2004-07-30,17.765926361083984,18.05925941467285,17.694814682006836,17.795555114746094,3762788.0,-0.001997299290493193,-3.2413762486126525,-0.09174073527240514,66.81073165466465,55.73657918007972,-0.8012378069029111,-1.071405596092582,-1.2478757350680034,-1.2802062109722776,5.582422736280666,0.3644447326660156,0.10393576641162383,0.9681486129760728,-0.0242400577405526,1.9605372836926982,0.4719542776177619,1.4643429483343837,-1.7758383628369145,80.00002600929047,17.72682819447148,0.49619433535831253,7,-0.8918523788452148,-0.8918523788452148,-1.522963523864746,-1.217778205871582,1.1348152160644567,4,0.012675128203861963,1.0437173078749546,17.801481246948242,1.2772101797971878,17.404443740844727,1.653091253054517,17.445926666259766,0.012675128203861963
6153,2004-08-02,18.28740692138672,18.296295166015625,17.55555534362793,17.81333351135254,5022000.0,0.02935284936478344,2.0120564158048015,-16.00045062443672,75.07909119984355,58.912650874145235,-1.2326366202404913,-1.5227766085192513,-1.7241672055571229,-1.7792911906609277,6.204301719768167,0.7407398223876953,0.16669540765632362,1.3955551147460952,0.2197985997937124,2.571311629698478,0.8076768572699038,1.9834333722222866,-2.131785209825587,99.23082382729518,31.127457888416387,0.5878782574761914,8,-1.2948150634765625,-1.2948150634765625,-1.9985179901123047,-1.7392587661743164,0.42074012756347656,0,-0.026409625163800743,-3.2413762486126525,17.765926361083984,1.0437173078749546,17.801481246948242,1.2772101797971878,17.404443740844727,-0.026409625163800743
6154,2004-08-03,17.78370475769043,18.237037658691406,17.78074073791504,18.0325927734375,4381088.0,-0.027543662470113306,-2.5813828154823835,-0.5249988935872316,66.13128862044815,62.17668549818718,-0.6562774484439586,-0.953866883335003,-1.16596489612785,-1.2446352927438369,6.671356293634759,0.5066661834716797,0.2473082598437486,0.8194084167480469,-0.3899030449172258,2.0287198784133196,0.21475268591541052,1.4240641475806832,-1.4140157006838479,55.641147954173086,-17.19325073424138,0.604655730832636,8,-0.7911128997802734,-0.7911128997802734,-1.4948158264160156,-1.2355566024780273,0.8948135375976562,1,0.0028323267497751825,2.0120564158048015,18.28740692138672,-3.2413762486126525,17.765926361083984,1.0437173078749546,17.801481246948242,0.0028323267497751825
6155,2004-08-04,17.914073944091797,18.008888244628906,17.697778701782227,17.831111907958984,3414488.0,0.00733082269289187,1.2826135632119566,-0.33333077883959567,64.75291000266193,65.2830556608656,-0.6262991535492866,-1.0218122244424315,-1.2474100081690622,-1.3394774607955853,7.1694513438483405,0.3111095428466797,0.30019585238472146,0.8768887519836426,-0.3783588349020448,2.132136338869328,0.2492649585407989,1.5045125454264863,-1.35172427618431,59.30607056262463,-11.574559286444817,0.6276237934428429,8,-0.6755561828613281,-0.9214820861816406,-1.457777976989746,-1.3659257888793945,0.6251850128173828,2,0.010750911347729986,-2.5813828154823835,17.78370475769043,2.0120564158048015,18.28740692138672,-3.2413762486126525,17.765926361083984,0.010750911347729986
6156,2004-08-05,17.440000534057614,18.1096305847168,17.437036514282227,18.1096305847168,3288938.0,-0.026463740828229443,1.0088527083647734,-8.071523818282227,59.28145456538978,65.77934795730697,0.059838836894602565,-0.4932173904089119,-0.7406615610692846,-0.8447629358049689,7.457320873247136,0.6725940704345739,0.35283871156407187,0.35214862823486115,-0.8809480650501484,1.5852453215198707,-0.2643997184076454,0.9686969748773677,-0.7042563163393147,0.34495082120007753,-70.31944517000505,0.6165483466425051,8,0.0044431686401402715,-0.4474086761474574,-0.9466674327850306,-0.8918523788452113,1.5644435882568395,3,0.07934077921095062,1.2826135632119566,17.914073944091797,-2.5813828154823835,17.78370475769043,2.0120564158048015,18.28740692138672,0.07934077921095062
6157,2004-08-06,17.191110610961914,17.484443664550778,17.117036819458008,17.422222137451172,4259250.0,-0.01427121074965887,1.0666691700686324,0.3451331466706887,53.44481853047773,64.45343793032588,0.43533055502990337,-0.21817603931543772,-0.47191769852084064,-0.5703666295151919,7.763061376466743,0.3674068450927699,0.47113309406915604,0.07955503463745117,-1.1416977256240486,1.300807794898951,-0.5310713454932987,0.690181414768201,-0.29931129841388326,6.281387935064074,-59.32352071171432,0.6106263801307498,8,0.5155553817749023,-0.1985187530517578,-0.6207406520843506,-0.6429624557495117,1.7629642486572266,4,0.08100659784604458,1.0088527083647734,17.440000534057614,1.2826135632119566,17.914073944091797,-2.5813828154823835,17.78370475769043,0.08100659784604458
6158,2004-08-09,17.161481857299805,17.36296272277832,17.117036819458008,17.117036819458008,2365538.0,-0.0017234927011182677,-10.066517895459617,-0.19230991425199515,53.16036127714766,63.17690927321853,0.4785933973643637,-0.15323203571823996,-0.4277190575287477,-0.5226671407299719,8.183798616604701,0.2459259033203125,0.6265935974513681,0.02251882553100515,-1.176047881755256,1.221085532817268,-0.5767645281121254,0.6218021791741357,-0.1292329594050159,3.9683039766486203,-56.1872618232321,0.5992833536431313,8,0.5451841354370117,-0.16888999938964844,-0.5288896560668945,-0.6133337020874023,1.5377769470214844,0,0.10134670970204263,1.0666691700686324,17.191110610961914,1.0088527083647734,17.440000534057614,1.2826135632119566,17.914073944091797,0.10134670970204263
6159,2004-08-10,17.694814682006836,17.694814682006836,17.161481857299805,17.238519668579098,4030088.0,0.03107731774806921,1.337666680600259,10.266500729551192,63.36569762669719,63.05942394720191,-0.017569518327569256,-0.6169166660259009,-0.9456198685395805,-1.0425925626645807,8.815529254856221,0.5333328247070312,0.7053758713462841,0.4915554046630852,-0.6797645136553143,1.6628753229814848,-0.09410455449611632,1.0772153638222868,-0.5777778625488281,58.208894995243874,-8.003006074533822,0.5856599591592007,8,0.011851310729980469,-0.7022228240966797,-0.9992594718933105,-1.1466665267944336,1.0311107635498047,1,0.05726719296889704,-10.066517895459617,17.161481857299805,1.0666691700686324,17.191110610961914,1.0088527083647734,17.440000534057614,0.05726719296889704
6160,2004-08-11,17.617778778076172,17.691852569580078,17.318519592285153,17.64740753173828,3117825.0,-0.004353586364993056,5.299977469503424,-0.06493332775989583,67.28525277158136,63.25684513876799,0.10382910851559402,-0.46919266734767007,-0.8515320012907885,-0.953407305271007,9.208869013366161,0.37629508972168324,0.6845585923066757,0.35437135696411204,-0.7690427668934703,1.4777854808216944,-0.20733570496467735,0.9160784188929014,-0.5007419586181641,50.44782429069649,-18.919286100499377,0.5617070619287904,8,0.08888721466064453,-0.6251869201660156,-0.8711123466491699,-1.0696306228637695,1.6266651153564418,2,0.060208470691658134,1.337666680600259,17.694814682006836,-10.066517895459617,17.161481857299805,1.0666691700686324,17.191110610961914,0.060208470691658134
6161,2004-08-12,17.214815139770508,17.561481475830078,17.14370346069336,17.49333381652832,2890688.0,-0.022872556375104325,1.0142908378624438,9.400283249645938,56.47226394975054,62.108126504888645,0.4635721835827944,-0.027993151825334905,-0.44635446890205444,-0.5378174930270347,9.430849128926758,0.4740753173828125,0.6546199925144514,-0.07377748489379954,-1.1672437940881686,1.0196888243005695,-0.6205106394909841,0.472955669703385,1.0814800262451172,16.923168340364846,-49.051773790176576,0.5467331545971851,8,0.4918508529663086,-0.22222328186035156,-0.46814870834350586,-0.6666669845581055,2.4088897705078125,3,0.07693627880318488,5.299977469503424,17.617778778076172,1.337666680600259,17.694814682006836,-10.066517895459617,17.161481857299805,0.07693627880318488
6162,2004-08-13,16.980741500854492,17.333332061767578,16.838518142700195,17.321481704711914,3487388.0,-0.013597220592584058,1.7154685144866857,1.2234016326083383,44.363934905446214,58.695331361066735,0.6420755197268946,0.2477177577132892,-0.21293229252023949,-0.290174375930043,9.299505433012033,0.4948139190673828,0.6218885923265169,-0.3262215614318862,-1.3836735793820445,0.7312304565182721,-0.8549475704069671,0.20250444754319474,1.292501831054686,16.609124482677203,-44.061032707422655,0.5287260089750799,8,0.5570363998413086,0.011850357055664062,-0.23407506942749023,-0.43259334564208984,3.063701629638672,4,0.11917633993533938,1.0142908378624438,17.214815139770508,5.299977469503424,17.617778778076172,1.337666680600259,17.694814682006836,0.11917633993533938
6163,2004-08-16,17.505184173583984,17.528888702392578,16.971851348876953,17.182222366333008,3191738.0,0.030884556643365757,2.007997692874174,-0.9478241886188328,50.713246718899796,56.982215594228016,-0.005581106323056417,-0.2402717184710923,-0.7289846662598407,-0.7949742785196108,9.000088751392079,0.557037353515625,0.5629456465104354,0.16725816726684428,-0.8744325016867442,1.2089488362204328,-0.35358716720995176,0.6881035017436403,0.7106701507568332,77.85457493774307,20.660047237793208,0.5208453344767947,8,-0.03110980987548828,-0.5125923156738281,-0.7585177421569824,-0.957036018371582,2.444446563720703,0,0.08276923405476588,1.7154685144866857,16.980741500854492,1.0142908378624438,17.214815139770508,5.299977469503424,17.617778778076172,0.08276923405476588
6164,2004-08-17,17.333332061767578,17.68296241760254,17.232593536376953,17.502222061157227,3658163.0,-0.009817212439029221,-1.432013760499333,-0.5229410896205522,49.17011644590899,55.250794087922124,0.10690996593464419,-0.03448367193376356,-0.5452170935788239,-0.6051308713808545,9.300322167427824,0.45036888122558594,0.4941504210920229,-0.027260589599610086,-1.0464827862277701,0.99196160702855,-0.5368716879136919,0.4823505087144717,0.8274288153076128,57.98593183174524,5.093172909777472,0.5096110983140802,8,0.14074230194091797,-0.3407402038574219,-0.6259245872497559,-0.7851839065551758,2.382223129272461,1,0.07880347169754853,2.007997692874174,17.505184173583984,1.7154685144866857,16.980741500854492,1.0142908378624438,17.214815139770508,0.07880347169754853
6165,2004-08-18,17.434074401855472,17.478519439697266,17.194074630737305,17.339258193969727,3056400.0,0.00581205850836386,2.096734672688574,-0.5614080657730004,45.39375925124411,53.70771683079484,-0.07719895814469524,-0.06259344455589044,-0.6401737145203299,-0.6935949147746463,9.67180127796471,0.28444480895996094,0.33563401834024376,0.02533359527588175,-0.9039812118389996,0.9546484023907631,-0.4393238082815607,0.4899909988333242,0.6737967658447204,70.526413270331,21.84951214215694,0.464657403557441,8,-0.16740798950195668,-0.44148254394531605,-0.72666692733765,-1.0740747451782262,2.6222209930419886,2,0.07409920446156182,-1.432013760499333,17.333332061767578,2.007997692874174,17.505184173583984,1.7154685144866857,16.980741500854492,0.07409920446156182
6166,2004-08-19,17.220741271972653,17.505184173583984,17.01333236694336,17.499259948730472,2778975.0,-0.012236561859579664,2.3877926377466565,-2.937458510188857,43.456606759084316,52.59791552286223,0.11372037578861338,0.24964894630776158,-0.4182564636469941,-0.4684370246630145,8.193113826793706,0.491851806640625,0.23184122358916426,-0.2426662445068395,-0.9587935866390644,0.47346109762538546,-0.600729915572952,0.11539742655927299,0.8363557747275401,45.26327439624833,0.5258783699638698,0.35806367106611287,8,0.04592514038086293,-0.22814941406249645,-0.5133337974548304,-0.9866676330566371,2.5451850891113317,3,0.11751541873250293,2.096734672688574,17.434074401855472,-1.432013760499333,17.333332061767578,2.007997692874174,17.505184173583984,0.11751541873250293
6167,2004-08-20,17.354074478149414,17.451852798461914,17.096296310424805,17.197036743164062,2331450.0,0.007742593891342242,1.0168018132542829,-0.5638319728263703,37.64705466563606,50.87421478824983,0.006632022268433957,0.17892876035300986,-0.5282885708604326,-0.5952477342047331,7.279301922593809,0.3555564880371094,0.12422827579045048,-0.143258953094481,-0.7595649081702831,0.4730470019813211,-0.45141193063238205,0.16489402444342005,0.6542794123907782,53.75013075769727,15.248735210189757,0.30815297753790016,8,-0.08740806579589844,-0.3614826202392578,-0.7170376777648926,-1.1200008392333984,2.5185184478759766,4,0.13078372084818501,2.3877926377466565,17.220741271972653,2.096734672688574,17.434074401855472,-1.432013760499333,17.333332061767578,0.13078372084818501
6168,2004-08-23,17.374814987182614,17.448888778686527,17.164443969726562,17.33036994934082,2655788.0,0.0011951377216523618,1.9538495058133056,0.2830213887505391,43.79494393405228,48.69968660017818,0.021607451514743303,0.16501516833605123,-0.532075019010442,-0.6130637089748134,7.374306210930646,0.2844448089599645,0.07052166168691087,-0.1214814186096227,-0.7385777441767054,0.49561490695746,-0.43002958139316405,0.18706674417391866,0.5867454734439796,53.98243700135814,16.92003854519937,0.3085481627835408,8,-0.10962963104247692,-0.3822231292724574,-0.7303705215454066,-1.140741348266598,2.7762966156005895,0,0.1536492990158418,1.0168018132542829,17.354074478149414,2.3877926377466565,17.220741271972653,2.096734672688574,17.434074401855472,0.1536492990158418
6169,2004-08-24,17.854814529418945,17.91111183166504,17.380741119384766,17.431110382080078,3797550.0,0.02762616710396215,-1.0226070068628415,9.533216032959306,49.186989104204294,46.688768414914065,-0.4842314364627285,-0.298062708878021,-0.977826459565371,-1.0842426975568884,7.6977845696289595,0.5362968444824254,0.07925709153014537,0.33807373046875,-0.29877311990732736,0.9749205808448274,0.0196503052807131,0.6564971556567869,0.06182423849059049,93.7292726712627,57.02346900950809,0.31842342518803807,8,-0.4799995422363281,-0.8622226715087891,-1.2096290588378906,-1.6207408905029297,2.625185012817383,1,0.1173250052210939,1.9538495058133056,17.374814987182614,1.0168018132542829,17.354074478149414,2.3877926377466565,17.220741271972653,0.1173250052210939
6170,2004-08-25,18.023704528808594,18.05925941467285,17.760000228881836,17.931852340698242,2847825.0,0.009459073299886267,2.672748978803591,0.2167837834187888,58.74002489243079,46.940741852989646,-0.6587612915406922,-0.44077949970688124,-1.1148622276799856,-1.2444705823721094,8.455729849141196,0.2992591857910156,0.09907922942333869,0.47600069046020366,-0.19704477987647806,1.1490461607968854,0.1394779552918628,0.8125234256285445,-1.1851863861083984,96.60063424677269,53.01123018102064,0.3365227351683415,8,-0.5748157501220703,-1.0311126708984375,-1.3733344078063965,-1.7896308898925781,2.891851425170895,2,0.09386808685901604,-1.0226070068628415,17.854814529418945,1.9538495058133056,17.374814987182614,1.0168018132542829,17.354074478149414,0.09386808685901604
6171,2004-08-26,18.020740509033203,18.168888092041016,17.78074073791504,17.828147888183594,1425600.0,-0.0001644511965147588,-1.701029970003451,2.096766825175987,63.40997054501883,49.056968035164374,-0.5916754245004618,-0.44327377234496623,-1.0756964067207448,-1.2360854425327403,8.584163270307283,0.38814735412597656,0.020799633698516118,0.462073707580565,-0.2350875230223437,1.1592349381834737,0.11349309227911064,0.8106543228820193,-1.157807540893554,86.187887549858,36.31451676982432,0.34858061530145346,8,-0.45037078857421875,-1.0281486511230469,-1.3703703880310059,-1.7866668701171875,2.9451847076416016,3,0.11295622867683486,2.672748978803591,18.023704528808594,-1.0226070068628415,17.854814529418945,1.9538495058133056,17.374814987182614,0.11295622867683486
6172,2004-08-27,17.991111755371094,18.047407150268555,17.881481170654297,17.952592849731445,1232550.0,-0.0016441474004499357,1.1960997159987379,0.200001980707905,63.40997054501883,50.46771512695538,-0.45109052247434533,-0.4173051516742312,-1.0105144611219217,-1.2086278299462379,8.433767964176472,0.1659259796142578,-0.0725269128026298,0.42118568420410085,-0.2970251266506132,1.139396495058815,0.062080278776743825,0.7802910896314579,-1.0759405822753898,82.30102275273538,25.521284951656128,0.3591054054273578,8,-0.40000152587890625,-0.752593994140625,-1.570371150970459,-1.7570381164550781,2.954072952270508,4,0.09864952371178703,-1.701029970003451,18.020740509033203,2.672748978803591,18.023704528808594,-1.0226070068628415,17.854814529418945,0.09864952371178703
6173,2004-08-30,17.804443359375,17.991111755371094,17.77777862548828,17.982221603393555,1563975.0,-0.010375589820921793,1.1817827151342546,-4.615350334241149,51.99566680207909,50.78166516652984,-0.24306937856105293,-0.2831938561355756,-0.7893468540950188,-1.0263735047958278,7.729691891648733,0.2133331298828125,-0.08208600584051595,0.25866546630859233,-0.3867612060906467,0.9040921387078313,-0.06404786989102718,0.5813788025082118,-0.8391235095214853,53.759292960582364,-2.7223623910338333,0.3227133361996186,8,-0.2133331298828125,-0.3599996566772461,-1.3837027549743652,-1.5703697204589844,3.2207412719726562,0,0.11615918144171578,1.1960997159987379,17.991111755371094,-1.701029970003451,18.020740509033203,2.672748978803591,18.023704528808594,0.11615918144171578
6174,2004-08-31,17.834074020385742,17.91111183166504,17.537778854370114,17.816295623779297,2161688.0,0.0016642284407695218,3.344768648516706,-0.10000321864237664,54.00656165846163,51.73864321177623,-0.2170222206988015,-0.32554854014500023,-0.7823719709498782,-1.0583037475691484,6.74580264413448,0.3733329772949254,-0.009572958207868965,0.28577766418457173,-0.3639368740789166,0.9354922024480601,-0.03907960494717244,0.6106349333163159,-0.8206114408447291,46.9483170788469,-9.871236334014299,0.3248572691317443,8,-0.2429637908935547,-0.26666736602783203,-1.2266664505004883,-1.5155553817749023,2.8474063873291016,1,0.12992194491000242,1.1817827151342546,17.804443359375,1.1960997159987379,17.991111755371094,-1.701029970003451,18.020740509033203,0.12992194491000242
6175,2004-09-01,18.106666564941406,18.112592697143555,17.629629135131836,17.834074020385742,3663225.0,0.015284928404136311,2.3958331936351263,15.332796910202768,67.35868206964594,54.39442935739419,-0.4293220261491939,-0.6144773023258665,-1.024275235344799,-1.3280858351561875,6.102080474283768,0.48296356201171875,0.005825919696334836,0.5487405776977532,-0.12890893754588362,1.22639009294139,0.2099158200759348,0.8875653353195716,-1.0469869649003947,90.14092594663377,27.106747461544458,0.3388247576218181,9,-0.4740743637084961,-0.5392599105834961,-1.4948148727416992,-1.7837038040161133,2.1629638671875,2,0.1310750915295602,3.344768648516706,17.834074020385742,1.1817827151342546,17.804443359375,1.1960997159987379,17.991111755371094,0.1310750915295602
6176,2004-09-02,18.82370376586914,18.88888931274414,17.997037887573242,18.041481018066406,4721963.0,0.039600729286973335,-1.0476230096866297,2.8695676511541666,80.19413131206429,59.12188231810843,-1.0002543687555772,-1.288603125043025,-1.7127386843573191,-2.040905795174986,6.61358807438491,0.8918514251708984,0.06433657144573957,1.1965926170349128,0.31714334536556166,2.076041888704264,0.7568679812002372,1.6363172528695884,-1.7196558261481272,95.17540949587152,25.18363795326063,0.43972463583467475,9,-0.7970371246337891,-0.9600000381469727,-2.2118520736694336,-2.5007410049438477,1.878519058227539,3,0.11112861815766895,2.3958331936351263,18.106666564941406,3.344768648516706,17.834074020385742,1.1817827151342546,17.804443359375,0.11112861815766895
6177,2004-09-03,18.583703994750977,18.8799991607666,18.465185165405273,18.802963256835934,2587950.0,-0.012749869744196007,1.2222313048898243,-0.2803028455780111,69.48607126094382,61.976452021096385,-0.6341795032119677,-0.9896650899989261,-1.44646040460254,-1.7917020293927202,7.704203333542038,0.4148139953613281,0.1350157441944333,0.8869631767272956,-0.06468967230009426,1.8386160257546855,0.4111367522136007,1.3627896012409906,-1.3725655726485755,77.41225995982337,8.067461884868294,0.4758264245136955,9,-0.44888877868652344,-0.7200002670288086,-1.7837038040161133,-2.0725927352905273,2.011852264404297,4,0.1281887196759426,-1.0476230096866297,18.82370376586914,2.3958331936351263,18.106666564941406,3.344768648516706,17.834074020385742,0.1281887196759426
6178,2004-09-07,18.90074157714844,19.253332138061523,18.595556259155273,18.681480407714844,5073300.0,0.017059978058572955,-2.363640797058336,-1.0000086990561847,76.90741565381381,65.05649941549744,-0.7956752691499887,-1.232933922313439,-1.7376740842912533,-2.0979770815611296,9.05107454887537,0.6696281433105469,0.24954802756487737,1.1170377731323278,0.05936710572184012,2.1747084405428154,0.5882024394270857,1.6458731068375698,-1.5889381016075355,79.44741418031609,8.307820828074625,0.5288353337052437,9,-0.5051860809326207,-0.8548164367675817,-2.0266675949096715,-2.3155565261840856,1.2918510437011683,1,0.10816735005598677,1.2222313048898243,18.583703994750977,-1.0476230096866297,18.82370376586914,2.3958331936351263,18.106666564941406,0.10816735005598677
6179,2004-09-08,18.708147048950195,19.0548152923584,18.708147048950195,18.78518486022949,4078350.0,-0.01018978686164873,-7.99995048279277,-0.35135182156649053,71.20309396221533,66.44128486769573,-0.5244584099826781,-1.0124388758831415,-1.5207701395140774,-1.895157600871002,9.931344141664797,0.3466682434082031,0.3849559940692693,0.8737766265869134,-0.26029116180053435,2.007844414974361,0.3067427323931895,1.4408105207806372,-1.2410212804076401,66.42334908984974,-4.595780179313479,0.5670338941937237,9,-0.312591552734375,-0.6622219085693359,-1.715555191040039,-2.004444122314453,1.1881484985351562,2,0.12385179442597338,-2.363640797058336,18.90074157714844,1.2222313048898243,18.583703994750977,-1.0476230096866297,18.82370376586914,0.12385179442597338
6180,2004-09-09,18.678518295288086,18.933332443237305,18.577777862548828,18.912593841552734,2759400.0,-0.0015837353418585165,1.5806643639812001,3.0384501114138565,75.84027945415556,67.82243030204425,-0.4382643739489396,-0.9478651476912034,-1.469349635534158,-1.8557035455292592,10.719274726705862,0.35555458068847656,0.4968838147627892,0.7911108970642076,-0.39817784048089067,1.9803996346093058,0.19646652829165845,1.3857552658367567,-1.0684960171840139,54.24528588346036,-19.2042934001582,0.5946443687725497,9,-0.2829627990722656,-0.6325931549072266,-1.6859264373779297,-1.9748153686523438,1.748147964477539,3,0.1072334582841099,-7.99995048279277,18.708147048950195,-2.363640797058336,18.90074157714844,1.2222313048898243,18.583703994750977,0.1072334582841099
6181,2004-09-10,18.53925895690918,18.69629669189453,18.293333053588867,18.651851654052734,3644325.0,-0.007455588081311415,2.999981066881242,0.481010079610179,70.96431150007754,68.661801519273,-0.24330428188756414,-0.7423552138027247,-1.3137658392122447,-1.7126276729133565,11.698079421584728,0.40296363830566406,0.5561314038437075,0.5856293678283677,-0.5934210188576685,1.764679754514404,-0.0038958255146503973,1.1751545611713858,-0.7977718900085122,25.617306026432697,-48.245283480568375,0.5895251933430181,9,-0.14370346069335938,-0.4933338165283203,-1.4237041473388672,-1.8355560302734375,1.9466667175293004,4,0.0933355253973005,1.5806643639812001,18.678518295288086,-7.99995048279277,18.708147048950195,-2.363640797058336,18.90074157714844,0.0933355253973005
6182,2004-09-13,19.004444122314453,19.11111068725586,18.47703742980957,18.607406616210934,6193800.0,0.025091896417570148,1.0776663229274086,-3.526316681065912,74.90937354774643,71.20776893545826,-0.6142241834511672,-1.1047997578275641,-1.7457086774604917,-2.1649129719207743,12.676464603901206,0.6340732574462891,0.5791457480501592,0.949629402160646,-0.2252112772215611,2.124470081542853,0.36220906246954243,1.5370497418517495,-1.1420094497209163,74.07414030152032,-2.20801384661911,0.5874203396911044,9,-0.6088886260986328,-0.9585189819335938,-1.785926342010498,-2.2266669273376465,1.4785194396972656,0,0.089335878011225,2.999981066881242,18.53925895690918,1.5806643639812001,18.678518295288086,-7.99995048279277,18.708147048950195,0.089335878011225
6183,2004-09-14,18.95407485961914,19.17037010192871,18.82370376586914,19.025184631347656,3184313.0,-0.0026503938958241102,-1.0892830457623026,-0.1791008925740513,69.3430539342993,72.91182363277356,-0.42871401799212094,-0.9911336185361428,-1.648146611013665,-2.104029350208357,14.200623984895671,0.3466663360595703,0.5902052479031852,0.8268156051635742,-0.38347372987190553,2.037104940199054,0.22167093764583257,1.4319602726813159,-0.9803683897881648,75.33795833152102,1.2105845477355643,0.6051446675177403,9,-0.5125942230224609,-0.9081497192382812,-1.6044459342956543,-2.022223949432373,1.4725914001464844,1,0.08660308728827704,1.0776663229274086,19.004444122314453,2.999981066881242,18.53925895690918,1.5806643639812001,18.678518295288086,0.08660308728827704
6184,2004-09-15,18.69925880432129,18.9777774810791,18.63999938964844,18.8918514251709,4063163.0,-0.013443866671684734,-1.1714282210996394,2.7083847433077626,61.53842144321727,72.26512800761483,-0.04276206624303569,-0.662716717450607,-1.3458332307096157,-1.852421851543994,15.346683834520764,0.3377780914306605,0.6014455129977954,0.5037032127380385,-0.671602042869953,1.67900846834603,-0.08394941506595899,1.091355840542036,-0.6231822810318697,46.28376321169153,-23.96813311205552,0.5876526278039962,9,-0.07407379150390625,-0.6533336639404297,-1.3496298789978027,-1.7066669464111328,0.8503704071044922,2,0.0798605887086401,-1.0892830457623026,18.95407485961914,1.0776663229274086,19.004444122314453,2.999981066881242,18.53925895690918,0.0798605887086401
6185,2004-09-16,18.72592544555664,18.814815521240234,18.592592239379886,18.799999237060547,2082713.0,0.0014260801197740758,3.285624954020383,0.38461386099391925,61.94777260582429,70.2377548180326,0.0309004172086631,-0.6193955217726312,-1.3276297407930322,-1.8817960948136516,16.602057632461133,0.222223281860348,0.6781225911968995,0.46577730178832866,-0.6748016123529688,1.606356215929626,-0.10451215528232183,1.0360667588589791,-0.5556684730854542,49.32430081336175,-18.130572854543765,0.5702894570706488,9,0.04740715026855469,-0.6800003051757812,-1.3762965202331543,-1.7333335876464844,0.48296356201171875,3,0.06249998726799477,-1.1714282210996394,18.69925880432129,-1.0892830457623026,18.95407485961914,1.0776663229274086,19.004444122314453,0.06249998726799477
6186,2004-09-17,19.244443893432614,19.55259323120117,18.865184783935547,18.87111091613769,6272775.0,0.02768987035559345,-2.5692356448195057,-5.040014419610671,68.21701386097324,70.09674844025808,-0.471212741052792,-1.0314106505783762,-1.7933724720349318,-2.3952088609399134,18.323451150354437,0.8266677856445277,0.7679785842146174,0.8831106185913065,-0.22789405663109719,1.99411529381371,0.32760828098010464,1.4386129562025083,-0.9875409077142017,71.34975820223754,5.53435320263381,0.5555023376112015,9,-0.3214807510375941,-1.04888820648193,-1.8948149681091273,-2.2518520355224574,0.09185218811035512,4,0.061431879917115184,3.285624954020383,18.72592544555664,-1.1714282210996394,18.69925880432129,-1.0892830457623026,18.95407485961914,0.061431879917115184
6187,2004-09-20,19.62370491027832,19.90814781188965,19.392593383789066,19.47259330749512,6240038.0,0.0197075591763467,-2.3142748540880413,0.40476360775337006,75.04078440473666,69.8893449681384,-0.7682222795524609,-1.29849282447098,-2.123723560635213,-2.7671542743249944,20.288525480090403,0.6637039184570348,0.8142379029401567,1.1488901138305678,0.00783567606291058,2.289944551598225,0.5783628949467392,1.7194173327143965,-1.2372329000116338,78.37849593319119,10.582102398389921,0.5705272188838291,9,-0.5229644775390625,-1.2503719329833984,-2.274075984954834,-2.631113052368164,0.2281475067138672,0,0.0439377155385452,-2.5692356448195057,19.244443893432614,3.285624954020383,18.72592544555664,-1.1714282210996394,18.69925880432129,0.0439377155385452
6188,2004-09-21,20.044443130493164,20.248889923095703,19.54962921142578,19.561481475830078,5116163.0,0.02144030508706196,-1.760242283700812,3.1960593744478576,77.46684174101,70.58531694356003,-1.128320293344018,-1.590521337571026,-2.4863112050001064,-3.168972534721764,22.488912661178475,0.6992607116699219,0.7627376593426547,1.436146926879882,0.21511090019158985,2.6571829535681744,0.8256289135357378,2.0466649402240265,-1.4753700240317222,87.65639808516345,16.511404381828342,0.6105180133441452,9,-0.7733316421508789,-1.434072494506836,-2.7792582511901855,-3.051851272583008,0.2785205841064453,1,0.021877406554210665,-2.3142748540880413,19.62370491027832,-2.5692356448195057,19.244443893432614,3.285624954020383,18.72592544555664,0.021877406554210665
6189,2004-09-22,19.949630737304688,20.112592697143555,19.77777862548828,19.91111183166504,4824900.0,-0.004730108617696627,-1.1941689322208682,0.07975561883172531,73.9599637368501,70.37639297497053,-0.9374685401618557,-1.4026378183934938,-2.3266602087590655,-3.047887880965231,24.113043062129186,0.33481407165527344,0.7773853583462476,1.2365937232971191,-0.06877523833151855,2.541962684925757,0.5839092424828003,1.889278204111438,-1.1453832765144476,81.93204103747563,12.645043637477002,0.6526844808143191,9,-0.6785192489624023,-1.3185195922851562,-2.7162976264953613,-2.9570388793945312,0.4622211456298828,2,0.023911997607499957,-1.760242283700812,20.044443130493164,-2.3142748540880413,19.62370491027832,-2.5692356448195057,19.244443893432614,0.023911997607499957
6190,2004-09-23,19.71555519104004,20.082963943481445,19.71259307861328,19.958518981933594,3772913.0,-0.011733327265398441,-1.9762048908337102,-6.30765040851696,63.25990649747808,69.5203479746817,-0.6043759894759759,-1.0912639044610088,-2.0293202523857694,-2.794832097366193,25.443979394551125,0.37037086486816406,0.7354306959303507,0.9179256439208991,-0.4182660446112578,2.254117332453056,0.24982979965481888,1.5860214881869794,-0.7090577855270332,61.45604168389711,-4.368031886068451,0.668095844266079,9,-0.35259151458740234,-1.0844440460205078,-2.482222080230713,-2.722963333129883,0.8207416534423864,3,-0.008415993260472043,-1.1941689322208682,19.949630737304688,-1.760242283700812,20.044443130493164,-2.3142748540880413,19.62370491027832,-0.008415993260472043
6191,2004-09-24,20.05629539489746,20.207406997680664,19.71555519104004,19.765926361083984,3868425.0,0.01728281047912228,-1.5151495940113628,-1.195112377632808,71.25747118081821,69.11458104502302,-0.7904148765659187,-1.3404098704514915,-2.3110841802909405,-3.116073819069925,26.670322099024595,0.491851806640625,0.7370569047018449,1.1568881034851088,-0.23890995456616082,2.5526861615363785,0.458989074459474,1.8547871325107437,-0.8758630369228761,77.5084308580541,12.606964356405328,0.6978990290256349,9,-0.635554313659668,-1.4251842498779297,-2.926666259765625,-3.0637035369873047,0.7733345031738281,4,-0.04225139142818424,-1.9762048908337102,19.71555519104004,-1.1941689322208682,19.949630737304688,-1.760242283700812,20.044443130493164,-0.04225139142818424
6192,2004-09-27,19.765926361083984,20.008888244628906,19.62962913513184,19.91111183166504,4167450.0,-0.014477700297899965,1.2261020459570449,-0.5000032843526869,62.58620995829063,68.36382060324428,-0.42540625035042723,-0.959450174389989,-1.9607448512403955,-2.8073656960896862,27.871307666273353,0.42666625976562145,0.7271959005157242,0.7777783393859856,-0.6004397483645505,2.1559964271365217,0.08866929551071934,1.466887383261252,-0.4359099439924421,30.932261179333032,-30.802014974143646,0.6891090438752673,9,-0.3451852798461914,-1.0933332443237305,-2.6362972259521484,-2.773334503173828,0.82073974609375,0,-0.021735904085269153,-1.5151495940113628,20.05629539489746,-1.9762048908337102,19.71555519104004,-1.1941689322208682,19.949630737304688,-0.021735904085269153
6193,2004-09-28,19.87259292602539,19.9792594909668,19.579259872436523,19.71259307861328,2787413.0,0.005396487014715179,1.142857142857121,-1.102037599022583,67.37404984219768,69.01222375868653,-0.4336858053382535,-0.9520436470843414,-2.0137530055083914,-2.8938931981056726,29.399819891643848,0.399999618530277,0.7531892566572154,0.7810374259948745,-0.5320367605770038,2.0941116125667527,0.12450033270893712,1.4375745192808118,-0.41393421809326725,46.69814471806395,-13.84637000954691,0.6565370932859386,9,-0.45185184478759766,-1.1659259796142578,-2.7429637908935547,-2.8800010681152344,1.2296295166015625,1,-0.0010436740243413567,1.2261020459570449,19.765926361083984,-1.5151495940113628,20.05629539489746,-1.9762048908337102,19.71555519104004,-0.0010436740243413567
6194,2004-09-29,20.151111602783203,20.207406997680664,19.77777862548828,19.863704681396484,3169463.0,0.014015215719185736,1.1481541527985732,1.7962949717473715,70.45270433153989,69.95721617265494,-0.5415511574630649,-1.1047146452002679,-2.234079493863092,-3.1458597146179628,31.807437655968823,0.4296283721923828,0.7290620247642998,0.9437042236328139,-0.3097326891176131,2.197141136383241,0.31698576725759864,1.5704226800080292,-0.5818205247281796,91.03786475571614,28.469806511678158,0.626718456375214,9,-0.5940742492675781,-1.3362960815429688,-3.0222229957580566,-3.158519744873047,1.7451839447021484,2,0.008528170316553174,1.142857142857121,19.87259292602539,1.2261020459570449,19.765926361083984,-1.5151495940113628,20.05629539489746,0.008528170316553174
6195,2004-09-30,20.479999542236328,20.518518447875977,20.029630661010746,20.1629638671875,4456350.0,0.01632108173167479,1.4812011151552518,1.1030899100103528,75.60597023939845,70.77821132581329,-0.6654350326933347,-1.3140540937186103,-2.48657204678625,-3.4414243946694967,33.99525000894458,0.4888877868652308,0.7547112738784421,1.1539255142211928,-0.11006727807102479,2.4179183065134104,0.5219291180750858,1.7859219103672999,-0.9007396697998047,95.89900942649084,27.47314133664038,0.6319963961461088,9,-0.5244436264038086,-1.4518508911132812,-3.2962961196899414,-3.487407684326172,1.9081478118896484,3,-0.003327522501219593,1.1481541527985732,20.151111602783203,1.142857142857121,19.87259292602539,1.2261020459570449,19.765926361083984,-0.003327522501219593
6196,2004-10-01,20.91555595397949,21.117036819458008,20.340740203857425,20.722963333129886,4147875.0,0.021267403392509987,1.6069715156833362,0.6074793343680965,75.41374540219475,70.81965143664198,-0.9376158445205967,-1.6705065933297831,-2.8280164514207122,-3.833074952391872,35.04613040988669,0.7762966156005824,0.8462898187647845,1.484889316558835,0.059979045409676246,2.909799587707994,0.7724341809842556,2.1973444521334144,-1.1860147094726514,86.89791351933277,18.393938780394393,0.7124551355745795,10,-0.5822229385375941,-1.5881481170654261,-3.694815635681149,-3.9229640960693324,1.5851840972900426,4,-0.018132872505590925,1.4812011151552518,20.479999542236328,1.1481541527985732,20.151111602783203,1.142857142857121,19.87259292602539,-0.018132872505590925
6197,2004-10-04,20.965925216674805,21.30074119567871,20.817777633666992,21.063703536987305,3926138.0,0.002408220121240978,-1.4511345156044297,-0.5076950502109642,76.75335473015303,70.7403751021023,-0.868947844566371,-1.6161141123145768,-2.799419213782336,-3.8447607885307846,36.20920549549951,0.48296356201171875,0.9490922125032313,1.4161475181579597,-0.10563664065116996,2.9379316769670893,0.6552554387533966,2.1770395975625227,-0.9866347686767583,80.55070511172764,12.377835670530445,0.7608920794045642,10,-0.5259246826171875,-1.5466651916503906,-3.6844444274902344,-3.9733333587646484,1.549631118774414,0,-0.006500801524137678,1.6069715156833362,20.91555595397949,1.4812011151552518,20.479999542236328,1.1481541527985732,20.151111602783203,-0.006500801524137678
6198,2004-10-05,20.9451847076416,21.1525936126709,20.808889389038086,20.85333251953125,3084075.0,-0.0009892484504669952,-2.8033326649711374,-0.9393921660424469,81.84878486290691,71.61691078277528,-0.7900864334379456,-1.5118701985997518,-2.7215363738236604,-3.787619477561961,36.85994563236824,0.3437042236328125,0.9904645681564723,1.293184852600099,-0.31711775525404917,2.9034874604542473,0.48803354867302673,2.0983361565271714,-0.7016041101074215,76.65362924890196,5.475980936386392,0.8051513039270738,10,-0.5051841735839844,-1.5259246826171875,-3.5303707122802734,-3.9525928497314453,1.7185192108154297,1,-0.017116993975854755,-1.4511345156044297,20.965925216674805,1.6069715156833362,20.91555595397949,1.4812011151552518,20.479999542236328,-0.017116993975854755
6199,2004-10-06,21.025184631347656,21.155555725097656,20.79703712463379,21.155555725097656,2485688.0,0.0038194900079762117,4.499970739700374,-1.4193575181178228,82.1192501172358,73.7123934071928,-0.783911186312011,-1.4855479660510014,-2.7439100712288393,-3.8286333676974316,37.5321151376293,0.3585186004638672,0.9775077480606065,1.2573328971862807,-0.3997697724718954,2.914435566844457,0.4287815623571909,2.0858842320153705,-0.57017191418457,78.32158912890809,4.1987209472125215,0.8285513348290885,10,-0.5851840972900391,-1.6059246063232422,-3.5074076652526855,-4.0325927734375,1.943704605102539,2,0.0036640729976962216,-2.8033326649711374,20.9451847076416,-1.4511345156044297,20.965925216674805,1.6069715156833362,20.91555595397949,0.0036640729976962216
6200,2004-10-07,20.681480407714844,21.182222366333008,20.63111114501953,21.125925064086914,3589313.0,-0.016347263039981352,-1.0217469641364014,3.4090736189138577,71.10532929726874,73.69548875346509,-0.3227186771816868,-1.0372745658000397,-2.344048043174066,-3.4458901059127776,38.448267887130946,0.5511112213134766,0.9027910320156565,0.8134805679321282,-0.8081447457509867,2.435105881615243,0.002667911090568964,1.6242932247736874,-0.057321994848631874,35.49373456489624,-37.369693365858964,0.810812656841558,10,-0.24147987365722656,-1.2162952423095703,-3.102221965789795,-3.6888885498046875,2.675556182861328,3,0.05873927377642385,4.499970739700374,21.025184631347656,-2.8033326649711374,20.9451847076416,-1.4511345156044297,20.965925216674805,0.05873927377642385
6201,2004-10-08,20.269630432128906,20.737777709960934,20.237037658691406,20.708147048950195,3473888.0,-0.01991395042650357,1.0119013407209154,0.9866619173708356,59.39656813317254,73.34108410622974,0.1369802142434473,-0.5155765833435346,-1.8924678073863745,-2.9911805044179296,39.816816630575104,0.5007400512695277,0.8476534115279648,0.31511201858520366,-1.1883556680205167,1.818579705190924,-0.4366218247176583,1.0668458618880656,1.0311107635498047,3.0640843340440065,-66.24720362272605,0.751733843302861,10,0.17037010192871094,-0.6207408905029297,-2.669631004333496,-3.27703857421875,2.983701705932617,4,0.10451680059440349,-1.0217469641364014,20.681480407714844,4.499970739700374,21.025184631347656,-2.8033326649711374,20.9451847076416,0.10451680059440349
6202,2004-10-11,20.70222282409668,20.76444435119629,20.269630432128906,20.471111297607425,2167425.0,0.02134189833486455,1.7833359261424901,-0.5270302597984339,59.536126374841835,72.47020372096799,-0.16632192625774778,-0.8584681640238543,-2.278337810258435,-3.3818420711897623,40.58793839687917,0.4948139190673828,0.8826120490462905,0.6628154754638658,-0.8061096419615268,2.1317405928892583,-0.07164708324883051,1.397278034176562,0.5772443008422847,49.21632371369935,-17.040187772279396,0.734462558712696,10,-0.1629629135131836,-0.9051856994628906,-2.75703763961792,-3.4133338928222656,1.991109848022461,0,0.08687556125999363,1.0119013407209154,20.269630432128906,-1.0217469641364014,20.681480407714844,4.499970739700374,21.025184631347656,0.08687556125999363
6203,2004-10-12,20.595556259155273,20.70222282409668,20.34370422363281,20.69629669189453,2659500.0,-0.005152420870344954,5.36841659467066,-0.43589531976001133,59.33219541418952,71.23459161904017,0.05999036097233201,-0.6561623694008709,-2.142036465733195,-3.2311210691312695,41.30996794392473,0.35851860046387074,0.8578112665648554,0.4740748405456543,-0.9210974138697914,1.8692470949611,-0.22351128666206677,1.1716609677533754,0.6630622764587386,37.93106231674365,-25.254414467789047,0.6975861272077224,10,0.06962966918945312,-0.7985191345214844,-2.596296787261963,-3.3066673278808594,2.3970375061035156,1,0.09322399706686513,1.7833359261424901,20.70222282409668,1.0119013407209154,20.269630432128906,-1.0217469641364014,20.681480407714844,0.09322399706686513
6204,2004-10-13,20.19259262084961,20.799999237060547,20.100740432739254,20.708147048950195,4750313.0,-0.0195655622618367,1.0000000000000102,5.117651513717174,56.57144178386511,69.1196440128698,0.524627005708524,-0.14291284940764015,-1.6972712049586534,-2.77894977127778,42.335004261430875,0.6992588043212926,0.886358048304718,-0.0035554885864250707,-1.227590148973924,1.220479171801074,-0.6155728187801728,0.6084618416073226,1.04559429722595,8.493178226762534,-52.64274120090687,0.6120173301937487,10,0.508148193359375,-0.3955554962158203,-1.9718523025512695,-2.721482276916504,3.0192584991455114,2,0.12237711838230747,5.36841659467066,20.595556259155273,1.7833359261424901,20.70222282409668,1.0119013407209154,20.269630432128906,0.12237711838230747
6205,2004-10-14,19.89629554748535,20.21333312988281,19.475555419921875,20.139259338378906,5500575.0,-0.014673552768965425,2.7727243910170944,0.47126700431744106,47.76859530512836,66.0479606687513,0.8151388716537298,0.25883153202288156,-1.3659564796484744,-2.438737065683572,43.00148748060905,0.737777709960934,0.8856241405335687,-0.35837106704711985,-1.3819465964065678,0.6652044623123281,-0.8701588317268438,0.15341669763260413,1.2963935111767562,31.767306556834058,-26.169964576801334,0.5117877646797238,10,0.4918527603149414,-0.0992584228515625,-1.6755552291870117,-2.425185203552246,3.084445953369137,3,0.15443044066327127,1.0000000000000102,20.19259262084961,5.36841659467066,20.595556259155273,1.7833359261424901,20.70222282409668,0.15443044066327127
6206,2004-10-15,20.426666259765625,20.548147201538086,19.90518569946289,20.02666664123535,5282888.0,0.02665675683267099,1.0,-1.6463342832246062,58.63670769055865,64.03499988657416,0.23258497976232917,-0.18807134563676442,-1.8391414566548363,-2.927481384218673,42.78959310617842,0.6518516540527344,0.8602610607784236,0.1128885269165032,-0.7950598893092433,1.0208369431422497,-0.34108568119637184,0.5668627350293782,0.6629947805720704,71.81209406817494,10.026825630830523,0.4539742081128733,10,-0.0977773666381836,-0.6296291351318359,-2.205925941467285,-2.9555559158325195,2.91851806640625,4,0.1434580804104335,2.7727243910170944,19.89629554748535,1.0000000000000102,20.19259262084961,5.36841659467066,20.595556259155273,0.1434580804104335
6207,2004-10-18,20.48592567443848,20.562963485717773,20.14814758300781,20.518518447875977,3927825.0,0.00290108106331477,5.829209319851845,-0.08148201130104255,58.11764159416921,61.398206190047745,0.10960322645064124,-0.18911959466090877,-1.8313237967931215,-2.9495986178124127,42.14342493382286,0.4148159027099645,0.7825072962685446,0.1290369033813512,-0.7209813294927763,0.9790551362554787,-0.29597221305571253,0.554046019818415,0.5068890286742658,76.28638085225909,12.0725015842675,0.42500911643706296,10,-0.1570367813110387,-0.5970363616943395,-2.2651853561401403,-3.0148153305053746,2.965927124023434,0,0.13508818237469744,1.0,20.426666259765625,2.7727243910170944,19.89629554748535,1.0000000000000102,20.19259262084961,0.13508818237469744
6208,2004-10-19,20.48296356201172,20.776296615600586,20.334814071655273,20.48592567443848,4225500.0,-0.00014459255948862104,-1.950484069369467,0.09088249063682304,54.73773698760246,58.35581584231071,0.04481712262955284,-0.1598139052574652,-1.7589808764443298,-2.9117838388810675,41.218862104651386,0.4414825439453125,0.6693664998259088,0.10414876937866069,-0.734481667791183,0.9427792065485043,-0.31516644920625936,0.5234639879635807,0.41881558410957354,76.06273131813535,14.612278405553973,0.4193152185849215,10,-0.15407466888427734,-0.5362968444824219,-2.262223243713379,-3.0118532180786133,3.0903701782226527,1,0.10791256369790325,5.829209319851845,20.48592567443848,1.0,20.426666259765625,2.7727243910170944,19.89629554748535,0.10791256369790325
6209,2004-10-20,20.426666259765625,20.9777774810791,20.37925910949707,20.622222900390625,5991300.0,-0.002748493989927492,-3.1224398638973185,66.01931745001741,49.17431268514625,55.91903621874155,0.008142517972061114,-0.06950968127443247,-1.6497200054076018,-2.823398689759834,40.35776498834415,0.5985183715820312,0.5373616295464849,0.023999691009521484,-0.7900082571316354,0.8380076391506783,-0.38300428306105516,0.43100366508009813,-0.95111083984375,63.313598198063225,5.963687121376076,0.40700397407057787,10,-0.19999980926513672,-0.4799995422363281,-2.1829633712768555,-2.9555559158325195,3.1111125946044957,2,0.1256165579278723,-1.950484069369467,20.48296356201172,5.829209319851845,20.48592567443848,1.0,20.426666259765625,0.1256165579278723
6210,2004-10-21,19.54962921142578,19.706666946411133,18.370370864868164,19.55555534362793,18435263.0,-0.04293588768654544,7.673042046558843,0.03030391697877653,31.396271351818214,52.807892131924405,0.7909153783992053,0.8373928098819938,-0.7263351639570281,-1.9179598362252577,39.48307857037807,2.056295394897461,0.3610425654056648,-0.8447410583496087,-1.6909793698577005,0.0014972531584831472,-1.2678602141036563,-0.421621902595561,1.4281482696533203,45.22725144693028,-8.038658853310892,0.4231191557540461,10,0.12444496154785156,0.28592681884765625,-1.2140741348266602,-2.078518867492676,3.7274074554443395,3,0.1873294817494009,-3.1224398638973185,20.426666259765625,-1.950484069369467,20.48296356201172,5.829209319851845,20.48592567443848,0.1873294817494009
6211,2004-10-22,19.20888900756836,19.71851921081543,19.090370178222656,19.55851936340332,5165100.0,-0.017429497008479178,-1.1414122366970867,58.99806887672997,27.823493697751132,49.28426627891432,1.078814788273764,1.1714533734595989,-0.32926029685829405,-1.5557149802525423,38.40911083164339,0.6281490325927734,0.15334865564295086,-1.1431109428405755,-2.133244682037912,-0.15297720364323908,-1.6381778124392454,-0.6480440732419055,1.7688884735107422,32.159086254016,-16.926151295474668,0.49506686959866886,10,0.46518516540527344,0.6266670227050781,-0.799260139465332,-1.737778663635254,3.931852340698242,4,0.1963597421901917,7.673042046558843,19.54962921142578,-3.1224398638973185,20.426666259765625,-1.950484069369467,20.48296356201172,0.1963597421901917
6212,2004-10-25,19.33629608154297,19.478519439697266,18.99259376525879,19.11407470703125,3250463.0,0.006632714360752967,-1.089179548156956,-0.6355894755792195,30.225783810723655,46.05022054519589,0.8239187662249066,1.064802115860715,-0.39014468003787783,-1.6607528401507778,37.58217425200221,0.48592567443847656,0.014810041393943152,-0.9942223548889153,-2.0540809244388853,0.06563621466105474,-1.524151639663902,-0.4642930701139285,1.589333267211913,37.045438585197715,-8.199284448543153,0.5299292847749858,10,0.33777809143066406,0.49925994873046875,-0.7770366668701172,-1.715555191040039,4.1748142242431605,0,0.2073245169459057,-1.1414122366970867,19.20888900756836,7.673042046558843,19.54962921142578,-3.1224398638973185,20.426666259765625,0.2073245169459057
6213,2004-10-26,19.851852416992188,19.985185623168945,19.26814842224121,19.33036994934082,5076338.0,0.02666262107670825,-1.2201853825915174,2.3466800563051464,36.973697695869724,43.87269342430751,0.21431098989685538,0.5772059322247358,-0.8487229027567835,-2.1492483123565407,36.55915640641221,0.7170372009277344,-0.03846667388747704,-0.4776289939880378,-1.5394129711281863,0.5841549831521107,-1.0085209825581138,0.0532629945820382,1.0226717620849612,56.81820176850286,15.106554602605335,0.5308919885700748,10,-0.1777782440185547,-0.01629638671875,-1.1148157119750977,-2.0533342361450195,3.5377769470214844,1,0.18134329763545431,-1.089179548156956,19.33629608154297,-1.1414122366970867,19.20888900756836,7.673042046558843,19.54962921142578,0.18134329763545431
6214,2004-10-27,20.32296371459961,20.479999542236328,19.67111015319824,19.74814796447754,4438463.0,0.023731352002404282,-1.2195060042025374,1.102272436331184,46.12925838002403,43.690544877073705,-0.26413945334998346,0.12609441769308205,-1.250666813119146,-2.587635165485935,34.93670289898771,0.8088893890380895,-0.11850009228181335,-0.015110301971436257,-1.073592810740024,1.0433722067971516,-0.5443515563557284,0.5141309524128559,0.5014773981933587,92.55623374286766,47.99021552701035,0.5292412543842938,10,-0.6488895416259766,-0.4874076843261719,-1.3822226524353027,-2.354074478149414,2.9777774810791016,2,0.15993582782907612,-1.2201853825915174,19.851852416992188,-1.089179548156956,19.33629608154297,-1.1414122366970867,19.20888900756836,0.15993582782907612
6215,2004-10-28,20.41185188293457,20.491851806640625,20.14814758300781,20.272592544555664,3303788.0,0.0043737798080654144,1.2970337416665843,0.24226778467592885,51.6506095733363,42.91431175293789,-0.3041944862042989,0.033559645697888385,-1.2711763478482503,-2.6466872725612625,32.8628023264073,0.34370422363281605,-0.19377848175334478,0.0771852493286147,-0.9798112815683808,1.1341817802256102,-0.45131301611988306,0.6056835147771125,0.3635078248999015,94.66403237481919,42.99566168518138,0.528498265448497,10,-0.7377777099609375,-0.5762958526611328,-1.460740566253662,-2.442962646484375,2.601480484008789,3,0.15314274223442692,-1.2195060042025374,20.32296371459961,-1.2201853825915174,19.851852416992188,-1.089179548156956,19.33629608154297,0.15314274223442692
6216,2004-10-29,20.536296844482425,20.690370559692386,20.25481414794922,20.29037094116211,3506963.0,0.0060967011842711916,-1.7476476958248328,1.765956281159287,47.925926243817266,41.78189893623212,-0.45980651088519764,-0.12728105326409178,-1.317509378557073,-2.7377148885231044,30.185058695797178,0.4355564117431676,-0.22879486527192228,0.2205931663513212,-0.8056855872933397,1.2468719199959821,-0.29254621047100926,0.7337325431736517,0.19096308649271876,90.92497225105718,37.33759709095855,0.5131393768223305,10,-0.8622226715087926,-0.7007408142089879,-1.5392594337463414,-2.56740760803223,2.222221374511715,4,0.1334583271337968,1.2970337416665843,20.41185188293457,-1.2195060042025374,20.32296371459961,-1.2201853825915174,19.851852416992188,0.1334583271337968
6217,2004-11-01,20.82962989807129,21.0103702545166,20.426666259765625,20.50074005126953,4565700.0,0.014283639149269334,-1.4472041742468162,1.3373534156480542,52.79546427822981,41.56609085741293,-0.7814340828428925,-0.4546591670543805,-1.5320098321741966,-2.9891514697491814,27.363138137915655,0.5837039947509766,-0.19335387498644607,0.5207409858703613,-0.4890356095916779,1.5305175813324006,0.015852688139343485,1.0256292836013792,-2.459259033203125,89.62587007595579,32.65117262193628,0.5048882977310191,11,-1.1392593383789062,-0.9940738677978516,-1.803703784942627,-2.8607406616210938,2.1659259796142614,0,0.1109530731705084,-1.7476476958248328,20.536296844482425,1.2970337416665843,20.41185188293457,-1.2195060042025374,20.32296371459961,0.1109530731705084
6218,2004-11-02,20.586666107177734,21.52296257019043,20.39703750610352,20.88888931274414,9607613.0,-0.01166433547223289,-2.3043505032298754,-0.9189192323975109,54.893294314809005,42.20153326070879,-0.5835831102917375,-0.25289806670323856,-1.2120799752416715,-2.708779633068321,24.64776753913695,1.1259250640869105,-0.25362833520362926,0.2957031249999993,-0.6786190655173066,1.2700253155173051,-0.19145797025865363,0.7828642202586522,-2.163495254516601,49.440006427000085,-13.10269603061073,0.48716109525865225,11,-0.6399993896484375,-0.6399993896484375,-1.539999008178711,-2.617776870727539,2.4503707885742188,1,0.14205525962208898,-1.4472041742468162,20.82962989807129,-1.7476476958248328,20.536296844482425,1.2970337416665843,20.41185188293457,0.14205525962208898
6219,2004-11-03,21.102222442626953,21.102222442626953,20.577777862548828,20.80592536926269,4636575.0,0.025043216456960282,2.5399916315298205,-0.9803915381314332,64.20098208112971,45.84650111952118,-1.1099582111215618,-0.8035873416496315,-1.6585667488080418,-3.1779203175422737,21.82501518532678,0.524444580078125,-0.30579684252575845,0.8074075698852532,-0.1796621458607568,1.7944772856312632,0.3138727120122482,1.3009424277582582,-2.5550599212646468,69.39660016176501,2.83870053752446,0.4935348578730042,11,-0.8444442749023438,-1.1555557250976562,-2.0385184288024902,-3.133333206176758,1.8874073028564453,2,0.10839649366817916,-2.3043505032298754,20.586666107177734,-1.4472041742468162,20.82962989807129,-1.7476476958248328,20.536296844482425,0.10839649366817916
6220,2004-11-04,21.89629554748535,22.08888816833496,21.11111068725586,21.185184478759766,6060488.0,0.03762983292481814,-1.2758629874872087,2.399993562715218,66.29434367657848,50.12104000605755,-1.7166774693796292,-1.5831521649700697,-2.3783636906596968,-3.922996468617349,19.781263709033382,0.9866657257080078,-0.32177741690703954,1.5407399177551255,0.32944241531540897,2.752037420194842,0.935091166535269,2.146388668974982,-3.230101024169919,89.49919039750078,22.63077519905262,0.6056487512198581,11,-1.3555545806884766,-1.666666030883789,-2.710369110107422,-3.9274063110351562,1.4607410430908203,3,0.06414078788567745,2.5399916315298205,21.102222442626953,-2.3043505032298754,20.586666107177734,-1.4472041742468162,20.82962989807129,0.06414078788567745
6221,2004-11-05,22.388147354125977,22.402963638305664,21.44296264648437,21.74814796447754,6834375.0,0.022462786254139333,1.867249629714036,0.8999991953372476,69.2445973753718,54.4564637354629,-1.9110974698783245,-2.011271154748414,-2.788597005913118,-4.360648719631577,18.925373250166487,0.9600009918212926,-0.2949941426731115,1.9266658782958999,0.4139800084959475,3.439351748095852,1.1703229433959237,2.683008813195876,-3.516591212109372,99.26137438752932,32.19693701566486,0.7563429348999763,11,-1.552591323852539,-2.0014801025390625,-2.8962950706481934,-4.2844438552856445,0.8088893890380895,4,0.02792482124261908,-1.2758629874872087,21.89629554748535,2.5399916315298205,21.102222442626953,-2.3043505032298754,20.586666107177734,0.02792482124261908
6222,2004-11-08,22.50074005126953,22.72592544555664,22.242963790893555,22.456296920776367,5772263.0,0.005029120782644947,-1.050316400604056,0.06944245762105715,69.97065648377688,58.1227924896748,-1.7071315801752576,-2.089336247401576,-2.8156249087840095,-4.418357309174851,18.085150384275945,0.48296165466308594,-0.1072406017577805,1.9493327140808105,0.18370033902855099,3.71496508913307,1.066516526554679,2.832148901606942,-3.3466713095498015,90.33077588353228,23.396434888969395,0.8828161875261304,11,-1.3022222518920898,-1.952591896057129,-2.6703696250915527,-4.097777366638184,1.1585197448730433,0,0.011456430639047666,1.867249629714036,22.388147354125977,-1.2758629874872087,21.89629554748535,2.5399916315298205,21.102222442626953,0.011456430639047666
6223,2004-11-09,22.51555633544922,22.714073181152344,22.27851867675781,22.54814720153809,3815100.0,0.0006584798609257092,1.3902487530943866,-0.7333161666882049,70.84565784935577,60.869059097378326,-1.4576537425187084,-2.058474808280515,-2.736922270451121,-4.377456888615782,17.199520830658628,0.4355545043945348,0.15184529456792362,1.8681489944458,-0.10426796497566215,3.8405659538672623,0.8819405147350707,2.8543574741565294,-3.0043019233457997,90.20695264275719,21.872163945960224,0.9862084797107303,11,-1.0785198211669922,-1.9674081802368164,-2.585926055908203,-4.0207414627075195,0.6696281433105504,1,0.021318573482486114,-1.050316400604056,22.50074005126953,1.867249629714036,22.388147354125977,-1.2758629874872087,21.89629554748535,0.021318573482486114
6224,2004-11-10,22.66370391845703,22.814815521240234,22.48592567443848,22.568889617919922,3720938.0,0.006579787805401249,-1.5227206226592176,-2.909229238602129,86.36677907810738,64.72641126457512,-1.3844379707078573,-2.12073178733338,-2.788856516405094,-4.467940235265225,17.02287900436342,0.32888984680175426,0.4208068680927006,1.892741012573243,-0.260973626685022,4.046455651831508,0.8158836929441122,2.9695983322023736,-2.8309824030082886,91.13041180790657,19.051755348941953,1.0768573196291324,11,-1.1288890838623047,-2.071110725402832,-2.7340736389160156,-3.9229631423950195,0.0740737915039027,2,0.016472725669120836,1.3902487530943866,22.51555633544922,-1.050316400604056,22.50074005126953,1.867249629714036,22.388147354125977,0.016472725669120836
6225,2004-11-11,22.968889236450195,22.98370361328125,22.56592559814453,22.814815521240234,2805300.0,0.01346581825685722,3.5484202547942645,1.6250050291691813,94.27772204974734,69.87661079856734,-1.4402173900891952,-2.3019454200514957,-3.0010863236431575,-4.717974199807809,18.454414709180995,0.41777801513671875,0.655663877950893,2.0442966461181626,-0.2784334905875241,4.367026782823849,0.8829315777653193,3.205661714471006,-2.7783164403064724,99.03849010636402,21.005185570605605,1.1613650683528438,11,-1.2785186767578125,-2.2918519973754883,-3.0392589569091797,-4.022222518920898,-0.2755565643310547,3,0.0009029826745077241,-1.5227206226592176,22.66370391845703,1.3902487530943866,22.51555633544922,-1.050316400604056,22.50074005126953,0.0009029826745077241
6226,2004-11-12,23.357036590576172,23.36296272277832,22.88592529296875,23.04888916015625,3744900.0,0.01689882998390768,1.981486779677181,2.0,94.60879332586195,74.52253624830425,-1.5490654374595039,-2.5922041375257976,-3.3129671082905503,-5.053641211576675,19.486989419348504,0.4770374298095703,0.8350846023459795,2.2859254837036147,-0.26321708783650877,4.835068055243738,1.011354197933553,3.5604967694736764,-2.7754254800331957,99.47088054877197,15.581496648575367,1.2745712857700622,11,-1.477036476135254,-2.4903697967529297,-3.4044437408447266,-4.287406921386719,-0.2399997711181605,4,0.0,3.5484202547942645,22.968889236450195,-1.5227206226592176,22.66370391845703,1.3902487530943866,22.51555633544922,0.0
6227,2004-11-15,23.253332138061523,23.46074104309082,23.06962966918945,23.383703231811523,4091850.0,-0.004439966179463406,1.7499798835930835,-0.42308025600713056,91.5339730574331,78.59372277526249,-1.1906086635822852,-2.393245147187649,-3.124891595962346,-4.897573989180909,20.578546853430186,0.39111137390137074,0.9932708270587369,2.043850708007813,-0.666862035691917,4.7545634517075435,0.6884943361579481,3.3992070798576783,-2.226704769560893,82.45601581091442,-4.657024378008288,1.3553563718498651,11,-1.2340726852416992,-2.3377761840820312,-3.2088871002197266,-4.18370246887207,-0.02666473388671875,0,-0.0024209603407896463,1.981486779677181,23.357036590576172,3.5484202547942645,22.968889236450195,-1.5227206226592176,22.66370391845703,-0.0024209603407896463
6228,2004-11-16,22.69333267211914,23.20000076293945,22.488889694213867,23.20000076293945,5520825.0,-0.02408254707830726,1.8070094865231394,3.8863529962546544,78.32859045911813,80.16345703948343,-0.3356496683956145,-1.7488228397081897,-2.495509397011247,-4.290254693297129,20.94772084795441,0.7644424438476562,1.1660370841292398,1.3733327865600593,-1.3923412710105438,4.139006844130662,-0.009504242225240489,2.756169815345359,-1.2285648421922772,21.276541625251138,-62.456775698554665,1.3828370287853016,11,-0.4074068069458008,-1.7777767181396484,-2.525184154510498,-3.6237030029296875,0.6903705596923828,1,0.042564357469194736,1.7499798835930835,23.253332138061523,1.981486779677181,23.357036590576172,3.5484202547942645,22.968889236450195,0.042564357469194736
6229,2004-11-17,22.99259376525879,23.179258346557614,22.82666778564453,22.8592586517334,3241013.0,0.013187181339271437,-2.552248270561071,-0.26316066857401177,79.36614112048032,81.61587897769475,-0.378349636770114,-1.9457545493432562,-2.7142709482366456,-4.539880744144206,21.011847286261833,0.485925674438473,1.316743318358732,1.5442975044250495,-1.2842357899159431,4.372830798766042,0.1300308572545532,2.958564151595546,-1.1685507569624143,51.829332914646834,-29.26051812085563,1.4142666471704965,11,-0.5407419204711914,-2.077037811279297,-2.7614822387695312,-3.922964096069336,0.13036918640137074,2,0.008376206506635286,1.8070094865231394,22.69333267211914,1.7499798835930835,23.253332138061523,1.981486779677181,23.357036590576172,0.008376206506635286
6230,2004-11-18,23.21185111999512,23.30370330810547,22.87407493591309,22.9451847076416,2933213.0,0.009535999155851016,-1.1014581992219397,1.9999713901525171,79.80196059352335,82.78891933526714,-0.4373642664051971,-1.9779926110328567,-2.8478660758470227,-4.7090488786380185,21.57647735796905,0.42962837219237926,1.5002093672151275,1.5804437637329123,-1.2043816034863468,4.365269130952171,0.18803108012328096,2.9728564473425436,-1.0932024654357448,74.39012423213586,-5.23028283610418,1.3924126836096298,11,-0.35999870300293324,-2.2962951660156286,-2.962962150573734,-4.142221450805668,0.41777801513671875,3,-0.02042376575583893,-2.552248270561071,22.99259376525879,1.8070094865231394,22.69333267211914,1.7499798835930835,23.253332138061523,-0.02042376575583893
6231,2004-11-19,22.98074150085449,23.31851959228516,22.755556106567386,23.0429630279541,3763463.0,-0.009956535476033146,-1.19653501819565,-0.2333309491452788,74.29719654195353,83.26964600839787,-0.1266765897645783,-1.528166513624118,-2.527524142427918,-4.4308143658914965,22.10541026416041,0.5629634857177734,1.6077376101180256,1.1607415199279743,-1.4379712168955194,3.759454256751468,-0.1386148484837726,2.460097888339721,-0.6205162163594515,50.60977763821525,-26.598888086444134,1.2993563684117466,11,-0.11111164093017223,-2.0651855468749964,-2.8881487846374476,-3.9111118316650355,0.7970371246337926,4,-0.012506508056959853,-1.1014581992219397,23.21185111999512,-2.552248270561071,22.99259376525879,1.8070094865231394,22.69333267211914,-0.012506508056959853
6232,2004-11-22,23.345184326171875,23.389629364013672,22.8918514251709,23.037036895751953,3059775.0,0.015858619066048574,1.5074605355444317,-4.952424744037483,80.32574863558466,84.32298942908996,-0.4008966300828085,-1.6620905787502025,-2.8116566216352368,-4.7399993861805285,22.569826083464896,0.49777793884277344,1.6606966159752439,1.324739933013916,-1.078418315702848,3.72789818173068,0.12316080865553403,2.526319057372298,-0.7868662051295985,95.06571772822274,13.751946720705305,1.2015791243583818,11,-0.37185096740722656,-2.429628372192383,-3.2822213172912598,-4.275554656982422,0.3318519592285156,0,-0.009772786692375468,-1.19653501819565,22.98074150085449,-1.1014581992219397,23.21185111999512,-2.552248270561071,22.99259376525879,-0.009772786692375468
6233,2004-11-23,23.451852798461914,23.611852645874023,23.155555725097656,23.579259872436523,3323700.0,0.004569185267492504,3.738467328223107,-0.41346141942831677,78.38226898163862,83.43582164059343,-0.4031833612280735,-1.5654910793802301,-2.8334956251681938,-4.783368822760071,24.030249120936617,0.4562969207763672,1.659680132985475,1.2514083862304695,-1.002486216271386,3.505302988732325,0.12446108497954,2.378355687481399,-0.7310985514508985,81.31490201494158,-1.4440868049880322,1.1269473012509286,11,-0.40148162841796875,-2.4607410430908203,-3.342963695526123,-4.382223129272461,0.394073486328125,1,-0.009602030006852114,1.5074605355444317,23.345184326171875,-1.19653501819565,22.98074150085449,-1.1014581992219397,23.21185111999512,-0.009602030006852114
6234,2004-11-24,23.57333374023437,23.659259796142575,23.15851974487305,23.62370491027832,2504588.0,0.005180014680137512,7.243927713492067,0.39535614838770416,74.18806061629748,81.2036370368768,-0.4269637883029418,-1.5083087288093218,-2.8587717392587955,-4.839066248003736,26.295467227615543,0.5007400512695241,1.6504864623234496,1.2103708267211886,-0.9398722561307622,3.3606139095731393,0.13524928529521318,2.285492368147164,-0.681482315063473,90.49178874675225,8.230736486988391,1.075121541425975,11,-0.4992589950561488,-2.5585184097290004,-3.4355559349060023,-4.503704071044918,-0.21629714965819957,2,-0.008044280478632149,3.738467328223107,23.451852798461914,1.5074605355444317,23.345184326171875,-1.19653501819565,22.98074150085449,-0.008044280478632149
6235,2004-11-26,23.53777885437012,23.700740814208984,23.52592658996582,23.674074172973636,718200.0,-0.0015082671910577883,-1.1851798869893886,2.705819985610775,69.09453209149088,78.36871912194668,-0.3377428107029772,-1.2928445699566389,-2.726301318527792,-4.739206483004146,28.682779955074512,0.17481422424316406,1.639292802256211,1.018519592285159,-0.9839329838079216,3.02097216837824,0.01729330423861697,2.019745880331701,-0.4924457550048871,82.75871810860309,2.538702304171238,1.0012262880465403,11,-0.44296360015869496,-2.5022230148315465,-3.451112270355228,-4.468149185180668,-0.9511127471923899,4,-0.01762340895784842,7.243927713492067,23.57333374023437,3.738467328223107,23.451852798461914,1.5074605355444317,23.345184326171875,-0.01762340895784842
6236,2004-11-29,23.27703666687012,23.70370483398437,23.001480102539066,23.69777870178223,3086100.0,-0.011077603758333776,2.2465741344950563,3.0869881608777185,62.28893828582957,75.11927081399072,-0.10006489767387805,-0.8603560550064593,-2.3863912115879096,-4.414549666464318,30.48606793466235,0.7022247314453054,1.5495522697005413,0.620740413665775,-1.1747587208376018,2.416239548169152,-0.2770091535859116,1.5184899809174617,0.42370414733886363,47.445171445688956,-30.194838017451872,0.8977495672516884,11,-0.18073940277099965,-1.9288873672485387,-3.5222215652465856,-4.207406997680668,-1.4192581176757848,0,0.015147652740675532,-1.1851798869893886,23.53777885437012,7.243927713492067,23.57333374023437,3.738467328223107,23.451852798461914,0.015147652740675532
6237,2004-11-30,23.1407413482666,23.635555267333984,23.13481521606445,23.29777717590332,3543750.0,-0.0058553552393336705,-4.929844374675103,0.3732354141166871,59.530268430500605,73.03056836636655,0.020763340623542348,-0.5713330402633332,-2.1831060527919455,-4.219119791514231,31.930460133466234,0.5007400512695348,1.3912823330013566,0.3688895225524895,-1.216839378078305,1.954618423183284,-0.4239749277629059,1.161753972867885,0.5629634857177699,19.83143564894257,-53.89659359852399,0.7928644503153972,11,0.08888912200927734,-1.7925920486450195,-3.3859262466430664,-4.071111679077148,-1.4903717041015625,1,0.02752881887551961,2.2465741344950563,23.27703666687012,-1.1851798869893886,23.53777885437012,7.243927713492067,23.57333374023437,0.02752881887551961
6238,2004-12-01,23.51111030578613,23.77777862548828,23.14666748046875,23.23555564880371,2858288.0,0.01600506016404135,-1.7843282451741025,-1.754724772870793,62.09813791852714,71.1119013439273,-0.24742400643307505,-0.7498201087009839,-2.49436399063379,-4.52594430515537,32.863142459151504,0.6370372772216797,1.190070242478754,0.5930362701415994,-0.6456297761168273,1.8317023164000261,-0.02629675298761569,1.2123692932708146,-0.5096302032470632,65.64874055291779,-5.635190042695612,0.6193330231292135,12,-0.24444293975829723,-1.9881467819213832,-3.756295204162594,-4.441480636596676,-2.0385169982910085,2,0.007057343420035167,-4.929844374675103,23.1407413482666,2.2465741344950563,23.27703666687012,-1.1851798869893886,23.53777885437012,0.007057343420035167
6239,2004-12-02,23.389629364013672,24.12444305419922,23.23555564880371,23.505184173583984,4935938.0,-0.005166958948023881,-3.195811688019375,-0.41935349899633684,56.339285355060795,68.50493742854258,-0.07118687997635575,-0.47240638888053255,-2.310908352714595,-4.337715838076438,34.01129686498062,0.8888874053955078,1.024538187198118,0.3571849822998061,-0.554878078294422,1.2692480428940343,-0.09884654799730797,0.8132165125969202,-0.3726232910156213,34.564743289240155,-31.83661652335904,0.45603153029711335,12,0.050370216369628906,-1.4918527603149414,-3.6348142623901367,-4.319999694824219,-1.8251857757568324,3,0.019508514379385833,-1.7843282451741025,23.51111030578613,-4.929844374675103,23.1407413482666,2.2465741344950563,23.27703666687012,0.019508514379385833
6240,2004-12-03,23.30074119567871,23.520000457763672,23.01925849914551,23.327407836914066,4140113.0,-0.0038003239363733066,1.4316604068929892,0.23077050046219896,49.06772695944746,65.70166303048634,0.035354231092320276,-0.28765401425806303,-2.1522544835427198,-4.18201401417177,33.96613891301268,0.5007419586181605,0.9600238169165216,0.19807453155517507,-0.5465703507888939,0.9427194138992441,-0.17424790961685943,0.5703969727272096,0.8237018585205078,26.649240092669736,-34.099727080135814,0.37232244117203495,12,0.20740604400634766,-1.1644458770751953,-3.545926094055176,-4.164444923400879,-1.6237049102783203,4,0.002416034512580323,-3.195811688019375,23.389629364013672,-1.7843282451741025,23.51111030578613,-4.929844374675103,23.1407413482666,0.002416034512580323
6241,2004-12-06,23.01333236694336,23.253332138061523,22.89777755737305,23.096296310424805,2714513.0,-0.012334750483759427,-1.2641484225549127,3.1111508475784424,46.253468018600906,61.91585407304371,0.36640348673721945,0.051641276817885995,-1.8079660078583473,-3.8335154817388357,33.533831016315595,0.4029636383056605,0.8523941098443331,-0.12059354782104492,-0.7873620251308182,0.5461749294887284,-0.45397778647593157,0.21279069083384172,1.1111106872558594,9.42023802489688,-46.57602261589534,0.3333842386548858,12,0.49777793884277344,-0.8237037658691406,-3.258517265319824,-3.856295585632324,-1.247406005859375,0,-0.018539959922470706,1.4316604068929892,23.30074119567871,-3.195811688019375,23.389629364013672,-1.7843282451741025,23.51111030578613,-0.018539959922470706
6242,2004-12-07,22.75851821899414,23.20296287536621,22.66963005065918,23.00444412231445,5113800.0,-0.011072457646995826,-1.5174888134616598,2.964250408074077,51.12475218328827,58.887241095449234,0.5914441777107804,0.3444161025036081,-1.4886995465170685,-3.516911926211659,32.62240810945026,0.5333328247070312,0.7117589086225742,-0.38829660415649414,-1.0121117053409563,0.235518497027968,-0.7002041547487252,-0.07638905356426307,1.316858215332033,6.109937711490533,-52.0359601592115,0.31190755059223185,12,0.6385183334350586,-0.49777793884277344,-3.0037031173706055,-3.6014814376831055,-1.2148151397705043,1,-0.039578133388669,-1.2641484225549127,23.01333236694336,1.4316604068929892,23.30074119567871,-3.195811688019375,23.389629364013672,-0.039578133388669
6243,2004-12-08,22.99555587768555,23.25037002563477,22.714073181152344,22.714073181152344,3747938.0,0.010415337958759485,-2.810513762213905,-1.1445833591859838,50.05223170292847,56.20548232729712,0.3161171214263767,0.15302845393628672,-1.6606403347361116,-3.6945070423334947,31.688882629965686,0.5362968444824254,0.6224479085453964,-0.17525892257690145,-0.7299161603986448,0.3793983152448419,-0.45258754148777314,0.10206969633397023,0.9954757736206048,22.403279750269338,-35.032124431525716,0.2773286189108724,12,0.4014806747436488,-0.7348155975341832,-3.2325925827026403,-3.8385190963745153,-1.1911125183105504,2,-0.05849766105571097,-1.5174888134616598,22.75851821899414,-1.2641484225549127,23.01333236694336,1.4316604068929892,23.30074119567871,-0.05849766105571097
6244,2004-12-09,23.037036895751953,23.155555725097656,22.78518486022949,22.9451847076416,3474563.0,0.0018038710734822327,1.2522486994948978,0.3263155754922779,46.71126615517428,53.71845277881749,0.21295692786598153,0.14856782226225462,-1.6441791759502493,-3.675606211867205,30.61384806750882,0.3703708648681676,0.4646600288970184,-0.15244455337524343,-0.6582171879945165,0.3533280812440296,-0.40533087068487816,0.1004417639343913,0.8747106595153831,43.2055069206597,-11.586010436788747,0.252886317309636,12,0.3599996566772461,-0.6859264373779297,-3.0903701782226562,-3.727407455444336,-0.900741577148434,3,-0.06790993109644738,-2.810513762213905,22.99555587768555,-1.5174888134616598,22.75851821899414,-1.2641484225549127,23.01333236694336,-0.06790993109644738
6245,2004-12-10,22.9896297454834,23.06074142456055,22.755556106567386,23.04888916015625,3450600.0,-0.0020578666641497545,6.357059107524027,-0.6451606204705442,50.179627885032055,52.37297384539555,0.19493126246568693,0.20828747621177257,-1.5487887453316986,-3.5609511015580964,29.302947520375376,0.30518531799316406,0.31555234946606703,-0.2008887290954604,-0.7048387205338358,0.30306126234291497,-0.4528637248146481,0.05108626662372728,0.8475907595074474,54.822434548472685,-0.4774710443116561,0.25197499571918813,12,0.4074068069458008,-0.3718528747558594,-2.8874073028564453,-3.6459264755249023,-1.223703384399414,4,-0.06199256677922593,1.2522486994948978,23.037036895751953,-2.810513762213905,22.99555587768555,-1.5174888134616598,22.75851821899414,-0.06199256677922593
6246,2004-12-13,23.357036590576172,23.386667251586914,23.00740623474121,23.12296295166016,3564000.0,0.01598141636730599,1.5858562213899292,-3.9499822974668684,50.23924292358394,51.34063767796036,-0.17872951953858518,-0.16771837729575267,-1.8769951323743683,-3.852802842702218,27.792146082049662,0.3970375061035156,0.20060884399180523,0.16651811599731303,-0.33743187544106235,0.6704681074356884,-0.08545687972187466,0.4184931117165007,0.41012848715477546,95.8676257002559,43.71422866613102,0.25197499571918813,12,0.039999961853027344,-0.573333740234375,-2.971851348876953,-3.6222219467163086,-1.9496288299560511,0,-0.07192694581185044,6.357059107524027,22.9896297454834,1.2522486994948978,23.037036895751953,-2.810513762213905,22.99555587768555,-0.07192694581185044
6247,2004-12-14,23.197036743164066,23.46666717529297,23.04592514038086,23.40740776062012,4072613.0,-0.006850177538218261,1.5585589765300698,-0.8987386124737348,44.964839772025776,49.436937883904655,-0.011068342935676156,-0.01280900911283922,-1.6804696109085135,-3.626163610654441,26.164432569501617,0.4207420349121094,0.11085882268971048,0.009333038330080257,-0.4937678815064892,0.5124339581666497,-0.24221742158820447,0.260883498248365,0.5042762329425763,64.17318843518153,15.059622667077988,0.2515504599182854,12,0.19999980926513317,-0.013333320617679334,-2.5859251022338903,-3.2266654968261754,-2.2281475067138707,1,-0.06169367225328104,1.5858562213899292,23.357036590576172,6.357059107524027,22.9896297454834,1.2522486994948978,23.037036895751953,-0.06169367225328104
6248,2004-12-15,23.659259796142575,23.659259796142575,23.11111068725586,23.244443893432614,3100613.0,0.019925952529894708,1.6428548438268566,-1.9718300920259304,51.49639138822605,48.89883855425636,-0.5029577650382571,-0.42051697781121433,-2.099374206405347,-4.029879274415183,25.758785644931965,0.5481491088867152,0.071389375218601,0.4232597351074183,-0.06525826275817082,0.9117777329730075,0.17900073617462198,0.6675187340402147,-0.9896297454833949,100.0,53.80222114043752,0.2442589989327951,12,-0.49481487274169567,-0.45777893066405895,-2.7859268188476527,-3.5274076461791957,-3.2118530273437464,2,-0.08941770516691572,1.5585589765300698,23.197036743164066,1.5858562213899292,23.357036590576172,6.357059107524027,22.9896297454834,-0.08941770516691572
6249,2004-12-16,23.18518447875977,23.46666717529297,22.844444274902344,23.386667251586914,5223150.0,-0.02003762254050312,2.44261585787327,-0.48571612493849237,44.67320462955542,48.41055829537946,-0.06809350379114676,0.07244061029194526,-1.5891751266229868,-3.5002635980503136,25.091124301603557,0.8148155212402308,0.03906924247707977,-0.06044511795043661,-0.5361867001843308,0.41529646428345757,-0.2983159090673837,0.17742567316651048,-0.4957618331909224,47.540845207165404,5.721256469679048,0.23787079111694676,12,-0.02073955535889027,0.11999988555907848,-2.1925921440124547,-3.0533323287963903,-2.494813919067383,3,-0.059552733800745994,1.6428548438268566,23.659259796142575,1.5585589765300698,23.197036743164066,1.5858562213899292,23.357036590576172,-0.059552733800745994
6250,2004-12-17,22.737777709960934,23.08148193359375,22.63703727722168,23.06962966918945,6499238.0,-0.019297097644778716,1.499994635595989,1.6470488001136279,42.288134899744286,47.969965726617616,0.3252639077558932,0.5085853894842494,-1.0990183977978454,-2.9986918980701205,24.08078561913735,0.5481472015380895,-0.049441805740027434,-0.48414821624756144,-1.0114258372297407,0.04312940473461779,-0.7477870267386528,-0.22050940575647004,0.9214820861816406,9.855039472775506,-29.961923723387724,0.2636388104910904,12,0.41037082672119496,0.568888664245609,-1.674073696136471,-2.561480522155758,-1.8785190582275355,4,-0.026452998135077954,2.44261585787327,23.18518447875977,1.6428548438268566,23.659259796142575,1.5585589765300698,23.197036743164066,-0.026452998135077954
6251,2004-12-20,22.69333267211914,23.2385196685791,22.592592239379886,22.740741729736328,4534313.0,-0.00195467817518169,-4.190466702429425,0.14286206936190268,43.4290487638305,47.11488756890007,0.35709586483166333,0.559057644715665,-0.9981812565672286,-2.9061300386028464,23.3651700696605,0.6459274291992152,-0.1096475455224386,-0.5142228126525872,-1.0831948746879512,0.05474924938277681,-0.7987088436702692,-0.22973678163490519,0.9454826736450173,9.444407688277234,-31.54150088299296,0.2844860310176815,12,0.43259334564208984,0.6133337020874023,-1.5096287727355957,-2.432591438293457,-1.9614810943603516,0,-0.0408669067886428,1.499994635595989,22.737777709960934,2.44261585787327,23.18518447875977,1.6428548438268566,23.659259796142575,-0.0408669067886428
6252,2004-12-21,23.11703681945801,23.17037010192871,22.50666618347168,22.74666786193848,2972700.0,0.018670864850953706,1.7826184307328565,-7.812198261989057,44.301638505090345,46.47593276914029,-0.01162694470525949,0.12372851109215688,-1.3733530176954751,-3.2781973437425727,22.45496008098815,0.6637039184570312,-0.1272487396132611,-0.07911128997802308,-0.6456080222738372,0.487385442317791,-0.3623596561259319,0.20413707616988575,0.47992960205077395,52.95627437774232,14.466693859935909,0.28324836614790744,12,-0.03407382965088246,0.1896295547485316,-1.7437033653259313,-2.6207408905029332,-2.5096302032470774,1,-0.07395537205697855,-4.190466702429425,22.69333267211914,1.499994635595989,22.737777709960934,2.44261585787327,23.18518447875977,-0.07395537205697855
6253,2004-12-22,23.226667404174805,23.24740791320801,22.838518142700195,22.8592586517334,3126938.0,0.0047424151102495316,-1.0000000000000173,0.9920074157997734,47.635441995418056,46.578618973611825,-0.09501903926024369,-0.0038339619755021204,-1.4287379582550237,-3.343355919999901,21.291960741194575,0.40888977050781605,-0.10971114410356009,0.041778564453125,-0.5121308368135722,0.5956879657198222,-0.23517613618022182,0.3187332650864718,0.30488100305175436,75.00004967048599,34.526302298240324,0.2769547006333485,12,-0.14370441436767578,0.07999897003173828,-1.7592597007751465,-2.4977779388427734,-2.290370941162113,2,-0.09720629001295267,1.7826184307328565,23.11703681945801,-4.190466702429425,22.69333267211914,1.499994635595989,22.737777709960934,-0.09720629001295267
6254,2004-12-23,23.383703231811523,23.44296264648437,23.037036895751953,23.18518447875977,1836338.0,0.006761014178404912,1.5607421534241321,0.5403212409410788,51.18042453598266,46.68981860149522,-0.22094344405516964,-0.1853055631137117,-1.515594234047981,-3.446512407527379,20.14049780110788,0.4059257507324183,-0.08547737980143566,0.20829591751098775,-0.3236743929262431,0.7402662279482186,-0.05768923770762768,0.4742810727296032,0.08635224198974356,93.67087060414916,49.32313504005918,0.2659851552186161,12,-0.30074024200439453,-0.06814861297607422,-1.7829623222351074,-2.5066661834716797,-2.397035598754883,3,-0.12557020733217805,-1.0000000000000173,23.226667404174805,1.7826184307328565,23.11703681945801,-4.190466702429425,22.69333267211914,-0.12557020733217805
6255,2004-12-27,23.12296295166016,23.53777885437012,22.844444274902344,23.422222137451172,1842413.0,-0.011150512712488125,1.614518750809133,-1.5074605355444408,51.57180626184781,46.837881194635656,0.06783244477901462,0.0450753748954007,-1.1767052748847178,-3.134943609761642,18.70287020020564,0.693334579467777,-0.07884557938579917,-0.03170356750488068,-0.53580205821563,0.4723949232058686,-0.2837528128602571,0.22034567785049575,-0.6162967681884801,59.77007029226799,10.54966733837906,0.25204924535537476,12,-0.039999961853030896,0.19259166717528942,-1.4392590522766149,-2.245925903320316,-2.2103691101074254,0,-0.10520245165177333,1.5607421534241321,23.383703231811523,-1.0000000000000173,23.226667404174805,1.7826184307328565,23.11703681945801,-0.10520245165177333
6256,2004-12-28,23.62962913513184,23.62962913513184,23.11407470703125,23.21481513977051,2398950.0,0.021911819195960858,1.4857137602192536,-1.3861362158854962,61.648173454142494,48.69158493709306,-0.4426494253338582,-0.4572652977391627,-1.6148220667312323,-3.579749414686198,18.445848992005732,0.5155544281005895,-0.04996042154053981,0.45733299255371307,-0.08777860020948935,1.0024445853169155,0.18477719617211008,0.7298887889353161,-1.102340698242191,100.0,43.45402575691733,0.27255579638160177,12,-0.5466661453247106,-0.31407451629639027,-1.7459249496459996,-2.7525920867919957,-2.773332595825199,1,-0.11724138654717753,1.614518750809133,23.12296295166016,1.5607421534241321,23.383703231811523,-1.0000000000000173,23.226667404174805,-0.11724138654717753
6257,2004-12-29,23.77777862548828,23.77777862548828,23.46666717529297,23.68888854980469,1586588.0,0.00626964940961261,5.999914170457472,0.21428899862976308,60.71428944648632,49.71579583245532,-0.558488547567034,-0.5852485277324071,-1.6931977158166518,-3.6605749632380196,18.275199755927122,0.3111114501953125,-0.02176497827993984,0.573630619049073,-0.03451913538238571,1.1817803734805317,0.26955574183334363,0.8777054962648023,-1.2063965606689457,100.0,37.51856959665241,0.30407487721572996,12,-0.6355562210083008,-0.46222400665283203,-1.885185718536377,-2.9007415771484375,-2.5066680908203125,2,-0.1280997310852432,1.4857137602192536,23.62962913513184,1.614518750809133,23.12296295166016,1.5607421534241321,23.383703231811523,-0.1280997310852432
6258,2004-12-30,23.67703628540039,23.890369415283203,23.57629585266113,23.691852569580078,1500188.0,-0.004236827235825191,-1.9040934022327023,-0.16668097159042808,58.62618231327219,51.26612668620163,-0.5084258420597614,-0.4969151645417327,-1.522318091446607,-3.491937920468196,17.964435819445324,0.31407356262207387,-0.02161333618060368,0.46459197998046875,-0.1653269768359813,1.0945109367969188,0.1496325015722455,0.779551458388692,-1.0332704269409199,79.60340356623131,14.077130042935181,0.3149594784082242,12,-0.4785184860229492,-0.3614816665649414,-1.7325916290283203,-2.799999237060547,-2.077035903930664,3,-0.1296458573694984,5.999914170457472,23.77777862548828,1.4857137602192536,23.62962913513184,1.614518750809133,23.12296295166016,-0.1296458573694984
6259,2004-12-31,23.84592628479004,24.0,23.579259872436523,23.77777862548828,1968975.0,0.007133071781191935,1.236224383765783,-4.599510813594232,61.175550430945265,53.36472841189062,-0.6411576289322198,-0.6639066290317359,-1.6158473031519307,-3.5997776541679727,17.235606052454507,0.42074012756347656,0.012789934858400187,0.6106671333312974,-0.07670536461734301,1.2980396312799378,0.2669808843569754,0.9543533823056194,-1.1024321417846714,86.6666996784651,18.969104156223267,0.34368624897432026,12,-0.5925931930541992,-0.5303716659545898,-1.8251848220825195,-2.8548145294189453,-2.0474071502685547,4,-0.12201789886573766,-1.9040934022327023,23.67703628540039,5.999914170457472,23.77777862548828,1.4857137602192536,23.62962913513184,-0.12201789886573766
6260,2005-01-03,23.357036590576172,24.112592697143555,23.20888900756836,23.91111183166504,4394250.0,-0.020502021535045212,-1.1254354150265007,-8.130510229785328,50.0,54.094834104798345,-0.06167399887182867,-0.17980170716673527,-1.027450134858821,-3.0508307258958887,16.604534269294724,0.9037036895751953,-0.02067198098706058,0.11896266937255717,-0.569998089564244,0.8079234283093584,-0.22551771009584343,0.46344304884095777,-0.4878918618713399,24.332248988082387,-38.1578464855571,0.3444803794684004,1,-0.04740715026855469,-0.041481971740722656,-1.312591552734375,-2.342221260070801,-1.9377784729003906,0,-0.10148414797089034,1.236224383765783,23.84592628479004,-1.9040934022327023,23.67703628540039,5.999914170457472,23.77777862548828,-0.10148414797089034
6261,2005-01-04,22.58666610717773,23.78074073791504,22.536296844482425,23.71259307861328,6201225.0,-0.03298237258870684,-1.028986543849889,2.0320831683850042,43.31169455463538,53.98484033252558,0.7732948581560777,0.5870641617637169,-0.15348756534216434,-2.217838781973935,16.09300819280203,1.2444438934326136,-0.01246824020049786,-0.6300745010376012,-1.3726715191949275,0.11252251711972505,-1.0013730101162643,-0.2587759919589381,1.5259265899658239,3.1954193503885167,-56.64116895308359,0.37129850907866335,1,0.7377786636352575,0.7288885116577184,-0.5214805603027308,-1.5511102676391566,-1.0281467437744105,1,-0.07411772315937315,-1.1254354150265007,23.357036590576172,1.236224383765783,23.84592628479004,-1.9040934022327023,23.67703628540039,-0.07411772315937315
6262,2005-01-05,21.857778549194336,22.530370712280273,21.50814819335937,22.459259033203125,9563738.0,-0.03227070141846944,1.749004270161455,0.5342091443478834,31.349711447210808,52.175314716058104,1.4581073095143147,1.312292512970913,0.6685508468624661,-1.4261949750185998,16.603004433345763,1.0785179138183594,0.023551014764638722,-1.3139250755310066,-2.2559981083769856,-0.3718520426850276,-1.7849615919539978,-0.8428885591080153,2.2548141479492188,13.424373425003358,-39.62443883639222,0.47103651642298994,1,0.9525918960571289,0.9585170745849609,0.3644447326660156,-0.8207406997680664,-0.26666831970214844,2,-0.04581810578937395,-1.028986543849889,22.58666610717773,-1.1254354150265007,23.357036590576172,1.236224383765783,23.84592628479004,-0.04581810578937395
6263,2005-01-06,21.65036964416504,22.22222137451172,21.591110229492188,22.21925926208496,5784075.0,-0.009489020330336495,1.1958801199861964,0.9458155884432803,33.18183395205213,50.175471317843595,1.585093612083842,1.490157381798717,0.9520006008752304,-1.164972633999355,17.062766524598477,0.6311111450195312,0.0535466873521564,-1.454074668884278,-2.615614966370593,-0.2925343713979629,-2.0348448176274374,-0.8733045201411187,2.358045272827148,5.460721109588778,-46.29021616642494,0.5807701487431585,1,1.1600008010864258,1.1659259796142578,0.6385202407836914,-0.6133317947387695,-0.22814750671387074,3,-0.017517442691759477,1.749004270161455,21.857778549194336,-1.028986543849889,22.58666610717773,-1.1254354150265007,23.357036590576172,-0.017517442691759477
6264,2005-01-07,21.47259330749512,21.87259292602539,21.194074630737305,21.87259292602539,5726700.0,-0.008211237941511573,2.3925947118708724,0.7031234283951631,35.26572173020668,48.36368414766125,1.635232329616347,1.628198698167239,1.1901321587042268,-0.931126309206256,17.720451038234565,0.6785182952880859,0.04274271331363266,-1.5536288261413524,-2.9258805373718637,-0.1813771149108412,-2.239754681756608,-0.8675029705260968,2.435810940551754,9.54315410837162,-45.5448535734475,0.6861258556152551,1,1.180740356445309,1.186665534973141,0.9222221374511683,-0.3985185623168981,0.11259078979491832,4,0.005933473994039318,1.1958801199861964,21.65036964416504,1.749004270161455,21.857778549194336,-1.028986543849889,22.58666610717773,0.005933473994039318
6265,2005-01-10,21.56444358825684,21.834074020385746,21.37185287475586,21.520000457763672,4130325.0,0.004277558813990945,-1.713056620672304,-0.11110793219370131,36.99658889031941,45.62461919612535,1.451720960573489,1.5010628148051666,1.1580832315460832,-0.967411831276209,18.484274687845094,0.46222114562988637,0.006626722356998016,-1.3905192375183084,-2.9108034795602933,0.12976500452367645,-2.150661358539299,-0.6303771164973178,2.181100882751462,14.318390630000478,-44.62057284530741,0.7601421210209918,1,1.0888900756835902,1.0888900756835902,1.1044445037841761,-0.3170366287231481,-0.18666648864746804,0,0.010854699093284959,2.3925947118708724,21.47259330749512,1.1958801199861964,21.65036964416504,1.749004270161455,21.857778549194336,0.010854699093284959
6266,2005-01-11,21.67703628540039,21.80148124694824,21.37777709960937,21.602962493896484,3258225.0,0.00522121967500544,1.6238498517652917,1.6667095832795544,32.13235088775562,42.448848245155276,1.1544254983315838,1.3240396002080033,1.103821352497917,-1.0198146224699478,18.71987018983617,0.4237041473388672,-0.06101626489737555,-1.193926525115966,-2.803687391164349,0.4158343409324168,-1.9988069581401575,-0.38904609209177465,1.9154199951916517,36.14181477696388,-22.580930550842368,0.8048804330241915,1,0.9762973785400391,0.9762973785400391,1.1451849937438965,-0.4296293258666992,-0.6696300506591797,1,-0.01189176252374613,-1.713056620672304,21.56444358825684,2.3925947118708724,21.47259330749512,1.1958801199861964,21.65036964416504,-0.01189176252374613
6267,2005-01-12,21.765926361083984,21.828147888183594,21.451852798461914,21.64740753173828,3041550.0,0.004100656312664874,2.0975648050745,1.6000102997219074,31.781228872406757,39.46607564061467,0.8382985905294831,1.1830949601617569,1.0660412126268781,-1.0495157920696094,18.81142507097776,0.3762950897216797,-0.11613507050589078,-1.0334809303283699,-2.7081337752064023,0.6411719145496626,-1.870807352767386,-0.19615450788935362,1.6826270205167724,55.6196606962313,-1.0009837857060901,0.837326422439017,1,0.8874073028564453,0.8874073028564453,1.0844430923461914,-0.518519401550293,-0.6370372772216797,2,-0.009528976356893981,1.6238498517652917,21.67703628540039,-1.713056620672304,21.56444358825684,2.3925947118708724,21.47259330749512,-0.009528976356893981
6268,2005-01-13,21.543703079223636,21.816295623779297,21.481481552124023,21.71851921081543,2619675.0,-0.010209686377404492,-1.2376193450521995,-1.4750072419453175,27.418199523405946,35.7152588731103,0.8114135360092973,1.3056405175102412,1.3456786000283891,-0.769126090995929,18.59422032931655,0.33481407165527344,-0.2725020376484544,-1.1499263763427692,-2.8627180614714725,0.5628653087859341,-2.0063222189071226,-0.29353053377841576,1.7695815773253116,51.52822715530259,-0.38904918748225015,0.856395842564352,1,1.1096305847167933,1.1096305847167933,1.2851853370666468,-0.29629611968994496,-0.85333251953125,3,0.0022005107522238276,2.0975648050745,21.765926361083984,1.6238498517652917,21.67703628540039,-1.713056620672304,21.56444358825684,0.0022005107522238276
6269,2005-01-14,21.804443359375,21.890369415283203,21.36592674255371,21.61777877807617,3583238.0,0.012102853404195812,1.9256248470468063,-1.067776638226415,33.8181826693944,33.91727916970969,0.2577392887145713,0.9867457677366787,1.1299455402716703,-0.977257467026341,19.111619108938545,0.5244426727294922,-0.44431327778281116,-0.8201490402221694,-2.560600658259652,0.9203025778153133,-1.6903748492409107,0.05007676879657197,1.3816886956252503,83.61573907382555,31.34132429790909,0.8702258090187422,1,0.6829643249511719,0.8488903045654297,1.0244450569152832,-0.5570363998413086,-0.6044425964355469,4,-0.017529510642586232,-1.2376193450521995,21.543703079223636,2.0975648050745,21.765926361083984,1.6238498517652917,21.67703628540039,-0.017529510642586232
6270,2005-01-18,22.13629531860352,22.228147506713867,21.481481552124023,21.61481475830078,3253838.0,0.01521946484755543,1.1176457860002165,2.7936770686448478,30.851077880016774,32.53276620586317,-0.2966846925600066,0.6403530435250815,0.8222856354830981,-1.256733414932846,19.837330958915828,0.7466659545898438,-0.6084165285138035,-0.4582229614257791,-2.2111813802699025,1.2947354574183443,-1.3347021708478408,0.4182562479962826,0.9303132909409548,89.34702202401535,41.328760821154205,0.8764792094220613,1,-0.2740726470947301,0.5170383453369105,0.7377781867980922,-0.8888883590698278,-0.4148139953613317,1,-0.024896271638114698,1.9256248470468063,21.804443359375,-1.2376193450521995,21.543703079223636,2.0975648050745,21.765926361083984,-0.024896271638114698
6271,2005-01-19,21.765926361083984,22.239999771118164,21.754074096679688,22.239999771118164,2626088.0,-0.01673129817744501,1.050001810493621,-0.90909124159674,25.593101584380875,31.89314288777095,-0.061442300019532325,0.9883540706830658,1.1971854358185112,-0.835563064955025,20.30320635805618,0.48592567443847656,-0.8262705171746205,-0.7822216033935554,-2.572834344576002,1.008391137788891,-1.6775279739847768,0.11308476719766603,1.188330209732058,45.76272296002758,4.141355547531241,0.895306370591223,1,-0.04888916015625,0.8874073028564453,1.2414803504943848,-0.518519401550293,0.4562950134277344,2,-0.017832884988924658,1.1176457860002165,22.13629531860352,1.9256248470468063,21.804443359375,-1.2376193450521995,21.543703079223636,-0.017832884988924658
6272,2005-01-20,21.40740776062012,22.08888816833496,21.37185287475586,21.78074073791504,2971350.0,-0.016471552577926096,-2.2266711298794934,0.7875003520404188,24.08661524664926,30.882563031615078,0.2530877114842873,1.2777345460224332,1.5525325233143903,-0.4273390077185333,21.21713763385149,0.7170352935791016,-0.9825782179208957,-1.0552587509155238,-2.894103271095915,0.7835857692648673,-1.9746810110057211,-0.13583649082532645,1.4412378937911967,4.745715370549389,-30.7463525527943,0.919422260090196,1,0.30962944030761363,1.245925903320309,1.6829619407653773,-0.16000080108642933,0.8918514251708949,3,-0.01868519207704966,1.050001810493621,21.765926361083984,1.1176457860002165,22.13629531860352,1.9256248470468063,21.804443359375,-0.01868519207704966
6273,2005-01-21,20.968889236450195,21.52592658996582,20.91555595397949,21.437036514282227,5517113.0,-0.020484428991753068,-1.1237158556980031,1.253967118640616,19.056715555708678,29.08156234555975,0.6534942093229006,1.621572141282222,1.9822408750250773,0.06182019105367331,22.24822915582211,0.6103706359863317,-1.0682660235376105,-1.3808883666992173,-3.2978049492136066,0.5360282158151719,-2.339346657956412,-0.4224300754420227,1.7804821565406819,4.026843704546694,-23.959584662050602,0.9584582912571945,1,0.6088886260986328,1.5451850891113281,2.3214807510375977,0.2785177230834961,1.6029624938964844,4,0.007630344440657355,-2.2266711298794934,21.40740776062012,1.050001810493621,21.765926361083984,1.1176457860002165,22.13629531860352,0.007630344440657355
6274,2005-01-24,20.447406768798828,21.117036819458008,20.41777801513672,20.942222595214844,4966988.0,-0.0248693415169019,-1.5240659015332503,1.0569661511383452,18.924041452972602,27.07350151918788,1.1334558187339034,2.015111392424778,2.4838958816187073,0.6309519351573307,23.164647275782134,0.6992588043212891,-1.0455500532392143,-1.7555560111999498,-3.785496345576515,0.27438432317661565,-2.7705261783882307,-0.7405858440116688,2.155259389071137,1.6259686048008675,-25.71467126801482,1.0149701671882825,1,0.8814821243286133,1.8177785873413086,2.735556125640869,0.8000001907348633,2.0592594146728516,0,0.011882376755193436,-1.1237158556980031,20.968889236450195,-2.2266711298794934,21.40740776062012,1.050001810493621,21.765926361083984,0.011882376755193436
6275,2005-01-25,20.690370559692386,21.200000762939453,20.554073333740234,20.75851821899414,4032113.0,0.011882376755193436,-2.7912979227191053,0.13772328139815646,27.17547066458951,26.5227370499472,0.8420124618698068,1.6659750856981326,2.2136805506477053,0.4331814624733745,24.55449447488735,0.752593994140625,-1.0205672870698272,-1.3909626007080043,-3.479466673113773,0.6975414716977646,-2.4352146369108887,-0.34671056450511983,1.6938067839042539,14.959350784880174,-14.7978726346933,1.0442520362028842,1,0.638518333435055,1.5748147964477504,2.544444084167477,0.557036399841305,1.6207408905029261,1,0.024631274813409876,-1.5240659015332503,20.447406768798828,-1.1237158556980031,20.968889236450195,-2.2266711298794934,21.40740776062012,0.024631274813409876
6276,2005-01-26,20.8592586517334,20.9570369720459,20.678518295288086,20.882963180541992,3856950.0,0.008162642208546567,2.2413762486126525,0.34784068963588816,36.10880259827098,27.003578575043225,0.6089623819310717,1.348009224071216,2.006428481415057,0.29947853652385703,25.838591373532104,0.2785186767578125,-0.9959008052092031,-1.083555984497071,-3.1061276687781145,0.9390156997839725,-2.094841826637591,-0.07227014235655105,1.3282787590172482,26.418404301580907,-5.181547473259293,1.0112858421405218,1,0.46963024139404297,1.4059267044067383,2.3681488037109375,0.38814830780029297,1.7451858520507812,2,0.04133525001556748,-2.7912979227191053,20.690370559692386,-1.5240659015332503,20.447406768798828,-1.1237158556980031,20.968889236450195,0.04133525001556748
6277,2005-01-27,20.73185157775879,20.90074157714844,20.518518447875977,20.865184783935547,3074625.0,-0.0061079387384662676,2.7390963624997884,5.624798841326038,36.93086030831756,28.06054088447785,0.6417467487806618,1.302292098371538,2.096543330721829,0.46551922946449054,26.970356352931336,0.3822231292724645,-0.9908729618943255,-1.058666706085205,-2.9541870287001153,0.8368536165297051,-2.006426867392662,-0.1109065447777482,1.2787098934304666,28.342188922681842,-6.293039414609133,0.9477601613074552,1,0.5970373153686523,1.5333337783813477,2.4844446182250977,0.5155553817749023,2.3288898468017614,3,0.07188792526142751,2.2413762486126525,20.8592586517334,-2.7912979227191053,20.690370559692386,-1.5240659015332503,20.447406768798828,0.07188792526142751
6278,2005-01-28,20.607406616210934,20.717037200927734,20.296295166015625,20.684444427490234,4236975.0,-0.006002597552905553,4.916637609634418,0.5777841356126437,37.499979332295254,28.469629402577944,0.69220352730256,1.2490145014179568,2.1995343399869505,0.6232041984993195,28.0370277524188,0.43555641174316406,-0.9808119392499108,-1.0296301841735875,-2.7729729427820047,0.7137125744348296,-1.9013015634777979,-0.1579588048693772,1.2438765093730666,34.42619490842127,-3.2432633258523538,0.8716713793042091,1,0.6607408523559606,1.597037315368656,2.587408065795902,0.6400003433227575,2.2488899230957067,4,0.08209924718276662,2.7390963624997884,20.73185157775879,2.2413762486126525,20.8592586517334,-2.7912979227191053,20.690370559692386,0.08209924718276662
6279,2005-01-31,20.93629646301269,21.11111068725586,20.799999237060547,20.844444274902344,3145500.0,0.015959788290052623,-2.442597693143804,-1.1923000742757097,41.50643059118927,29.653557481597108,0.2539188086206927,0.728306514084057,1.842922380127451,0.33287948219505736,28.57609013297638,0.5037040710449254,-0.9716784622374419,-0.555258846282964,-1.9787427753570483,0.8682250827911204,-1.267000810820008,0.15648311825408,0.728388107423104,70.81966728717865,28.9490715952565,0.7117419645370426,1,0.33185100555420277,1.268147468566898,2.258518218994144,0.31111049652099965,1.650369644165039,0,0.07812056302428938,4.916637609634418,20.607406616210934,2.7390963624997884,20.73185157775879,2.2413762486126525,20.8592586517334,0.07812056302428938
6280,2005-02-01,20.98666763305664,21.27111053466797,20.657777786254886,21.185184478759766,5402363.0,0.00240592552426544,2.312009475744136,-2.1612641983513097,40.50533031142451,31.310471784601955,0.02606442784943752,0.5177957144370104,1.7577744432025248,0.32223095608296504,30.024416087393043,0.6133327484130824,-0.9233405120324747,-0.3863692283630371,-1.5213549284954837,0.7486164717694095,-0.9538620784292604,0.1811236217031862,0.5138102088487351,70.8208435403965,27.059625352514587,0.5674928500662239,2,0.20592403411865234,1.2177762985229492,2.2125911712646484,0.2607393264770508,1.5762958526611293,1,0.07242686533143794,-2.442597693143804,20.93629646301269,4.916637609634418,20.607406616210934,2.7390963624997884,20.73185157775879,0.07242686533143794
6281,2005-02-02,20.912593841552734,20.921480178833008,20.34666633605957,20.755556106567386,4896113.0,-0.003529564235687954,5.576425789134871,-0.7910549577248092,38.216057212934466,32.88040978085587,-0.03758944838465439,0.4848818175812184,1.8029441959662762,0.43822350272830946,32.0343205960739,0.6400012969970703,-0.931534997054591,-0.37673940658569194,-1.3733547833281463,0.6198759701567624,-0.8750470949569191,0.12156828178553525,0.4433820792458718,63.22209265013188,20.09501503805003,0.49830768837122785,2,-0.0014829635620117188,1.2918500900268555,2.2866649627685547,0.33481311798095703,1.377777099609375,2,0.06687442118556164,2.312009475744136,20.98666763305664,-2.442597693143804,20.93629646301269,4.916637609634418,20.607406616210934,0.06687442118556164
6282,2005-02-03,20.85629653930664,21.194074630737305,20.75851821899414,20.942222595214844,2822175.0,-0.002692028672896307,-2.09472956673759,-0.5471682071587458,40.051476299867645,35.21316097465131,-0.07564311043022798,0.4872871171062272,1.8173384621889141,0.5291100808116411,32.33197378730303,0.43555641174316406,-0.962349506932231,-0.3829626083374009,-1.3597611291350837,0.5938359124602819,-0.8713618687362406,0.10543665206143871,0.4148139953613281,57.44691674949715,14.747091687056717,0.48839926039884135,2,-0.07259368896484375,1.3481473922729492,2.3429622650146484,0.3911104202270508,1.8755550384521484,3,0.08381871446749467,5.576425789134871,20.912593841552734,2.312009475744136,20.98666763305664,-2.442597693143804,20.93629646301269,0.08381871446749467
6283,2005-02-04,21.27111053466797,21.30370330810547,20.752592086791992,20.7614803314209,2687175.0,0.019889149283025986,-1.0898908912058385,-5.93103218645949,42.6108478524897,37.84502835237543,-0.4951488439557714,0.04490547728625316,1.3611388860492148,0.15245289510263405,32.55470838700065,0.5511112213134766,-0.9297678111859184,0.050814342498778586,-0.9069191343816883,1.0085478193792454,-0.4280523959414566,0.5296810809390138,-0.9748153686523438,96.59440811697954,56.63004316918162,0.4788667384402339,2,-0.4711112976074219,0.9333333969116211,1.957777976989746,-0.023703575134277344,1.1851863861083984,4,0.08413434206812176,-2.09472956673759,20.85629653930664,5.576425789134871,20.912593841552734,2.312009475744136,20.98666763305664,0.08413434206812176
6284,2005-02-07,21.600000381469727,21.61777877807617,21.18814849853516,21.333332061767575,2784038.0,0.01546180892933302,1.8431143619874861,0.5232584685976125,42.563705174962756,39.55483218686135,-0.7189554081555727,-0.28875454382939836,0.989915613184543,-0.1319116023126483,32.044896858709954,0.4296302795410085,-0.8476677478732206,0.3733338356018052,-0.5931207288377784,1.3397884000413889,-0.10989344661798839,0.8565611178215988,-1.2835570526123057,98.60135138176787,62.203287483159755,0.4832272822197924,2,-0.6429634094238281,0.6044435501098633,1.6570358276367188,-0.35259342193603516,0.296295166015625,0,0.05816185813194097,-1.0898908912058385,21.27111053466797,-2.09472956673759,20.85629653930664,5.576425789134871,20.912593841552734,0.05816185813194097
6285,2005-02-08,21.798519134521484,21.80740737915039,21.546667098999023,21.69481468200684,3408413.0,0.009190682849342213,3.292694415223501,0.3888892862507057,50.4745490839492,41.151026240825594,-0.8311576799852354,-0.4941743778537031,0.7516436313901451,-0.2847243891990203,31.36691725994043,0.2607402801513672,-0.685764846037852,0.5601488113403335,-0.4289332728554207,1.5492308955360876,0.06560776924245815,1.0546898534382088,-1.4300223876953133,99.39152496118686,61.52689933970606,0.4945410420978769,2,-0.7466678619384766,0.40592479705810547,1.4859247207641602,-0.551112174987793,-0.05037117004394531,1,0.03615598691784938,1.8431143619874861,21.600000381469727,-1.0898908912058385,21.27111053466797,-2.09472956673759,20.85629653930664,0.03615598691784938
6286,2005-02-09,21.41925811767578,21.88444328308105,21.351110458374023,21.739259719848636,3569738.0,-0.017398476222409198,-1.3376569090126125,-3.085707454341609,50.17150466427535,42.62220894704313,-0.4068965075823918,-0.14252286761036004,1.094330533949119,0.13022196432423172,30.770346063408095,0.5333328247070277,-0.48162766437244997,0.1937767028808608,-0.7777999964416438,1.1653534022033654,-0.2920116467803915,0.6795650525421131,-0.9644267329101552,58.90050150316154,16.15064260254804,0.4857883496612524,2,-0.3288888931274414,0.6192598342895508,1.893333911895752,-0.17185115814208984,0.3822231292724574,2,0.05339612426156681,3.292694415223501,21.798519134521484,1.8431143619874861,21.600000381469727,-1.0898908912058385,21.27111053466797,0.05339612426156681
6287,2005-02-10,21.55851936340332,21.786666870117188,21.34222221374512,21.57333374023437,3151575.0,0.006501683903450184,1.0134276320621278,0.04629469580920679,59.342707794374334,45.049178776163025,-0.4655172960068725,-0.3142299617888291,0.923753200497476,0.021762420149862294,30.215729037403104,0.44444465637206676,-0.34424156097737324,0.34340829849243093,-0.6081000602699831,1.294916657254845,-0.1323458808887743,0.8191624778736362,-0.9893190267724599,71.20434905698554,22.583203155378534,0.47575417938120673,2,-0.4429645538330078,-0.1451864242553711,1.7614803314208984,-0.3111124038696289,0.10666656494140625,3,0.033947209705001535,-1.3376569090126125,21.41925811767578,3.292694415223501,21.798519134521484,1.8431143619874861,21.600000381469727,0.033947209705001535
6288,2005-02-11,21.591110229492188,21.822221755981445,21.383703231811523,21.62962913513184,3058088.0,0.0015117395373724918,1.0699279293067978,2.6001029998721137,71.44439898605535,48.37561970892592,-0.3843097640407436,-0.36162795341370213,0.8476393602760695,0.0137574851328921,29.602230226629178,0.4385185241699219,-0.26692635537292375,0.3736288070678704,-0.5815552791056504,1.3288128932413912,-0.10396323601888824,0.851220850154629,-0.9166904571453109,57.87228913682454,3.16997839872122,0.47759204308675957,2,-0.475555419921875,-0.32296276092529297,1.2222228050231934,-0.032591819763183594,-0.1155548095703125,4,0.05283384393584423,1.0134276320621278,21.55851936340332,-1.3376569090126125,21.41925811767578,3.292694415223501,21.798519134521484,0.05283384393584423
6289,2005-02-14,21.42222213745117,21.62962913513184,21.327407836914066,21.626667022705078,2024325.0,-0.007822112445627138,1.8732478647976254,5.307650408516563,64.11426158363278,50.99883429472685,-0.15560822611199043,-0.23488584465235007,0.9740609273712337,0.20801291704054137,28.825413376560284,0.30222129821777344,-0.1828385068924554,0.22385177612304474,-0.696546172662643,1.1442497249087324,-0.23634719826980088,0.6840507505158904,-0.6510004842455572,17.021232883747107,-40.94405938915908,0.46019897439284413,2,-0.3066673278808558,-0.1540746688842738,1.3911108970642125,0.13629627227783558,-0.15999984741210227,0,0.0482711259686448,1.0699279293067978,21.591110229492188,1.0134276320621278,21.55851936340332,-1.3376569090126125,21.41925811767578,0.0482711259686448
6290,2005-02-15,21.58518409729004,21.77777862548828,21.36888885498047,21.41925811767578,4426313.0,0.007607145458265796,-2.0666981381742233,-0.8115927156024787,64.03204636621041,53.86727753397973,-0.25115381173090157,-0.46509847340932,0.7725160768046777,0.07536096621883104,28.793253779471694,0.4088897705078125,-0.08086627799138668,0.4143692970275872,-0.4164342818294884,1.2451728758846627,-0.0010324924009488257,0.8297710864561232,-0.7249047136943929,46.27645550202531,-15.031609979226332,0.41540178942853706,2,-0.2666664123535156,-0.31703662872314453,1.0711121559143066,0.11111164093017578,-0.27259063720703125,1,0.014413194198068968,1.8732478647976254,21.42222213745117,1.0699279293067978,21.591110229492188,1.0134276320621278,21.55851936340332,0.014413194198068968
6291,2005-02-16,21.37777709960937,21.688888549804688,21.312593460083008,21.626667022705078,3027713.0,-0.009608766677450142,1.0158684745624162,-1.500005747588908,62.11108909715507,56.31834562256722,0.03260782533806861,-0.30383964095715044,0.9474000638417372,0.3067389750305871,28.830651913851657,0.3762950897216797,-0.016051797865856088,0.22636976242064932,-0.5630013287007714,1.01574085354207,-0.16831578314005924,0.6210553079813579,-0.4355646040548926,12.790427857120774,-50.511128921383545,0.39468554556070984,2,-0.05925941467284801,-0.10962963104247692,1.2755565643310582,0.519999504089359,-0.19259262084960582,2,0.017325041006014397,-2.0666981381742233,21.58518409729004,1.8732478647976254,21.42222213745117,1.0699279293067978,21.591110229492188,0.017325041006014397
6292,2005-02-17,21.00740623474121,21.448888778686523,20.903703689575195,21.36296272277832,4752675.0,-0.017325041006014064,1.0674106916828805,1.428569239022127,56.86672049633314,57.90233147188316,0.4768093656104462,0.036920540923080836,1.2884883006282024,0.7038068865055713,28.53459446159293,0.5451850891113281,0.0445092349073164,-0.12400102615356445,-0.9062995231334021,0.6582974708262732,-0.5151502746434815,0.2671482223363526,0.8770370483398402,11.290202006777859,-53.36447581349047,0.3911492484899182,2,0.38666725158691406,0.2607412338256836,1.6459274291992188,1.1288890838623047,-0.07110977172851918,3,0.03779976467984025,1.0158684745624162,21.37777709960937,-2.0666981381742233,21.58518409729004,1.8732478647976254,21.42222213745117,0.03779976467984025
6293,2005-02-18,21.128889083862305,21.26814842224121,21.00740623474121,21.125925064086914,3040538.0,0.005782858091266441,-1.1728363665262656,-0.008336283755511925,53.55968914854289,59.12410746894762,0.37216829951932695,-0.0758497785451624,1.1308891190506927,0.6082953736163645,27.602802875254774,0.2607421875,0.12858774826867148,-0.010518169403077593,-0.7890824611306435,0.7680461223244883,-0.3998003152668623,0.37876397646070714,0.7359394073486278,25.762710384993902,-36.53776463360188,0.38928214586378346,2,0.2651844024658203,0.13925838470458984,1.524444580078125,1.060739517211914,0.25481414794921875,4,0.02538216005365057,1.0674106916828805,21.00740623474121,1.0158684745624162,21.37777709960937,-2.0666981381742233,21.58518409729004,0.02538216005365057
6294,2005-02-22,20.690370559692386,21.179258346557614,20.651851654052734,21.084444046020508,4727700.0,-0.020754452466923423,-1.238989789390992,-132.95238095237974,45.2107197007768,58.53923753748401,0.7465994092621955,0.4024374460843241,1.526113784875296,1.0660517871940485,26.266333456399,0.5274066925048793,0.20154923513978673,-0.4611848831176708,-1.2008987544243475,0.27852898818900584,-0.8310418187710091,-0.09132794746433248,1.1552354354858316,3.421083837306138,-55.41389649048822,0.3698569356533384,2,0.5777769088745082,0.5777769088745082,1.9629631042480433,1.5703697204589808,0.7585182189941371,1,0.03794928940321318,-1.1728363665262656,21.128889083862305,1.0674106916828805,21.00740623474121,1.0158684745624162,21.37777709960937,0.03794928940321318
6295,2005-02-23,21.200000762939453,21.20888900756836,20.71999931335449,20.817777633666992,3624075.0,0.024631274813409876,1.4444508022793014,-0.9699285603655319,54.07219715526691,58.97264781426085,0.15996282647518711,-0.07067865305269194,0.9797473531675998,0.5735668523353894,25.04947152863128,0.518518447875973,0.24995175577158335,0.022963809967041726,-0.6842558327688835,0.7301834527029669,-0.3306460114009191,0.37657363133500255,0.5978550585937441,52.85724270101857,-5.198787255269487,0.3536098213679621,2,0.03703594207763672,0.0681467056274414,1.3703699111938477,1.060739517211914,0.029628753662105822,2,0.002934977587754739,-1.238989789390992,20.690370559692386,-1.1728363665262656,21.128889083862305,1.0674106916828805,21.00740623474121,0.002934977587754739
6296,2005-02-24,21.721481323242188,21.733333587646484,21.040000915527344,21.182222366333008,4544775.0,0.0245981387516907,1.4631532584574207,1.410848574066219,60.83085089821331,59.137997048020736,-0.35105630292488144,-0.5525828474518448,0.4149883597426509,0.06548341258692147,23.296438241619075,0.6933326721191406,0.28822137560003114,0.5013332366943359,-0.2290629696148656,1.2317294430035375,0.13613513353973516,0.8665313398489367,0.03053433159179164,98.9040719002201,39.08678554604574,0.3651981031546005,2,-0.48444461822509766,-0.45333385467529297,0.5362968444824219,0.6296291351318359,-0.5718517303466797,3,-0.01882412424246893,1.4444508022793014,21.200000762939453,-1.238989789390992,20.690370559692386,-1.1728363665262656,21.128889083862305,-0.01882412424246893
6297,2005-02-25,22.22222137451172,22.22222137451172,21.49333381652832,21.77777862548828,4357800.0,0.023052757950432046,2.280006523157208,0.8241731422892048,61.655764865158,58.0503710345877,-0.8356243290075476,-0.9865227792804063,-0.11894572658559355,-0.4196159824529886,21.06832996409241,0.7288875579833984,0.2886274699962321,0.92755479812622,0.10822506901087436,1.7468845272415656,0.5178899335685472,1.3372196626838928,-1.5703697204589844,100.0,42.982694016081524,0.40966486455767226,2,-0.7851848602294922,-0.9629631042480469,-0.03703594207763672,0.3955554962158203,-0.9748134613037109,4,-0.04666666208902981,1.4631532584574207,21.721481323242188,1.4444508022793014,21.200000762939453,-1.238989789390992,20.690370559692386,-0.04666666208902981
6298,2005-02-28,22.299259185791016,22.488889694213867,21.925926208496094,22.269630432128906,4196475.0,0.0034667016398124417,1.7536198081874836,0.06666495004634874,59.133117062678465,57.496910532259434,-0.8958563195451603,-0.980587643207155,-0.24386788623355216,-0.48007521256480956,18.640477649578287,0.5629634857177734,0.3219432180025059,0.9199999809265123,0.051553997276304386,1.7884459645767201,0.4857769891014101,1.3542229727516144,-1.6160001373291024,89.67737715402897,36.35373000237615,0.43422299182510316,2,-0.7288885116577148,-0.9066667556762695,-0.1140737533569336,0.3599996566772461,-0.9866657257080078,0,-0.061121435085466747,2.280006523157208,22.22222137451172,1.4631532584574207,21.721481323242188,1.4444508022793014,21.200000762939453,-0.061121435085466747
6299,2005-03-01,22.57185173034668,22.66370391845703,22.19851875305176,22.334814071655273,3111750.0,0.012224287017093216,1.2112607099143038,8.000257499678126,59.908870911373974,57.0387799261665,-1.1043596126754807,-1.1851280376846667,-0.5468812988301046,-0.7356131252538027,17.276085739352666,0.4651851654052699,0.31828253970171616,1.1108147621154778,0.11876728707332518,2.1028622371576304,0.6147910245944033,1.6068384996365523,-1.8163674560546887,95.27437513554146,45.80434461168812,0.4960237375210759,3,-0.9140739440917969,-1.0918521881103516,-0.5259256362915039,-0.05185222625732422,-1.0251846313476562,1,-0.05263850359861044,1.7536198081874836,22.299259185791016,2.280006523157208,22.22222137451172,1.4631532584574207,21.721481323242188,-0.05263850359861044
6300,2005-03-02,22.50666618347168,22.78518486022949,22.0977783203125,22.53925895690918,3516750.0,-0.0028879131253268797,1.6214649403549828,-0.1375004023302971,65.15277561458689,57.37674509477003,-0.9998618542244309,-1.054282946933526,-0.4990778300333574,-0.6480908788408186,16.318180054637832,0.6874065399169886,0.27730570512181174,0.9696292877197266,-0.09931468948890654,2.0385732649283597,0.43515729911541,1.5041012763240431,-1.6366887305297873,84.04072661776955,34.2862303507545,0.5344719886043163,3,-0.7881479263305664,-0.9659261703491211,-0.7096290588378906,-0.23555564880371094,-1.3718509674072266,2,-0.04699840465763694,1.2112607099143038,22.57185173034668,1.7536198081874836,22.299259185791016,2.280006523157208,22.22222137451172,-0.04699840465763694
6301,2005-03-03,22.311111450195312,22.61629676818848,22.029630661010746,22.494815826416016,2964263.0,-0.008688747221922033,1.7499999999999543,5.636352996254682,60.32520435831829,57.76102107943505,-0.7353171596734001,-0.7890370618901343,-0.32210310309387324,-0.42453375086364886,14.832867782486609,0.5866661071777344,0.2710248127770214,0.704148674011229,-0.37571637976707706,1.7840137277895352,0.164216147122076,1.244081200900382,-1.287917404670413,63.30278073887293,15.589798875410082,0.5399325268891537,3,-0.5925931930541992,-0.7703714370727539,-0.5140743255615234,-0.04000091552734375,-1.5111122131347656,3,-0.04847279509171587,1.6214649403549828,22.50666618347168,1.2112607099143038,22.57185173034668,1.7536198081874836,22.299259185791016,-0.04847279509171587
6302,2005-03-04,22.60444450378418,22.814815521240234,22.38518524169922,22.42074012756348,2650725.0,0.013147397620403956,-2.3721069493098597,-0.9999999999999807,62.974220014154255,58.80708006450298,-0.8697501696360312,-0.9957402979423584,-0.6446500276612639,-0.6947816735721624,14.062042766161225,0.5037040710449219,0.26223319515467125,0.9100743293762221,-0.19662150871101503,2.0167701674634593,0.3567264103326053,1.463422248419839,-1.4402911930829134,76.33327182136925,28.670013850568424,0.5533479190436185,3,-0.8711109161376953,-1.04888916015625,-0.8074073791503906,-0.33333396911621094,-1.8014812469482457,4,-0.0643596842490477,1.7499999999999543,22.311111450195312,1.6214649403549828,22.50666618347168,1.2112607099143038,22.57185173034668,-0.0643596842490477
6303,2005-03-07,23.06074142456055,23.072593688964844,22.619258880615234,22.71703720092773,3923100.0,0.02018615943868829,1.4677409307058165,1.8709637228233404,69.54064507676094,61.510405106278995,-1.1434405798255085,-1.3819409671509817,-1.128995198205054,-1.1234025934196268,13.659104976251646,0.46814918518066406,0.2891824046374225,1.2768897056579611,0.03334915713100628,2.520430254184916,0.6551194313944819,1.8986599799214403,-1.731521892805386,98.86359687864075,45.369409606948196,0.621770274263478,3,-1.1644449234008825,-1.376296997070316,-1.2637042999267614,-0.7896308898925817,-2.6014823913574254,0,-0.0786329232858608,-2.3721069493098597,22.60444450378418,1.7499999999999543,22.311111450195312,1.6214649403549828,22.50666618347168,-0.0786329232858608
6304,2005-03-08,22.85629653930664,23.09333229064941,22.74666786193848,23.0103702545166,2822175.0,-0.008865494889776948,1.1666676600842854,-0.44827413984460784,65.01050734838674,62.725772905514546,-0.6698957681022648,-1.1368380507057338,-0.9606150329185823,-0.8857553917007301,13.958685994745284,0.3466644287109304,0.3628665846487138,1.0096300125122077,-0.31882693026976483,2.3380869552941803,0.3454015411212197,1.6738584839031958,-1.3178721086863163,77.71595485631718,22.34591168637222,0.6642284713909866,3,-0.7896299362182617,-1.1362972259521484,-1.1200008392333984,-0.6459274291992188,-2.894815444946289,1,-0.06753951046132434,1.4677409307058165,23.06074142456055,-2.3721069493098597,22.60444450378418,1.7499999999999543,22.311111450195312,-0.06753951046132434
6305,2005-03-09,22.58666610717773,22.93629646301269,22.47407341003418,22.91555595397949,2869088.0,-0.011796768197560703,1.4960011535628939,2.134626573738224,64.06895810784295,63.08556259547339,-0.20437344122105827,-0.8486446018727172,-0.7225203017567701,-0.5794224350051316,14.437574299235836,0.4622230529785121,0.4445298460463363,0.700592231750484,-0.6680038377564053,2.0691883012573733,0.016294196997037602,1.3848902665039304,-0.8305545761533359,52.36764057193442,-8.041919866967348,0.6842980347534451,3,-0.29333305358886363,-0.8666667938232386,-0.8503704071044886,-0.37629699707030895,-3.1229629516601562,2,-0.046044821455443086,1.1666676600842854,22.85629653930664,1.4677409307058165,23.06074142456055,-2.3721069493098597,22.60444450378418,-0.046044821455443086
6306,2005-03-10,22.56296348571777,22.660741806030273,22.237037658691406,22.56296348571777,3314250.0,-0.0010494077057450202,3.333313826466759,-0.0,69.69243904606262,63.978526393351686,-0.054483339138183595,-0.774578208062966,-0.7476128700815572,-0.5272510153285488,14.411337810624431,0.4237041473388672,0.6026872542998696,0.6197043418884256,-0.7622752985565384,2.0016839823333896,-0.07128547833405463,1.3106941621109058,-0.6196410483458727,38.06234616712489,-27.38067868378773,0.6909898202224819,3,-0.05333423614501598,-0.8429641723632777,-0.8644456863403285,-0.352594375610348,-2.734815597534176,3,-0.06329612998564338,1.4960011535628939,22.58666610717773,1.1666676600842854,22.85629653930664,1.4677409307058165,23.06074142456055,-0.06329612998564338
6307,2005-03-11,22.29037094116211,22.69333267211914,22.269630432128906,22.56592559814453,2924438.0,-0.012081415844519272,-1.6728994453067658,-100.0,64.16185535698423,64.53727509271899,0.2556803581499203,-0.46835895881273615,-0.5327651471853372,-0.22843196792968712,14.390536551414248,0.4237022399902344,0.6943912157174381,0.3105192184448242,-1.0673168627065905,1.688355299596239,-0.37839882213088316,0.9994372590205316,-0.18604712433135973,6.228379868358065,-61.58050018068336,0.6889180405757065,3,0.27111053466796875,-0.41777896881103516,-0.7325935363769531,-0.0800018310546875,-2.314075469970703,4,-0.06686168247426494,3.333313826466759,22.56296348571777,1.4960011535628939,22.58666610717773,1.1666676600842854,22.85629653930664,-0.06686168247426494
6308,2005-03-14,22.73185157775879,22.80888938903809,22.234073638916016,22.25777816772461,2718225.0,0.019805890075226484,-1.2045448726623815,-1.7204333079532084,74.87364758529071,66.20002805648751,-0.13184924260021447,-0.8643098536674714,-1.0248034113930657,-0.6408053601921821,14.53142343933963,0.5748157501220739,0.7312405221140494,0.6949627876281745,-0.709306833973482,2.099232409229831,-0.007172023172653752,1.3970975984290028,0.36148071289062145,57.931094186668794,-17.277921922137857,0.702134810800829,3,-0.17037010192871094,-0.8592596054077148,-1.2377781867980957,-0.5214824676513672,-3.1614818572998047,0,-0.0848539906362098,-1.6728994453067658,22.29037094116211,3.333313826466759,22.56296348571777,1.4960011535628939,22.58666610717773,-0.0848539906362098
6309,2005-03-15,22.456296920776367,22.7614803314209,22.26666641235352,22.7614803314209,3222788.0,-0.012121962702414835,2.242731431714184,-0.6437471585308447,66.23278106899696,66.32002866253308,0.1403494268796095,-0.5347285763020722,-0.8094954024454104,-0.336551385872248,14.573180792123244,0.49481391906737926,0.7230676296266125,0.3677043914794922,-1.0172900118143957,1.75269879477338,-0.32479281016745176,1.0602015931264361,0.6198501968383745,31.645693394573822,-44.474320929683344,0.6924972016469442,3,0.10518455505371094,-0.583704948425293,-0.9540753364562988,-0.2459278106689453,-2.248889923095703,1,-0.08892997338869346,-1.2045448726623815,22.73185157775879,-1.6728994453067658,22.29037094116211,3.333313826466759,22.56296348571777,-0.08892997338869346
6310,2005-03-16,21.89629554748535,22.174814224243164,21.754074096679688,22.1629638671875,2955825.0,-0.024937387284584167,1.8979682994278657,0.8737969050773731,52.23653547226811,65.42128767519418,0.6757241889866528,0.05246547674651936,-0.30172931005740367,0.26318806621358704,14.740011773666954,0.7022228240966797,0.711949881407488,-0.20785255432128835,-1.5759256267436648,1.160220518101088,-0.8918890905324766,0.47618398188989985,1.1630101005554145,13.48306683037171,-57.28650344135828,0.6840365362111885,3,0.5274076461791992,-0.023703575134277344,-0.3155550956726074,0.3140735626220703,-2.0088882446289062,2,-0.08836263873626793,2.242731431714184,22.456296920776367,-1.2045448726623815,22.73185157775879,-1.6728994453067658,22.29037094116211,-0.08836263873626793
6311,2005-03-17,21.74814796447754,21.949630737304688,21.674074172973636,21.804443359375,2721600.0,-0.006765874286202123,-1.695681379271799,0.21110642224145454,43.3333422740306,63.23896792629154,0.8220665164850338,0.24220076347177155,-0.1837803312863393,0.4560563353834226,14.85838842686705,0.27555656433105113,0.6702882367374521,-0.3745186805725105,-1.7108511487091924,0.9618137875641715,-1.0426849146408514,0.2936475534958305,1.2589484215087836,6.527387935525848,-58.043689236893854,0.6681662340683411,3,0.6355552673339844,0.12444400787353516,-0.12000036239624023,0.4622211456298828,-1.442962646484375,3,-0.10504088958247271,1.8979682994278657,21.89629554748535,2.242731431714184,22.456296920776367,-1.2045448726623815,22.73185157775879,-0.10504088958247271
6312,2005-03-18,21.80148124694824,21.863704681396484,21.481481552124023,21.730369567871094,3351038.0,0.0024523137582939114,2.909040369066313,-1.2631882093849953,42.95301578489466,60.28478689386195,0.7184024500510375,0.26499422435732,-0.24381729080847592,0.44617355505060274,14.33960180785879,0.38222312927246094,0.6114908120593547,-0.36088914871216105,-1.601458010716776,0.8796797132924539,-0.9811735797144685,0.2593952822901464,1.1256338062573228,24.107112066487776,-35.74785046642519,0.6202844310023079,3,0.4859256744384801,0.07111072540283558,-0.2370376586914027,0.40888786315918324,-1.896295547485348,4,-0.09051372869634122,-1.695681379271799,21.74814796447754,1.8979682994278657,21.89629554748535,2.242731431714184,22.456296920776367,-0.09051372869634122
6313,2005-03-21,21.665185928344727,21.87259292602539,21.42222213745117,21.724443435668945,1819463.0,-0.006251654053212152,1.5333290418101844,-0.8333020411447993,36.64921965928343,57.13353270618381,0.7106528793263145,0.46749639271621746,-0.10926119614983065,0.6173359785599359,13.834460179509989,0.4503707885742223,0.5818098098769582,-0.5239993095397963,-1.691545615527133,0.6435469964475402,-1.1077724625334646,0.05977384345387193,1.1462784447743104,18.141669170855167,-35.694920050654716,0.5837731529936692,3,0.5140733718872035,0.20740604400634766,-0.4007420539855957,0.5451831817626953,-1.733333587646488,0,-0.0779541178524451,2.909040369066313,21.80148124694824,-1.695681379271799,21.74814796447754,1.8979682994278657,21.89629554748535,-0.0779541178524451
6314,2005-03-22,21.475555419921875,21.857778549194336,21.383703231811523,21.74222183227539,2877525.0,-0.008752775491982168,-1.1052667242635226,4.500128749839063,35.35353425886741,53.942930056297634,0.7641910171768274,0.757820949752336,0.0821218457371522,0.8335625733148788,12.717372722245305,0.4740753173828125,0.5052585589387846,-0.7528890609741197,-1.748355320758339,0.24257719881009976,-1.2506221908662312,-0.2551559310820082,1.1969847296303762,11.610531137738986,-36.81894881699253,0.4977331298921097,3,0.6207408905029297,0.3970365524291992,-0.2837042808532715,0.7348136901855469,-1.6800003051757812,1,-0.08871415254273418,1.5333290418101844,21.665185928344727,2.909040369066313,21.80148124694824,-1.695681379271799,21.74814796447754,-0.08871415254273418
6315,2005-03-23,21.262222290039066,21.626667022705078,21.259258270263672,21.37185287475586,2847488.0,-0.009933765423589924,-5.358828772323639,0.4111150847578724,35.175872082052464,50.10775594918539,0.8603717955568335,1.0288017707922386,0.2918036308155685,1.0711019859046544,11.713736068725309,0.36740875244140625,0.3403847243876825,-0.9693332672119119,-1.9515672803226352,0.012900745898811294,-1.4604502737672718,-0.4782162606565521,1.2556574293842964,0.4293363245058385,-44.21365224787843,0.49111700655536117,3,0.7718515396118129,0.6103696823120082,-0.07037115097046254,0.9481468200683558,-1.143703460693363,2,-0.04960983278086417,-1.1052667242635226,21.475555419921875,1.5333290418101844,21.665185928344727,2.909040369066313,21.80148124694824,-0.04960983278086417
6316,2005-03-24,21.312593460083008,21.635555267333984,21.185184478759766,21.291852951049805,2082375.0,0.0023690454062996746,-2.8480492813141685,-0.1891854274679069,30.395697196763706,46.35596059804977,0.6861380961744459,0.997362394217749,0.234661396057124,1.0434887202183276,12.056934459435064,0.45037078857421875,0.20157245122724277,-0.8985177040100112,-1.9406489732472778,0.14361356522725544,-1.4195833386286445,-0.3774520693913779,1.0290792564579974,18.534683684794672,-21.18678149196475,0.5210656346186324,3,0.684443473815918,0.5599985122680664,-0.019260883331298828,0.8977756500244141,-0.8266677856445277,3,-0.06687061149530371,-5.358828772323639,21.262222290039066,-1.1052667242635226,21.475555419921875,1.5333290418101844,21.665185928344727,-0.06687061149530371
6317,2005-03-28,21.185184478759766,21.445926666259766,21.1525936126709,21.41925811767578,2437088.0,-0.00597810780569108,1.0412115259546342,-11.285819385690639,18.381607717041632,40.079067279355435,0.715536116371549,1.099465835850829,0.3508135732384403,1.1884620791363503,12.994260505020794,0.2933330535888672,0.07221100305922334,-0.9740748405456543,-2.1126157689434812,0.16446608785217265,-1.543345304744566,-0.4048043763467426,0.9714501197362395,4.526513495828995,-26.56903840217622,0.5692704641989129,3,0.7718524932861328,0.6874074935913086,0.10814809799194336,1.0192594528198242,-1.7096290588378906,0,-0.041538423309406936,-2.8480492813141685,21.312593460083008,-5.358828772323639,21.262222290039066,-1.1052667242635226,21.475555419921875,-0.041538423309406936
6318,2005-03-29,20.93629646301269,21.312593460083008,20.8592586517334,21.26518440246582,3331125.0,-0.011748210925262792,1.1398552290406223,1.4050618471015943,18.110233726012794,34.732117574579426,0.7631980181433669,1.3080742653447963,0.5924846100663288,1.4575249568222013,13.697719586628523,0.4533348083496094,-0.0948941487576711,-1.1548147201538121,-2.4147615179317974,0.10513207762417309,-1.7847881190428048,-0.5248413212648195,1.0396107580347937,7.715200415653918,-16.76097175019963,0.629973398888992,3,0.5807399749755895,0.9362955093383825,0.394814014434818,1.268147468566898,-1.0488891601562464,1,-0.04924991224553121,1.0412115259546342,21.185184478759766,-2.8480492813141685,21.312593460083008,-5.358828772323639,21.262222290039066,-0.04924991224553121
6319,2005-03-30,21.383703231811523,21.540740966796875,20.9896297454834,21.087406158447266,3626438.0,0.0213699098877993,-1.2409731997781837,-0.9009058643407158,31.13382115659701,32.38737153950486,0.16499443367683853,0.808544930521375,0.13450524504105132,1.0248675529965325,13.895989132573694,0.6044445037841832,-0.21762766006111178,-0.6480005264282234,-1.9244423634815924,0.6284413106251456,-1.2862214449549079,-0.009779607901538867,0.36887427537314466,67.55724159281381,44.68377658351966,0.6382209185266847,3,0.02074146270751953,0.4888887405395508,-0.05259275436401367,0.8207406997680664,-1.5051841735839844,2,-0.06789520390244819,1.1398552290406223,20.93629646301269,1.0412115259546342,21.185184478759766,-2.8480492813141685,21.312593460083008,-0.06789520390244819
6320,2005-03-31,21.448888778686523,21.62074089050293,21.217777252197266,21.469629287719727,2803275.0,0.0030483750250529518,1.4954112185960808,-0.06999903440728701,32.75228317513712,31.211698306294473,0.03315688343748846,0.6957200933263117,0.04858836238023301,0.9622810769743246,13.816968103829087,0.40296363830566406,-0.4391125916433296,-0.5299261093139656,-1.8111534993921907,0.7513012807642596,-1.1705398043530764,0.11068758572514525,-0.589630126953125,75.95423129559241,52.7299793377462,0.6406136950391117,3,-0.0829629898071289,0.45777702331542613,-0.1807413101196289,0.7555551528930664,-1.288888931274414,3,-0.07708248576417276,-1.2409731997781837,21.383703231811523,1.1398552290406223,20.93629646301269,1.0412115259546342,21.185184478759766,-0.07708248576417276
6321,2005-04-01,21.22962951660156,21.80740737915039,21.11111068725586,21.632593154907227,3222113.0,-0.01022240659398821,-1.1759227525369176,19.428821041015436,33.3022277147458,30.13938852072237,0.19124030886787935,0.8746467909701039,0.25608096689327553,1.1750373433340577,13.709718071309762,0.6962966918945312,-0.6118151414827686,-0.6951112747192418,-2.0081799806619536,0.6179574312234699,-1.3516456276905977,-0.03857692174788596,-0.3551412200927686,39.06252828890555,13.122958602249017,0.6565343529713558,4,0.13629627227783558,0.7466659545898473,0.02296257019043324,0.9748144149780309,-0.9570369720458949,4,-0.05233773327918734,1.4954112185960808,21.448888778686523,-1.2409731997781837,21.383703231811523,1.1398552290406223,20.93629646301269,-0.05233773327918734
6322,2005-04-04,21.149629592895508,21.33629608154297,20.85037040710449,21.27407455444336,3769875.0,-0.003768314639852388,2.904773582447591,0.308824295092983,21.894748111838183,28.500002793228454,0.18891786353363926,0.8854655992699563,0.334699918289342,1.2462052716239178,13.447583274552866,0.4859256744384801,-0.6878410743190493,-0.7023704528808601,-2.018080042333157,0.6133391365714367,-1.3602252476070085,-0.0445156581547117,0.6577777862548828,31.269344292026567,8.989154280554892,0.6578547947261479,4,0.20444488525390625,0.8222217559814418,0.10296249389648438,1.054814338684082,-1.3511104583740234,0,-0.03138134951923588,-1.1759227525369176,21.22962951660156,1.4954112185960808,21.448888778686523,-1.2409731997781837,21.383703231811523,-0.03138134951923588
6323,2005-04-05,21.247407913208008,21.437036514282227,21.084444046020508,21.13777732849121,2195438.0,0.0046231693979805755,-2.2602599601417963,-0.8809563951260633,27.078668101677394,27.58057322020734,0.028659405176338026,0.6797210588188562,0.250785271216877,1.1398372940829589,12.646654481456675,0.35259246826171875,-0.7155335461526562,-0.513925457000731,-1.724645355308155,0.6967944413066931,-1.119285406154443,0.09143449215298105,0.5599994659423828,41.48611994108794,19.548288339244678,0.6053599491537112,4,0.0814809799194336,0.7244434356689418,0.1007394790649414,0.957036018371582,-1.122964859008789,1,-0.08339146593899094,2.904773582447591,21.149629592895508,-1.1759227525369176,21.22962951660156,1.4954112185960808,21.448888778686523,-0.08339146593899094
6324,2005-04-06,21.312593460083008,21.58518409729004,21.200000762939453,21.348148345947266,2532938.0,0.0030679293747863934,-1.9545364768878517,-0.3243153902362643,36.376255184117376,27.71394912043678,-0.06936805992549466,0.5195953162663862,0.21731820888824416,1.063988442367112,11.627571986778381,0.38518333435058594,-0.7483441836478022,-0.37155475616454936,-1.4809429135849363,0.7378334012558376,-0.9262488348747446,0.1831393225456459,0.47567317962646527,48.29730370712886,24.245297360010277,0.5546940787101937,4,0.016295433044433594,0.6592578887939418,0.16888809204101562,0.891850471496582,-1.6977787017822266,2,-0.06687061149530371,-2.2602599601417963,21.247407913208008,2.904773582447591,21.149629592895508,-1.1759227525369176,21.22962951660156,-0.06687061149530371
6325,2005-04-07,21.546667098999023,21.600000381469727,21.11407470703125,21.333332061767575,2408063.0,0.01098287917678431,2.037020259517324,-6.000160935572226,45.47873979619787,29.389842742596127,-0.28926983398302397,0.21461614146332764,0.010504329573393534,0.8156314300643572,11.311036874155466,0.48592567443847656,-0.7431208136585212,-0.08548116683959961,-1.1110806080360902,0.940118274356891,-0.5982808874378449,0.4273185537586457,0.22284161605834996,72.75546423311414,44.56639341626976,0.5127997205982449,4,-0.21777820587158203,0.42518424987792613,0.02222156524658203,0.6577768325805664,-2.1570377349853516,3,-0.07742023548732413,-1.9545364768878517,21.312593460083008,-2.2602599601417963,21.247407913208008,2.904773582447591,21.149629592895508,-0.07742023548732413
6326,2005-04-08,21.134815216064453,21.594074249267575,21.0429630279541,21.53777885437012,2338875.0,-0.019114412500191413,1.1379361373886112,-1.888876968055131,37.11342106640893,31.471155336970273,0.10584270371774451,0.5417654550876314,0.43994765345147613,1.2044624268475488,11.58832629981316,0.551111221313473,-0.7273224062874455,-0.4259256362915025,-1.3746367098623224,0.5227854372793175,-0.9002811730769125,0.048429900493907496,0.6163107328338633,37.94469520790214,8.857618767863706,0.4743555367854095,4,0.19407367706298828,0.8370361328124964,0.4948139190673828,1.0696287155151367,-1.288888931274414,4,-0.04612367596719713,2.037020259517324,21.546667098999023,-1.9545364768878517,21.312593460083008,-2.2602599601417963,21.247407913208008,-0.04612367596719713
6327,2005-04-11,20.799999237060547,21.26814842224121,20.568889617919922,21.102222442626953,4861688.0,-0.01584191655242928,1.2056022476371533,0.7500011833255168,34.46807752966804,33.28869353737641,0.42496365530224267,0.8002298279459978,0.7929345190729755,1.5157327329493668,12.164625662896276,0.6992588043212891,-0.7031566699448888,-0.686223030090332,-1.6277288428271994,0.25528278264653537,-1.1569759364587675,-0.21547012372189656,0.9331116010018938,22.41365596310759,-7.725075658250812,0.4707529063684344,4,0.3881492614746094,1.031111717224121,0.8296298980712891,1.404444694519043,-1.1466655731201172,0,-0.02535609191586763,1.1379361373886112,21.134815216064453,2.037020259517324,21.546667098999023,-1.9545364768878517,21.312593460083008,-0.02535609191586763
6328,2005-04-12,20.802963256835934,20.83555603027344,20.19259262084961,20.70222282409668,5987925.0,0.00014250095596657353,6.750002873794154,-0.3333312296468214,37.05817932520724,33.94695555611088,0.4482339181374613,0.680224445085944,0.8125623192545,1.4979428303377311,12.768973826963231,0.6429634094238317,-0.6678807434244476,-0.5868145942688017,-1.3735169276277155,0.19988773909011215,-0.9801657609482568,-0.19346342758934654,0.8835787324208049,43.36842904130282,10.43631504462509,0.39335116667945663,4,0.19703674316406605,0.8399991989135778,0.8414812088012731,1.401480674743656,-0.3970375061035085,1,-0.04828370410087546,1.2056022476371533,20.799999237060547,1.1379361373886112,21.134815216064453,2.037020259517324,21.546667098999023,-0.04828370410087546
6329,2005-04-13,20.459259033203125,20.89481544494629,20.370370864868164,20.687406539916992,2882588.0,-0.016521887742116048,-1.5839555307042068,-2.2647064392147267,35.28774901693258,34.22867398297704,0.7230520604520834,0.913479014321311,1.1647275591925137,1.8198936861694293,13.343545075982611,0.524444580078125,-0.5947347662191369,-0.8306669235229478,-1.551597899780937,-0.10973594726495861,-1.1911324116519424,-0.4702014353939532,1.1376459939491852,18.94734559627694,-17.348617842998102,0.36046548812899404,4,0.540740966796875,1.1837034225463867,1.3311114311218262,1.7451848983764648,-0.10666656494140625,2,-0.016365010016273662,6.750002873794154,20.802963256835934,1.2056022476371533,20.799999237060547,1.1379361373886112,21.134815216064453,-0.016365010016273662
6330,2005-04-14,19.96148109436035,20.57481575012207,19.768888473510746,20.459259033203125,5775638.0,-0.024330203651800608,1.211378284386447,2.181825021945408,28.731348661138924,33.72079853257628,1.103720990746993,1.3269044768330112,1.663732877222536,2.289301943502487,14.948149118297122,0.8059272766113246,-0.5105243326565088,-1.2317041397094712,-2.1117374306894163,-0.35167084872952614,-1.6717207851994438,-0.7916874942194987,1.5511651884137976,10.55194618584761,-26.834432759443004,0.44001664548997294,4,0.7229633331298828,1.3911113739013672,1.931851863861084,2.2429628372192383,0.45925903320312855,3,-0.017366764240631105,-1.5839555307042068,20.459259033203125,6.750002873794154,20.802963256835934,1.2056022476371533,20.799999237060547,-0.017366764240631105
6331,2005-04-15,19.463703155517575,19.934814453125,19.380741119384766,19.80148124694824,5907263.0,-0.024936924093443724,-1.2000037866596294,0.6785718391134918,25.731012392738563,34.147050119342985,1.480331931035984,1.7336474130182786,2.159367263058794,2.7592177934549476,16.63478180617978,0.5807399749755859,-0.5182348554940646,-1.615259838104251,-2.7485706415274187,-0.4819490346810831,-2.1819152398158366,-1.0486044363926652,1.9094425025155033,4.3955555330983564,-35.6128556365216,0.5666554017115844,4,1.0266675949096715,1.6311120986938512,2.542963027954105,2.7407407760620153,1.6029644012451172,4,-0.0038057398898885264,1.211378284386447,19.96148109436035,-1.5839555307042068,20.459259033203125,6.750002873794154,20.802963256835934,-0.0038057398898885264
6332,2005-04-18,19.828147888183594,19.949630737304688,19.404443740844727,19.404443740844727,4082063.0,0.01872432649399025,-1.5734324286608177,-1.2543861135109802,34.87055879995485,35.012815752484926,1.0155140779960057,1.2793798932270022,1.798784569589472,2.3629282260179387,18.002610656243778,0.5451869964599609,-0.5339669481988523,-1.1521484374999993,-2.361643514041962,0.05734663904196324,-1.7568959757709806,-0.547400899229018,1.3457573159846525,29.549855066256324,-13.942655984276723,0.6047475382709815,4,0.6622228622436523,1.266667366027832,2.2866663932800293,2.376296043395996,1.1733322143554723,0,0.0008966241681624965,-1.2000037866596294,19.463703155517575,1.211378284386447,19.96148109436035,-1.5839555307042068,20.459259033203125,0.0008966241681624965
6333,2005-04-19,19.976295471191406,20.207406997680664,19.77777862548828,19.982221603393555,2895413.0,0.0074715794860547025,-1.13236331277483,-0.013986486182323999,29.074906857732373,34.20155482733104,0.7466116732760213,1.0521623263472293,1.6429273996652185,2.1817707927938628,19.05978286456011,0.4296283721923828,-0.5387335274475262,-0.9195563316345208,-2.1630656709028635,0.32395300763382195,-1.5413110012686921,-0.2978016620003494,1.0182933244984937,39.334551927347945,-1.0679171497439341,0.6217546696341708,4,0.5140752792358398,1.1185197830200195,2.24074125289917,2.2281484603881836,0.9244461059570348,1,-0.01616725221734594,-1.5734324286608177,19.828147888183594,-1.2000037866596294,19.463703155517575,1.211378284386447,19.96148109436035,-0.01616725221734594
6334,2005-04-20,19.570369720458984,20.06222152709961,19.540740966796875,20.017778396606445,3305475.0,-0.02032037177853241,-1.0584778590493114,75.49758609591245,24.640013513172505,31.886140795883776,0.9827613633908996,1.3787260428495358,2.025664990879662,2.550051428088981,20.203219353421034,0.5214805603027344,-0.5197982734119506,-1.2302227973938002,-2.5745565869718376,0.11411099218423715,-1.902389692182819,-0.5580559026047816,1.2628343076004036,15.880799758481501,-19.197414493943626,0.672166894789018,4,0.9170379638671875,1.5007410049438477,2.646667003631592,2.6340742111206055,1.7748146057128906,2,0.042694953759608634,-1.13236331277483,19.976295471191406,-1.5734324286608177,19.828147888183594,-1.2000037866596294,19.463703155517575,0.042694953759608634
6335,2005-04-21,20.207406997680664,20.21629524230957,19.789630889892575,19.789630889892575,4650075.0,0.03255111100715258,-1.0425502773529167,-0.9337684539009591,37.59885600309141,31.940078011070717,0.15172750647812805,0.6942050926960377,1.3659640614437087,1.879258905623054,20.997154026457938,0.6459255218505859,-0.5209033819319266,-0.5404447555541978,-1.8912724631608242,0.8103829520524286,-1.215858609357511,0.1349690982491154,0.48055073951126204,98.93624549445181,61.70329150905202,0.6754138538033123,4,0.11703777313232422,0.5703706741333008,2.009629726409912,1.9970369338989258,1.1525936126708949,3,0.007184765002145932,-1.0584778590493114,19.570369720458984,-1.13236331277483,19.976295471191406,-1.5734324286608177,19.828147888183594,0.007184765002145932
6336,2005-04-22,19.887407302856445,20.18666648864746,19.706666946411133,20.07111167907715,2651738.0,-0.015835762345012716,1.3142880790134357,-0.439719679503272,35.52990063297173,32.058058355882245,0.30863002836113296,0.950701894349514,1.6713409909656463,2.1674631919579426,21.722015933446936,0.5007400512695312,-0.5805216878590755,-0.7891851425170913,-2.164713158407732,0.5863428733735496,-1.4769491504624135,-0.10142113457176904,0.6698287725547658,59.48915055774309,20.613621220778825,0.6877640079453207,4,0.25037097930908203,0.7777786254882812,2.260740280151367,2.3170366287231445,1.0755558013916016,4,0.026817614613365404,-1.0425502773529167,20.207406997680664,-1.0584778590493114,19.570369720458984,-1.13236331277483,19.976295471191406,0.026817614613365404
6337,2005-04-25,20.305185317993164,20.305185317993164,19.946666717529297,20.106666564941406,2827238.0,0.021007163416254526,2.611936856871091,-1.0806424818821772,39.93671076894745,32.37789518296449,-0.20866169342568242,0.48867064759864576,1.2390038447678506,1.722172581464502,22.297181826206224,0.41777801513671875,-0.6820618001505565,-0.3274071693420417,-1.6906791431008976,1.0358648044168142,-1.0090431562214697,0.3542288175373862,0.1344012618154018,100.0,58.916062848745085,0.6816359868794282,4,-0.16740703582763672,0.32148170471191406,1.8229622840881348,1.8992586135864258,0.8029632568359375,0,0.03750186106869702,1.3142880790134357,19.887407302856445,-1.0425502773529167,20.207406997680664,-1.0584778590493114,19.570369720458984,0.03750186106869702
6338,2005-04-26,19.90518569946289,20.63999938964844,19.751110076904297,20.44444465637207,4205588.0,-0.019699382806214527,-1.0978961797216749,-2.7164131781977496,35.97165002842222,32.45388418424111,0.056541609950873095,0.8510974867710388,1.6184454622091096,2.086140576841082,21.998727299693634,0.8888893127441442,-0.7445050766018078,-0.6758512496948228,-2.068436865578402,0.7167343661887564,-1.3721440576366106,0.02044155824696503,-0.524444580078125,33.153690259713116,-6.727906268674275,0.6962928079417895,4,0.10518455505371094,0.7214813232421875,2.174813747406006,2.1333322525024414,1.4933338165283203,1,0.05507581891616109,2.611936856871091,20.305185317993164,1.3142880790134357,19.887407302856445,-1.0425502773529167,20.207406997680664,0.05507581891616109
6339,2005-04-27,19.93185234069824,20.053333282470703,19.591110229492188,19.851852416992188,3090150.0,0.0013396831176544222,1.8624007086962941,-0.14835159004975873,33.21011373750413,32.95152474828169,-0.05901083651534833,0.7484587607563178,1.5765514281232633,2.0251712817793965,22.46225231988041,0.4622230529785156,-0.7769227511804822,-0.5765920639038136,-1.9441426023705333,0.7909584745629061,-1.2603673331371716,0.1071832053295445,-0.5259260559082009,32.48599796333968,-3.103546883255838,0.6837752692333592,4,0.07851791381836293,0.6874074935913121,2.0940732955932653,1.762961387634281,1.1585178375244176,2,0.04861009503225433,-1.0978961797216749,19.90518569946289,2.611936856871091,20.305185317993164,1.3142880790134357,19.887407302856445,0.04861009503225433
6340,2005-04-28,19.795555114746094,20.0977783203125,19.739259719848636,19.94370460510254,3890025.0,-0.006838161532726428,-1.7500054863463606,-1.8518703955368823,35.22875965489355,34.006829999632245,0.05730034554008512,0.7953178620178036,1.6904699648938077,2.1274443354722585,23.139379277736023,0.35851860046386363,-0.8321069298141097,-0.6302226066589363,-1.9577072614312812,0.6972620481134086,-1.293964934045107,0.033519720727234414,-0.36494736785888904,19.491562409077616,-15.147387090007193,0.6637423273861719,4,0.22666645050048828,0.7985191345214844,2.1888890266418457,1.8992586135864258,1.2414817810058594,3,0.07828167497416794,1.8624007086962941,19.93185234069824,-1.0978961797216749,19.90518569946289,2.611936856871091,20.305185317993164,0.07828167497416794
6341,2005-04-29,20.118518829345703,20.12740707397461,19.626667022705078,19.84000015258789,4709475.0,0.016314961249004112,2.380008239777526,-1.879984035636579,42.46397475701943,34.850542883750535,-0.18216634387243857,0.40564193676204496,1.3551053980272876,1.7765781462540282,24.443469295988844,0.5007400512695312,-0.8518464293894468,-0.2517033576965346,-1.5296149464560926,1.0262082310630234,-0.8906591520763136,0.3872524366832444,-0.6637232496032723,50.28258655804464,13.514878044629228,0.6389557943797791,4,-0.028148651123046875,0.475555419921875,1.8348140716552734,1.5762948989868164,1.1555557250976562,4,0.06170840863269622,-1.7500054863463606,19.795555114746094,1.8624007086962941,19.93185234069824,-1.0978961797216749,19.90518569946289,0.06170840863269622
6342,2005-05-02,20.48592567443848,20.50666618347168,19.991111755371094,20.050369262695312,2870438.0,0.018262121988665614,1.1614841766458088,1.5638319728263974,46.75560472557942,36.81506486906687,-0.4989220472295486,-0.014795994572367022,0.9912513083164534,1.3871906633868498,24.89581900664725,0.5155544281005859,-0.7919112307045495,0.14888868331909677,-1.077223004251465,1.3750003708896585,-0.4641671604661859,0.7619445271043794,-1.0074260184979273,85.31077247599656,47.338256028634575,0.6130558437852817,5,-0.39555549621582387,0.10814857482909801,1.4488887786865199,1.2088880538940394,0.8948154449462855,0,0.023286105660570433,2.380008239777526,20.118518829345703,-1.7500054863463606,19.795555114746094,1.8624007086962941,19.93185234069824,0.023286105660570433
6343,2005-05-03,19.475555419921875,20.18963050842285,18.91555595397949,20.174814224243164,13335975.0,-0.04932021479396975,2.4959243645803175,-1.6054379765016926,41.14194420227278,38.64861272341135,0.4838281848972983,0.902286055873823,1.989590623197234,2.3656970590639403,26.225851660999172,1.5703697204589915,-0.6913533885897927,-0.7728889465332038,-1.977906011554687,0.43212811848827926,-1.3753974790439436,-0.17038041402246407,1.164443969726566,35.19551666267097,-4.969428596310323,0.6025085325107411,5,0.30222225189208984,0.8859262466430664,2.4392590522766113,2.2192583084106445,1.8400001525878906,1,0.08382780977004733,1.1614841766458088,20.48592567443848,2.380008239777526,20.118518829345703,-1.7500054863463606,19.795555114746094,0.08382780977004733
6344,2005-05-04,19.887407302856445,19.94074058532715,19.481481552124023,19.58814811706543,5560988.0,0.021147118737023574,1.2627735854375957,-0.42796627506389573,49.32249587245142,39.95123937556245,0.13597688750850168,0.3986260649234801,1.5843824291593123,1.9233903941243966,28.03227314401967,0.46518516540527344,-0.6416860044748596,-0.2897777557373047,-1.3941890818484275,0.8146335703738181,-0.8419834187928643,0.26242790731825494,0.7181032180786175,61.08007672021106,16.460040733748592,0.5522056630555611,5,-0.10962963104248047,0.4740743637084961,1.8074069023132324,1.8074064254760742,1.3274078369140625,2,0.07598336928100835,2.4959243645803175,19.475555419921875,1.1614841766458088,20.48592567443848,2.380008239777526,20.118518829345703,0.07598336928100835
6345,2005-05-05,19.87851905822754,20.041481018066406,19.662221908569336,19.86666679382324,3949763.0,-0.0004469282744377079,1.2456237435909019,0.03960534869789202,54.166677842538256,42.02199239884762,0.10427147907993373,0.2910556366253303,1.5835186406967843,1.9022199460963272,29.647134567516975,0.3792591094970703,-0.5824465983150837,-0.21525859832763672,-1.1176851771621088,0.6871679805068354,-0.6664718877448728,0.23595469108959932,0.6931923713684114,60.521457684008716,10.36660936519278,0.45121328941723643,5,-0.10074138641357422,0.48296260833740234,1.7599992752075195,1.8162946701049805,1.4903697967529297,3,0.06096284720433154,1.2627735854375957,19.887407302856445,2.4959243645803175,19.475555419921875,1.1614841766458088,20.48592567443848,0.06096284720433154
6346,2005-05-06,20.15999984741211,20.18666648864746,19.922962188720703,20.06814765930176,3194775.0,0.014160048259131752,2.632654133659139,7.749758609588623,53.38983248983359,43.5167837011683,-0.15027913753802835,-0.07083198041649297,1.2785441348293034,1.5861456597902297,31.056940127250854,0.3081474304199219,-0.45157237927340077,0.11496295928954936,-0.64473062804025,0.8746565466193488,-0.26488383437535035,0.49480975295444907,0.3785884726715132,78.21229920882288,24.399700875131813,0.37984679366489915,5,-0.38222217559814453,0.20148181915283203,1.4762959480285645,1.5348138809204102,1.288888931274414,4,0.04350382217152782,1.2456237435909019,19.87851905822754,1.2627735854375957,19.887407302856445,2.4959243645803175,19.475555419921875,0.04350382217152782
6347,2005-05-09,20.272592544555664,20.272592544555664,19.94074058532715,20.183704376220703,2638913.0,0.005584955257725843,6.466729609681781,0.9677305479992899,53.04878886472283,45.41424357186837,-0.29947423473566914,-0.23711982360951467,1.1271388501725461,1.4418177279102693,31.472801671240624,0.3318519592285156,-0.4140553208671349,0.2539259910583489,-0.4280670146147507,0.9359189967314485,-0.08707051177820091,0.5949224938948987,0.23353512820587596,100.0,42.52372447981077,0.34099650283655064,5,-0.5614814758300781,-0.014814376831054688,1.3985180854797363,1.4222211837768555,0.9600009918212891,0,0.049400786193803725,2.632654133659139,20.15999984741211,1.2456237435909019,19.87851905822754,1.2627735854375957,19.887407302856445,0.049400786193803725
6348,2005-05-10,19.798519134521484,20.210369110107425,19.724443435668945,20.14814758300781,2974050.0,-0.023384942453327007,1.0500100583383467,-3.933351930133213,52.315106565816876,47.537020552792015,0.1764309305299534,0.1663749581884808,1.5536071278919046,1.8736966228551672,31.379181080274954,0.5481491088867188,-0.3472487849863768,-0.16992521286010742,-0.7488883243947164,0.4090378986745016,-0.45940676862741014,0.1195563429071953,0.675797103864415,40.07498131494563,-21.72666351117016,0.28948155576730417,5,-0.08740806579589844,0.459259033203125,1.8644437789916992,1.8962945938110352,1.4814815521240234,1,0.07991617828145814,6.466729609681781,20.272592544555664,2.632654133659139,20.15999984741211,1.2456237435909019,19.87851905822754,0.07991617828145814
6349,2005-05-11,20.12444305419922,20.15407371520996,19.632593154907227,19.84000015258789,2989575.0,0.016462035239263928,2.034472807991121,-0.8135576576871544,49.10140079586261,49.0784251240108,-0.1333211874424336,-0.19596592267573953,1.1740960086753596,1.514614683828551,31.507391920707683,0.5214805603027344,-0.3226273512266786,0.17273950576782227,-0.3643135260506263,0.7097925375862708,-0.09578701014140378,0.4412660216770483,0.31869797849855175,76.85162005579001,18.93151383938656,0.26852651590922455,5,-0.4133319854736328,0.13333511352539062,1.5259270668029785,1.5703706741333008,1.300741195678711,2,0.059187353165632395,1.0500100583383467,19.798519134521484,6.466729609681781,20.272592544555664,2.632654133659139,20.15999984741211,0.059187353165632395
6350,2005-05-12,19.61481475830078,20.28148078918457,19.520000457763672,20.195556640625,2782350.0,-0.025323845958166613,1.0236254796311972,-2.0416817541742103,47.16399298801795,49.60064937189952,0.3888663617410657,0.30183458358663273,1.625211774257675,1.9949286803546968,30.636603963719043,0.7614803314208984,-0.250723005793958,-0.319555473327636,-0.8772599572830799,0.2381490106278079,-0.5984077153053562,-0.040703231349915825,0.7977745728226253,12.451313136373313,-43.40024932109823,0.27885224197772157,5,0.09629631042480469,0.6429634094238281,2.035555362701416,2.0799989700317383,1.7985191345214844,3,0.0815710166619148,2.034472807991121,20.12444305419922,1.0500100583383467,19.798519134521484,6.466729609681781,20.272592544555664,0.0815710166619148
6351,2005-05-13,19.389629364013672,19.771852493286133,19.280000686645508,19.58814811706543,5148900.0,-0.011480373231249286,-1.3546191247974069,0.34183646658521527,40.07705750951022,48.85858857011405,0.5585199792292244,0.5493515590788043,1.7943658407135246,2.189902389159407,29.383453299896512,0.491851806640625,-0.17115138945288777,-0.5410371780395522,-1.1127112946754991,0.030636938596394714,-0.8268742363575257,-0.25520011972157874,0.993019299566857,10.946665549342557,-37.69613063017598,0.2858370583179739,5,0.20888900756835938,0.8651857376098597,2.2607407569885254,2.3051843643188477,2.1362972259521484,4,0.10207825295723394,1.0236254796311972,19.61481475830078,2.034472807991121,20.12444305419922,1.0500100583383467,19.798519134521484,0.10207825295723394
6352,2005-05-16,19.84592628479004,19.899259567260746,19.333332061767575,19.49036979675293,2360813.0,0.02353303986425015,1.4487203822759878,-1.7910473573466819,49.365480108274184,49.772314781891986,0.0021143535697838445,0.09955929957186882,1.276728109753364,1.698975065102033,27.988582835933162,0.5659275054931712,-0.08425113729127887,-0.08562917709350515,-0.6566870481566518,0.4854286939696415,-0.3711581126250785,0.19989975843806818,0.5073805245984673,56.5089208172718,5.662850743456268,0.2855289355315737,5,-0.065185546875,0.2459259033203125,1.8044438362121582,1.8488874435424805,1.2977771759033203,0,0.08077035412174216,-1.3546191247974069,19.389629364013672,1.0236254796311972,19.61481475830078,2.034472807991121,20.12444305419922,0.08077035412174216
6353,2005-05-17,19.65333366394043,19.65333366394043,19.35703659057617,19.42222213745117,4109738.0,-0.009704390618300973,1.564104680240026,0.6499994635596139,47.12009441382257,49.527603508711,0.2487338302017683,0.2811295098361697,1.3897671985833,1.853715303431315,27.278042031205953,0.48888969421387074,-0.06529838586366665,-0.2620737075805657,-0.845926459648247,0.3217790444871156,-0.5540000836144081,0.02985266845327672,0.6712181283398948,37.27812228604513,-15.233958495745483,0.2919263760338411,5,0.12740707397460938,0.25185203552246094,1.8562960624694824,2.04148006439209,0.9155559539794922,1,0.080355826621624,1.4487203822759878,19.84592628479004,-1.3546191247974069,19.389629364013672,1.0236254796311972,19.61481475830078,0.080355826621624
6354,2005-05-18,20.405925750732425,20.488889694213867,19.605926513671875,19.605926513671875,3670313.0,0.03829335519667265,-1.2074100565052572,3.461528938919983,55.59783342627781,49.686620795793175,-0.4722316626708256,-0.42757734515527446,0.5713174221575876,1.064755421111073,25.54134952639136,0.8829631805419922,-0.08063599983504588,0.4487405776977589,-0.15053069505875527,1.048011850454273,0.14910494131950358,0.7483762140760142,-1.4903697967529368,93.1371744666352,34.942581808091035,0.29963563637825635,5,-0.5214805603027379,-0.5007400512695348,0.9155554771423304,1.2370367050170863,-0.3199996948242223,2,0.04283436814336694,1.564104680240026,19.65333366394043,1.4487203822759878,19.84592628479004,-1.3546191247974069,19.389629364013672,0.04283436814336694
6355,2005-05-19,20.35259246826172,20.589630126953125,20.12740707397461,20.548147201538086,2913300.0,-0.002613617393408041,2.3191302859099467,-0.24444364971508845,52.25843162282745,49.560909588348046,-0.38507373263206546,-0.3824161099866359,0.5655077592947535,1.0852048434058048,24.180928133922684,0.4622230529785156,0.02199901787646752,0.38814802169799734,-0.22718771100398527,1.00348375439998,0.08048015534700781,0.6958158880489869,-1.4055698394775433,81.90040240423056,21.7670742962691,0.307667866350991,5,-0.41777706146240234,-0.5748147964477539,0.9688887596130371,1.290369987487793,-0.053333282470703125,3,0.05270049912751085,-1.2074100565052572,20.405925750732425,1.564104680240026,19.65333366394043,1.4487203822759878,19.84592628479004,0.05270049912751085
6356,2005-05-20,20.42074012756348,20.55111122131348,20.25777816772461,20.456296920776367,2904863.0,0.0033483527667559354,1.605258254137606,0.1818252752933192,49.332519815817975,49.1479908051364,-0.46080430724659394,-0.4306381890332496,0.43855376024182746,0.9761457414949923,22.63059031445431,0.29333305358887074,0.044451391113522476,0.42962903976440714,-0.21707590973483804,1.0763339892636523,0.10627656501478455,0.7529815145140297,-1.4080131988525473,86.55653430742962,28.384908323068586,0.32335247474962225,5,-0.4859247207641637,-0.6429624557495153,0.5977783203124964,1.010370254516598,0.24000167846679332,4,0.048607139558032086,2.3191302859099467,20.35259246826172,-1.2074100565052572,20.405925750732425,1.564104680240026,19.65333366394043,0.048607139558032086
6357,2005-05-23,21.06666755676269,21.40740776062012,20.83259391784668,21.17629623413086,4519125.0,0.03163095094322044,1.0103597218284484,3.0831992275510998,67.60658386671518,50.84704383856955,-1.0976793584456317,-1.0715301399485142,-0.25109891793880834,0.290282040185204,21.854655432219484,0.9866676330566406,0.05604764303704357,1.0374823570251444,0.2406774252782533,1.8342872887720354,0.6390798911516988,1.4358848228985899,-1.990864500122072,83.3815355563098,21.38224812424822,0.39840246587344463,5,-0.7229633331298793,-0.9051856994628871,-0.2740745544433558,0.17036914825439808,-0.5274085998535121,0,0.021800269642347825,1.605258254137606,20.42074012756348,2.3191302859099467,20.35259246826172,-1.2074100565052572,20.405925750732425,0.021800269642347825
6358,2005-05-24,21.001480102539066,21.117036819458008,20.717037200927734,21.09925842285156,3369938.0,-0.003094341050761007,4.999914170457472,0.8919045879220316,63.35226272613436,52.430472941933076,-0.94308196300587,-0.9697178525333818,-0.24552813445272292,0.31635728743673397,21.861406275653234,0.39999961853027344,0.0527105730873032,0.9174801826477079,0.013028688210464878,1.821931677084951,0.4652544354290846,1.3697059298663312,-1.7857807636596768,77.46700617790464,14.717292424631239,0.4522257472186221,5,-0.6577758789062536,-0.8399982452392614,-0.20888710021973012,0.2355566024780238,-0.8533325195312571,1,0.0067720635621819625,1.0103597218284484,21.06666755676269,1.605258254137606,20.42074012756348,2.3191302859099467,20.35259246826172,0.0067720635621819625
6359,2005-05-25,20.90074157714844,21.063703536987305,20.755556106567386,21.037036895751953,2111738.0,-0.004796734558648819,2.250010058338325,1.3939216604245344,61.98750384158237,54.077529703440234,-0.8053346663926995,-0.8355077429197735,-0.19792272758063234,0.3743040496564909,21.599324710071798,0.3081474304199183,0.041442987521023156,0.7682971954345739,-0.20315154728459817,1.739745938153746,0.2825728240749896,1.254021566794158,-1.5535397329646088,60.41672565039819,-2.506830856368282,0.4857243713595853,5,-0.5570373535156286,-0.7392597198486364,-0.10814857482910512,0.3362951278686488,-0.7022228240966797,2,-0.015877520804876366,4.999914170457472,21.001480102539066,1.0103597218284484,21.06666755676269,1.605258254137606,20.42074012756348,-0.015877520804876366
6360,2005-05-26,21.345184326171875,21.481481552124023,20.942222595214844,20.942222595214844,2607525.0,0.021264448793977708,-1.6764772705757616,-2.956533908029969,63.38688564428663,56.66751060730428,-1.0935056472441111,-1.2204781909618916,-0.6733763412640243,-0.10297430560900978,21.662694538533295,0.5807399749755824,0.08411339380658944,1.1352584838867195,0.037911310135758214,2.2326056576376807,0.5865848970112388,1.6839320707622,-1.874370127001864,88.86190659519649,26.72089836156848,0.5486735868754804,5,-0.9377775192260742,-1.1466655731201172,-0.565925121307373,-0.10814762115478516,-1.0903701782226562,3,-0.05899495881699479,2.250010058338325,20.90074157714844,4.999914170457472,21.001480102539066,1.0103597218284484,21.06666755676269,-0.05899495881699479
6361,2005-05-27,21.36000061035156,21.540740966796875,21.285926818847656,21.437036514282227,1258875.0,0.000694127722360216,-1.263169039733697,-0.19117424314142162,62.55990637927759,58.133557970749095,-0.893380413536395,-1.198989755927272,-0.7148947303463622,-0.13857277354109598,21.56231433926104,0.25481414794921875,0.12792686811669896,1.0880006790161083,-0.12222455215380279,2.2982259101860194,0.482888063431151,1.6931132946010656,-1.7283330229452254,78.05760226741154,19.850178951062546,0.6051126155849562,5,-0.9111118316650355,-1.1318521499633754,-0.8088893890380824,-0.1229639053344691,-1.1555557250976527,4,-0.04966017763344455,-1.6764772705757616,21.345184326171875,2.250010058338325,20.90074157714844,4.999914170457472,21.001480102539066,-0.04966017763344455
6362,2005-05-31,20.962963104248047,21.282962799072266,20.83259391784668,21.217777252197266,2477925.0,-0.018587897694679723,1.3384534632677718,3.3077323033497694,63.693379759680006,59.97503412028882,-0.35897833672790114,-0.8056894999724911,-0.35144283336662596,0.2468010662873077,22.101377123261827,0.5274066925048793,0.21964945830308835,0.6671113014221177,-0.57913374675881,1.9133563496030455,0.043988777331652074,1.2902338255125834,-1.1403881789026578,29.856110110267725,-29.379034097222398,0.6231225240904644,5,-0.3896293640136719,-0.7348146438598633,-0.5614809989929199,0.27407360076904297,-0.8237037658691406,1,-0.01441691695562497,-1.263169039733697,21.36000061035156,-1.6764772705757616,21.345184326171875,2.250010058338325,20.90074157714844,-0.01441691695562497
6363,2005-06-01,21.1081485748291,21.380741119384766,20.814815521240234,20.933332443237305,2711138.0,0.00692580862061587,-1.7482123670853247,-0.6860534746549298,62.08153445759655,60.695445345990905,-0.30854280212396645,-0.866731770557287,-0.5248254299958965,0.0939894928491043,21.086337089249042,0.5659255981445312,0.38431557756418755,0.7306671142578125,-0.5031565351795848,1.9644907636952098,0.11375528953911385,1.3475789389765112,-1.1137570453385628,44.90566312736364,-11.601230770071169,0.6169118247186983,6,-0.2740745544433594,-0.880000114440918,-0.7259259223937988,0.12888813018798828,-0.4029636383056605,2,-0.026951185031846348,1.3384534632677718,20.962963104248047,-1.263169039733697,21.36000061035156,-1.6764772705757616,21.345184326171875,-0.026951185031846348
6364,2005-06-02,21.39851951599121,21.413333892822266,20.814815521240234,21.22962951660156,2999700.0,0.013756343439252028,5.029842142177727,0.9661007702882783,73.15384497304018,63.01715794045897,-0.49540445238581654,-1.0941890513418002,-0.8344874317884745,-0.19955789880827624,20.035035611421335,0.5985183715820312,0.4821528857331856,0.9454824447631829,-0.34571828687741757,2.2366831764037833,0.29988207894288266,1.591082810583483,-1.2494930427700375,80.40825656736575,17.571491278957296,0.6456003658203009,6,-0.49925994873046875,-1.1703710556030273,-1.080000877380371,-0.1614828109741211,-0.5007419586181641,3,-0.05843263745648353,-1.7482123670853247,21.1081485748291,1.3384534632677718,20.962963104248047,-1.263169039733697,21.36000061035156,-0.05843263745648353
6365,2005-06-03,21.090370178222656,21.579259872436523,20.98074150085449,21.49333381652832,2192400.0,-0.014400498012877683,1.0824703270741307,-2.385953222582307,71.61142775153209,65.49259215553832,-0.08000945725632391,-0.7279164971145669,-0.5427302001495775,0.10212428005277019,19.27080954059468,0.5985183715820348,0.6130162528366405,0.5767405509948738,-0.7146797360702948,1.8681608380600423,-0.06896959253770873,1.2224506945274562,-0.8021722556439137,36.046398479000175,-31.976291341184805,0.6457101435325834,6,0.057778358459472656,-0.8429622650146484,-0.7755551338195801,0.1466665267944336,-0.3259258270263672,4,-0.04228713946859963,5.029842142177727,21.39851951599121,-1.7482123670853247,21.1081485748291,1.3384534632677718,20.962963104248047,-0.04228713946859963
6366,2005-06-06,21.037036895751953,21.26518440246582,20.92740631103516,21.037036895751953,1762088.0,-0.0025287978361695496,-2.0810571001079348,-0.0,66.8623957652094,65.40990458870435,0.07815825353927508,-0.638231329203002,-0.5083705927347353,0.1468168329653352,18.777348037176942,0.3377780914306605,0.6405233021723546,0.47955541610717844,-0.8208357516103959,1.7799465838247528,-0.1706401677516105,1.1297509999659674,-0.5939115391902767,29.069660095461703,-38.7401716176107,0.6501955838587873,6,0.11111164093017578,-0.7896289825439453,-0.728888988494873,0.19999980926513672,-0.290369033813473,0,-0.03718312382485245,1.0824703270741307,21.090370178222656,5.029842142177727,21.39851951599121,-1.7482123670853247,21.1081485748291,-0.03718312382485245
6367,2005-06-07,21.27407455444336,21.600000381469727,21.04888916015625,21.185184478759766,2979788.0,0.011267635259948117,-2.0491874208526806,100.0,72.65946706445997,66.44403840407386,-0.1412150129130545,-0.839431616780999,-0.7579113235685639,-0.09899023631405157,18.656840712324847,0.5629634857177734,0.7073078993149267,0.6665189743041999,-0.6644503809384616,1.9974883295468615,0.0010342966828709166,1.332003651925529,-0.6946130559767028,58.49056145439352,-12.636819176255209,0.6654846776213299,6,-0.09629631042480469,-1.01629638671875,-0.9318523406982422,-0.03703784942626953,0.07407379150390625,1,-0.0502785522562742,-2.0810571001079348,21.037036895751953,1.0824703270741307,21.090370178222656,5.029842142177727,21.39851951599121,-0.0502785522562742
6368,2005-06-08,21.380741119384766,21.62962913513184,21.36000061035156,21.416296005249023,2583563.0,0.005013922681733174,-6.000074277649394,-0.3999871255686207,66.63295061053404,66.96019915617961,-0.21056943297745434,-0.8658783990816801,-0.8680756398968086,-0.21034670756920804,18.21426307405837,0.3555545806884801,0.7984185825648531,0.6940744400024421,-0.6224306505682513,2.0105795305731355,0.035821894717095404,1.3523269852877888,-0.6584041772976796,69.45460759321782,1.0654104637810917,0.6582525452853465,6,-0.15851879119873047,-1.1081485748291016,-1.0385189056396484,-0.14370441436767578,-0.05037117004394531,2,-0.058065423180315934,-2.0491874208526806,21.27407455444336,-2.0810571001079348,21.037036895751953,1.0824703270741307,21.090370178222656,-0.058065423180315934
6369,2005-06-09,21.315555572509766,21.61481475830078,21.0222225189209,21.481481552124023,3567713.0,-0.0030487973504295107,1.7397256650044313,4.666756075317847,66.36453097225818,67.29104863706533,-0.08979776105766035,-0.7450831238776487,-0.8216408863267723,-0.15444100946929495,17.320652835560487,0.5925922393798828,0.7409059015318284,0.5693332672119134,-0.7478487517600314,1.886515286183858,-0.0892577422740608,1.2279242766978875,-0.4480518795355195,55.27437277105176,-10.934588084716893,0.6585910094859727,6,-0.09333324432373047,-0.8607406616210938,-1.2459259033203125,-0.31111145019531605,0.394073486328125,3,-0.028634986027458176,-6.000074277649394,21.380741119384766,-2.0491874208526806,21.27407455444336,-2.0810571001079348,21.037036895751953,-0.028634986027458176
6370,2005-06-10,21.214815139770508,21.44296264648437,21.09925842285156,21.36888885498047,2429663.0,-0.004726146236093465,1.2745201986734604,0.9285689653190486,63.346609714156074,67.3784601187185,-0.010610808958670503,-0.5463397938409713,-0.743309906778137,-0.06895916665138557,16.713746529596502,0.3437042236328125,0.7148058480368178,0.38859281539917134,-0.829913291863349,1.6070989226616916,-0.2206602382320888,0.9978458690304315,-0.22537137605104718,40.92843736673796,-21.768702256783733,0.6092530536312603,6,0.007407188415527344,-0.7600002288818359,-1.1451854705810547,-0.21037101745605824,0.5303707122802734,4,-0.014944159555890901,1.7397256650044313,21.315555572509766,-6.000074277649394,21.380741119384766,-2.0491874208526806,21.27407455444336,-0.014944159555890901
6371,2005-06-13,21.36888885498047,21.608888626098636,21.161481857299805,21.161481857299805,1555200.0,0.007262552805427314,-3.31428807901347,-1.346154322286733,56.08589410419059,66.53318393477522,-0.1824809593639003,-0.5739565664143953,-0.9113962967352194,-0.23163671263677799,15.803802051920018,0.4474067687988317,0.7068604917033596,0.4437035560607896,-0.591204078453547,1.4786111905751262,-0.0737502611963805,0.9611573733179597,-0.3466663360595703,57.07319064486113,-2.883274785427716,0.5174538172571684,6,-0.1466665267944336,-0.9140739440917969,-1.2992591857910156,-0.3644447326660192,0.7674064636230504,0,-0.028286192505666996,1.2745201986734604,21.214815139770508,1.7397256650044313,21.315555572509766,-6.000074277649394,21.380741119384766,-0.028286192505666996
6372,2005-06-14,21.448888778686523,21.62074089050293,21.31851959228516,21.354074478149414,1510650.0,0.0037437568349469874,-2.642886702225605,0.4571412806577096,58.95613395390034,66.18591721214231,-0.20819779184292386,-0.5562272348041759,-1.002189168855093,-0.3141380994406333,15.191560408168344,0.3022212982177699,0.657414845719142,0.4435553550720215,-0.4819205093446115,1.3690312194886545,-0.01918257713629501,0.906293287280338,-0.3496303558349645,70.24392694752139,11.985964787104571,0.46273793220831594,6,-0.22666645050048828,-0.9940738677978516,-1.3792591094970703,-0.44444465637207387,0.9125919342041016,1,-0.03273926794034343,-3.31428807901347,21.36888885498047,1.2745201986734604,21.214815139770508,1.7397256650044313,21.315555572509766,-0.03273926794034343
6373,2005-06-15,21.232593536376953,21.688888549804688,20.9777774810791,21.67703628540039,2458350.0,-0.010084216694922654,2.0379801502583073,-4.687507543753772,56.3492051907104,64.31873501410567,0.030850640149363784,-0.2272001354327422,-0.8025749415637904,-0.09462557136559724,14.248915127514088,0.7111110687255859,0.6050334478758472,0.1482971191406257,-0.527205376961934,0.8237996152431855,-0.18945412891065416,0.4860483671919056,0.39703559875488637,35.833509912104006,-21.236332395616472,0.33775124805127915,6,0.07555389404296875,-0.7481489181518555,-1.2481489181518555,-0.22814941406250355,1.2266654968261719,2,0.005442331355909769,-2.642886702225605,21.448888778686523,-3.31428807901347,21.36888885498047,1.2745201986734604,21.214815139770508,0.005442331355909769
6374,2005-06-16,21.280000686645508,21.34222221374512,21.0548152923584,21.259258270263672,2070900.0,0.0022327536288646588,2.9591691956014787,-0.046670614893397876,48.52944846679673,61.75407064913508,-0.039265598084057274,-0.21688610371543504,-0.868557604533617,-0.1301805149649482,15.193293645905314,0.2874069213867223,0.5776870097089883,0.1520005226135268,-0.447535307641175,0.7515363528682286,-0.1477673925138241,0.4517684377408777,0.4088878631591797,42.50014081598167,-10.112483120370747,0.2997679151273508,6,0.028146743774414062,-0.7955560684204102,-1.2955560684204102,-0.27555656433105824,0.7614803314208984,3,0.0023669765540432763,2.0379801502583073,21.232593536376953,-2.642886702225605,21.448888778686523,-3.31428807901347,21.36888885498047,0.0023669765540432763
6375,2005-06-17,21.42518424987793,21.69481468200684,21.14370346069336,21.55555534362793,5664938.0,0.0068225356460411835,1.695646900772445,-6.285241379310345,51.38885615148476,60.03478846983234,-0.14746918397453612,-0.29259519156363467,-1.0385586691130513,-0.2664267492309875,16.341236858066583,0.5511112213134801,0.5548337719246312,0.2435544967651353,-0.245675593452237,0.7327845869825076,-0.0010605483435490726,0.48816954187381967,-0.4474067687988281,62.39659089095395,12.465462187717677,0.2446150451086859,6,-0.08888816833496094,-0.9377765655517578,-1.440739631652832,-0.4207401275634801,-0.09185218811035512,4,0.013276189630041735,2.9591691956014787,21.280000686645508,2.0379801502583073,21.232593536376953,-2.642886702225605,21.448888778686523,0.013276189630041735
6376,2005-06-20,21.413333892822266,21.49333381652832,21.185184478759766,21.42222213745117,2692575.0,-0.0005531040908426377,3.078433847474314,0.06817649812731358,61.48038662751123,58.79266842128248,-0.08563293643759096,-0.21351649671880324,-1.0388979501985673,-0.2483139002113255,17.551216347837872,0.3081493377685547,0.45850186767667367,0.18207445144653178,-0.16200802108014756,0.5261569239732111,0.010033215183192112,0.35411568770987145,-0.42121566772460994,60.743907175195346,7.93165703643519,0.1720412362633396,6,-0.07703781127929688,-0.9259262084960938,-1.428889274597168,-0.40888977050781605,0.05036926269530895,0,0.015497444764533075,1.695646900772445,21.42518424987793,2.9591691956014787,21.280000686645508,2.0379801502583073,21.232593536376953,0.015497444764533075
6377,2005-06-21,21.52592658996582,21.93777847290039,21.315555572509766,21.354074478149414,4403700.0,0.005258064797714512,-3.9999846731550313,-19.334763948505582,60.829513137649656,58.147842035406434,-0.1773988215604092,-0.30560716697488743,-1.151829501323963,-0.3518914785959879,17.629004069279226,0.622222900390625,0.3904876743702239,0.27170419692993164,-0.08711194115815957,0.6305203350180228,0.09229612788588781,0.45111226597397547,-0.5197544357299826,57.098806517562494,3.150667416518658,0.1794080690440455,6,-0.06814861297607422,-0.8903713226318359,-1.599259853363037,-0.5214824676513707,0.14814758300781605,1,0.02835505018038198,3.078433847474314,21.413333892822266,1.695646900772445,21.42518424987793,2.9591691956014787,21.280000686645508,0.02835505018038198
6378,2005-06-22,21.14370346069336,21.700740814208984,21.04888916015625,21.63851928710937,3468488.0,-0.017756407728837686,1.1052638063264237,-2.879311875693653,43.69497729480135,55.62900273791123,0.18736830498198742,0.09256305131864195,-0.7744892324607022,0.03920271506004269,17.717377005667707,0.6518516540527344,0.34830292067995927,-0.11763010025024556,-0.4606452892171369,0.22538508871664575,-0.289137694733693,0.05387749423320187,-0.10026705371094025,10.666603724191798,-38.28485512054992,0.17150759448344569,6,0.3140745162963867,-0.4962959289550781,-1.207406997680664,-0.1392593383789098,0.25481605529785156,2,0.05759526728423636,-3.9999846731550313,21.52592658996582,3.078433847474314,21.413333892822266,1.695646900772445,21.42518424987793,0.05759526728423636
6379,2005-06-23,20.568889617919922,21.24148178100586,20.536296844482425,21.028148651123047,3920738.0,-0.02718605299407595,-1.6892638929299035,0.9281413582293283,38.60103497329182,52.87949443337076,0.7209442432021831,0.6758940916728449,-0.20025800153165108,0.6143837354636652,17.408896960689578,0.705184936523434,0.24506481966762905,-0.6758513450622559,-1.1118204394896232,-0.23988225063488855,-0.8938358922759377,-0.457866797848574,1.3688888549804688,2.3255940553632626,-46.26476885677513,0.21798454721368288,6,0.6681480407714844,0.20296287536621094,-0.725926399230957,0.4355545043945277,0.8829631805419922,3,0.09190430064033617,1.1052638063264237,21.14370346069336,-3.9999846731550313,21.52592658996582,3.078433847474314,21.413333892822266,0.09190430064033617
6380,2005-06-24,20.085926055908203,20.70222282409668,20.050369262695312,20.536296844482425,5971388.0,-0.023480293345098935,-1.4999926849250935,0.9806465545883525,32.49725519267004,50.258534554312924,1.1476191973092682,1.1169464790107995,0.2925461835721208,1.0941055092498395,16.571122120916392,0.6518535614013672,0.15580408003766166,-1.0958519935607924,-1.7696166789770444,-0.42208730814454043,-1.4327343362689184,-0.7589696508526664,1.8238227844238288,1.8838942302833825,-47.14430860202075,0.33688234270812534,6,0.9081478118896484,0.9081478118896484,-0.19111061096191406,0.9185180664062464,1.694814682006836,4,0.09735946237753801,-1.6892638929299035,20.568889617919922,1.1052638063264237,21.14370346069336,-3.9999846731550313,21.52592658996582,0.09735946237753801
6381,2005-06-27,20.299259185791016,20.50074005126953,20.074073791503906,20.14814758300781,4133700.0,0.01062102535322551,-1.8514831291667198,-0.3355270959326508,31.903149963174897,47.252647444232316,0.856693455141496,0.8643883242324648,0.10778284463729904,0.8799209488555135,15.603636081305854,0.426666259765625,0.07058946842198566,-0.8294817924499505,-1.6036872852030086,-0.055276299696892295,-1.2165845388264813,-0.4423790460734196,1.5361144714355461,13.186855386207414,-33.21329735251023,0.38710274637652997,6,0.6948146820068359,0.6948146820068359,-0.442962646484375,0.705184936523434,1.1614818572998047,0,0.050941409561408246,-1.4999926849250935,20.085926055908203,-1.6892638929299035,20.568889617919922,1.1052638063264237,21.14370346069336,0.050941409561408246
6382,2005-06-28,20.660741806030273,20.755556106567386,20.337778091430664,20.337778091430664,2613600.0,0.01780767548858564,-1.5871514120690486,2.1372529220204988,37.78894296803277,45.19039608615702,0.41533162671663604,0.5049944624015446,-0.23208941836155006,0.5205791654137322,15.414421007585144,0.45629692077637074,0.006880654495649452,-0.4528881072998061,-1.252110917261195,0.34633470266158284,-0.8524995122805024,-0.05327670231910986,1.1032316754150386,36.98394720723011,-6.23146490259596,0.39961140498069503,6,0.3333320617675781,0.3333320617675781,-0.8044452667236328,0.26518440246581676,0.43555450439453125,1,0.038864110351204406,-1.8514831291667198,20.299259185791016,-1.4999926849250935,20.085926055908203,-1.6892638929299035,20.568889617919922,0.038864110351204406
6383,2005-06-29,20.53925895690918,20.752592086791992,20.34666633605957,20.62814712524414,2794838.0,-0.005879888063149652,1.4035055027584376,-0.27522648618640966,37.08085294944809,43.91832991756273,0.4784347268330542,0.6131065717052842,-0.09473826466027901,0.6368947719330293,15.058625714915863,0.4059257507324219,-0.04552916997060663,-0.5459264755249009,-1.3854484454529654,0.29359549440316357,-0.9656874604889332,-0.12616549056086868,1.1561703557861307,41.04479523960505,-0.6185852718955118,0.41976098496403175,6,0.4548149108886719,0.4548149108886719,-0.2866659164428711,0.3229637145996094,0.39999961853027344,2,0.055251030158647296,-1.5871514120690486,20.660741806030273,-1.8514831291667198,20.299259185791016,-1.4999926849250935,20.085926055908203,0.055251030158647296
6384,2005-06-30,20.14814758300781,20.737777709960934,20.115556716918945,20.63111114501953,3488738.0,-0.01904213656013165,-1.2702776057288674,5.433384116902385,33.812927983809445,41.96544901004326,0.7734443483563425,0.9546875479399226,0.3211100378750693,1.0152607177087738,14.78724435523557,0.6222209930419886,-0.1290896766000742,-0.8745192527771017,-1.7978401002744988,0.04880159472029533,-1.3361796765257985,-0.412858829028405,1.4814793276875022,13.865590539893022,-26.738617003588587,0.46166042374869803,6,0.8459262847900426,0.8459262847900426,0.10444545745849965,0.7140750885009801,0.758520126342777,3,0.06205890282627857,1.4035055027584376,20.53925895690918,-1.5871514120690486,20.660741806030273,-1.8514831291667198,20.299259185791016,0.06205890282627857
6385,2005-07-01,20.19851875305176,20.402963638305664,20.07999992370605,20.361480712890625,3020625.0,0.0025000397598056168,1.6264920077247316,0.33742081733882084,31.66202547307013,38.65229777066091,0.5931478264534498,0.8791497430755086,0.27603437826322264,0.949137852877886,14.252669947625993,0.3229637145996129,-0.1954155181121564,-0.7795555114746051,-1.772620194980565,0.21350917203135467,-1.2760878532275832,-0.283023169721627,1.3679378517235499,18.260923107925855,-19.423146288904256,0.49653234175297967,7,0.7955551147460902,0.7955551147460902,0.05407428741454723,0.6637039184570277,0.8266658782958949,4,0.062050789997696754,-1.2702776057288674,20.14814758300781,1.4035055027584376,20.53925895690918,-1.5871514120690486,20.660741806030273,0.062050789997696754
6386,2005-07-05,20.25481414794922,20.34963035583496,19.86666679382324,20.07111167907715,3461738.0,0.0027871051132872804,1.5872940455207485,-1.1272720888587424,31.150591370880903,35.35463979657549,0.39698108468655846,0.8023862249523148,0.23611395807213142,0.8833139209125456,13.957997887499324,0.4829635620117223,-0.24571560499885692,-0.684148979187011,-1.7277639459674283,0.3594659875934063,-1.2059564625772197,-0.16234149579680235,1.2509989631428908,43.6665565173357,9.683824509127227,0.5218074833902079,7,0.5288896560668945,0.6474084854125977,0.04814863204956055,0.5837039947509766,0.7288894653320312,1,0.07533648933136816,1.6264920077247316,20.19851875305176,-1.2702776057288674,20.14814758300781,1.4035055027584376,20.53925895690918,0.07533648933136816
6387,2005-07-06,20.204444885253906,20.518518447875977,20.03851890563965,20.1629638671875,5131013.0,-0.002486779800959682,-2.3061127970677493,0.22580544682441622,32.872639231336294,34.15215778952382,0.2684113988601631,0.810044183398066,0.2891422220574995,0.9215414111225542,12.968221477608344,0.4799995422363281,-0.32382252577279047,-0.6810367584228523,-1.761328136485563,0.39925461963985853,-1.2211824474542077,-0.14089106939149687,1.2030194468020703,38.12715294522932,4.197659258623638,0.5401456890313558,7,0.34962940216064453,0.6977777481079102,0.13407373428344727,0.3407402038574219,0.8770370483398438,2,0.06217919695253871,1.5872940455207485,20.25481414794922,1.6264920077247316,20.19851875305176,-1.2702776057288674,20.14814758300781,0.06217919695253871
6388,2005-07-07,20.139259338378906,20.22222137451172,19.789630889892575,20.0,3126263.0,-0.0032262973442331866,1.8349541261468696,3.3571822696339892,31.108915507078237,33.31970007105564,0.19683180095335118,0.8194666648325679,0.3691792874609803,0.9735624858590199,12.042625743299753,0.4325904846191442,-0.43644515055243716,-0.6841482162475572,-1.7870526948351824,0.418756262340068,-1.2356004555413698,-0.13269597695374458,1.1757571413831052,36.874927077340644,3.8631055366667297,0.5514522392938117,7,0.13333415985107422,0.7244453430175781,0.26148176193237305,0.2933340072631836,0.7733345031738281,3,0.04752096171789666,-2.3061127970677493,20.204444885253906,1.5872940455207485,20.25481414794922,1.6264920077247316,20.19851875305176,0.04752096171789666
6389,2005-07-08,20.70518493652344,20.740741729736328,20.0,20.112592697143555,2994975.0,0.02810061624590454,1.2321387004164117,4.2553141949268865,39.53489532594318,34.10166008586377,-0.38859170075900096,0.21657284349528183,-0.17587215819666824,0.40032625828280644,11.51369508271642,0.7407417297363281,-0.5529755052152794,-0.08770408630370596,-1.1667905588624947,0.9913823862550828,-0.6272473225830986,0.45183914997568664,0.487800696049014,96.2615510492207,64.20037969251702,0.539543236279394,7,-0.4325914382934606,0.15851974487304332,-0.17407369613647816,-0.31111049652099965,0.24592590332030895,4,0.011305073566530321,1.8349541261468696,20.139259338378906,-2.3061127970677493,20.204444885253906,1.5872940455207485,20.25481414794922,0.011305073566530321
6390,2005-07-11,20.897777557373047,21.05777740478516,20.592592239379886,20.82370376586914,2001713.0,0.009301661464992561,1.3609056764500465,0.12499959766840721,42.88051700668806,35.32136753514301,-0.5072558273946122,-0.0010427203916520966,-0.3405283644569721,0.19886666789356866,11.161149336769968,0.46518516540527344,-0.6031984628039488,0.12074041366577148,-0.9414306982871459,1.1829115256186888,-0.41034514231068897,0.6518259696422319,0.18293969578501645,87.3831733531464,56.51500424651485,0.5310855559764591,7,-0.4740734100341797,-0.0340728759765625,-0.334073543548584,-0.5037031173706055,-0.2577781677246058,0,0.00042541136028129145,1.2321387004164117,20.70518493652344,1.8349541261468696,20.139259338378906,-2.3061127970677493,20.204444885253906,0.00042541136028129145
6391,2005-07-12,20.76444435119629,20.959999084472656,20.607406616210934,20.959999084472656,2390850.0,-0.006380257700164704,2.6060744974494887,-2.639998970027809,39.5443398390728,35.51641163192524,-0.33636960105947367,0.08926168819759539,-0.19064377759399775,0.32577925759330384,10.490907739288282,0.3525924682617223,-0.6001917731229689,0.017629432678223367,-1.007382809605346,1.0426416749617928,-0.49487668846356314,0.5301355538200099,0.29333305358887074,76.8691511474353,47.281665019419265,0.5125061211417848,7,-0.3407402038574219,0.09926033020019531,-0.0666661262512207,-0.377777099609375,-0.10370254516601562,1,0.012557055500324266,1.3609056764500465,20.897777557373047,1.2321387004164117,20.70518493652344,1.8349541261468696,20.139259338378906,0.012557055500324266
6392,2005-07-13,20.74666786193848,20.89481544494629,20.654815673828125,20.752592086791992,1674338.0,-0.000856102333255282,-1.5312613156306578,0.030294459020532516,43.94215507612727,36.27877853488958,-0.3409804421379654,0.05452780816714409,-0.1680256512766256,0.3428803442714745,9.76299991461595,0.23999977111816406,-0.5321479965114264,0.03496398925781463,-0.9354428234971621,1.0053708020127914,-0.4502394171196755,0.5201673956353048,0.3111095428466797,75.46738178963246,41.690147537815506,0.48520340637748904,7,-0.3229637145996129,0.11703681945800426,-0.048889636993411756,-0.3851861953735387,-0.3348159790039098,2,0.011425244425762981,2.6060744974494887,20.76444435119629,1.3609056764500465,20.897777557373047,1.2321387004164117,20.70518493652344,0.011425244425762981
6393,2005-07-14,21.348148345947266,21.348148345947266,20.743703842163086,20.802963256835934,3296700.0,0.028991666903399604,1.2173919127885415,-92.02640051518779,61.79371534537427,39.387754908396786,-0.9115082562468828,-0.5669178995160884,-0.7250031818370317,-0.25772455418466933,10.131708305725857,0.6044445037841797,-0.45820423372535757,0.6306667327880859,-0.35406859855213924,1.615402064128311,0.13829906711797335,1.1230343984581985,-1.558517456054691,100.0,59.673095111368255,0.4923676656701127,7,-0.7792587280273438,-0.48444366455078125,-0.6303701400756836,-0.9866666793823242,-0.7851848602294922,3,-0.012491313440031404,-1.5312613156306578,20.74666786193848,2.6060744974494887,20.76444435119629,1.3609056764500465,20.897777557373047,-0.012491313440031404
6394,2005-07-15,21.33036994934082,21.46666717529297,21.21185111999512,21.46666717529297,2568713.0,-0.0008327840109758622,2.7391231335450574,-0.2500017492670555,71.9206612547633,43.86093666191826,-0.7916459398013735,-0.5746342813820391,-0.6752881123159007,-0.23216317292412825,10.588289134975943,0.254816055297848,-0.4233579239162566,0.6103698730468743,-0.38066042520063803,1.6014001712943866,0.11485472392311635,1.1058850221706322,-1.5095687103271516,84.40668867712485,37.596987606675555,0.4955151491237568,7,-0.7022209167480469,-0.46666526794433594,-0.5829625129699707,-0.9688882827758789,-0.7466659545898438,4,-0.01958597571351528,1.2173919127885415,21.348148345947266,-1.5312613156306578,20.74666786193848,2.6060744974494887,20.76444435119629,-0.01958597571351528
6395,2005-07-18,21.70962905883789,21.81036949157715,21.30370330810547,21.30370330810547,3397613.0,0.0177802405864409,-1.4963490616571595,-2.97823927007095,73.47139463456566,48.563248135661006,-1.0437764311469238,-0.9818297989285192,-1.0172585213692926,-0.6094922513984855,10.561967083708305,0.5066661834716797,-0.36312197474604346,0.9754067420959487,-0.06516044728351034,2.0159739314754077,0.4551231474062192,1.4956903367856782,-1.8229931823730503,91.6256407573185,38.88726527563557,0.520283594689729,7,-0.9096288681030273,-0.8459243774414062,-0.8711104393005371,-1.3481473922729492,-1.1437034606933594,0,-0.03493925285127575,2.7391231335450574,21.33036994934082,1.2173919127885415,21.348148345947266,-1.5312613156306578,20.74666786193848,-0.03493925285127575
6396,2005-07-19,21.74518585205078,22.06222152709961,21.700740814208984,21.70370483398437,2122875.0,0.0016378351337336117,-14.249436755712907,0.10218868350077465,70.24335708156646,52.715550119019916,-0.9450763782515246,-1.0448187487239409,-1.0234189843416814,-0.6512192161767913,10.65838377628919,0.361480712890625,-0.24691948602376357,0.9943709373474121,-0.1009352020230736,2.089677076717898,0.44671786766216925,1.542024007032655,-1.743125958679201,77.47375610866719,21.803080065982698,0.5476530696852421,7,-0.8192596435546875,-0.8192596435546875,-0.9066672325134277,-1.3837041854858398,-1.24444580078125,1,-0.050824420169216955,-1.4963490616571595,21.70962905883789,2.7391231335450574,21.33036994934082,1.2173919127885415,21.348148345947266,-0.050824420169216955
6397,2005-07-20,22.13629531860352,22.1629638671875,21.62962913513184,21.765926361083984,2544075.0,0.01798602546852246,1.5174751512532243,8.92863711605597,77.08544540677,57.82405344120789,-1.1547711653412165,-1.4628578211567245,-1.3836110603193568,-1.054282603497139,10.026611678789275,0.5333347320556605,-0.10705125355032408,1.3549619674682667,0.14112211405866049,2.568801820877873,0.7480420407634654,1.961881894173068,-1.9694224945336956,98.12095401027574,38.92304992928503,0.606919926704803,7,-1.0548133850097692,-1.1599979400634801,-1.2977766990661657,-1.7748136520385778,-1.5437030792236328,2,-0.06665765392699563,-14.249436755712907,21.74518585205078,-1.4963490616571595,21.70962905883789,2.7391231335450574,21.33036994934082,-0.06665765392699563
6398,2005-07-21,22.361480712890625,22.48592567443848,21.9022216796875,22.03555679321289,4895438.0,0.01017267754364748,1.0309322821268223,0.87999794005561,89.77640119450146,63.40644298215881,-1.1528155205551158,-1.6781734313861847,-1.559341799269447,-1.291463909224106,10.19810108051277,0.5837039947509801,0.04887042195363733,1.5192584991455078,0.12075639309672326,2.9177606051942924,0.8200074461211138,2.218509552169902,-1.9949987845090327,90.23252123560188,24.255251589185235,0.6992510530243929,7,-0.8222217559814418,-1.2237024307250977,-1.5229620933532715,-1.9999990463256836,-1.9288883209228516,3,-0.08718692894215008,1.5174751512532243,22.13629531860352,-14.249436755712907,21.74518585205078,-1.4963490616571595,21.70962905883789,-0.08718692894215008
6399,2005-07-22,22.459259033203125,22.69925880432129,22.139259338378906,22.453332901000977,3265313.0,0.004372622795776326,1.3048770435499382,0.01818256299816243,89.94768590512291,68.63612841531824,-1.0902652081317399,-1.7149974387445468,-1.6160167333660453,-1.4051438753756287,11.61941696281569,0.5599994659423828,0.21566234038379406,1.522518348693847,-0.043671208240542825,3.0887079056282367,0.7394235702266521,2.305613127161042,-1.838443855294706,82.80256344022536,10.343793882179568,0.7830947784671941,7,-0.8059263229370117,-1.2148141860961914,-1.5629630088806152,-2.157036781311035,-1.7837028503417969,4,-0.08443268518707236,1.0309322821268223,22.361480712890625,1.5174751512532243,22.13629531860352,-14.249436755712907,21.74518585205078,-0.08443268518707236
6400,2005-07-25,22.041481018066406,22.66963005065918,21.96444320678711,22.34963035583496,2553188.0,-0.01860159386910709,-2.051271153219251,-51.99839073060831,77.99445327722862,72.90836324177998,-0.5511511903803097,-1.2049824448289286,-1.144713129474468,-1.0048174741827474,12.615499627381544,0.7051868438720703,0.40066989975254685,1.0069625854492195,-0.5796171268172792,2.593542297715718,0.21367272931597014,1.8002524415824688,-1.1296837324601867,38.50415660652554,-36.043556082389145,0.7932898561332485,7,-0.3644437789916992,-0.7970361709594727,-1.1451849937438965,-1.7392587661743164,-1.4577770233154297,0,-0.06613788892500261,1.3048770435499382,22.459259033203125,1.0309322821268223,22.361480712890625,1.5174751512532243,22.13629531860352,-0.06613788892500261
6401,2005-07-26,21.333332061767575,21.922962188720703,20.782222747802734,21.641481399536133,6637950.0,-0.03212801153054978,1.6190452209593333,1.0000000000000115,64.66510664910405,75.21091341655519,0.27511176446188657,-0.43783946315574696,-0.38290424650041643,-0.3152927041841629,12.794600999142697,1.2592582702636719,0.5132184797458557,0.24710998535156037,-1.3056183577383749,1.7998383284414956,-0.529254186193409,1.0234741568965298,1.3659267425537145,28.747988964051395,-48.32443165132894,0.7763641715449678,7,0.3881492614746129,-0.08888721466064098,-0.42148017883300426,-1.0281467437744105,-0.5688877105712855,1,-0.03597218012643921,-2.051271153219251,22.041481018066406,1.3048770435499382,22.459259033203125,1.0309322821268223,22.361480712890625,-0.03597218012643921
6402,2005-07-27,21.463703155517575,21.58814811706543,20.962963104248047,21.48444366455078,2389500.0,0.006111145383783878,4.480487560192616,0.06730668053158126,66.91899330540096,75.78038874544703,0.287368287658893,-0.5322595524713449,-0.47170420275898195,-0.4684026515938662,13.498770995274512,0.6251850128173828,0.6103088961062895,0.3373330116271944,-1.2105896281145512,1.88525565136894,-0.4366283082436766,1.1112943314980654,1.2059268951416051,35.548648414701546,-44.68313636003268,0.7739613198708725,7,0.27703762054443715,-0.21925830841064098,-0.5518512725830043,-1.1585178375244105,-0.5718517303466761,2,-0.04486472335508884,1.6190452209593333,21.333332061767575,-2.051271153219251,22.041481018066406,1.3048770435499382,22.459259033203125,-0.04486472335508884
6403,2005-07-28,21.674074172973636,21.68592643737793,21.244443893432614,21.55555534362793,2185650.0,0.009801245196683794,5.208298688410317,-5.714364539267171,63.61365693853585,74.8573882658662,0.143145051981584,-0.6885566023380676,-0.6309936606048687,-0.7078058356349253,14.296884335166887,0.44148254394531605,0.7472494022682596,0.49096326828003356,-1.0495217030219095,2.0314482395819766,-0.27927921737093797,1.261205753931005,0.9578077316284137,46.522412666069215,-30.37297553666805,0.7702424856509713,7,0.06666660308837535,-0.42962932586670277,-0.6274075508117711,-1.247406959533695,-0.900741577148441,3,-0.04989749158200707,4.480487560192616,21.463703155517575,1.6190452209593333,21.333332061767575,-2.051271153219251,22.041481018066406,-0.04989749158200707
6404,2005-07-29,21.39851951599121,21.69481468200684,21.256296157836914,21.49925994873047,2262600.0,-0.01271356067084184,-1.2769114974572973,-0.8499951720364095,56.87552542053284,73.01340279764032,0.4798440708717031,-0.33152150039519057,-0.3307682264124381,-0.4599160205259878,14.693775677928262,0.4385185241699254,0.8673146632967139,0.1528900146484382,-1.3102915614046395,1.616071590701516,-0.5787007733781024,0.8844808026749789,1.196369205474852,32.653088035410214,-41.142863991262196,0.7315907880265389,7,0.3422212600708008,-0.15407466888427734,-0.34592676162719727,-0.9718523025512695,-0.27555656433105113,4,-0.04513990434252224,5.208298688410317,21.674074172973636,4.480487560192616,21.463703155517575,1.6190452209593333,21.333332061767575,-0.04513990434252224
6405,2005-08-01,21.451852798461914,21.567407608032227,21.20888900756836,21.285926818847656,2343263.0,0.0024923818879547532,-1.2407300340340817,-1.647064392146468,59.650596976717516,71.83642945265713,0.4314739668011427,-0.3016073306071938,-0.3565829821363913,-0.5365796441632256,15.011064649975522,0.3585186004638672,0.8774199182536293,0.1435565948486328,-1.2357507339065563,1.522863923603822,-0.5460970695289618,0.8332102592262274,1.1067826035308812,58.70140249734147,-14.098328646277658,0.6896536643775945,8,0.28888797760009766,-0.20740795135498047,-0.44740772247314453,-1.0251855850219727,-0.22222328186035512,0,-0.03618785859169449,-1.2769114974572973,21.39851951599121,5.208298688410317,21.674074172973636,4.480487560192616,21.463703155517575,-0.03618785859169449
6406,2005-08-02,21.78074073791504,21.87851905822754,21.285926818847656,21.46666717529297,3417863.0,0.015331446777254953,1.3255773916232836,1.892853447978573,63.35116930348098,70.3103987745139,0.12087072278228916,-0.5378932741910845,-0.6557602547063652,-0.8867438484089405,15.129808542996287,0.5925922393798828,0.870785450792269,0.3961482048034668,-0.9043600486749952,1.6966564582819288,-0.2541059219357642,1.0464023315426978,0.7423664109939558,89.32033373957063,16.161654116995408,0.6502541267392301,8,-0.039999961853027344,-0.5362958908081055,-0.7866668701171875,-1.3540735244750977,-0.8414821624755859,1,-0.054958495561186704,-1.2407300340340817,21.451852798461914,-1.2769114974572973,21.39851951599121,5.208298688410317,21.674074172973636,-0.054958495561186704
6407,2005-08-03,21.46074104309082,21.765926361083984,21.392593383789066,21.502222061157227,2246063.0,-0.01469186464660388,-3.200030040984614,-0.13207421127744207,51.56765777359718,66.06498283885787,0.37433035396865577,-0.12537743654458922,-0.329979105319385,-0.5857446761346381,15.647382043949957,0.388147354125973,0.8182379514005653,0.013333702087400923,-1.1625569373411793,1.189224341515981,-0.5746116176268892,0.601279021801691,1.0275484177960479,37.61062325003774,-30.824610454264764,0.5879453197142898,8,0.2799997329711914,-0.21629619598388672,-0.46666717529296875,-1.034073829650879,-0.5155563354492188,2,-0.03244513740212618,1.3255773916232836,21.78074073791504,-1.2407300340340817,21.451852798461914,-1.2769114974572973,21.39851951599121,-0.03244513740212618
6408,2005-08-04,21.096296310424805,21.345184326171875,21.0429630279541,21.327407836914066,1934888.0,-0.01698192676265231,1.2666781108512328,5.571500827662399,47.027846531656124,61.29611179736156,0.6039468590447505,0.3314351813908267,0.03823291134938955,-0.2496617784001245,15.468784217761078,0.41777801513671875,0.771904534297505,-0.3989628791809068,-1.418162363940251,0.6202366055784374,-0.9085626215605771,0.11063686319876354,1.3578718162003796,6.3829690096605125,-57.55212375927794,0.509599742379672,8,0.6296300888061523,0.1481485366821289,-0.10222244262695312,-0.6696290969848633,0.03851890563964844,3,-0.009691032124576227,-3.200030040984614,21.46074104309082,1.3255773916232836,21.78074073791504,-1.2407300340340817,21.451852798461914,-0.009691032124576227
6409,2005-08-05,20.939258575439453,21.11111068725586,20.8799991607666,21.0222225189209,2431688.0,-0.007443853303660264,-1.2941070667865764,0.35897795640798663,39.63317662736873,57.03374772515491,0.584125034846469,0.5343022148838266,0.2005384120050806,-0.11778715787495031,16.325847053796412,0.2311115264892578,0.6547308299992594,-0.567704296112062,-1.5535329227674701,0.4181243305433462,-1.0606186094397643,-0.07478998278435967,1.4814706436092813,5.934725469521234,-52.24645547012389,0.4929143133277033,8,0.4133338928222656,0.30518627166748047,0.05481529235839844,-0.5125913619995117,0.05037117004394531,4,-0.007924157343798144,1.2666781108512328,21.096296310424805,-3.200030040984614,21.46074104309082,1.3255773916232836,21.78074073791504,-0.007924157343798144
6410,2005-08-08,20.906667709350586,21.20296287536621,20.82962989807129,21.0548152923584,1986525.0,-0.001556447950219919,-1.4705778406078813,1.7856863691748857,38.70710369094369,54.149525174248204,0.4903831788859776,0.5982667031477149,0.2237990346935561,-0.10186275623843954,16.646513647372927,0.3733329772949219,0.4702294224242429,-0.600739669799804,-1.5854190959550856,0.3839397563554776,-1.0930793828774448,-0.10839995672216318,1.4812913802732268,7.344704684317718,-46.396902473698155,0.4923397130776416,8,0.4474067687988281,0.33777713775634766,0.08740615844726562,-0.48000049591064453,-0.06222343444824219,0,0.010345754058779688,-1.2941070667865764,20.939258575439453,1.2666781108512328,21.096296310424805,-3.200030040984614,21.46074104309082,0.010345754058779688
6411,2005-08-09,21.025184631347656,21.17629623413086,20.95407485961914,21.019258499145508,1397250.0,0.005668857593410959,-2.2609261513917462,-0.040001544958286124,33.85012891242272,50.47520690836173,0.3615831063981183,0.5273214009021245,0.09665903067696746,-0.2341606793163109,16.984509462124,0.26962852478027344,0.26338978291416737,-0.49525976181030273,-1.4447986982699241,0.45427917464931866,-0.9700292300401117,-0.020490293580493812,1.3306597314397344,20.885984407880397,-26.11659765580291,0.4747694682298107,8,0.3288898468017578,0.21926021575927734,-0.031110763549804688,-0.5985174179077148,-0.15999984741210938,1,0.009723809271528827,-1.4705778406078813,20.906667709350586,-1.2941070667865764,20.939258575439453,1.2666781108512328,21.096296310424805,0.009723809271528827
6412,2005-08-10,20.98370361328125,21.389629364013672,20.865184783935547,21.037036895751953,2237963.0,-0.0019729205138374617,-2.612238731459951,-8.99967814612166,28.8444011255621,46.61195626247576,0.3663404473775529,0.619218723274912,0.14165682819357528,-0.20769336032501684,17.491536693536737,0.524444580078125,0.10230397175754646,-0.5485925674438477,-1.4627232915340542,0.3655381566463589,-1.005657929488951,-0.09152720539874437,1.3406683172064469,27.513189668972515,-13.441898822499311,0.4570653620451027,8,0.37037086486816406,0.2607412338256836,-0.14074039459228516,-0.5570363998413086,0.002964019775390625,2,-0.0021180740378770047,-2.2609261513917462,21.025184631347656,-1.4705778406078813,20.906667709350586,-1.2941070667865764,20.939258575439453,-0.0021180740378770047
6413,2005-08-11,21.08148193359375,21.291852951049805,20.82666778564453,21.14370346069336,2062125.0,0.004659726524664176,1.595026813074566,1.166654745726343,28.8444011255621,43.4973868963679,0.196306720716386,0.5274823871689058,0.04392351058475796,-0.31789297796605,17.181474304666615,0.46518516540527344,0.02968538672666554,-0.4374809265136719,-1.370504722682977,0.4955428696556332,-0.9039928245983262,0.029030971570982445,1.212047013240248,45.263150761975105,9.204858911031955,0.4665118980846531,8,0.27111148834228516,0.1629629135131836,-0.3533334732055664,-0.6548147201538086,-0.3348140716552699,3,-0.006465258295478615,-2.612238731459951,20.98370361328125,-2.2609261513917462,21.025184631347656,-1.4705778406078813,20.906667709350586,-0.006465258295478615
6414,2005-08-12,20.912593841552734,21.069629669189453,20.767406463623047,20.9451847076416,2618325.0,-0.008011205880735006,1.1473806894028202,0.523787627981117,31.231536341300455,40.339713492432665,0.32298256689405136,0.6993215359017668,0.20153408331196232,-0.15950650420320045,16.611786457576837,0.3140754699707031,-0.0736236707424851,-0.5854802131652832,-1.554301844339328,0.38334141800876154,-1.0698910287523056,-0.10106939757826083,1.350708981300638,23.3336603070283,-11.902385091881467,0.484410815587023,8,0.4103689193725586,0.43703556060791016,-0.34444475173950195,-0.48592662811279297,-0.3703727722168004,4,0.010626198557453614,1.595026813074566,21.08148193359375,-2.612238731459951,20.98370361328125,-2.2609261513917462,21.025184631347656,0.010626198557453614
6415,2005-08-15,20.95111083984375,21.05777740478516,20.657777786254886,20.79111099243164,2362838.0,0.0018418087484912693,1.1428571428571022,-4.9093462866506705,41.82509753880759,37.9479277408023,0.2301704237450508,0.6335468719090436,0.16188871261207538,-0.2050014389969803,15.390057989632755,0.39999961853027344,-0.1766583707496352,-0.5090373039245613,-1.5020729126703358,0.4839983048212133,-1.0055551082974468,-0.01251949955167575,1.252356128640411,40.08094844683722,3.857971681119146,0.4965178043728866,8,0.2607412338256836,0.6948146820068359,-0.3829617500305176,-0.5244436264038086,-0.4770374298095703,0,0.0018385137634990834,1.1473806894028202,20.912593841552734,1.595026813074566,21.08148193359375,-2.612238731459951,20.98370361328125,0.0018385137634990834
6416,2005-08-16,20.63999938964844,20.998519897460934,20.583703994750977,20.82370376586914,2611575.0,-0.014849401188010147,-1.8000180245133142,-1.1481534463438254,33.647019976886426,35.95674576338999,0.40504567860694607,0.9039618152532647,0.4699527377232364,0.09644785143700219,13.774453039526758,0.4148159027099574,-0.24410173313923167,-0.7648894309997516,-1.8126333027781634,0.2828544407786602,-1.2887613668889593,-0.24101749511054393,1.470726227901963,6.985187096041734,-28.11178116665802,0.5238719358892064,8,0.34666728973388317,1.0014820098876918,0.0037050247192347285,-0.21333217620849965,-0.1718521118164098,1,0.009905275741259878,1.1428571428571022,20.95111083984375,1.1473806894028202,20.912593841552734,1.595026813074566,21.08148193359375,0.009905275741259878
6417,2005-08-17,20.660741806030273,20.78518486022949,20.35555648803711,20.69925880432129,2034450.0,0.0010049620637215817,3.0845195568209647,0.20966837635235158,28.244251052001275,33.8696795989839,0.28931389432077026,0.8084566482541327,0.43869949230577276,0.06810015743231901,12.11381253509192,0.42962837219237926,-0.33266575916405117,-0.6703693389892571,-1.7090254245885355,0.36828674661002125,-1.1896973817888963,-0.15104129618961792,1.3278220816961763,32.594945089419404,-1.0131267516542906,0.5193280427996392,8,0.2118511199951172,0.8666658401489258,-0.017037391662597656,-0.23407459259033203,-0.21629714965820312,2,0.00989523899115774,-1.8000180245133142,20.63999938964844,1.1428571428571022,20.95111083984375,1.1473806894028202,20.912593841552734,0.00989523899115774
6418,2005-08-18,20.41185188293457,20.7614803314209,20.32296371459961,20.50963020324707,3389513.0,-0.012046514371669814,-2.182792275212847,2.5385758145983957,28.57138122956748,32.64059122145042,0.4815448134110305,0.952638523233091,0.670531044884271,0.3118343418263976,9.968221477335877,0.43851661682128906,-0.483003635282202,-0.8217778205871582,-1.818367185479488,0.17481154430517165,-1.3200725030333231,-0.3234831381409933,1.413411264822944,11.904676755188163,-20.922659167901195,0.4982946824461654,8,0.4444446563720703,1.099259376525879,0.23185253143310547,0.014815330505371094,-0.14518547058105113,3,0.02816088189443744,3.0845195568209647,20.660741806030273,-1.8000180245133142,20.63999938964844,1.1428571428571022,20.95111083984375,0.02816088189443744
6419,2005-08-19,20.562963485717773,20.711111068725586,20.34666633605957,20.34666633605957,3121538.0,0.007403130477815267,-2.3698523835558456,-2.2121176654182273,31.481454990502925,31.837741365845893,0.3033420592470506,0.6874215211405463,0.5058667414806237,0.1492495544454897,7.449329980124466,0.3644447326660156,-0.5587699935870276,-0.5758514404296875,-1.4324645143294497,0.28076163347007466,-1.0041579773795668,-0.1475449034798082,1.0820237300607936,32.66130916226682,2.978527108350825,0.4283065369498807,8,0.2933330535888672,0.9481477737426758,0.1533336639404297,-0.13629627227783203,-0.5007419586181641,4,0.008933750057393164,-2.182792275212847,20.41185188293457,3.0845195568209647,20.660741806030273,-1.8000180245133142,20.63999938964844,0.008933750057393164
6420,2005-08-22,20.583703994750977,20.82962989807129,20.44444465637207,20.548147201538086,2550825.0,0.0010086342393016423,-2.170746259283101,0.1643886351210737,21.388087518190304,30.45307009982007,0.2592324211217125,0.5816919726486418,0.4747827731481671,0.11599916050523262,5.1502319729817545,0.38518524169921875,-0.590787790422528,-0.4822220802307129,-1.2598797890564377,0.29543562859501193,-0.8710509346435771,-0.0933932258178487,0.9026404008861171,38.596387208980794,15.77751802453782,0.3888288544128632,8,0.27259254455566406,0.9274072647094727,0.16222286224365234,-0.15703678131103516,-0.8503704071044922,0,-0.0020153285057743497,-2.3698523835558456,20.562963485717773,-2.182792275212847,20.41185188293457,3.0845195568209647,20.660741806030273,-0.0020153285057743497
6421,2005-08-23,20.56592559814453,20.681480407714844,20.459259033203125,20.619258880615234,2333475.0,-0.0008637122167604039,1.5000107289230307,-1.4999463576869434,24.99997335552986,30.025911458705377,0.22910701520422094,0.5681602715580247,0.476830847935112,0.12453823411977538,5.221918655534284,0.22222137451171875,-0.5804916815709014,-0.46163015365600657,-1.2592078764489933,0.3359475691369802,-0.8604190150525,-0.06284129225951318,0.7808131157680656,47.95304906282586,25.889678791363146,0.3987888613964938,8,0.24148273468017578,0.945185661315918,0.2659268379211426,0.04296398162841797,-0.4207401275634801,1,-0.004466231664216447,-2.170746259283101,20.583703994750977,-2.3698523835558456,20.562963485717773,-2.182792275212847,20.41185188293457,-0.004466231664216447
6422,2005-08-24,20.50074005126953,21.01629638671875,20.459259033203125,20.586666107177734,2826900.0,-0.0031695897451307076,-5.596526099428545,1.6111150847578857,30.019849420834504,30.156516824846758,0.24426688393504392,0.58763226426532,0.5226252548525565,0.18128897847556757,5.339217752453554,0.557037353515625,-0.5659566533283851,-0.4786675453186042,-1.2816309896007745,0.32429589896356603,-0.8801492674596894,-0.0771858231775191,0.7231456627255071,25.640842241943734,1.5281598966379555,0.4014817221410857,8,0.195556640625,1.010371208190918,0.4251861572265625,0.17037105560302734,-0.38518333435058594,2,-0.0015898339940895179,1.5000107289230307,20.56592559814453,-2.170746259283101,20.583703994750977,-2.3698523835558456,20.562963485717773,-0.0015898339940895179
6423,2005-08-25,20.592592239379886,20.743703842163086,20.471111297607425,20.51555633544922,2169113.0,0.00448043279806698,-2.2857126435461304,-0.8965371809101412,37.83784145491151,30.890550726359095,0.08467746043255175,0.4327934617691973,0.41902236289173445,0.07988923107557966,5.302723378637412,0.2725925445556605,-0.542216868972389,-0.3327412605285609,-1.0826392466636037,0.41715672560648187,-0.7076902535960805,0.04220773253895871,0.5231828346876988,36.725637249736344,9.88752285683847,0.3749489930675211,8,0.09777832031249645,0.9185190200805629,0.43629741668700817,0.12889003753661754,-0.34370231628418324,3,-0.007194217283849724,-5.596526099428545,20.50074005126953,1.5000107289230307,20.56592559814453,-2.170746259283101,20.583703994750977,-0.007194217283849724
6424,2005-08-26,20.432592391967773,20.607406616210934,20.308147430419922,20.524444580078125,2577825.0,-0.007769776896088931,1.321852177966577,-1.192329594691569,34.73279066739066,30.102516629534993,0.18933982541803118,0.5446421890230759,0.5636417122193151,0.22827337186169672,5.0882121156891875,0.2992591857910121,-0.5037680972256204,-0.4444447517395034,-1.1904356129558238,0.30154610947681704,-0.8174401823476636,-0.07144932113134317,0.5880453189636548,17.573274724327586,-11.246044881675768,0.37299543060815954,8,0.2296295166015625,1.071110725402832,0.9059262275695801,0.45037078857421875,-0.5214805603027344,4,-0.008120652359290492,-2.2857126435461304,20.592592239379886,-5.596526099428545,20.50074005126953,1.5000107289230307,20.56592559814453,-0.008120652359290492
6425,2005-08-29,20.675556182861328,20.755556106567386,20.168888092041016,20.296295166015625,2471513.0,0.011890991912953064,1.1758226988483476,-4.129036277176734,39.57602598572423,30.761295074961414,-0.10820038381351438,0.2535372366164097,0.303123154910395,-0.028748716618999026,5.093822939672011,0.5866680145263707,-0.46791438781065153,-0.16266613006591868,-0.8620547281247113,0.5367224679928739,-0.5123604290953132,0.18702816896347585,0.24533288879849025,59.79031524738569,28.729556320482637,0.3496942990293957,8,-0.08296394348144531,0.7437028884887695,0.7733325958251953,0.3140735626220703,-1.1525936126708984,0,-0.02966472342205395,1.321852177966577,20.432592391967773,-2.2857126435461304,20.592592239379886,-5.596526099428545,20.50074005126953,-0.02966472342205395
6426,2005-08-30,20.583703994750977,20.619258880615234,20.27555656433105,20.50963020324707,2713838.0,-0.004442549806059959,3.7347276596863255,0.19531084982046046,38.421992334880265,31.892155217503525,-0.028131843254751487,0.2646827340966773,0.3763733357751313,0.05494443556398565,4.558789255928258,0.399999618530277,-0.43810972016634153,-0.19466648101806783,-0.7430093812895464,0.35367641925341076,-0.4688379311538071,0.07950496911767146,0.21686492016983294,48.95112607644626,16.72112802197475,0.2741714501357398,8,0.00888824462890625,0.4622211456298828,0.8770370483398438,0.4059257507324219,-1.3422222137451172,1,-0.041312798091215464,1.1758226988483476,20.675556182861328,1.321852177966577,20.432592391967773,-2.2857126435461304,20.592592239379886,-0.041312798091215464
6427,2005-08-31,20.76444435119629,20.782222747802734,20.31999969482422,20.66370391845703,3797213.0,0.008780749883082306,5.782574623210512,1.3600010299721907,41.243861658292566,33.30020859847298,-0.21525095718222786,0.030675681966773283,0.1751179032379504,-0.12764073606603077,4.145782024300109,0.4622230529785156,-0.4548193842697472,0.020888710021971235,-0.42362227828873955,0.465399698332682,-0.20136678413338416,0.24314420417732663,-0.5955562591552734,97.10135462924954,63.77209169512534,0.22225549415535628,8,-0.17185211181640625,0.2592592239379883,0.7185187339782715,0.22518539428710938,-1.3007411956787145,2,-0.029823041259447902,3.7347276596863255,20.583703994750977,1.1758226988483476,20.675556182861328,1.321852177966577,20.432592391967773,-0.029823041259447902
6428,2005-09-01,20.8918514251709,20.98370361328125,20.66963005065918,20.749629974365234,2619338.0,0.006135828718540681,-1.0784343424781162,1.4117613647121192,49.41368910588532,35.292679055737686,-0.2988354862380085,-0.11893086179123102,0.040575337158401226,-0.2562178151783172,4.613348379651294,0.3140735626220703,-0.41832061071384175,0.15851802825927663,-0.26051051321685037,0.5775465697354036,-0.050996242478788645,0.3680322989973419,-0.7106966400146497,88.72724123240278,51.897398540386476,0.20951427073806403,9,-0.2992591857910156,0.1318521499633789,0.6007413864135742,0.0977783203125,-1.6918506622314453,3,-0.03715777469662929,5.782574623210512,20.76444435119629,3.7347276596863255,20.583703994750977,1.1758226988483476,20.675556182861328,-0.03715777469662929
6429,2005-09-02,20.773332595825195,20.99259376525879,20.77037048339844,20.8918514251709,1197450.0,-0.005672969184670196,-2.571485500582576,-0.8333400388922416,45.1923086842461,37.937592518632776,-0.1646526163235542,-0.014208638717384758,0.16896516016744556,-0.1340820738490791,5.263171309658901,0.222223281860348,-0.3727552451237699,0.04829549789428711,-0.3599991708365522,0.4565901666251264,-0.15585183647113254,0.25244283225970676,-0.5600758575439464,73.38112671033834,35.43564316729467,0.20414733436541924,9,-0.1807403564453125,0.25037097930908203,0.7192602157592773,0.24296283721923828,-1.6355552673339844,4,-0.025245957542454622,-1.0784343424781162,20.8918514251709,5.782574623210512,20.76444435119629,3.7347276596863255,20.583703994750977,-0.025245957542454622
6430,2005-09-06,21.12296295166016,21.155555725097656,20.82666778564453,20.99259376525879,1928138.0,0.016830730178807762,2.363640797058336,-1.0999871254305233,62.79432629847158,42.13696506784852,-0.4802479393220658,-0.3655455637737113,-0.15095820701052176,-0.4700776202526846,6.070924967281945,0.38222312927246094,-0.29813362598906323,0.38711109161377166,-0.05175411318289491,0.8259762964104382,0.16767848921544015,0.6065436940121032,-0.8629459917602595,96.29627221358899,52.18588554473449,0.2194326023983328,9,-0.46074104309082387,-0.09925937652588246,0.36962985992431285,-0.09481525421142933,-1.8962955474853551,1,-0.05737126570587836,-2.571485500582576,20.773332595825195,-1.0784343424781162,20.8918514251709,5.782574623210512,20.76444435119629,-0.05737126570587836
6431,2005-09-07,21.22962951660156,21.259258270263672,20.939258575439453,21.161481857299805,1493775.0,0.005049791792254954,4.023339371528661,0.5227282702520397,64.4143565078962,45.95857696641093,-0.539613476596589,-0.48075907375614335,-0.23294323134716777,-0.5544025972326914,7.005101850464862,0.31999969482421875,-0.2332655195255242,0.48355541229247834,0.008299091662351543,0.9588117329226051,0.24592725197741672,0.72118357260754,-0.8979694554858391,96.84551683243878,49.16024213405577,0.237628160315063,9,-0.5155563354492152,-0.2059259414672816,0.2629632949829137,-0.07703685760497692,-2.13037109375,2,-0.08039080216056138,2.363640797058336,21.12296295166016,-2.571485500582576,20.773332595825195,-1.0784343424781162,20.8918514251709,-0.08039080216056138
6432,2005-09-08,20.939258575439453,21.259258270263672,20.8918514251709,21.259258270263672,1391513.0,-0.013677626401112475,1.2962949717473715,-4.695681379271985,63.08819561790892,48.764171873410646,-0.20170897201736437,-0.20436654715150127,0.06759054642436624,-0.24897088800052813,7.49589171924325,0.36740684509277344,-0.15336489897919847,0.19540672302246165,-0.2755674962299146,0.6663809422748379,-0.04008038660372648,0.4308938326486498,-0.5148386934089366,45.72856518996555,-6.214920260072766,0.2354871096261887,9,-0.22518539428710938,0.028148651123046875,0.5533342361450195,0.30518627166748047,-1.6800003051757812,3,-0.08108103676722289,4.023339371528661,21.22962951660156,2.363640797058336,21.12296295166016,-2.571485500582576,20.773332595825195,-0.08108103676722289
6433,2005-09-09,20.9451847076416,21.063703536987305,20.749629974365234,20.8799991607666,1498163.0,0.00028301537902097884,1.0784212253553127,-0.20370502825262857,60.22182639513745,51.596286954271406,-0.1702653097034741,-0.23297186660781222,0.07602200318588359,-0.24201438656167085,7.91847045894157,0.3140735626220703,-0.08632576142101556,0.2081477165222161,-0.245896426332731,0.6621918593771632,-0.018874354905257462,0.43516978794968963,-0.43728098678776917,38.37203209676937,-15.34914094972833,0.22702207142747366,9,-0.2311115264892578,-0.1659259796142578,0.5474081039428711,0.29926013946533203,-1.7451839447021484,4,-0.0707313672714247,1.2962949717473715,20.939258575439453,4.023339371528661,21.22962951660156,2.363640797058336,21.12296295166016,-0.0707313672714247
6434,2005-09-12,21.134815216064453,21.21185111999512,20.906667709350586,20.965925216674805,1050300.0,0.009053656535846555,-1.123716676731972,2.5909117509363297,63.517416701207836,54.25644147821402,-0.27916761650311983,-0.4269926326897533,-0.08414275320278364,-0.4110473053146748,8.63227286206378,0.3051834106445348,-0.023654892088291746,0.386667156219481,-0.09547272060838807,0.8688070330473501,0.1455972178055447,0.6277370946334173,-0.5517760402696368,75.58160423964789,19.123247286523466,0.2410699384139346,9,-0.36740779876708984,-0.3555564880371094,0.3503704071044922,0.10962963104248047,-2.1214828491210938,0,-0.09154631508934885,1.0784212253553127,20.9451847076416,1.2962949717473715,20.939258575439453,4.023339371528661,21.22962951660156,-0.09154631508934885
6435,2005-09-13,20.9896297454834,21.217777252197266,20.82370376586914,21.217777252197266,1950075.0,-0.00686949325540831,2.4545500146302723,-1.3508645126317098,59.78111452300208,56.629677276894235,-0.09470487371131497,-0.29383872568518044,0.08780505973019714,-0.2560710496410792,9.534875472372576,0.394073486328125,0.017570753505925296,0.2395557403564439,-0.2462913046799713,0.7254027853928591,-0.0033677821617636994,0.4824792628746515,-0.33896866024169725,47.093101589867956,-10.009807728939748,0.24292352251820715,9,-0.20000076293945312,-0.2103710174560547,0.30888891220092773,0.25481510162353516,-1.7007408142089844,1,-0.08822701683866885,-1.123716676731972,21.134815216064453,1.0784212253553127,20.9451847076416,1.2962949717473715,20.939258575439453,-0.08822701683866885
6436,2005-09-14,20.844444274902344,21.004444122314453,20.814815521240234,21.004444122314453,2528550.0,-0.006917009606245972,1.3703597739789715,0.7013000041800778,57.65171369512379,58.45277194765325,0.102092270204583,-0.1397146765636137,0.2568027398361856,-0.0967301596937773,10.394738293799751,0.18962860107421875,0.07959688139329302,0.08414802551269673,-0.40054924503217393,0.5688452960575674,-0.1582006097597386,0.32649666078513206,-0.1329234711584455,18.604598940088028,-40.72332582936423,0.24234863527243555,9,0.11999988555908203,-0.065185546875,0.4548153877258301,0.40000057220458984,-1.8429641723632777,2,-0.07761189741457464,2.4545500146302723,20.9896297454834,-1.123716676731972,21.134815216064453,1.0784212253553127,20.9451847076416,-0.07761189741457464
6437,2005-09-15,20.865184783935547,20.93629646301269,20.651851654052734,20.799999237060547,2093850.0,0.0009950137676817405,1.7428408526604853,-0.40741005650525713,56.26701957761183,59.21425311117842,0.10856091910682863,-0.15215455638359643,0.26223020334828107,-0.10972165939995548,10.575827072397447,0.2844448089599574,0.12040449327611569,0.09466638565063334,-0.3898138089965819,0.5791465802978486,-0.14757371167297606,0.33690648297424275,0.394073486328125,37.696320962023265,-23.478958045167204,0.24224009732360804,9,0.09037017822265625,-0.08592605590820312,0.43407487869262695,0.3792600631713867,-1.8785171508789062,3,-0.08463506934496956,1.3703597739789715,20.844444274902344,2.4545500146302723,20.9896297454834,-1.123716676731972,21.134815216064453,-0.08463506934496956
6438,2005-09-16,20.98666763305664,21.037036895751953,20.711111068725586,20.811851501464844,3542738.0,0.0058222752579994985,1.3655983941302692,2.681823501872659,62.968098375321574,61.18934085463125,0.0021704031450440198,-0.24070680106793318,0.17096794151706263,-0.2162835594816741,10.797104956335321,0.3259258270263672,0.17806432015396467,0.187408447265625,-0.2751890691463643,0.6500059636776143,-0.04389031094036966,0.41870720547161966,0.26044250488281406,59.16254364560444,-7.217117796023466,0.23129875820599502,9,-0.0311126708984375,-0.25629711151123047,0.3125920295715332,0.25777721405029297,-1.300741195678711,4,-0.08230984513577955,1.7428408526604853,20.865184783935547,1.3703597739789715,20.844444274902344,2.4545500146302723,20.9896297454834,-0.08230984513577955
6439,2005-09-19,20.74666786193848,21.051851272583008,20.554073333740234,21.037036895751953,2906550.0,-0.011435820841805833,2.1111336285770483,-1.6609967922840043,51.666677097461566,59.95293538785235,0.2659583774560055,0.014504973786344522,0.4207782998791849,0.036967263910085535,10.834828929364269,0.49777793884277344,0.21482968484695775,-0.061776542663569245,-0.5117416921876057,0.3881886068604672,-0.2867591174255857,0.1632060320984472,0.4885371063232391,29.01813939052621,-36.61723273719091,0.22498257476201755,9,0.159997940063473,-0.032594680786136365,0.5518512725830043,0.4977769851684535,-0.48888969421387074,0,-0.07455014507831004,1.3655983941302692,20.98666763305664,1.7428408526604853,20.865184783935547,1.3703597739789715,20.844444274902344,-0.07455014507831004
6440,2005-09-20,20.542221069335934,20.995555877685547,20.47703742980957,20.73481559753418,2737125.0,-0.009854439949733895,-2.2110202273733943,0.6632750251253184,49.076487348356416,58.248727703459046,0.4239462410663002,0.22734048827672382,0.6266534774746866,0.25578706603808854,11.111609328076199,0.5185184478759766,0.21979605259059198,-0.2641491889953649,-0.7188339475165613,0.1905355695258315,-0.4914915682559631,-0.03680680973476669,0.665738633544926,11.339956465184803,-54.07579266309147,0.2273423792605987,9,0.32592678070068715,0.1718521118164098,0.7940750122070348,0.7022237777709996,-0.2548141479492152,1,-0.07442665022599715,2.1111336285770483,20.74666786193848,1.3655983941302692,20.98666763305664,1.7428408526604853,20.865184783935547,-0.07442665022599715
6441,2005-09-21,20.47407341003418,20.737777709960934,20.183704376220703,20.48592567443848,2565675.0,-0.0033174435749540043,1.1494191638919877,0.06153998514485514,43.19444891478106,56.03831140311151,0.4175580056329906,0.30383158798819565,0.6997654755992073,0.33290056751950203,11.569176622673861,0.5540733337402308,0.2420791044987567,-0.3277042388916023,-0.794314029729474,0.1389055519462694,-0.5610091343105381,-0.09439934347266643,0.6900309564624045,33.44699324851316,-26.80571055982808,0.23330489541893543,9,0.2266674041748047,0.23999977111816406,0.9548153877258301,0.7703714370727539,-0.8829631805419922,2,-0.05788708748982585,-2.2110202273733943,20.542221069335934,2.1111336285770483,20.74666786193848,1.3655983941302692,20.98666763305664,-0.05788708748982585
6442,2005-09-22,20.46814727783203,20.73185157775879,20.085926055908203,20.151111602783203,2892375.0,-0.000289445684962919,-1.8874195336146993,-26.748953974887378,39.469829625338775,53.732533984244995,0.39071733842439826,0.32379172431890524,0.7112625154207066,0.3419826649950508,12.028301099135675,0.6459255218505859,0.1955273573176015,-0.332000732421875,-0.8032420462151961,0.13924058137144613,-0.5676213893185356,-0.09638007552521444,0.6175250894424842,39.57047764418283,-16.374815444975212,0.2356206568966601,9,0.18370437622070312,0.20444488525390625,0.8459267616271973,0.7762975692749023,-0.18666648864746094,3,-0.07165607885191616,1.1494191638919877,20.47407341003418,-2.2110202273733943,20.542221069335934,2.1111336285770483,20.74666786193848,-0.07165607885191616
6443,2005-09-23,20.44444465637207,20.57185173034668,20.272592544555664,20.46814727783203,1672313.0,-0.0011580247659069842,1.5897382994000115,-0.07476326270319701,41.4219934293918,51.277486954043205,0.37539726821817965,0.3539749054785055,0.7209849976287082,0.3848681942422658,12.512237232809795,0.2992591857910156,0.1299135134263345,-0.348295974731446,-0.8375860894667468,0.1409941400038548,-0.5929410320990947,-0.10365091736379739,0.5412530797658128,37.11660015441637,-15.936490939806554,0.24464505736764963,9,0.20740699768066406,0.2281475067138672,0.7555556297302246,0.8000001907348633,0.3022232055664098,4,-0.07130431018389505,-1.8874195336146993,20.46814727783203,1.1494191638919877,20.47407341003418,-2.2110202273733943,20.542221069335934,-0.07130431018389505
6444,2005-09-26,20.26666641235352,20.60444450378418,20.183704376220703,20.548147201538086,2054363.0,-0.00869567488902867,1.1353280834813586,11.875512995895884,25.466949076593664,47.46480190444227,0.4660926918623396,0.5467154109214682,0.8830022020279209,0.5744142226340578,13.574079882874235,0.42074012756347656,0.07922148521187111,-0.5177779197692836,-1.0374627707762833,0.0019069312377162362,-0.7776203452727835,-0.25793549426578366,0.6290541557613949,19.869660395716128,-26.568644705601255,0.2598424255034998,9,0.3022222518920863,0.4059257507324183,0.9170374870300257,0.9777784347534144,0.49185180664062145,0,-0.028654933335341193,1.5897382994000115,20.44444465637207,-1.8874195336146993,20.46814727783203,1.1494191638919877,20.47407341003418,-0.028654933335341193
6445,2005-09-27,20.06222152709961,20.33185195922852,19.94074058532715,20.33185195922852,2758050.0,-0.010087741175297094,1.901092215839909,0.9578999437581984,18.328044825023895,43.095505363320065,0.5868653461551077,0.7408379764813589,1.0567588964913242,0.7896994440221619,14.526517129590971,0.39111137390137074,0.02760190796412587,-0.6915560722351088,-1.3026437680327234,-0.08046837643749427,-0.9970999201339161,-0.38601222433630156,0.752519589794634,15.241566298217007,-23.79525356876939,0.3055438478988078,9,0.43407440185546875,0.5377779006958008,1.1214823722839355,1.1822233200073242,0.8859272003173828,1,0.00974750679334524,1.1353280834813586,20.26666641235352,1.5897382994000115,20.44444465637207,-1.8874195336146993,20.46814727783203,0.00974750679334524
6446,2005-09-28,19.733333587646484,20.248889923095703,19.61777877807617,20.165925979614254,3121875.0,-0.01639339586639843,1.1089048015118173,1.6043900851701647,17.952840517416163,38.83837435663166,0.8287156344977404,1.0569417633831648,1.3493579374535116,1.1231308598961363,15.786402658706944,0.6311111450195348,-0.06354970618770395,-0.9779254913330071,-1.7388125464189912,-0.21703843624702301,-1.3583690188759974,-0.5974819637900168,0.9765274654597071,10.372285330297583,-26.668937825992277,0.38044352754299116,9,0.6014814376831055,0.7051849365234375,1.4503703117370605,1.5111112594604492,1.3481483459472656,2,0.028078040199305043,1.901092215839909,20.06222152709961,1.1353280834813586,20.26666641235352,1.5897382994000115,20.44444465637207,0.028078040199305043
6447,2005-09-29,20.14518547058105,20.1629638671875,19.665185928344727,19.665185928344727,2467800.0,0.020870872177035205,-1.0740767231719237,-1.1095884975066477,32.51299549222762,35.454474036287884,0.3397160949831637,0.6285435843627418,0.8926461562917183,0.716465693919492,16.681902557447394,0.49777793884277344,-0.13379358981176281,-0.5351106643676786,-1.3362210587869257,0.2659997300515684,-0.9356658615773021,-0.1345554671580551,0.4117840640209387,53.45343197428151,15.89562189714946,0.4005551972096243,9,0.1896295547485387,0.29333305358887074,1.014074325561527,1.0992593765258825,0.8740730285644567,3,-0.02750410225301747,1.1089048015118173,19.733333587646484,1.901092215839909,20.06222152709961,1.1353280834813586,20.26666641235352,-0.02750410225301747
6448,2005-09-30,20.115556716918945,20.25185203552246,19.792593002319336,20.228147506713867,3685163.0,-0.001470761026517886,4.740743389838591,-0.23456436910410333,26.04460383279158,32.607577006880106,0.2601394856888426,0.6292967103386111,0.8688863001239255,0.7587311320007046,17.001162611967253,0.459259033203125,-0.1950047355940221,-0.5259246826171875,-1.3584842300337634,0.3066348647993884,-0.9422044563254772,-0.10964490890889778,0.3099261117694283,50.450514887965895,16.971188724392945,0.4162797737082883,9,0.19111061096191406,0.32296180725097656,0.9881472587585449,1.1288881301879883,1.051849365234375,4,0.008248544875025354,-1.0740767231719237,20.14518547058105,1.1089048015118173,19.733333587646484,1.901092215839909,20.06222152709961,0.008248544875025354
6449,2005-10-03,20.248889923095703,20.39703750610352,20.008888244628906,20.074073791503906,2543738.0,0.0066283627171308535,-1.5436796120145728,-1.5526681348466882,32.49302851434547,30.76497046976778,0.05450243016170475,0.4792293976551676,0.6794609003662728,0.6337341507507972,17.11475492617818,0.3881492614746129,-0.2558013933744867,-0.3663693428039565,-1.2143365062118576,0.4815978206039446,-0.7903529245079071,0.057614238899994064,-0.6311111450195348,80.98865271835412,47.19768016317702,0.42398358170395145,10,-0.07111167907715199,0.18962860107421875,0.8518509864807129,0.9955549240112305,0.8740730285644567,0,0.02458297421405886,4.740743389838591,20.115556716918945,-1.0740767231719237,20.14518547058105,1.1089048015118173,19.733333587646484,0.02458297421405886
6450,2005-10-04,19.91111183166504,20.51555633544922,19.899259567260746,20.447406768798828,2737125.0,-0.0166813140233133,-1.201061985483716,-3.0677657276278176,29.78180120399783,29.274676279680754,0.32781657052981217,0.7605578096961594,0.9695335824503388,0.9861062457805261,16.68886435549074,0.616296768188473,-0.35880121517882557,-0.6435548782348626,-1.5117182018565138,0.2246084453867887,-1.0776365400456882,-0.20947321642403693,-0.27774787902832543,32.67324418836893,-2.91317682911086,0.4340816618108254,10,0.2637033462524414,0.5274066925048828,1.1718506813049316,1.3333330154418945,1.182220458984375,1,0.04255947103774749,-1.5436796120145728,20.248889923095703,4.740743389838591,20.115556716918945,-1.0740767231719237,20.14518547058105,0.04255947103774749
6451,2005-10-05,19.52296257019043,20.0325927734375,19.478519439697266,19.893333435058594,3001050.0,-0.019494102828418014,-1.4129112105090476,0.6906104071159037,24.91696744211241,27.6576915926556,0.6334798112792015,1.069105730446477,1.3273127742293518,1.3903361717218914,16.357828077062276,0.5540733337402344,-0.43195079423273697,-0.9463707923889153,-1.868988798699796,-0.02375278607803466,-1.4076797955443574,-0.4850617892334732,0.9925937652587891,4.285588167134444,-29.75196445401575,0.46130900315544116,10,0.518519401550293,0.8459262847900391,1.4829630851745605,1.721482276916504,1.9377784729003906,2,0.07300050656259915,-1.201061985483716,19.91111183166504,-1.5436796120145728,20.248889923095703,4.740743389838591,20.115556716918945,0.07300050656259915
6452,2005-10-06,19.24148178100586,19.64740753173828,19.04888916015625,19.440000534057614,4955513.0,-0.014417934172263558,-1.0507598953040398,0.5359999176026394,19.22674365418034,25.19155272874322,0.8075856797593346,1.2826330108178503,1.5703236042740087,1.6791383216020037,16.469306760482432,0.5985183715820312,-0.49718980752035336,-1.1429627418518074,-2.187848172988506,-0.09807731071510872,-1.6654054574201567,-0.620520026283458,1.2740745544433594,13.131310504112067,-16.995770215208523,0.5224427155683498,10,0.5851850509643555,0.9125919342041016,1.5777769088745117,2.002963066101074,2.1125926971435547,3,0.09562673880991013,-1.4129112105090476,19.52296257019043,-1.201061985483716,19.91111183166504,-1.5436796120145728,20.248889923095703,0.09562673880991013
6453,2005-10-07,19.463703155517575,19.594074249267575,19.24148178100586,19.416296005249023,2461050.0,0.01154907803052252,1.2884518968302898,-0.23880439273256965,27.23445790945385,25.387942599061017,0.48233910206840847,0.9947324583767312,1.3046394109260788,1.4686799971574729,17.108904675645213,0.3525924682617152,-0.5431636982432622,-0.8466672897338903,-1.9333887871208333,0.24005420765305274,-1.3900280384273636,-0.303306541040417,0.993186492919925,28.28276260280148,-1.902610299050064,0.5433607486934715,10,0.3185195922851598,0.6903705596923864,1.3444447517395055,1.780741691589359,1.754074096679691,4,0.07992083167313235,-1.0507598953040398,19.24148178100586,-1.4129112105090476,19.52296257019043,-1.201061985483716,19.91111183166504,0.07992083167313235
6454,2005-10-10,19.200000762939453,19.463703155517575,19.14370346069336,19.463703155517575,1902825.0,-0.013548418328778622,1.4269760444393396,-5.562502514584932,26.673534898706748,26.315219273914664,0.6468458238128498,1.1658236783249052,1.5298019399448535,1.7307146942848881,17.469495232981114,0.3199996948242152,-0.593282360418268,-1.0136289596557617,-2.1352455996770168,0.10798768036549333,-1.574437279666391,-0.4528206396451324,1.2005688659667975,10.303060253122414,-21.346340177872868,0.5608083200106275,10,0.5822219848632812,0.9540729522705078,1.608147144317627,2.0444440841674805,1.9140739440917969,0,0.10246902297063576,1.2884518968302898,19.463703155517575,-1.0507598953040398,19.24148178100586,-1.4129112105090476,19.52296257019043,0.10246902297063576
6455,2005-10-11,19.13777732849121,19.34222221374512,19.0429630279541,19.259258270263672,2983163.0,-0.0032408037487345887,1.0824634170620564,0.46067440111098873,26.728572871104944,27.290300646546754,0.6304445029252292,1.1406808396063255,1.550248506437967,1.791743256726086,18.21530436357141,0.2992591857910192,-0.6565444941446898,-0.983259773254396,-2.140336665002298,0.17381711849350623,-1.5617982191283453,-0.40472132738044664,1.2087250816650403,9.580785235067486,-20.93899303832911,0.5785384458739506,10,0.6414823532104492,1.0133333206176758,1.6703705787658691,2.1066675186157227,2.053333282470703,1,0.10373125306529296,1.4269760444393396,19.200000762939453,1.2884518968302898,19.463703155517575,-1.0507598953040398,19.24148178100586,0.10373125306529296
6456,2005-10-12,19.226667404174805,19.437036514282227,19.037036895751953,19.037036895751953,3714188.0,0.004644743961528919,-3.218726426006578,-1.5609897787756513,28.986980116672,26.898521160373907,0.5164342572536214,0.9743311521220512,1.409150461285165,1.7010749461013646,18.9009173458963,0.39999961853027344,-0.6784457306613305,-0.8134808540344238,-1.9837392196880579,0.35677751161921023,-1.398610036861239,-0.22835167120760858,1.041622643049319,31.068091622136805,1.6232230107310102,0.5851291828268165,10,0.5496292114257812,0.9214801788330078,1.616295337677002,2.017777442932129,1.991109848022461,2,0.09708728232690444,1.0824634170620564,19.13777732849121,1.4269760444393396,19.200000762939453,1.2884518968302898,19.463703155517575,0.09708728232690444
6457,2005-10-13,19.09925842285156,19.333332061767575,18.909629821777344,19.285926818847656,3728363.0,-0.006626680466505608,2.0105437198460963,-0.984379557638747,28.00386986427391,27.116217386094164,0.5362705314958518,1.01468122276194,1.4921106793241812,1.8156331431543826,20.305009198800512,0.4237022399902308,-0.6733433142279814,-0.8525935173034718,-2.0272209537968564,0.32203391918991287,-1.4399072355501623,-0.26527979905678123,1.0705313722547913,27.70547811596023,-0.7372027737501234,0.5873137182466919,10,0.6133346557617223,0.9851856231689489,1.7696299552917516,2.1451864242553746,2.3407421112060547,3,0.12364263407284093,-3.218726426006578,19.226667404174805,1.0824634170620564,19.13777732849121,1.4269760444393396,19.200000762939453,0.12364263407284093
6458,2005-10-14,19.259258270263672,19.29481506347656,18.877037048339844,19.09925842285156,3138075.0,0.008377280618428573,2.615350334241229,-0.8571340989904797,33.430792126667896,27.220413343018876,0.2704742439606669,0.7574685896824604,1.3003537841595794,1.6446232968556913,21.512350094036776,0.4177780151367152,-0.6391414282873704,-0.6062232017517104,-1.7125167753463053,0.5000703718428845,-1.1593699885490096,-0.05307641495441118,0.7845155275097788,65.15140677933078,34.15269351482752,0.5531467867972979,10,0.4370384216308594,0.7881488800048828,1.58148193359375,1.9851865768432617,2.094816207885742,4,0.10876930868724788,2.0105437198460963,19.09925842285156,-3.218726426006578,19.226667404174805,1.0824634170620564,19.13777732849121,0.10876930868724788
6459,2005-10-17,19.200000762939453,19.55555534362793,19.01629638671875,19.33629608154297,1904850.0,-0.0030768322690657435,-1.1411737085646343,-0.8518465536561335,35.107490465936934,27.81215659434545,0.18472602054562515,0.732466473786026,1.3315734748986365,1.6940229571128143,22.97935418782413,0.5392589569091797,-0.6651712580427009,-0.5881473541259759,-1.6504410147589361,0.4741463065069844,-1.119294184442456,-0.05700052380949572,0.7037646249019645,47.598379710967876,14.00311415586286,0.5311468303164795,10,0.25481414794921875,0.8474063873291016,1.5466651916503906,2.0444440841674805,2.293333053588867,0,0.10509252130617619,2.615350334241229,19.259258270263672,2.0105437198460963,19.09925842285156,-3.218726426006578,19.226667404174805,0.10509252130617619
6460,2005-10-18,19.01333236694336,19.23555564880371,18.85037040710449,19.131851196289066,2748263.0,-0.009722311905133285,1.3636235955056397,0.8695737356209502,36.92140536824946,29.145983030582897,0.2577578384331112,0.8418854168811833,1.488507533968054,1.8625514761428832,24.909668061358616,0.3851852416992223,-0.6858195714979338,-0.69837131500244,-1.7521924870711025,0.35544985706622256,-1.2252819010367695,-0.1714607289681105,0.7672256201578698,23.109109596451756,-12.869187293297205,0.5269105860343308,10,0.23555660247802734,1.0207414627075195,1.7600007057189941,2.231112480163574,2.3940753936767614,1,0.11048785660215188,-1.1411737085646343,19.200000762939453,2.615350334241229,19.259258270263672,2.0105437198460963,19.09925842285156,0.11048785660215188
6461,2005-10-19,19.288888931274414,19.288888931274414,18.7940731048584,18.90074157714844,2950425.0,0.014492807416028652,1.5496287487530773,-3.2749847114485826,33.63534432606694,30.74693866079252,-0.060897911878257105,0.4985459184615664,1.1819848272679252,1.570036649397892,26.508864278202125,0.4948158264160156,-0.7341448754150584,-0.36355552673339986,-1.3690553654070996,0.6419443119402999,-0.8663054460702497,0.13919439260345,0.3614427946272727,64.98061297077417,29.923434440825837,0.50274991933685,10,-0.09481525421142578,0.6340732574462891,1.4955549240112305,1.9555559158325195,1.9644432067871094,2,0.09861748317723462,1.3636235955056397,19.01333236694336,-1.1411737085646343,19.200000762939453,2.615350334241229,19.259258270263672,0.09861748317723462
6462,2005-10-20,19.001480102539066,19.496295928955078,18.838518142700195,19.413333892822266,2581875.0,-0.014900227263445531,1.276922772198784,-1.0610758669490574,30.618544044012523,31.122948231299034,0.21108423589783598,0.7066733929284617,1.4357866049465464,1.8449833406801233,27.641938834400236,0.6577777862548828,-0.7591611045492712,-0.577630996704098,-1.5458871631283877,0.3906251697201917,-1.0617590799162429,-0.09350291349195317,0.5118502439956956,27.237273191796795,-5.630154495590219,0.4841280832121441,10,0.173334121704098,0.9214820861816371,1.8703713417053187,2.2429647445678675,2.3111133575439418,3,0.11663813227697184,1.5496287487530773,19.288888931274414,1.3636235955056397,19.01333236694336,-1.1411737085646343,19.200000762939453,0.11663813227697184
6463,2005-10-21,18.98666763305664,19.288888931274414,18.755556106567386,19.288888931274414,3691575.0,-0.000779542930471333,2.5294191895286007,0.7338072523503051,27.096793396026598,31.169976953223465,0.1688717465311953,0.6394585451626433,1.4129748268164306,1.8448028228401334,28.901588424631463,0.5333328247070277,-0.7339271783143104,-0.519554615020752,-1.4313661630926617,0.39225693305115783,-0.9754603890567068,-0.06364884098479706,0.5096282958984375,28.888968361824062,2.021449897999645,0.4559057740359543,10,0.16888809204101562,0.9170360565185547,1.8807392120361328,2.257777214050293,2.438516616821289,4,0.12921345379900218,1.276922772198784,19.001480102539066,1.5496287487530773,19.288888931274414,1.3636235955056397,19.01333236694336,0.12921345379900218
6464,2005-10-24,19.68592643737793,19.68592643737793,18.95111083984375,18.95111083984375,3665925.0,0.03682893795980546,1.0,-2.431382572530309,46.38783130362631,33.354339001281396,-0.5075880507263726,-0.1112420486444492,0.6888860937867598,1.1298285792601064,29.50226191626696,0.7348155975341797,-0.6443941888046751,0.2087411880493164,-0.635596826570918,1.0530792026695508,-0.2134278192608008,0.6309101953594336,-0.9303703308105433,100.0,70.81550272247694,0.4221690073101167,10,-0.46518516540527344,0.21777725219726562,1.157036304473877,1.558518409729004,1.597036361694336,0,0.08473810191651165,2.5294191895286007,18.98666763305664,1.276922772198784,19.001480102539066,1.5496287487530773,19.288888931274414,0.08473810191651165
6465,2005-10-25,20.25777816772461,20.311111450195312,19.786666870117188,19.99703788757324,4653788.0,0.029048758876843994,1.8548438173257125,0.35483770489676153,61.131069568498596,36.9259044959288,-1.0100809436044713,-0.7037748877769587,0.09709575450700214,0.5503474196309703,29.50284675178446,0.6251850128173828,-0.5824744294051172,0.7708150863647454,-0.10595560104003354,1.6475857737695243,0.3324297426623559,1.2092004300671348,-1.502222061157223,96.57143137406368,61.583809249166364,0.43838534370238924,10,-0.7244443893432617,-0.38222217559814453,0.5525913238525391,0.9866666793823242,1.4074077606201172,1,0.06099166643912812,1.0,19.68592643737793,2.5294191895286007,18.98666763305664,1.276922772198784,19.001480102539066,0.06099166643912812
6466,2005-10-26,20.28740692138672,20.497777938842773,20.210369110107425,20.25777816772461,3228525.0,0.0014625865391948434,-3.61898047389899,0.11363320483090926,67.15256090725282,41.27575905625979,-0.9760638426545611,-0.7270413066809489,0.05749117607862786,0.5140356514236579,28.906793259031016,0.287408828735348,-0.4915620061320318,0.7727401733398445,-0.16938670755521912,1.714867054234908,0.3016767328923109,1.243803613787378,-1.4696286010742163,87.92513022401374,48.10024374952578,0.4710634404475327,10,-0.6607398986816406,-0.5407400131225586,0.5037035942077637,1.0622224807739258,1.3718528747558558,2,0.055206702540811836,1.8548438173257125,20.25777816772461,1.0,19.68592643737793,2.5294191895286007,18.98666763305664,0.055206702540811836
6467,2005-10-27,19.591110229492188,20.41185188293457,19.567407608032227,20.337778091430664,3448238.0,-0.03432162102296599,-1.1268678405949226,-25.20078537401828,51.80823671068651,43.31769734337297,-0.22647732308330148,-0.07840262917380159,0.7348466425331708,1.1957477346451206,27.95901653743386,0.8444442749023438,-0.4072840363629595,0.10414724349975657,-0.7913448953883098,0.9996393823878229,-0.3435988259442766,0.5518933129437897,-0.6725319320678693,47.95911217766946,6.398519322763526,0.447746069444034,10,0.035556793212890625,0.15259361267089844,1.1162967681884766,1.8429632186889648,1.7985191345214844,3,0.08484572283540359,-3.61898047389899,20.28740692138672,1.8548438173257125,20.25777816772461,1.0,19.68592643737793,0.08484572283540359
6468,2005-10-28,20.28148078918457,20.28148078918457,19.73629570007324,19.88444328308105,2796863.0,0.035238970717091256,1.7462649282770328,-0.5317458087358178,63.690893857041765,46.49363105349572,-0.8455112373657308,-0.7965444660757441,0.04119019028784621,0.4929558106712122,27.327580787901272,0.6903705596923828,-0.31287386031259956,0.7862215995788588,-0.13645257253863363,1.7088957716963513,0.32488451352011083,1.2475586856376069,-1.2681505132751454,86.01527440532053,38.827767051125406,0.4613370860587465,10,-0.6548137664794922,-0.6014804840087891,0.3807411193847656,1.1111116409301758,0.9570388793945312,4,0.05084010786077786,-1.1268678405949226,19.591110229492188,-3.61898047389899,20.28740692138672,1.8548438173257125,20.25777816772461,0.05084010786077786
6469,2005-10-31,20.74666786193848,20.838518142700195,20.299259185791016,20.325925827026367,3906225.0,0.02293654381498511,-1.2749927580546525,1.0597035001585298,68.48196373904804,50.00035976136223,-1.1937688506122939,-1.288594060425737,-0.4268165325045956,0.018967136948109697,27.427380518985967,0.557037353515625,-0.18255673533434802,1.2265197753906278,0.19752113374665825,2.2555184170345974,0.7120204545686448,1.7410190962126109,-1.6442707262530547,92.77401309668889,39.14288344270743,0.5144993208219839,10,-0.949630737304691,-0.949630737304691,-0.08444595336914418,0.645924568176266,0.24888801574706676,0,0.03270483686608028,1.7462649282770328,20.28148078918457,-1.1268678405949226,19.591110229492188,-3.61898047389899,20.28740692138672,0.03270483686608028
6470,2005-11-01,20.75851821899414,20.83259391784668,20.542221069335934,20.776296615600586,2376000.0,0.0005711932699035138,3.454493584773217,-0.04225486196110395,67.91405155996344,53.80910500957295,-1.0415623346426663,-1.3003746374429426,-0.44207560338388063,-9.672994808340718e-05,27.980407218483354,0.29037284851074574,-0.07496808161381452,1.1959998130798333,0.03757215574479744,2.354427470414869,0.6167859844123171,1.7752136417473494,-1.5172314027475338,93.70629685427383,35.683529609716786,0.5792138286675175,11,-0.9614810943603516,-0.9614810943603516,-0.13777780532836914,0.6340742111206055,0.3762969970703125,1,0.02526406627609168,-1.2749927580546525,20.74666786193848,1.7462649282770328,20.28148078918457,-1.1268678405949226,19.591110229492188,0.02526406627609168
6471,2005-11-02,20.948148727416992,21.232593536376953,20.622222900390625,20.622222900390625,3568050.0,0.00913506958552257,-2.745457311899063,-18.332689625576656,71.31149018685325,58.33054346988859,-1.085194795326693,-1.4522150952856663,-0.6324084443024098,-0.19837140695753064,27.7951433939498,0.6103706359863281,0.042630846485110396,1.314371013641356,0.001188181005581157,2.627553846277131,0.6577795973234686,1.9709624299592434,-1.5790834050540994,82.91813519931,20.19044993958058,0.6565914163178866,11,-0.9540739059448242,-0.9540739059448242,-0.40000104904174805,0.37185096740722656,0.48296165466308594,2,0.03422914407654898,3.454493584773217,20.75851821899414,-1.2749927580546525,20.74666786193848,1.7462649282770328,20.28148078918457,0.03422914407654898
6472,2005-11-03,21.08148193359375,21.2385196685791,20.91851806640625,21.1407413482666,2440800.0,0.006364915960437534,1.5116282551254894,-0.1818187138267429,71.13403567016951,63.223570389237814,-0.9973315527487046,-1.5184857520848354,-0.7628076735275329,-0.34093858361788065,26.79238591838495,0.32000160217285156,0.18104501306242327,1.3557042121887193,-0.09262003565951105,2.8040284600369496,0.6315420882646023,2.0798663361128362,-1.5260637898294505,89.54631677581713,26.004701295604953,0.7241621239241157,11,-0.9866666793823242,-1.0844440460205078,-0.6948151588439941,0.07703685760498047,0.35555458068847656,3,0.027406890292096753,-2.745457311899063,20.948148727416992,3.454493584773217,20.75851821899414,-1.2749927580546525,20.74666786193848,0.027406890292096753
6473,2005-11-04,21.019258499145508,21.30370330810547,20.85037040710449,21.0755558013916,2220413.0,-0.002951568331118537,-1.3007531170138384,0.9500144838906949,71.08513103833684,65.96771480420564,-0.6889103832035062,-1.4058261691371605,-0.7012739352164701,-0.2849510726792417,25.67445664536427,0.4533329010009801,0.3190181620317354,1.215703010559082,-0.3366959259425357,2.7681019470607,0.43950354230827315,1.991902478809891,-1.2618681724034317,71.68137055702616,5.870106387327766,0.7761994682508083,11,-0.5837030410766602,-0.989628791809082,-0.632591724395752,0.13926029205322266,0.20148277282714844,4,0.017620548549950987,1.5116282551254894,21.08148193359375,-2.745457311899063,20.948148727416992,3.454493584773217,20.75851821899414,0.017620548549950987
6474,2005-11-07,21.16740608215332,21.214815139770508,20.962963104248047,21.00740623474121,1901138.0,0.0070481831228172975,-1.0238336092207712,-2.8420517685323214,75.19056505041215,67.52988096886271,-0.675886962406473,-1.4746283393351085,-0.8432458840869259,-0.43929337357467446,24.32474672880841,0.25185203552246094,0.513324659748001,1.2654803276062019,-0.37284375998820707,2.903804415200611,0.4463182838089992,2.0846423714034046,-1.1935319380203708,82.10106303038812,10.438480562692845,0.8191620437972041,11,-0.7318506240844727,-1.1377763748168945,-0.7948131561279297,-0.008887290954589844,0.254816055297848,0,0.003359579636247334,-1.3007531170138384,21.019258499145508,1.5116282551254894,21.08148193359375,-2.745457311899063,20.948148727416992,0.003359579636247334
6475,2005-11-08,21.12296295166016,21.31851959228516,20.968889236450195,21.128889083862305,1366538.0,-0.002099602110937515,-1.2264233443658563,-0.0370383615859397,72.67399937654838,68.14337413211777,-0.5540782999193858,-1.3426740780082334,-0.8008488718386424,-0.4036844531505004,22.798398769393025,0.3496303558349645,0.7358561969717741,1.121777915954592,-0.5615435842961389,2.805099416205323,0.2801171658292283,1.9634386660799557,-0.9629127245710585,71.91475373911153,-0.5685545261925,0.8416607501253652,11,-0.6799993515014684,-1.0859251022338867,-0.8148145675659215,0.035555839538570666,-0.2696304321289098,1,-0.006031685718816182,-1.0238336092207712,21.16740608215332,-1.3007531170138384,21.019258499145508,1.5116282551254894,21.08148193359375,-0.006031685718816182
6476,2005-11-09,21.093332290649414,21.244443893432614,20.903703689575195,21.149629592895508,1977075.0,-0.0014027701075154386,1.771080225848534,9.499839073066525,77.62130012396085,71.01149228914825,-0.4448897051108993,-1.2290407930788447,-0.7706897028752024,-0.3829607732889251,21.507782591435124,0.3407402038574183,0.857114619099093,0.9988140106201158,-0.7104886925612384,2.70811671380147,0.14416265902943692,1.8534653622107946,-0.7479269651289435,51.898388641039716,-25.22147255757399,0.8546513515906776,11,-0.5659246444702148,-1.056294441223141,-0.7866654396057129,0.0651865005493164,-0.3170356750488281,2,0.0019666368899629028,-1.2264233443658563,21.12296295166016,-1.0238336092207712,21.16740608215332,-1.3007531170138384,21.019258499145508,0.0019666368899629028
6477,2005-11-10,21.46074104309082,21.49333381652832,20.820741653442386,21.20296287536621,2851875.0,0.0174182413370636,3.1651252613301932,-4.57887247594525,79.88544649830773,72.8108870270667,-0.5802173114118858,-1.4866852636889583,-1.1391164222217647,-0.7590282526799363,20.082513399392983,0.672592163085934,0.893912367838567,1.2481486320495598,-0.4975433386964099,2.9938406027955295,0.37530264667657676,2.120994617422543,-0.9596374348879984,95.15415503981485,11.44045340073501,0.8728459853729842,11,-0.5644445419311523,-1.3362960815429688,-1.2555556297302246,-0.38666629791259766,-0.7466678619384766,3,-0.001380691419333946,1.771080225848534,21.093332290649414,-1.2264233443658563,21.12296295166016,-1.0238336092207712,21.16740608215332,-0.001380691419333946
6478,2005-11-11,21.354074478149414,21.594074249267575,21.185184478759766,21.55851936340332,2236613.0,-0.004970311357246793,1.9677580120440736,-0.793103958564558,73.51710912106421,73.37034762506849,-0.3412936799902013,-1.280695528128632,-1.0388356264601484,-0.6556255671155462,18.585765871448668,0.40888977050780895,0.9122215138843792,1.0367412567138672,-0.7194546769521608,2.792937190379895,0.1586432898808532,1.9148392235468812,-0.6743694324480032,68.96551724137949,-12.163945806347385,0.8780979668330147,11,-0.2859268188476598,-1.1792593002319336,-1.3637042045593262,-0.8681488037109375,-0.98370361328125,4,0.003885068220479626,3.1651252613301932,21.46074104309082,1.771080225848534,21.093332290649414,-1.2264233443658563,21.12296295166016,0.003885068220479626
6479,2005-11-14,21.217777252197266,21.46666717529297,21.117036819458008,21.463703155517575,1715513.0,-0.006382726916664749,1.7764533034443064,1.2028958465499695,65.42853989896513,73.09417966273533,-0.14655351964542973,-1.0387373621556577,-0.9068188154195056,-0.5142397796929963,17.982589788392016,0.34963035583496094,1.046292456888274,0.7995552062988267,-0.917778178216679,2.5168885908143324,-0.059111485958926124,1.6582218985565795,-0.39703559875487926,51.34085914627982,-26.685451282445747,0.8586666922577524,11,-0.10962867736816406,-1.0429620742797852,-1.249629020690918,-0.7540731430053711,-0.5599994659423793,0,0.00013969511227118758,1.9677580120440736,21.354074478149414,3.1651252613301932,21.46074104309082,1.771080225848534,21.093332290649414,0.00013969511227118758
6480,2005-11-15,21.11407470703125,21.392593383789066,20.948148727416992,21.259258270263672,2652413.0,-0.004887531051598559,1.1582642523039675,0.5903549047589587,62.97674908799993,72.16809731841829,0.014403365847201144,-0.8111722068049865,-0.819961326508416,-0.3982884871944705,16.823785329038536,0.44444465637207387,1.0778153946878746,0.590815544128418,-1.018283666215428,2.199914754472264,-0.21373406104350323,1.3953651493003392,0.4799995422363246,37.931034482758506,-37.23857169452528,0.8045496051719229,11,0.09333324432373047,-0.9392595291137695,-1.1459264755249023,-0.6503705978393555,-0.2992591857910156,1,0.014594408454816188,1.7764533034443064,21.217777252197266,1.9677580120440736,21.354074478149414,3.1651252613301932,21.46074104309082,0.014594408454816188
6481,2005-11-16,21.191110610961914,21.27703666687012,21.04592514038086,21.200000762939453,2424263.0,0.0036485569459983047,1.8363861936585535,0.061233873722378415,81.1778173398202,73.2840730594906,-0.027428422622755022,-0.7782951129964744,-0.9167331396332905,-0.46590965387952465,15.48861888180947,0.23111152648926137,1.047586843316008,0.5727403640747077,-0.9518050969846392,2.0972858251340547,-0.18953236645496574,1.3350130946043812,0.39004512786864964,47.89258328421082,-29.449998527265997,0.7622727305296735,11,0.016297340393066406,-1.0162954330444336,-1.2259254455566406,-0.7303695678710938,-0.27259254455566406,2,-0.015939612492793853,1.1582642523039675,21.11407470703125,1.7764533034443064,21.217777252197266,1.9677580120440736,21.354074478149414,-0.015939612492793853
6482,2005-11-17,21.217777252197266,21.451852798461914,21.004444122314453,21.18814849853516,4636913.0,0.0012583880913517032,-1.253735071722985,-3.3327612100403643,74.61057862476474,73.67578945798257,-0.036574609629752786,-0.6644770555410702,-0.9538717775654888,-0.4886827591373226,15.00513809688705,0.44740867614746094,1.0233984820311122,0.48859214782714844,-0.8522238617509537,1.8294081574052505,-0.1818158569619044,1.1590001526162013,0.35071834640502786,41.742974330505675,-33.07730461055439,0.6704080047890512,11,-0.010369300842285156,-1.0429620742797852,-1.2555551528930664,-0.7599992752075195,-0.4385185241699219,3,-0.02080711053515094,1.8363861936585535,21.191110610961914,1.1582642523039675,21.11407470703125,1.7764533034443064,21.217777252197266,-0.02080711053515094
6483,2005-11-18,21.440000534057614,21.528888702392575,21.117036819458008,21.457778930664066,3443175.0,0.010473447770658284,4.14821481790565,-0.6000386249520305,70.8928304576229,73.19826339211711,-0.21550153806058603,-0.7309553785167431,-1.1843917582410803,-0.7037410248116913,14.364868240823137,0.41185188293456676,0.9716490768638444,0.5881487846374469,-0.5080110467655423,1.6843086160404361,0.04006886893595052,1.1362287003389433,0.1160881271209746,84.69398144346818,11.643042894360676,0.5480799157014952,11,-0.23259258270263317,-1.2651853561401332,-1.541481971740719,-1.0459260940551722,-0.7081489562988246,4,-0.033858551064498754,-1.253735071722985,21.217777252197266,1.8363861936585535,21.191110610961914,1.1582642523039675,21.11407470703125,-0.033858551064498754
6484,2005-11-21,21.354074478149414,21.448888778686523,21.11407470703125,21.404443740844727,2195438.0,-0.004007745045141453,3.808497233331507,2.8331724063930315,67.17948605088,72.5877619114873,-0.11210052780491964,-0.5414062561212418,-1.1140452227502493,-0.6048319344072297,15.028360737976884,0.33481407165527344,0.9088450249005611,0.4188153266906731,-0.5503025823386736,1.3879332357200198,-0.06574362782399845,0.9033742812053447,0.1898553843539439,69.89802118400569,-0.5178402729975886,0.48455895451467296,11,-0.1466665267944336,-1.1792593002319336,-1.482222557067871,-1.0325927734375,-0.622222900390625,0,-0.046066319300694825,4.14821481790565,21.440000534057614,-1.253735071722985,21.217777252197266,1.8363861936585535,21.191110610961914,-0.046066319300694825
6485,2005-11-22,21.49333381652832,21.543703079223636,21.158519744873047,21.40148162841797,2071238.0,0.0065214410730563,3.0000198072751014,-1.8235761890336262,66.19716713624183,71.31841380174075,-0.21601395738282747,-0.6148799990608964,-1.2629066140838354,-0.7309709296638154,15.745185222862784,0.3851833343505895,0.8534903470831914,0.49629688262939453,-0.4481926412057682,1.4407864064645572,0.02405212071181495,0.9685416445469741,-0.5451850891113281,90.65954082913846,20.923559190004838,0.47224476191758136,11,-0.28592586517333984,-1.3185186386108398,-1.742222785949707,-1.3600006103515625,-0.9807415008544922,1,-0.03887512460402465,3.808497233331507,21.354074478149414,4.14821481790565,21.440000534057614,-1.253735071722985,21.217777252197266,-0.03887512460402465
6486,2005-11-23,21.40740776062012,21.55259323120117,21.34222221374512,21.463703155517575,1821825.0,-0.00399780027806218,-1.2539773365894626,-0.6128911684697194,59.96375522884485,69.1048925495782,-0.0903526471334537,-0.4645624401259134,-1.1830985751932168,-0.6331898630845636,16.115861036495744,0.21037101745604758,0.762849695868347,0.3543707847595243,-0.5446809443048508,1.2534225138238995,-0.09515507977266324,0.8038966492917119,-0.447347946166996,73.51350787089343,6.023839605302655,0.44952586453218746,11,-0.13629627227783558,-1.2325925827026403,-1.765926361083988,-1.2874078750610387,-0.562963485717777,2,-0.0276816439433637,3.0000198072751014,21.49333381652832,3.808497233331507,21.354074478149414,4.14821481790565,21.440000534057614,-0.0276816439433637
6487,2005-11-25,21.253332138061523,21.478519439697266,21.223703384399414,21.469629287719727,504225.0,-0.007197304049209818,1.1771943548124246,3.842181941386221,56.775279906366656,67.24468930350069,0.0348755540302399,-0.18927661607003188,-1.0377261129991808,-0.46723056416536934,17.26585394806199,0.25481605529785156,0.6893299243973026,0.11718406677245952,-0.46394655743704405,0.6983146909819631,-0.17338124533229404,0.4077493788772131,-0.2695709869384757,31.75633943717132,-33.748902655259045,0.2905653121047519,11,-0.0029611587524414062,-1.078516960144043,-1.6948142051696777,-1.1614809036254883,-0.05333137512207031,4,-0.015753486064223887,-1.2539773365894626,21.40740776062012,3.0000198072751014,21.49333381652832,3.808497233331507,21.354074478149414,-0.015753486064223887
6488,2005-11-28,21.312593460083008,21.48740768432617,21.102222442626953,21.30370330810547,2692575.0,0.002788330866732913,1.14876015470803,-0.041101567873582476,54.43043426637086,66.02267756654577,-0.03451864430119045,-0.17637145396482978,-1.1090977684638936,-0.5131021353786984,18.323875732382096,0.3851852416992152,0.601523750387166,0.12488975524902202,-0.2985430720825306,0.5483225825805746,-0.0868266584167543,0.33660616891479833,-0.30607902575683354,46.710626619911935,-16.00568781350642,0.21171641366577584,11,-0.06222248077392578,-1.1377782821655273,-1.7637052536010742,-1.2207422256469727,-0.0325927734375,0,-0.025024393819295776,1.1771943548124246,21.253332138061523,-1.2539773365894626,21.40740776062012,3.0000198072751014,21.49333381652832,-0.025024393819295776
6489,2005-11-29,21.42518424987793,21.64740753173828,21.404443740844727,21.448888778686523,2023313.0,0.00528282914070477,-6.454529494382022,-2.666380605020382,58.85411835442394,65.56460748503733,-0.12806184581941693,-0.24825110772077963,-1.2250031720439196,-0.6205487472120694,19.043067605257804,0.33481407165527344,0.46102170544271104,0.20355472564697408,-0.17772238772613846,0.5848318390200866,0.012916168960419583,0.39419328233352857,-0.39682666367675523,59.23892888879559,-2.218262292256938,0.19063855668655563,11,-0.0992584228515625,-1.125925064086914,-1.895554542541504,-1.3525915145874023,0.035556793212890625,1,-0.03236063989149085,1.14876015470803,21.312593460083008,1.1771943548124246,21.253332138061523,-1.2539773365894626,21.40740776062012,-0.03236063989149085
6490,2005-11-30,21.282962799072266,21.58222198486328,21.26518440246582,21.437036514282227,3633863.0,-0.006638050303183429,-2.343740256082719,6.499758609591246,55.211743971852066,62.67948822192976,0.045411231178306366,-0.06822288243613528,-1.0812263612945152,-0.47703305955240793,19.626542532858217,0.31703758239746094,0.36968551443538544,0.035111045837403765,-0.27812527332486425,0.3483473649996718,-0.12150711374373202,0.19172920541853955,-0.21746221613886618,33.15210926621746,-28.295004737880916,0.15661815958113415,11,0.04296302795410156,-0.6755552291870117,-1.7207403182983398,-1.2592582702636719,-0.02370452880859375,2,-0.025894478438758473,-6.454529494382022,21.42518424987793,1.14876015470803,21.312593460083008,1.1771943548124246,21.253332138061523,-0.025894478438758473
6491,2005-12-01,21.665185928344727,21.668148040771484,21.345184326171875,21.345184326171875,2063475.0,0.017959112783353826,-1.0185131099759794,-2.076938313175454,55.573512038469886,60.56425860123033,-0.2933401894431995,-0.41526385517436637,-1.4552236574502189,-0.8535972526397515,19.607242025308164,0.38518524169921875,0.3396491829410131,0.38148231506347585,0.04912407366991545,0.7138405564570363,0.21530319436669387,0.5476614357602578,-0.5647709284830356,99.47658977850277,40.546101728933934,0.16617912069678029,12,-0.2800006866455078,-1.047408103942871,-1.9607410430908203,-1.6577787399291992,-0.4118537902832031,3,-0.05320026407726097,-2.343740256082719,21.282962799072266,-6.454529494382022,21.42518424987793,1.14876015470803,21.312593460083008,-0.05320026407726097
6492,2005-12-02,21.659259796142575,21.804443359375,21.481481552124023,21.540740966796875,1927463.0,-0.0002735324876395051,-1.7249831021275226,0.37036948734300595,58.8034116555728,59.22098984544699,-0.2438471071790218,-0.38349463264964,-1.4407799092634086,-0.8417053539365718,19.698496677597284,0.32296180725097656,0.3265091689652131,0.34666728973388317,-0.011148298989130723,0.704482878456897,0.16775949537237622,0.5255750840953901,-0.5134261530081012,79.32508705312227,20.76904675415833,0.17890779436150642,12,-0.205926895141598,-0.9733343124389613,-1.9725928306579554,-1.6518526077270472,-0.4681491851806605,4,-0.03761973072530145,-1.0185131099759794,21.665185928344727,-2.343740256082719,21.282962799072266,-6.454529494382022,21.42518424987793,-0.03761973072530145
6493,2005-12-05,21.389629364013672,21.739259719848636,21.259258270263672,21.739259719848636,1933875.0,-0.012448737152916167,1.7457653008340843,-2.94999839067893,54.603176549446616,57.8236221230655,0.019988802851276688,-0.08927123871542975,-1.1648252522979554,-0.5772204058177763,19.692186616848833,0.4800014495849645,0.2533605666733223,0.058518314361570845,-0.2727259388217327,0.38976256754487437,-0.10710381223007914,0.22414044095322083,-0.1779347492551473,23.91318037742186,-34.086769469500446,0.16562212659165132,12,0.06370353698730469,-0.6192598342895508,-1.7044439315795898,-1.3822221755981445,-0.4711112976074219,0,-0.008865445859162602,-1.7249831021275226,21.659259796142575,-1.0185131099759794,21.665185928344727,-2.343740256082719,21.282962799072266,-0.008865445859162602
6494,2005-12-06,21.2385196685791,21.65036964416504,21.11111068725586,21.469629287719727,3240338.0,-0.007064624302878353,-1.2195033874221834,0.6610113088970894,53.250784483128015,56.38513516160841,0.1709617204935654,0.07108377570675373,-1.0032856470701574,-0.4319032575677788,19.51587922244866,0.5392589569091797,0.21449273849299644,-0.09614706039428711,-0.4214660383947759,0.2291719176062017,-0.2588065493945315,0.0665124286059573,0.5659236907958984,18.37631290817758,-40.42054195374045,0.16265948900024363,12,0.214813232421875,-0.18666839599609375,-1.5851860046386719,-1.2311124801635742,-0.3407421112060547,1,0.0019531030746824385,1.7457653008340843,21.389629364013672,-1.7249831021275226,21.659259796142575,-1.0185131099759794,21.665185928344727,0.0019531030746824385
6495,2005-12-07,20.995555877685547,21.339258193969727,20.90074157714844,21.339258193969727,2331113.0,-0.011439770505898395,1.5517233724937223,1.48718308464281,45.299173514311036,54.75573719332687,0.375363646784578,0.3204423934409526,-0.7459092866352464,-0.20225933013881559,19.0530515170229,0.4385166168212855,0.16622488085988962,-0.3327404975891106,-0.6797791363849797,0.01429814120675843,-0.5062598169870469,-0.15922117819117432,0.7950208282470719,10.49176867876706,-47.631991756388175,0.1735193193979352,12,0.3570365905761719,0.17777633666992188,-1.1985187530517578,-0.9881486892700195,-0.2399997711181605,2,0.02215636338067517,-1.2195033874221834,21.2385196685791,1.7457653008340843,21.389629364013672,-1.7249831021275226,21.659259796142575,0.02215636338067517
6496,2005-12-08,21.134815216064453,21.600000381469727,21.037036895751953,21.037036895751953,3740175.0,0.0066328007312688175,-10.51509831460674,-0.28448548549104047,48.10813255946664,53.792720821449095,0.21609542119295355,0.19441811612966475,-0.8582380303889217,-0.3547317122132583,18.86390036811047,0.6044445037841797,0.13131369676495552,-0.19555530548095845,-0.537133970577262,0.14602335961534507,-0.366344638029112,-0.024765972932804914,0.6201680847167985,25.901646264246224,-32.87751651593598,0.17078933254815248,12,0.21777725219726562,0.07851791381835938,-1.337778091430664,-1.1274080276489258,-0.1659259796142578,3,0.0058880597216970365,1.5517233724937223,20.995555877685547,-1.2195033874221834,21.2385196685791,1.7457653008340843,21.389629364013672,0.0058880597216970365
6497,2005-12-09,21.431110382080078,21.47259330749512,21.155555725097656,21.20888900756836,2470163.0,0.01401929295272053,1.0776595877654338,2.2727059925093633,49.803893849394264,53.27866077511836,-0.05847967067649407,-0.10984240056444605,-1.1368816240474686,-0.6688960244369966,18.17943529088054,0.3377780914306676,0.09421802571923266,0.10222139358520366,-0.23722678831922295,0.44166957548963026,-0.06750269736701142,0.27194548453741874,0.2897032497558598,63.2507250497579,7.429484042700828,0.16972409095221383,12,-0.07851791381835938,-0.11851787567138672,-1.4370355606079102,-1.4237031936645508,-0.19259071350097656,4,-0.008295335185581676,-10.51509831460674,21.134815216064453,1.5517233724937223,20.995555877685547,-1.2195033874221834,21.2385196685791,-0.008295335185581676
6498,2005-12-12,21.437036514282227,21.520000457763672,21.312593460083008,21.51703643798828,3304800.0,0.00027652007275857926,3.8274622094959048,-0.36000102997219074,51.89699627718406,52.5056472109806,-0.05017346215933571,-0.1151377175363173,-1.1237682151118342,-0.6964338224598698,17.3181617683117,0.20740699768066406,0.07571637310382329,0.1039994239807136,-0.23875613335896873,0.4467549813203959,-0.06737835468912579,0.275377202650553,0.2509742353662112,71.54146979423479,16.777904878460937,0.1713777786698409,12,-0.08444404602050781,-0.12444400787353516,-1.3911099433898926,-1.4296293258666992,-0.7259254455566406,0,-0.01147201028259981,1.0776595877654338,21.431110382080078,-10.51509831460674,21.134815216064453,1.5517233724937223,20.995555877685547,-0.01147201028259981
6499,2005-12-13,21.220741271972656,21.55259323120117,21.04592514038086,21.53777885437012,4842788.0,-0.010089792129871378,1.9230879270218768,3.962973559354406,43.97906023846658,51.257571240604435,0.14982777341649722,0.10687026110986153,-0.8948526325647919,-0.5047886391353913,16.4462403338556,0.506668090820309,0.06886168087893196,-0.11244401931762837,-0.4549922406416016,0.23010420200634485,-0.283718129979615,0.05883009134435824,0.43577871077578223,45.76269799488807,-4.276018337927042,0.1712741106619874,12,0.1318511962890625,0.09185123443603516,-0.9881486892700195,-1.1911115646362305,-0.4385185241699219,1,-0.014241877872832265,3.8274622094959048,21.437036514282227,1.0776595877654338,21.431110382080078,-10.51509831460674,21.134815216064453,-0.014241877872832265
6500,2005-12-14,21.42222213745117,21.55555534362793,21.220741271972656,21.220741271972656,4897125.0,0.009494525327662151,-2.323532196073234,-0.635510982498974,50.31132331850522,50.672883605052796,-0.033326391242212594,-0.07414263058691972,-1.0702224650085945,-0.7233274907620348,16.035243463267186,0.33481407165527344,0.06824430599010256,0.07362947463989045,-0.25485411257302104,0.40211306185280193,-0.09061231896656707,0.23787126824634797,0.2040667090732704,68.42099913604653,20.469669929206106,0.16424179360645635,12,-0.06962966918944957,-0.10962963104247692,-1.1896295547485316,-1.3925924301147425,-0.12740707397460938,2,-0.024481334229153884,1.9230879270218768,21.220741271972656,3.8274622094959048,21.437036514282227,1.0776595877654338,21.431110382080078,-0.024481334229153884
6501,2005-12-15,20.85333251953125,21.069629669189453,20.613332748413086,20.83555603027344,3117488.0,-0.026556050734128256,1.0263166810658806,0.08822916863886913,42.84199798074815,48.899393196738956,0.4562730497229488,0.493443092581785,-0.4687808829138973,-0.1636699807072688,16.14009734829728,0.8088893890380824,0.03453114531126289,-0.4783712387084975,-0.8696738620708686,-0.08706861534612642,-0.6740225503896831,-0.28271992702731197,0.7439344362181473,25.471663738167923,-23.51498717605673,0.19565131168118632,12,0.3229637145996094,0.35555553436279297,-0.6133317947387695,-0.8162946701049769,0.22222328186035156,3,-0.004688766789302634,-2.323532196073234,21.42222213745117,1.9230879270218768,21.220741271972656,3.8274622094959048,21.437036514282227,-0.004688766789302634
6502,2005-12-16,20.776296615600586,20.974815368652344,20.740741729736328,20.811851501464844,6272100.0,-0.0036941771229376252,-3.3889633960982066,-2.0001072961377386,40.46362206946325,47.328331587851906,0.44129609456354757,0.5646588903987464,-0.35034267228512306,-0.09848952549043943,15.871787377805019,0.23407363891601562,0.014214839348834829,-0.5333331108093269,-0.9951514544945752,-0.07151476712407856,-0.7642422826519493,-0.3024239389667045,0.7792587280273438,17.295686604749836,-30.65785210483666,0.23090917184262388,12,0.35555458068847656,0.43259143829345703,-0.49407386779785156,-0.7392587661743129,0.7081470489501953,4,0.009269824377891922,1.0263166810658806,20.85333251953125,-2.323532196073234,21.42222213745117,1.9230879270218768,21.220741271972656,0.009269824377891922
6503,2005-12-19,20.714073181152344,20.930370330810547,20.642963409423828,20.85333251953125,3351375.0,-0.0029949242446567492,-1.0421206700276469,3.9167426640201706,37.124458924541905,45.53651763689789,0.44434159645427584,0.6004969902505124,-0.25375030214596705,-0.05196275017130958,15.50220187001874,0.28740692138671875,-0.04113099558673383,-0.5592601776123054,-1.0872961397463676,-0.031224215478243167,-0.8232781586793365,-0.2952421965452743,0.7849488067626957,10.69178697803221,-34.353950869751166,0.26401798106703156,12,0.3925933837890625,0.4948148727416992,-0.20370244979858398,-0.5896282196044922,1.2918529510498047,0,0.025318366061579223,-3.3889633960982066,20.776296615600586,1.0263166810658806,20.85333251953125,-2.323532196073234,21.42222213745117,0.025318366061579223
6504,2005-12-20,20.370370864868164,20.737777709960934,20.228147506713867,20.660741806030273,4219763.0,-0.016592695858432815,1.2933446630274523,2.0851092971018463,34.60000193119161,44.34772079432907,0.728562608067925,0.9135628884794897,0.1295369288120476,0.2782847613873045,15.406583101283633,0.5096302032470668,-0.11774168687293596,-0.8537773132324205,-1.516283383002854,-0.19127124346198698,-1.185030348117639,-0.5225242783472019,1.0755097686767598,10.714367822698378,-34.35549271201664,0.33125303488521746,12,0.5437030792236328,0.6459245681762695,0.2511105537414551,-0.1955556869506836,1.6799983978271484,1,0.016727245965122872,-1.0421206700276469,20.714073181152344,-3.3889633960982066,20.776296615600586,1.0263166810658806,20.85333251953125,0.016727245965122872
6505,2005-12-21,20.657777786254886,20.8918514251709,20.26666641235352,20.337778091430664,2657813.0,0.014109066707391094,-1.7051225973640385,-1.1020375990225952,32.43798437755618,42.60659321856124,0.43382435279999143,0.5906305583159543,-0.11212327500462393,-0.021893883786066937,14.914715703423969,0.6251850128173793,-0.16552115063852924,-0.524592590332027,-1.220180143280512,0.17099496261645797,-0.8723863668062712,-0.17679881385778273,0.690684197143554,51.05637394345648,12.337010210890952,0.3477937764742432,12,0.23407363891601207,0.35851764678954723,-0.01629590988159535,-0.4829626083374059,-0.035554885864261365,2,0.006024121414968997,1.2933446630274523,20.370370864868164,-1.0421206700276469,20.714073181152344,-3.3889633960982066,20.776296615600586,0.006024121414968997
6506,2005-12-22,20.814815521240234,20.82666778564453,20.648889541625977,20.648889541625977,1563300.0,0.007601869698193653,-1.1428620693619027,0.5185191807929752,36.015692121089614,41.07457080430517,0.2532533916222377,0.4078306937843017,-0.22351193324896457,-0.19617123949470638,14.376407105247946,0.1777782440185547,-0.19925871735938472,-0.33792524337768626,-1.0435636146785825,0.36771312792321,-0.6907444290281362,0.014893942272763638,0.4440213040234404,78.57148331030042,43.13004317876197,0.3528191856504489,12,0.07703590393066406,0.20147991180419922,-0.1237039566040039,-0.6400003433227539,0.20148086547851562,3,0.02306047544579548,-1.7051225973640385,20.657777786254886,1.2933446630274523,20.370370864868164,-1.0421206700276469,20.714073181152344,0.02306047544579548
6507,2005-12-23,20.91851806640625,21.179258346557614,20.740741729736328,20.903703689575195,1300388.0,0.004982150577322875,-1.5739203448179142,0.08928304576230271,41.74453162705567,39.94651917651313,0.0773245781801748,0.2927690329618713,-0.2753117832773633,-0.3115759174590593,13.863091847550157,0.4385166168212855,-0.19390094050796236,-0.21748199462890483,-0.9289345935330218,0.4939706042752121,-0.5732082940809633,0.13824430482315364,-0.6903705596923828,72.58571038952732,34.21187013485867,0.35572629945205825,12,-0.026666641235351562,0.0977773666381836,-0.22740650177001953,-0.7437028884887695,-0.4148139953613281,4,0.00750711568031881,-1.1428620693619027,20.814815521240234,-1.7051225973640385,20.657777786254886,1.2933446630274523,20.370370864868164,0.00750711568031881
6508,2005-12-27,20.779258728027344,21.14370346069336,20.73185157775879,20.98074150085449,1278788.0,-0.006657227722194459,-1.7799929189867714,-13.600489249388199,41.91862677907007,39.71758212546907,0.12680018562921092,0.41110095681012737,-0.0898558967580243,-0.17912815725335207,13.77077368813634,0.4118518829345703,-0.21009828146987886,-0.33007459640503,-1.0535369812102608,0.39338778840020083,-0.6918057888076454,0.03165659599758541,-0.5320890045166031,57.94395334659587,16.336632402621582,0.36173119240261603,12,0.11259269714355469,0.23703670501708984,-0.08814716339111328,-0.6044435501098633,-0.46518516540527344,1,0.03393696309157912,-1.5739203448179142,20.91851806640625,-1.1428620693619027,20.814815521240234,-1.7051225973640385,20.657777786254886,0.03393696309157912
6509,2005-12-28,20.73185157775879,20.8592586517334,20.70222282409668,20.740741729736328,1457325.0,-0.0022814649400659803,-3.6086932183940217,0.04412363326549044,45.01677810016398,39.129299323431155,0.10903115127243623,0.4257294668449916,0.006059738017025751,-0.13636996304150273,13.288735550238794,0.15703582763671875,-0.2579588076317023,-0.34281511306762624,-1.0689925319919276,0.3833623058566751,-0.7059038225297769,0.020273596394524418,-0.46604008178711,50.97406058174021,5.206489491823923,0.3630887094621509,12,-0.028148651123046875,0.28444385528564453,-0.040740013122558594,-0.5570363998413086,-0.589630126953125,2,0.0614549332298997,-1.7799929189867714,20.779258728027344,-1.5739203448179142,20.91851806640625,-1.1428620693619027,20.814815521240234,0.0614549332298997
6510,2005-12-29,20.73185157775879,20.9244441986084,20.619258880615234,20.69629669189453,1669275.0,0.0,-2.2187364842437716,-3.999356361295859,41.962147688388384,39.03153817983563,0.0008979726816313871,0.4029859370402704,0.061586163413366535,-0.1405457330124591,13.351199564015115,0.30518531799316406,-0.317948811949087,-0.31525955200195455,-1.0499322054890285,0.41941310148511945,-0.6825958787454915,0.052076774741582454,-0.44777114477539115,20.10585795007523,-27.010754574838604,0.367336326743537,12,-0.028148651123046875,0.28444385528564453,-0.040740013122558594,-0.5570363998413086,-0.4148139953613281,3,0.0635986457838158,-3.6086932183940217,20.73185157775879,-1.7799929189867714,20.779258728027344,-1.5739203448179142,20.91851806640625,0.0635986457838158
6511,2005-12-30,20.512592315673828,20.78518486022949,20.48592567443848,20.711111068725586,2549138.0,-0.01057596140231798,-1.3764682716993812,-5.58344509414731,31.09754565779882,37.99086302298403,0.18633543443242218,0.5601895835212289,0.32608550293996075,0.07132800662776262,13.300428532205268,0.2992591857910085,-0.35058388456459966,-0.47688913345336914,-1.187863833740984,0.23408556683424564,-0.8323764835971765,-0.12140178330956175,-0.2106083244189456,3.8461538461533733,-39.5264496252789,0.3554873501438082,12,0.19111061096191406,0.5037031173706055,0.17851924896240234,-0.33777713775634766,0.04148101806640625,4,0.00534455046098814,-2.2187364842437716,20.73185157775879,-3.6086932183940217,20.73185157775879,-1.7799929189867714,20.779258728027344,0.00534455046098814
6512,2006-01-03,20.844444274902344,20.971851348876953,20.35259246826172,20.61629676818848,3868088.0,0.016177962985933547,1.5644225566819767,-1.1492491424947697,39.247305501545966,38.226734864873364,-0.1506786633984376,0.17303539059367523,0.05352798545148829,-0.2653924177896201,12.678829422682062,0.6192588806152344,-0.41389815399961094,-0.10429639816284109,-0.7434225116098396,0.5348297152841575,-0.42385945488634036,0.2152666585606582,-0.524914796541406,62.17228825614196,21.439070375734502,0.3195630567234998,1,-0.14074134826660156,0.17185115814208984,-0.12148094177246094,-0.6696290969848633,-0.7170372009277344,1,0.008244504365286565,-1.3764682716993812,20.512592315673828,-2.2187364842437716,20.73185157775879,-3.6086932183940217,20.73185157775879,0.008244504365286565
6513,2006-01-04,21.200000762939453,21.339258193969727,20.743703842163086,20.88592529296875,4834350.0,0.017057614170372215,1.0100036049026677,1.3766333653806175,49.64176433535655,39.89804179866947,-0.4805975006791847,-0.20812677618537734,-0.2369024172265526,-0.6253604939855819,12.457476259475563,0.5955543518066406,-0.4034784154017963,0.2607415199279792,-0.35608247473584953,0.877565514591808,-0.04767047740393693,0.5691535172598954,-0.863276707214581,85.88605771925992,43.89753743434149,0.308411997331915,1,-0.39703845977783203,-0.18370532989501953,-0.4874076843261719,-1.0251855850219727,-0.8592605590820277,2,-0.032844182397943844,1.5644225566819767,20.844444274902344,-1.3764682716993812,20.512592315673828,-2.2187364842437716,20.73185157775879,-0.032844182397943844
6514,2006-01-05,21.280000686645508,21.33036994934082,21.1200008392334,21.185184478759766,2872125.0,0.003773581171086837,1.151511309216109,0.30188988619387125,47.43591066178373,41.56447805247253,-0.4671197366497708,-0.3002538794804366,-0.2720465408326689,-0.7066549362281087,12.71025701638791,0.21036911010742188,-0.37553531881227187,0.3386673927307129,-0.2826560059362997,0.9599907913977255,0.028005693397204823,0.649329092064221,-0.9274082183837891,93.99416582736802,53.06275896704323,0.3106616993335064,1,-0.43407535552978516,-0.2637052536010742,-0.5674076080322266,-1.1051855087280273,-0.7911109924316406,3,-0.045391310754497094,1.0100036049026677,21.200000762939453,1.5644225566819767,20.844444274902344,-1.3764682716993812,20.512592315673828,-0.045391310754497094
6515,2006-01-06,21.46074104309082,21.561481475830078,21.155555725097656,21.333332061767575,2215013.0,0.008493437528821923,1.4684602135322125,1.3437468568325293,62.732952532660335,44.53306254264705,-0.5833244101750523,-0.46837043150805613,-0.4233413599800002,-0.8882669637023426,13.411308830307838,0.4059257507324219,-0.32467492000495923,0.4961484909057603,-0.1671332380165822,1.1594302198281028,0.16450762644458905,0.8277893553669315,-1.0686819458007797,91.6666929628309,46.76469213536137,0.33164086446117175,1,-0.5037040710449219,-0.4444456100463867,-0.6481485366821289,-1.2592592239379883,-0.7674083709716797,4,-0.06143867957018412,1.151511309216109,21.280000686645508,1.0100036049026677,21.200000762939453,1.5644225566819767,20.844444274902344,-0.06143867957018412
6516,2006-01-09,21.259258270263672,21.451852798461914,21.185184478759766,21.36000061035156,2204213.0,-0.009388435022937625,-1.1428615219557055,-0.7907004595876684,59.62216772092973,46.51946655307751,-0.3488531285225136,-0.2709799634974175,-0.19510236350922483,-0.6838687609808751,13.827944079969006,0.2755565643310547,-0.23451904174426375,0.28844356536865234,-0.3838354216842532,0.9607225524215579,-0.04769592815780044,0.6245830588951051,-0.7970338302612276,74.9999211115073,25.50684461656877,0.336139493526452,1,-0.30222129821777344,-0.24296283721923828,-0.29259157180786133,-1.0577764511108398,-0.6844425201416016,0,-0.04432048737956862,1.4684602135322125,21.46074104309082,1.151511309216109,21.280000686645508,1.0100036049026677,21.200000762939453,-0.04432048737956862
6517,2006-01-10,21.253332138061523,21.29481506347656,20.99259376525879,21.134815216064453,3149888.0,-0.00027875536045574023,1.9999716003219334,-1.1764360634632547,60.99033393896846,48.63854512639955,-0.32457118656430595,-0.29413592454312365,-0.13949005665224945,-0.6753632582811875,14.066323557563882,0.3022212982177699,-0.15339823542021236,0.29140634536743093,-0.35961215343378683,0.9424248441686487,-0.034102904033176173,0.616915594768038,-0.7251522759094229,62.31868846953127,7.590445641938423,0.3255092494006084,1,-0.296295166015625,-0.23703670501708984,-0.25185060501098633,-1.0414800643920898,-0.5155544281005895,1,-0.03290113756181423,-1.1428615219557055,21.259258270263672,1.4684602135322125,21.46074104309082,1.151511309216109,21.280000686645508,-0.03290113756181423
6518,2006-01-11,21.191110610961914,21.410369873046875,21.10518455505371,21.410369873046875,2423925.0,-0.0029276127948040243,1.7837849593319124,-1.8500249448798622,68.89492709076154,51.29167279202151,-0.22102817737067681,-0.26486287011495335,-0.04953706482371345,-0.6069239271323923,14.2959289719501,0.30518531799316406,-0.09077890004587275,0.2414811134338386,-0.3803905374161758,0.863352764283853,-0.06945471199116682,0.552416938858844,-0.6009326519891331,34.89561156168591,-24.350838907642256,0.3109358254250064,1,-0.23407363891601562,-0.20740699768066406,-0.12148141860961914,-0.9111108779907227,-0.491851806640625,2,-0.050195742758147976,1.9999716003219334,21.253332138061523,-1.1428615219557055,21.259258270263672,1.4684602135322125,21.46074104309082,-0.050195742758147976
6519,2006-01-12,20.91851806640625,21.185184478759766,20.817777633666992,21.161481857299805,2551838.0,-0.012863532712374948,1.5306200201002385,1.10811186986212,56.043943411892485,52.85631676129974,0.09032637378911801,-0.016941653428126813,0.2331944938580932,-0.3320483879365028,15.050013816175788,0.3733329772949219,-0.06298328266564823,-0.01600027084350586,-0.624681337918986,0.5926807962319742,-0.3203408043812459,0.2883402626942342,-0.2700618964220318,13.545772796635164,-44.80602375655536,0.30434053353774093,1,0.03851890563964844,0.020740509033203125,0.19333314895629883,-0.6385183334350586,-0.46518516540527344,3,-0.027620401249967008,1.7837849593319124,21.191110610961914,1.9999716003219334,21.253332138061523,-1.1428615219557055,21.259258270263672,-0.027620401249967008
6520,2006-01-13,20.897777557373047,21.00740623474121,20.817777633666992,20.98370361328125,1359788.0,-0.0009914903611891734,1.8444724193179218,0.3536578664342966,52.05276322620227,55.18467426890012,0.15318802786940822,-0.039532598407852504,0.2636600241220748,-0.30945347869110407,15.854006280737998,0.18962860107421875,-0.024002417659652053,-0.010518550872802734,-0.5742622083744067,0.5532251066288012,-0.2923903796236047,0.27135327787799923,-0.19453986903807774,12.616788694433248,-41.393741536006196,0.2818718287508012,1,0.05925941467285156,0.01629638671875,0.3548145294189453,-0.6177778244018555,-0.023702621459960938,4,-0.019566093190369838,1.5306200201002385,20.91851806640625,1.7837849593319124,21.191110610961914,1.9999716003219334,21.253332138061523,-0.019566093190369838
6521,2006-01-17,20.755556106567386,20.948148727416992,20.69629669189453,20.82962989807129,3195788.0,-0.006805577790040318,-1.6153861390060809,0.8620643729189376,46.043190122679285,55.93977256013714,0.37269069266521626,0.1001213800014007,0.40804108597663813,-0.1659019419316614,15.27432322168023,0.25185203552246094,0.005567934715649869,-0.14785118103026917,-0.7152855416589432,0.41958317959840485,-0.4315683613446062,0.13586599928406784,0.8059253692626918,8.298787328383424,-41.57086360401935,0.2837171803143375,1,0.3733329772949183,0.1585178375244105,0.5074062347412074,-0.47555637359619496,-0.26370429992676137,1,-0.0029979169976831477,1.8444724193179218,20.897777557373047,1.5306200201002385,20.91851806640625,1.7837849593319124,21.191110610961914,-0.0029979169976831477
6522,2006-01-18,20.968889236450195,21.1081485748291,20.73481559753418,20.77037048339844,1905525.0,0.010278362515919737,-1.7692394756760963,-2.6800133896385603,54.44446530607138,56.47340600132768,0.19988670000225994,-0.10334178368376001,0.19509265787161567,-0.37561013350088857,14.490989555633904,0.3733329772949219,0.05197238804321813,0.05585231781005717,-0.5090304360265314,0.6207350716466458,-0.22658905910823535,0.3382936947283497,0.5752885437011734,38.17431486724718,-10.233059550259789,0.282441376918294,1,0.15999984741210938,-0.07407474517822266,0.3140735626220703,-0.6888895034790039,-0.3911113739013672,2,-0.01879324564522511,-1.6153861390060809,20.755556106567386,1.8444724193179218,20.897777557373047,1.5306200201002385,20.91851806640625,-0.01879324564522511
6523,2006-01-19,21.2385196685791,21.39851951599121,20.82666778564453,20.91555595397949,2592675.0,0.012858593943078755,-1.284026328219036,1.6268675358615394,60.75474295338427,57.953276255949966,-0.07119180120226432,-0.34959119057866417,-0.06900605741323673,-0.6414775559653947,13.554467985860269,0.5718517303466797,0.15937052204116853,0.29926042556762766,-0.275340532952562,0.8738613840878173,0.011959946307534608,0.5865609048277207,0.28870048980713037,77.21523113152455,27.92909068447375,0.2873004792600948,1,-0.10963058471679688,-0.3437051773071289,0.09407281875610352,-0.9585199356079102,-0.3762969970703125,3,-0.02357706499474066,-1.7692394756760963,20.968889236450195,-1.6153861390060809,20.755556106567386,1.8444724193179218,20.897777557373047,-0.02357706499474066
6524,2006-01-20,20.711111068725586,21.217777252197266,20.672592163085934,21.158519744873047,3062813.0,-0.02483264408647934,-1.0790875796931054,-1.3853218052750162,49.64029205347786,56.49853620270748,0.4101668705255541,0.21571341940362743,0.4531438072009024,-0.11077985754993591,11.599494401477031,0.5659275054931676,0.21496315467653915,-0.24518518447876048,-0.7664997476837669,0.276129378726246,-0.5058424660812655,0.015472097123744533,0.7994906203308112,5.306165346366023,-45.70184125691547,0.2606572816025035,1,0.35111141204833984,0.18370342254638672,0.6214814186096191,-0.43111133575439453,-0.00888824462890625,4,-0.0005722659863571788,-1.284026328219036,21.2385196685791,-1.7692394756760963,20.968889236450195,-1.6153861390060809,20.755556106567386,-0.0005722659863571788
6525,2006-01-23,20.782222747802734,21.10518455505371,20.613332748413086,20.648889541625977,2556563.0,0.0034335038251294137,-3.8115384974204445,-0.2980121157346816,54.929587287771525,55.97713837680101,0.2600306289086305,0.16274699228416267,0.37892404721366546,-0.1820349745255605,10.042847353943587,0.491851806640625,0.21114498859559205,-0.18029575347900462,-0.6894366466760253,0.3288451397180161,-0.434866200077515,0.07427469311950574,0.6948585602148434,21.509532045551712,-33.999145048633395,0.2545704465985111,1,0.2296285629272461,0.11259174346923828,0.5503697395324707,-0.502223014831543,0.21629714965819957,0,-0.015825537566068637,-1.0790875796931054,20.711111068725586,-1.284026328219036,21.2385196685791,-1.7692394756760963,20.968889236450195,-0.015825537566068637
6526,2006-01-24,21.29481506347656,21.37185287475586,20.776296615600586,20.814815521240234,2412450.0,0.024664941854115163,-1.1382991836958307,3.5999999999999734,57.72357829950697,55.61416552797195,-0.2760132858097961,-0.3289042537876661,-0.12992883286101886,-0.6903248674504354,8.613445454465626,0.5955562591552734,0.22027430250955504,0.30829658508300284,-0.2165394274514263,0.833132597617432,0.04587857881578827,0.5707145913502174,0.13044133096475008,86.7923840802203,30.79949190478729,0.2624180062672137,1,-0.2829637527465785,-0.4000005722045863,0.03777742385864613,-1.0148153305053675,-0.5362968444824183,1,-0.01975786717608541,-3.8115384974204445,20.782222747802734,-1.0790875796931054,20.711111068725586,-1.284026328219036,21.2385196685791,-0.01975786717608541
6527,2006-01-25,21.0755558013916,21.315555572509766,20.838518142700195,21.1407413482666,2792138.0,-0.01029636845548454,1.3000064373143525,-0.13580335216842004,47.761185835472794,53.26597205516209,-0.09456844306187762,-0.10253386109585705,0.07875465773028267,-0.4708803936351771,8.23390725069036,0.4770374298095703,0.16149921792182909,0.08118543624878072,-0.4440656889731258,0.6064365614706873,-0.18144012636217255,0.343810998859734,0.30098517428801586,58.86791169497454,6.3813388686339465,0.2626255626109529,1,-0.06962966918945312,-0.1807413101196289,0.11703634262084961,-0.7955560684204102,-0.5718517303466797,2,-0.027695781798192765,-1.1382991836958307,21.29481506347656,-3.8115384974204445,20.782222747802734,-1.0790875796931054,20.711111068725586,-0.027695781798192765
6528,2006-01-26,21.48444366455078,21.540740966796875,21.087406158447266,21.30074119567871,2593688.0,0.01940104768825024,2.060001931185426,-2.8181472378277155,53.28882247716416,52.95984750685894,-0.5112328350353614,-0.48051868631915795,-0.33273700542219586,-0.8792378294793934,8.011987781288951,0.46518516540527344,0.13203647912483518,0.45481405258178853,-0.103285366826384,1.012913471989961,0.17576434287770226,0.7338637622858748,-0.8711109161376953,93.92960929932192,44.76460884159803,0.27904970970408677,1,-0.4074068069458008,-0.5896291732788086,-0.3140740394592285,-1.2044439315795898,-0.9955539703369141,3,-0.0422010369995266,1.3000064373143525,21.0755558013916,-1.1382991836958307,21.29481506347656,-3.8115384974204445,20.782222747802734,-0.0422010369995266
6529,2006-01-27,22.00592613220215,22.00592613220215,21.46074104309082,21.46074104309082,2783700.0,0.024272560918661812,1.0,2.9677613613946194,57.90377455740812,53.609959876992924,-0.9635753948745744,-0.9503832858188446,-0.8464233467303401,-1.3952596819290477,8.051047908307767,0.5451850891113281,0.11126777671732668,0.9125927925109849,0.22238673502868522,1.6027988499932846,0.5674897637698351,1.2576958212521347,-1.3740452194213866,100.0,53.88915203126818,0.34510302874115006,1,-0.6962966918945312,-0.8888893127441406,-0.8481488227844238,-1.725926399230957,-1.3659267425537074,4,-0.05197252112101447,2.060001931185426,21.48444366455078,1.3000064373143525,21.0755558013916,-1.1382991836958307,21.29481506347656,-0.05197252112101447
6530,2006-01-30,22.050369262695312,22.242963790893555,22.008888244628906,22.14814758300781,3335513.0,0.0020195982766719744,-1.5901857323765303,-0.17934885283065743,62.01620276751896,55.38473905975289,-0.9245567157459647,-0.9391313714631124,-0.8790500241154788,-1.4395109252302483,8.038435893783872,0.23703765869140625,0.0788908162148303,0.8911100387573256,0.10155317997799074,1.6806668975366605,0.4963316093676582,1.285888468146993,-1.363526541137695,86.86855944943534,42.577371656622404,0.39477842938966795,1,-0.6222209930419922,-0.7955541610717773,-1.0851845741271973,-1.770369529724121,-1.585184097290039,0,-0.06113940417675545,1.0,22.00592613220215,2.060001931185426,21.48444366455078,1.3000064373143525,21.0755558013916,-0.06113940417675545
6531,2006-01-31,20.622222900390625,21.36296272277832,20.503704071044922,21.285926818847656,7510388.0,-0.06476745787295346,1.1014530612244897,6.787843320849185,43.3061126888556,54.14714432450669,0.5394123112844298,0.5245429478358901,0.5420777580640781,-0.021178489988962212,7.078036553845364,1.5466651916503906,0.06706545895580618,-0.5425178527832024,-1.3144981003115497,0.22946239474514485,-0.928507976547376,-0.15652772901902878,1.6207408905029297,6.814326117781752,-33.74257280391772,0.38599012376417347,1,0.7511110305786133,0.6755552291870117,0.331850528717041,-0.3422231674194336,-0.459259033203125,1,0.01824715981821634,-1.5901857323765303,22.050369262695312,1.0,22.00592613220215,2.060001931185426,21.48444366455078,0.01824715981821634
6532,2006-02-01,21.01629638671875,21.096296310424805,20.651851654052734,20.708147048950195,4160363.0,0.01910916627327608,-1.1126801427088386,-0.46428735645396757,48.26776769909246,52.75970262958538,0.17072419441291586,0.1517864905166526,0.14456047495765745,-0.41823762220569805,6.69477336104226,0.4740734100341797,0.0779079420808877,-0.15703697204589773,-0.9177497092723961,0.6036757651806006,-0.5373933406591469,0.22331939656735145,1.2266674041748047,29.471867244671135,-11.313653266783025,0.3803563686132489,2,0.3570375442504883,0.2814817428588867,-0.062222957611083984,-0.7362966537475586,-0.43259239196777344,2,-0.012265632487345024,1.1014530612244897,20.622222900390625,-1.5901857323765303,22.050369262695312,1.0,22.00592613220215,-0.012265632487345024
6533,2006-02-02,20.503704071044922,21.179258346557614,20.364444732666016,21.069629669189453,3502238.0,-0.024390230621117448,1.0754745397923637,-1.8365303078132447,46.07623876628901,52.36369670878661,0.6348864601507493,0.6424796163496893,0.6405176061039484,0.08826341396929038,7.487594332462999,0.814813613891598,0.10416944734384614,-0.6348144531249993,-1.452023973913235,0.18239506766323643,-1.043419213519119,-0.22620969273087965,1.7044745254516585,7.413251293298202,-35.297004052633554,0.4086047603941186,2,0.8000001907348633,0.7940740585327148,0.45036935806274414,-0.22370433807373047,-0.09777832031249645,3,0.0,-1.1126801427088386,21.01629638671875,1.1014530612244897,20.622222900390625,-1.5901857323765303,22.050369262695312,0.0
6534,2006-02-03,20.31407356262207,20.595556259155273,20.234073638916016,20.497777938842773,3346313.0,-0.009248597607816933,-1.1034517203107659,0.3246087062027313,44.64964248662449,51.221480619770276,0.8518562043750464,0.7968919827019754,0.8137365028656021,0.26761025233495417,8.394522115220715,0.3614826202392578,0.08842002986825293,-0.7761486053466804,-1.668837115409893,0.1165399047165323,-1.222492860378285,-0.3298043503150758,1.8203556793212883,3.982294583270432,-40.77752220037414,0.4463442550316059,2,0.9244451522827148,0.9244451522827148,0.6399998664855957,-0.034073829650878906,0.506668090820316,4,0.00860566597107626,1.0754745397923637,20.503704071044922,-1.1126801427088386,21.01629638671875,1.1014530612244897,20.622222900390625,0.00860566597107626
6535,2006-02-06,20.142221450805664,20.59851837158203,20.10370445251465,20.269630432128906,5963625.0,-0.008459756300804866,-3.840605670463769,0.6935544157651017,44.40841502551964,49.742018033771686,1.0318913665076686,0.9116393702515957,0.9623522630234937,0.4303931785991999,8.804715495979444,0.4948139190673828,0.025088334082543184,-0.8820747375488267,-1.8510391454718587,0.08688967037420525,-1.3665569415103427,-0.3975925335873107,1.8781864549560545,3.0587052077053802,-44.400036622155255,0.48448220396151515,2,1.0311126708984375,1.0311126708984375,0.7177777290344238,0.13777828216552734,0.9540748596191406,0,0.024713159869606427,-1.1034517203107659,20.31407356262207,1.0754745397923637,20.503704071044922,-1.1126801427088386,21.01629638671875,0.024713159869606427
6536,2006-02-07,20.31703758239746,20.426666259765625,20.082963943481445,20.20148086547852,3419550.0,0.008679088948493563,1.0530936145244076,-0.9069746553091833,44.015236579558795,49.32580144978124,0.7865005154983393,0.6984236638483274,0.7686221526715542,0.2497505345703459,9.24849856562315,0.3437023162841797,0.03576826036809422,-0.6601475715637193,-1.671697261025212,0.35140211789777354,-1.1659224162944675,-0.1543727268329711,1.5500340471044929,21.351348530031004,-26.154827403884006,0.5057748447307469,2,0.8459262847900391,0.8459262847900391,0.542961597442627,-0.03703784942626953,0.491851806640625,1,0.007291790567743428,-3.840605670463769,20.142221450805664,-1.1034517203107659,20.31407356262207,1.0754745397923637,20.503704071044922,0.007291790567743428
6537,2006-02-08,20.554073333740234,20.613332748413086,20.171852111816406,20.491851806640625,3733088.0,0.011666846132535547,3.8852469396369775,0.5384501114137328,43.67814188492836,48.25794805064393,0.5226785361937303,0.42827294287334183,0.5200039112029309,0.007876303423639541,10.13403768941403,0.4414806365966797,0.029707285612907697,-0.38814888000488423,-1.4078159040349192,0.6315181440251507,-0.8979823920199017,0.12168463201013324,1.1345875271596668,42.97289021424086,-0.7432636105316561,0.5098335120150174,2,0.6088905334472656,0.6088905334472656,0.3059258460998535,-0.27407360076904297,0.4444465637206996,2,-0.01902831911719971,1.0530936145244076,20.31703758239746,-3.840605670463769,20.142221450805664,-1.1034517203107659,20.31407356262207,-0.01902831911719971
6538,2006-02-09,20.12740707397461,20.62814712524414,20.1096305847168,20.62814712524414,2922413.0,-0.020758233798126913,1.0710008684655443,-8.047697872601312,44.50640804472868,46.76935177145732,0.8231708865136547,0.8128378667232177,0.9279805139476203,0.4252341839776079,10.783798575814428,0.5185165405273402,-0.039265114183759664,-0.7616299629211412,-1.836126565398974,0.3128666395566917,-1.2988782641600594,-0.22438166168222295,1.400684095183447,8.151962859431906,-38.75297217188584,0.537248301238917,2,1.0355567932128906,1.0355567932128906,0.7325921058654785,0.15259265899658203,0.9866676330566406,3,0.022670427397793125,3.8852469396369775,20.554073333740234,1.0530936145244076,20.31703758239746,-3.840605670463769,20.142221450805664,0.022670427397793125
6539,2006-02-10,20.340740203857425,20.459259033203125,20.106666564941406,20.14814758300781,4080713.0,0.010599136247344099,-1.5591472277981588,-0.38461597062454755,45.95327375998818,44.984581881731685,0.38978043524554096,0.5839385082472397,0.6944216434130226,0.20757080816068907,11.437771891611295,0.35259246826171875,-0.055836686271966585,-0.5194079399108844,-1.6212865204406839,0.5824706406189151,-1.0703472301757841,0.03153135035401533,1.0428382427329694,47.282504119538984,-2.7176768155998587,0.5509392902649005,2,0.3822231292724574,0.8222236633300746,0.5688886642456019,-0.06074047088623402,0.7407417297363246,4,0.0032046791916962025,1.0710008684655443,20.12740707397461,3.8852469396369775,20.554073333740234,1.0530936145244076,20.31703758239746,0.0032046791916962025
6540,2006-02-13,20.488889694213867,20.619258880615234,20.402963638305664,20.426666259765625,3257550.0,0.007283387372911232,-2.945960993092889,0.32308316992491926,42.08382059630124,44.84877164922564,-0.0035293209048248286,0.4253957859406512,0.5319358353782846,0.05917302476055042,11.983749471489128,0.27851867675780895,-0.12509420081265077,-0.35081405639648366,-1.4648588753909202,0.7632307625979529,-0.9078364658937019,0.2062083531007346,0.7646273020656338,74.45676321488422,27.908021803474554,0.5570224094972189,2,0.14222145080566406,0.6740741729736328,0.44222068786621094,-0.20888996124267578,0.5837039947509766,0,0.01619667850143358,-1.5591472277981588,20.340740203857425,1.0710008684655443,20.12740707397461,3.8852469396369775,20.554073333740234,0.01619667850143358
6541,2006-02-14,20.69333267211914,20.808889389038086,20.32888984680176,20.554073333740234,2801925.0,0.009978236056539913,1.5919807191191577,2.2380529074579285,46.23466442394378,44.62287128532024,-0.21995524762155227,0.22772789605176413,0.3029145221620695,-0.14324381715433887,12.068442218084167,0.4799995422363246,-0.260526122775687,-0.1432599067687974,-1.2586409280762076,0.9721211145386128,-0.7009504174225043,0.4144306038849095,0.4431290188805548,83.54415251774331,36.96108958167534,0.5576905106537059,2,-0.062221527099609375,0.4696311950683594,0.2933335304260254,-0.3155555725097656,0.19259262084960938,1,0.01947311458673795,-2.945960993092889,20.488889694213867,-1.5591472277981588,20.340740203857425,1.0710008684655443,20.12740707397461,0.01947311458673795
6542,2006-02-15,20.57481575012207,20.666667938232425,20.299259185791016,20.554073333740234,2353388.0,-0.005727299892914428,2.594174775396639,0.14894811811756972,40.49536573670497,44.00277428203312,-0.19070251144941608,0.33224232125862585,0.39516022601142353,-0.023274736119585526,12.673639948729765,0.394073486328125,-0.43296951803507255,-0.2420731544494643,-1.3615293583962398,0.8773830494973112,-0.801801256422852,0.3176549475239234,0.4562961661257994,66.66675720529,24.99567704059661,0.5597281019733873,2,-0.1288890838623047,0.5881481170654297,0.4118504524230957,0.11110973358154297,0.328887939453125,2,0.011376706443391837,1.5919807191191577,20.69333267211914,-2.945960993092889,20.488889694213867,-1.5591472277981588,20.340740203857425,0.011376706443391837
6543,2006-02-16,20.737777709960934,20.737777709960934,20.50666618347168,20.675556182861328,2338538.0,0.007920457797436109,6.428667770217152,2.9997241379308632,35.67601455504348,43.00570451185746,-0.3542192943131681,0.136859405917388,0.21597134922524575,-0.18344371518693592,12.948430951680672,0.23111152648925426,-0.41483159358012145,-0.05407409667969176,-1.156087982267536,1.0479397889081525,-0.6050810394736139,0.4969328461142304,0.19851940901029153,89.87334551983153,53.28450907361092,0.5510069427939217,2,-0.2918510437011683,0.42518615722656605,0.24888849258423207,-0.051852226257320666,0.3496284484863317,3,0.01257329455194034,2.594174775396639,20.57481575012207,1.5919807191191577,20.69333267211914,-2.945960993092889,20.488889694213867,0.01257329455194034
6544,2006-02-17,20.69925880432129,20.868148803710934,20.63703727722168,20.666667938232425,2473538.0,-0.0018574268746811562,-4.032248686587542,0.5237876279810898,34.71849073601467,41.92904625746801,-0.2853203789060075,0.18387205811280438,0.24235264343182905,-0.13948884777868287,13.567237017535753,0.23111152648925426,-0.4577148811951801,-0.09200038909911967,-1.1942098202104248,1.0102090420121854,-0.6431051046547722,0.4591043264565329,-0.6162948608398438,70.31234283951737,38.42774296622383,0.551104715555652,2,-0.22370243072509766,0.46370506286621094,0.27111148834228516,-0.013333320617675781,0.17481613159179688,4,0.020040133157973816,6.428667770217152,20.737777709960934,2.594174775396639,20.57481575012207,1.5919807191191577,20.69333267211914,0.020040133157973816
6545,2006-02-21,20.453332901000977,20.72888946533203,20.35555648803711,20.657777786254886,2818463.0,-0.01188090383550211,1.1538343035091387,-6.273073096506908,47.392478422064706,42.30429535107978,0.010479717366880692,0.4257219979412241,0.48086565110250845,0.11376255902560928,14.498905256218354,0.3733329772949219,-0.4560182570348559,-0.3214818000793471,-1.4340242499224125,0.7910606497637183,-0.877753025000878,0.2347894248421838,-0.35466526031494183,27.083235544588486,-7.643246074193652,0.5562712249215324,2,0.03407478332519531,0.7096309661865234,0.4948148727416992,0.31703662872314453,0.6962966918945312,1,0.030711328839811314,-4.032248686587542,20.69925880432129,6.428667770217152,20.737777709960934,2.594174775396639,20.57481575012207,0.030711328839811314
6546,2006-02-22,20.874074935913086,20.98074150085449,20.456296920776367,20.589630126953125,3347663.0,0.02057083004264393,1.1071427202955184,-1.39130313094747,47.822152851485804,42.76474101403061,-0.360888266656751,-0.0296786408899834,0.052957510333389024,-0.2918816053945932,14.657699663792917,0.5274085998535121,-0.4180795585246422,0.12029724121093821,-0.9664571679230818,1.2070516503449582,-0.42307996335607,0.6636744457779464,-0.7600176719665548,84.34786015958935,46.93435417151919,0.5433772045670091,2,-0.3303709030151367,0.28888893127441406,0.06148052215576172,0.14222049713134766,0.011850357055664062,2,0.009510301829481982,1.1538343035091387,20.453332901000977,-4.032248686587542,20.69925880432129,6.428667770217152,20.737777709960934,0.009510301829481982
6547,2006-02-23,20.491851806640625,20.903703689575195,20.456296920776367,20.820741653442386,2848163.0,-0.01831090146250558,-1.2370359773978972,-1.1562518859258093,49.81095752720034,43.354135400971906,0.012941490454455362,0.3231402634296501,0.4138733778290984,0.0967939618162319,14.825075518469436,0.4474067687988281,-0.3708499164935084,-0.23274068832397532,-1.3144494190036369,0.8489680423556862,-0.7735950536638043,0.3081136770158537,-0.34312717321777697,21.800797493417907,-18.605833535101834,0.5408543653398308,2,0.05185222625732422,0.671112060546875,0.5296297073364258,0.5244436264038086,0.3911113739013672,3,0.01923074059126373,1.1071427202955184,20.874074935913086,1.1538343035091387,20.453332901000977,-4.032248686587542,20.69925880432129,0.01923074059126373
6548,2006-02-24,20.577777862548828,20.660741806030273,20.32888984680176,20.53333282470703,2765138.0,0.004193181598178386,2.1548922898382195,-0.13513654578879766,54.34996145798923,44.2871007007498,-0.0026609244848607716,0.17476672749197064,0.30700817265817193,0.01835859281019836,14.538864969440885,0.3318519592285121,-0.3285705407041988,-0.10148134231567241,-1.123453021620442,0.9204903369890971,-0.6124671819680572,0.40950449733671235,-0.3957725544287136,38.181695819849004,-6.550130693336634,0.5109858396523855,2,0.06222248077392578,0.5851860046386719,0.43407392501831055,0.43851757049560547,0.3081474304199219,4,0.015838728029985427,-1.2370359773978972,20.491851806640625,1.1071427202955184,20.874074935913086,1.1538343035091387,20.453332901000977,0.015838728029985427
6549,2006-02-27,20.86222267150879,20.98666763305664,20.60444450378418,20.63407325744629,1880888.0,0.013822911825559503,-1.6598046242467681,5.13329327954682,61.45148118621097,46.43906298851755,-0.2294873165178366,-0.21054972497456248,0.011470677025037901,-0.2589944007596543,13.240425980337806,0.4088897705078125,-0.29257911766925204,0.2401486396789565,-0.5766553568980441,1.0569526362559571,-0.16825335860954382,0.6485506379674568,-0.6482679156792983,81.08100271120573,29.79401448718596,0.4084019982885004,2,-0.21925926208496094,0.30074119567871094,0.1496291160583496,0.15407276153564453,0.3585186004638672,0,0.010793839682576412,2.1548922898382195,20.577777862548828,-1.2370359773978972,20.491851806640625,1.1071427202955184,20.874074935913086,0.010793839682576412
6550,2006-02-28,20.70222282409668,20.83555603027344,20.512592315673828,20.711111068725586,2934563.0,-0.007669357667753118,1.5057491675915233,-0.03895799892990904,56.15530730207422,47.541356641643155,-0.040279617258793365,-0.16519798628091564,0.1517945941442811,-0.08736777873312107,11.368676520401703,0.34963035583496094,-0.23075857851605264,0.14755611419677805,-0.32138968523184275,0.6165019136253989,-0.08691678551753057,0.3820290139110867,-0.4419052956335605,56.756701897843854,1.6135312504060764,0.23447289971430954,2,-0.05925941467285156,0.4607410430908203,0.27629566192626953,0.3140726089477539,0.3555545806884801,1,0.008301142987233945,-1.6598046242467681,20.86222267150879,2.1548922898382195,20.577777862548828,-1.2370359773978972,20.491851806640625,0.008301142987233945
6551,2006-03-01,20.998519897460934,20.998519897460934,20.684444427490234,20.75851821899414,1851525.0,0.014312331380153864,1.6172772788683623,-27.002145922746383,56.97029269378307,49.37190408131849,-0.32266494320945327,-0.4551965437679968,-0.14280126807581794,-0.3639994501592305,11.336743017315108,0.3140754699706996,-0.18124141334154587,0.425038337707516,-0.08381695452202109,0.933893629937053,0.17061069159274567,0.6794659838222863,-0.6946213627222022,100.0,41.527974825798914,0.25442764611476887,3,-0.3348150253295863,0.16444396972656605,-0.045186996459957385,0.017775535583499646,-0.352594375610348,2,0.0071962069789901495,1.5057491675915233,20.70222282409668,-1.6598046242467681,20.86222267150879,2.1548922898382195,20.577777862548828,0.0071962069789901495
6552,2006-03-02,20.75851821899414,20.9570369720459,20.71999931335449,20.865184783935547,2041200.0,-0.011429456915952096,-1.5806424818821159,-0.44444091234205535,60.51331878534005,52.131604551351444,-0.06019483278217663,-0.2482237090045416,0.09863133374382826,-0.10103387513836992,11.303083788041407,0.2785205841064453,-0.12171672867182082,0.19792556762695312,-0.2755312008407458,0.671382336094652,-0.03880281660689633,0.4346539518608026,-0.3990499752376344,64.15906391438979,-0.6500986657201224,0.2367283842338494,3,-0.09481334686279297,0.4044456481933594,0.19481468200683594,0.25777721405029297,-0.029628753662109375,3,0.006137580372091778,1.6172772788683623,20.998519897460934,1.5057491675915233,20.70222282409668,-1.6598046242467681,20.86222267150879,0.006137580372091778
6553,2006-03-03,20.503704071044922,20.776296615600586,20.28148078918457,20.681480407714844,2512350.0,-0.012275160744183666,1.6935440330585376,1.666654745726343,52.67771516682437,54.127073932552534,0.17648329955665787,0.006946594454472432,0.35395089909386357,0.17194732980268412,10.802453582605716,0.4948158264160156,-0.10791222510117393,-0.056888580322265625,-0.5303453487899645,0.4165681881454333,-0.2936169645561151,0.17983980391158383,0.4948158264160121,30.9917937941401,-34.54583042047107,0.2367283842338494,3,0.13629627227783203,0.6592597961425781,0.44666624069213867,0.5125913619995117,0.6488895416259766,4,0.01849710219104539,-1.5806424818821159,20.75851821899414,1.6172772788683623,20.998519897460934,1.5057491675915233,20.70222282409668,0.01849710219104539
6554,2006-03-06,20.488889694213867,20.767406463623047,20.388147354125977,20.45037078857422,2654438.0,-0.0007225219784543491,-3.6544633138657083,-0.21667060060511126,50.0,54.416798552323115,0.17692411500388872,0.03744931640287774,0.3801892177384971,0.20923762961845682,10.070590787031296,0.3792591094970703,-0.0516726804033425,-0.08044376373290874,-0.5410172847152808,0.3801297572494633,-0.31073052422409475,0.14984299675827728,0.49528942108154084,28.925745142112476,-34.01787425191015,0.23028676049118613,3,0.15111064910888672,0.6740741729736328,0.4970359802246094,0.5274057388305664,0.5422210693359375,0,0.01937809245305311,1.6935440330585376,20.503704071044922,-1.5806424818821159,20.75851821899414,1.6172772788683623,20.998519897460934,0.01937809245305311
6555,2006-03-07,20.63999938964844,20.76444435119629,20.471111297607425,20.491851806640625,2280825.0,0.0073752017649471036,-2.0937638302153267,3.846100519930768,49.06639101128403,54.55504723674514,0.06155031630949992,-0.07847970856848363,0.23322950725864544,0.08270426351692706,9.096743100021165,0.29333305358886363,0.020621243114074872,0.04577703475952433,-0.3691516750416888,0.46070574456073743,-0.16168732014108045,0.2532413896601291,0.3301257591247513,49.99986699828502,-9.910874546317892,0.20746435490060625,3,9.536743128535363e-07,0.522964477539059,0.5733337402343714,0.47703742980956676,0.3585205078124929,1,0.028136719936894705,-3.6544633138657083,20.488889694213867,1.6935440330585376,20.503704071044922,-1.5806424818821159,20.75851821899414,0.028136719936894705
6556,2006-03-08,20.465185165405273,20.711111068725586,20.38518524169922,20.711111068725586,2398275.0,-0.008469681657589656,1.6506018489793386,-1.6600061798331047,48.11799051497081,54.366939790941856,0.19250824567352964,0.11383901914609496,0.40518535348720874,0.2799084635983178,8.111299088263307,0.3259258270263672,0.09912307286598221,-0.1364445686340332,-0.5355249655950836,0.26263582832701715,-0.33598476711456016,0.06309562984649375,0.4911670961761452,27.19305675549005,-30.546862689149474,0.199540198480526,3,0.17481517791748047,0.2577781677246094,0.8762965202331543,0.7703704833984375,0.5214824676513672,2,0.028956114229624186,-2.0937638302153267,20.63999938964844,-3.6544633138657083,20.488889694213867,1.6935440330585376,20.503704071044922,0.028956114229624186
6557,2006-03-09,20.1629638671875,20.48296356201172,20.1629638671875,20.459259033203125,3051338.0,-0.01476758190923455,-1.1600061798331445,1.2048147918347087,40.58254429549081,52.837226772886474,0.49525163068907574,0.40607679490916126,0.6976343477687941,0.6050240011590162,7.705615359951937,0.31999969482421875,0.11735685475771618,-0.41911039352417134,-0.8637337885507144,0.02551300150237168,-0.6414220910374411,-0.1967986960109016,0.7798909649459809,0.0,-51.45798765032433,0.22231169751327098,3,0.41777801513671875,0.46814727783203125,1.1725921630859375,1.072591781616211,0.574813842773434,3,0.023952909792644084,1.6506018489793386,20.465185165405273,-2.0937638302153267,20.63999938964844,-3.6544633138657083,20.488889694213867,0.023952909792644084
6558,2006-03-10,20.583703994750977,20.69629669189453,20.085926055908203,20.139259338378906,2992950.0,0.020866978204934217,-1.2150542844386916,-1.500006437326192,48.31752612133452,51.377898432344644,0.08430622811412647,0.022423715911038755,0.276298901136375,0.20730238173518956,6.950988480349263,0.6103706359863281,0.11207006458622715,-0.021185111999511008,-0.41102918002118827,0.36865895602216625,-0.21610714601035141,0.1737369220113294,0.3279551987846645,73.04361698554683,22.980378593409327,0.1949220340108392,3,-0.04148101806640625,0.04740715026855469,0.7518520355224609,0.6518516540527344,0.7585182189941442,4,0.007053418112603849,-1.1600061798331445,20.1629638671875,1.6506018489793386,20.465185165405273,-2.0937638302153267,20.63999938964844,0.007053418112603849
6559,2006-03-13,20.405925750732425,20.70518493652344,20.388147354125977,20.57481575012207,2198813.0,-0.008636844178476655,-2.10141898888882,-0.3800023174274758,49.29577863847708,50.61572858083385,0.2129454735652132,0.2164324985593602,0.4529320611384655,0.4082452239504768,6.141293646584507,0.3170375823974645,0.12253666494705584,-0.20222263336181356,-0.5837698171385561,0.179324550414929,-0.3929962252501831,-0.011449041473444055,0.45618945454556936,47.16154259161966,-5.5685679879738,0.19077359188837056,3,0.13629722595214488,0.13481616973876598,0.8948154449462855,0.8296298980712855,1.2207412719726527,0,0.036590736978040495,-1.2150542844386916,20.583703994750977,-1.1600061798331445,20.1629638671875,1.6506018489793386,20.465185165405273,0.036590736978040495
6560,2006-03-14,20.820741653442386,20.91851806640625,20.370370864868164,20.388147354125977,2521125.0,0.02032820798120727,-1.3417724613353759,-2.5613967723356708,49.206350107401924,49.75306829345818,-0.20483067167031166,-0.18155561076746451,0.041767662291782415,0.022221787291773154,5.488895929516463,0.5481472015380859,0.12033676216176659,0.19600067138672372,-0.19250894531895213,0.5845102880923996,0.0017458630338857972,0.39025547973956165,-0.7348155975341832,88.25638347101422,37.89293944573875,0.19425480835283848,3,-0.2992601394653356,-0.27999973297119496,0.4177770614623988,0.4148139953613246,0.7081470489501882,1,0.010103824042821064,-2.10141898888882,20.405925750732425,-1.2150542844386916,20.583703994750977,-1.1600061798331445,20.1629638671875,0.010103824042821064
6561,2006-03-15,21.096296310424805,21.096296310424805,20.808889389038086,20.817777633666992,2299050.0,0.013234622549425756,1.063825124637046,0.6438334420909632,59.28962181132135,49.617101963011656,-0.5197102587312585,-0.44836106195946,-0.2197897727474043,-0.2270456125937912,5.408666012156395,0.28740692138671875,0.07449077015582617,0.4514071464538567,0.009758487837562058,0.8930558050701514,0.23058281714570938,0.672231475762004,-0.9937184143066418,100.0,44.12238694562174,0.22082432930814797,3,-0.5051851272583008,-0.5066661834716797,0.07703781127929688,0.07703781127929688,0.065185546875,2,-0.004634766763090714,-1.3417724613353759,20.820741653442386,-2.10141898888882,20.405925750732425,-1.2150542844386916,20.583703994750977,-0.004634766763090714
6562,2006-03-16,20.808889389038086,21.08148193359375,20.75851821899414,21.040000915527344,2312888.0,-0.013623572458294264,1.0566119090274193,-0.8297882539856462,53.344776204275675,49.6912198560618,-0.2507788547790959,-0.15022068719535042,0.06786505216206962,0.08983328160132231,5.210696965309277,0.33777809143066406,0.05284628680111325,0.1522965431213379,-0.2939157195484725,0.5985088057911483,-0.07080958821356731,0.3754026744562431,-0.666562756347659,71.55429704091746,12.883148418612919,0.22310613133490478,3,-0.21777820587158203,-0.21777820587158203,0.35407447814941406,0.35407447814941406,0.6488895416259801,3,0.00854337974001651,1.063825124637046,21.096296310424805,-1.3417724613353759,20.820741653442386,-2.10141898888882,20.405925750732425,0.00854337974001651
6563,2006-03-17,20.998519897460934,21.004444122314453,20.737777709960934,20.91851806640625,3883950.0,0.009112956721406995,4.806545394135803,-0.34616114682796867,52.02823331197022,49.916579112947375,-0.4054787903919532,-0.3365716727422772,-0.1307713204362706,-0.06868684366558497,5.160973223985956,0.2666664123535192,0.007698102801807494,0.3288899421691873,-0.14187077992264818,0.7996506642610228,0.0935095811232678,0.5642703032151068,-0.8180344776611328,86.53079134195445,29.426387083167576,0.23538036104591786,3,-0.40740871429443004,-0.40740871429443004,0.16444396972656605,0.16444396972656605,0.2844429016113317,4,-0.0124171698183132,1.0566119090274193,20.808889389038086,1.063825124637046,21.096296310424805,-1.3417724613353759,20.820741653442386,-0.0124171698183132
6564,2006-03-20,21.11407470703125,21.21185111999512,20.903703689575195,21.037036895751953,1915650.0,0.005502997836732693,1.2608805172268696,0.9629506008011108,56.21090660154577,50.71041417853201,-0.47273845914853396,-0.4421240312399064,-0.25675394983748134,-0.1633086550692937,5.630334961324831,0.3081474304199254,-0.03067762308697297,0.4237039566040046,-0.08737828622728117,0.9347861994352904,0.16816283518836173,0.6792450780196475,-0.896956851606447,88.38042694785287,29.94187729492007,0.2555411214156427,3,-0.46518611907958984,-0.46518611907958984,0.04888916015625,0.04888916015625,0.8562946319580043,0,0.010805470278927087,4.806545394135803,20.998519897460934,1.0566119090274193,20.808889389038086,1.063825124637046,21.096296310424805,0.010805470278927087
6565,2006-03-21,21.08148193359375,21.437036514282227,20.971851348876953,21.08148193359375,3199500.0,-0.0015436515163340658,-3.24320609624552,0.0,51.35920922372335,51.07054959061562,-0.41452761439422403,-0.37951706538297003,-0.24100941951175514,-0.11889073454652888,5.669693872811853,0.46518516540527344,-0.02131292188366629,0.3597037315368645,-0.16700931030756294,0.886416773381292,0.09634721061465257,0.6230602524590765,-0.8046800822947269,49.1526487058563,-3.8622373307116717,0.2633565209222137,3,-0.32000064849853516,-0.32000064849853516,-0.1385183334350586,0.08148193359375,0.8622226715087891,1,0.025860852231766707,1.2608805172268696,21.11407470703125,4.806545394135803,20.998519897460934,1.0566119090274193,20.808889389038086,0.025860852231766707
6566,2006-03-22,21.072593688964844,21.200000762939453,20.91555595397949,20.998519897460934,2310188.0,-0.00042161384369965305,-1.3703568306444798,100.0,55.56726112634037,52.735518127376686,-0.3468974799231006,-0.3741780352685069,-0.24292468871567152,-0.09858206302870087,6.271259905104796,0.2844448089599645,0.0017598354843784136,0.3408895492553725,-0.20503954023641313,0.8868186387471582,0.06792500450947969,0.6138540940012653,-0.7029730646271659,47.881553572841376,-3.5698479895574664,0.27296454474589343,3,-0.3111124038696289,-0.3111124038696289,-0.17555618286132812,0.09037017822265625,0.23999977111816406,2,0.021653481301956656,-3.24320609624552,21.08148193359375,1.2608805172268696,21.11407470703125,4.806545394135803,20.998519897460934,0.021653481301956656
6567,2006-03-23,20.88592529296875,20.962963104248047,20.740741729736328,20.903703689575195,2418188.0,-0.008858349320987835,2.2608348843392716,-0.24000926974970524,56.94293732460243,53.69389714996201,-0.052403026008946085,-0.1649288961780968,-0.06926060849248117,0.10965510750384055,6.713738810594888,0.3318519592285156,0.014573550998264295,0.1345174789428718,-0.40334838926729333,0.6723833471530369,-0.13441545516221254,0.40345041304795615,-0.43091139743550855,21.186373641960724,-31.49590589429563,0.26893293410508323,3,0.017778396606445312,-0.12444400787353516,0.011112213134765625,0.27703857421875,0.7229633331298864,3,0.013193409459518746,-1.3703568306444798,21.072593688964844,-3.24320609624552,21.08148193359375,1.2608805172268696,21.11407470703125,0.013193409459518746
6568,2006-03-24,20.903703689575195,21.096296310424805,20.740741729736328,20.865184783935547,2714175.0,0.0008512142199623707,-1.474240624357094,-2.16661302435361,57.526870556183134,54.608462918596025,-0.022368146285934642,-0.16552430052638556,-0.09809896248905758,0.10274458700169475,6.994527305355329,0.35555458068847656,0.046872052875293946,0.13599958419799663,-0.39946063680313415,0.6714598051991274,-0.13173052630256876,0.403729694698562,-0.37012798454203377,23.40416206695356,-30.949575288136238,0.267730110500566,3,0.0,-0.14222240447998047,-0.0992584228515625,0.2592601776123047,0.5037040710449254,4,0.026506079942435923,2.2608348843392716,20.88592529296875,-1.3703568306444798,21.072593688964844,-3.24320609624552,21.08148193359375,0.026506079942435923
6569,2006-03-27,21.087406158447266,21.128889083862305,20.773332595825195,20.90074157714844,3116138.0,0.008788034484227936,1.6373617045358082,4.846051002723354,58.023371314113035,55.58813194156393,-0.11089889486497384,-0.3494058184913911,-0.2821669654319905,-0.0763391632210606,7.351174002358948,0.3555564880371094,0.14125882529129896,0.30844287872314524,-0.2445678459389029,0.8614536033851934,0.031937516392122944,0.5849482410541675,-0.48155358867417775,49.78702072815627,-4.906055284440143,0.27650536233102374,3,9.5367431640625e-07,-0.3259248733520508,-0.2829608917236328,0.07555770874023438,0.6785202026367188,0,0.009273622329632136,-1.474240624357094,20.903703689575195,2.2608348843392716,20.88592529296875,-1.3703568306444798,21.072593688964844,0.009273622329632136
6570,2006-03-28,20.874074935913086,21.36000061035156,20.76444435119629,21.11111068725586,2534288.0,-0.010116522673829342,-1.610389121811121,-1.269848568450763,57.23272689485598,55.359588061956664,0.12381356805230936,-0.12916193901919115,-0.07101911004001948,0.1402279410410081,8.153556700526327,0.5955562591552699,0.17675507657147804,0.08651905059814524,-0.4668114520957829,0.6398495532920734,-0.1901462007488206,0.3631843019451111,-0.20172765057926867,21.531093109927127,-35.12696704896195,0.27666525134696485,3,0.2133321762084961,-0.1125936508178711,-0.054814815521240234,0.28888893127441406,1.5940723419189453,1,0.052519424522618374,1.6373617045358082,21.087406158447266,-1.474240624357094,20.903703689575195,2.2608348843392716,20.88592529296875,0.052519424522618374
6571,2006-03-29,21.149629592895508,21.23555564880371,20.799999237060547,20.8592586517334,2270025.0,0.013200808075491732,-1.130434376982498,-1.2250090525045263,67.61904761904768,56.94561821915356,-0.1602300717646834,-0.4140436175453246,-0.34101525736658544,-0.13348350454574387,8.617361188896274,0.43555641174316406,0.23295243221716433,0.3545182228088386,-0.21483587347781707,0.9238723190954943,0.06984117466550899,0.6391952709521682,-0.41610716924581936,66.02858286875943,2.1126282616126844,0.2846770481433287,3,-0.06222248077392578,-0.38814830780029297,-0.3244438171386719,0.013334274291992188,1.3392601013183594,2,0.03754557538321013,-1.610389121811121,20.874074935913086,1.6373617045358082,21.087406158447266,-1.474240624357094,20.903703689575195,0.03754557538321013
6572,2006-03-30,20.88592529296875,21.404443740844727,20.85037040710449,21.069629669189453,2613263.0,-0.012468506777789656,-3.3488427797238502,-0.632654133659139,55.71747446908471,57.35553390327739,0.12913038769393026,-0.14788714726170582,-0.08157952696983983,0.12842034065066343,9.245154174670144,0.5540733337402379,0.2562384502793371,0.08444356918334961,-0.48603654160234555,0.6549236799690448,-0.20079648620949797,0.3696836245761972,-0.12148094177246094,21.874811406697685,-39.19757387281062,0.2852400553928483,3,0.20296382904052734,-0.12444400787353516,-0.03259134292602539,0.27703857421875,2.0118522644043004,3,0.020428502023699835,-1.130434376982498,21.149629592895508,-1.610389121811121,20.874074935913086,1.6373617045358082,21.087406158447266,0.020428502023699835
6573,2006-03-31,20.882963180541992,20.974815368652344,20.66370391845703,20.86222267150879,3020963.0,-0.00014182337556067903,2.0434750158599844,-0.11290155117636065,59.663884378822814,57.73919810075261,0.1273714395991874,-0.12127278178784451,-0.09170073733200468,0.13054002606764925,9.6605905242694,0.3111114501953125,0.21778391216087556,0.06251850128173686,-0.4912535815192882,0.6162905840827619,-0.21436754011877568,0.3394045426822494,0.5540733337402344,29.60003707890339,-31.85919758547019,0.2768860414005131,3,0.16740703582763672,-0.12148189544677734,-0.029629230499267578,0.2800006866455078,2.601480484008789,4,0.034761611141135074,-3.3488427797238502,20.88592529296875,-1.130434376982498,21.149629592895508,-1.610389121811121,20.874074935913086,0.034761611141135074
6574,2006-04-03,20.88592529296875,21.072593688964844,20.711111068725586,21.028148651123047,2927475.0,0.0001418434922835221,2.1281835437814642,-6.857274232113298,51.58498046079675,57.76428379376077,0.09906016753768299,-0.09798880561081447,-0.09097894548734331,0.12437866419423216,10.18218151726126,0.3614826202392578,0.22339033257971153,0.045628833770752664,-0.4861267210424991,0.5773843885840044,-0.22024894363587322,0.31150661117737855,0.5356445693969718,29.999922752284604,-26.91012440647814,0.2658777774066258,4,0.1481485366821289,-0.12444400787353516,0.015556812286376953,0.27703857421875,2.894815444946289,0,0.024968128552433688,2.0434750158599844,20.882963180541992,-3.3488427797238502,20.88592529296875,-1.130434376982498,21.149629592895508,0.024968128552433688
6575,2006-04-04,21.220741271972656,21.31851959228516,20.782222747802734,20.83555603027344,2371950.0,0.016030698870526994,-1.1807253210895472,-2.7083120993482033,52.941192380893995,57.47249837760006,-0.23906469078364978,-0.4079838254629422,-0.4204369678647879,-0.21101247501010434,10.928078030406205,0.5362968444824254,0.22974045222299466,0.35140771865844656,-0.19744469955666588,0.900260136873559,0.07698150955089034,0.6258339277660028,0.1856712715148916,75.20013595597909,22.759975113876948,0.274426209107557,4,-0.18666744232177734,-0.4592599868774414,-0.3177776336669922,-0.05777740478515625,2.3081474304199183,1,0.025691142553600832,2.1281835437814642,20.88592529296875,2.0434750158599844,20.882963180541992,-3.3488427797238502,20.88592529296875,0.025691142553600832
6576,2006-04-05,21.05777740478516,21.244443893432614,20.90074157714844,21.155555725097656,1580850.0,-0.007679461574828794,1.4946217207724914,-0.2538475251054658,56.24998203876763,57.39550334584064,-0.08763979491704887,-0.20906711678246026,-0.2704232395953774,-0.04910411692953787,11.502951807157066,0.3437023162841726,0.20607202609818387,0.1588142395019574,-0.3614087953098526,0.6790372743137674,-0.10129727790394938,0.41892575690786416,0.333780966201779,53.19998661039648,3.046370604706162,0.26011151740590566,4,-0.023703575134280896,-0.29629611968994496,-0.15481376647949574,0.1051864624023402,1.982223510742184,2,0.06697619819679446,-1.1807253210895472,21.220741271972656,2.1281835437814642,20.88592529296875,2.0434750158599844,20.882963180541992,0.06697619819679446
6577,2006-04-06,20.645925521850586,20.99259376525879,20.60444450378418,20.962963104248047,3737475.0,-0.01955818389651065,1.0629837446588508,3.2424118289639132,42.03475801496533,55.674157507927546,0.3202674918575532,0.2538365521484316,0.13049420853860738,0.3534201723616093,11.222742865401457,0.4533329010009801,0.1934940463734982,-0.2771857261657722,-0.6865941601054963,0.13222270777395195,-0.48188994313563427,-0.07248150919591012,0.7310757600857549,5.809055480913799,-38.101346340645144,0.20470421696986157,4,0.3585186004638672,0.1155557632446289,0.2674088478088379,0.5170383453369141,2.3881492614746094,3,0.08926527272477003,1.4946217207724914,21.05777740478516,-1.1807253210895472,21.220741271972656,2.1281835437814642,20.88592529296875,0.08926527272477003
6578,2006-04-07,20.72888946533203,20.85037040710449,20.660741806030273,20.74666786193848,2855588.0,0.004018417260763574,-1.461530843412227,0.05607662180618258,41.168475408803715,53.80139129622651,0.23456543525942664,0.19215934364225973,0.024152739498784825,0.26321953185395586,11.552680740796603,0.2044448852539027,0.16710194998936245,-0.2014810562133782,-0.5901747899898417,0.18721267756308535,-0.39582792310160997,-0.007134189325146423,0.6172095454782216,17.42743355031363,-19.996194589880695,0.19434686688823097,4,0.2755546569824219,0.032591819763183594,0.18444490432739258,0.43407440185546875,2.1807403564453125,4,0.10463117648769216,1.0629837446588508,20.645925521850586,1.4946217207724914,21.05777740478516,-1.1807253210895472,21.220741271972656,0.10463117648769216
6579,2006-04-10,21.1525936126709,21.182222366333008,20.779258728027344,20.82370376586914,2396925.0,0.020440272405692017,1.0763436051911293,-18.49940993455268,51.382499586544256,53.15136603974742,-0.19994588954886083,-0.18207316556549813,-0.4352989587693763,-0.16315468386466137,12.204696776508476,0.45333290100097656,0.15981219023896998,0.18488969802856303,-0.12769158521411939,0.49747098127124545,0.028599056407220047,0.341180339649906,0.16383921785831035,76.76351096877208,39.137147338395515,0.15629064162134196,4,-0.1481494903564453,-0.3911123275756836,-0.2511115074157715,0.010370254516601562,1.2237014770507812,0,0.1102394389349517,-1.461530843412227,20.72888946533203,1.0629837446588508,20.645925521850586,1.4946217207724914,21.05777740478516,0.1102394389349517
6580,2006-04-11,21.031110763549805,21.194074630737305,20.933332443237305,21.131851196289066,2326388.0,-0.005743165653611548,1.3157805578377646,-0.3063044776811971,49.22734671807978,51.10784371741766,-0.060172746330479754,-0.04640090794870133,-0.35314509309376163,-0.043419593064506046,13.501864869851744,0.2607421875,0.1465999699184053,0.05288839340209961,-0.252955836870278,0.3587326236744772,-0.1000337217340892,0.20581050853828842,0.25684253390960166,66.66666666666704,29.084304118376558,0.15292211513618933,4,-0.026666641235351562,-0.26962947845458984,-0.12962865829467773,0.1318531036376953,1.2325935363769567,1,0.1307410723703082,1.0763436051911293,21.1525936126709,-1.461530843412227,20.72888946533203,1.0629837446588508,20.645925521850586,0.1307410723703082
6581,2006-04-12,20.998519897460934,21.161481857299805,20.91555595397949,21.063703536987305,1102275.0,-0.001549650251728818,-1.1282011075439742,0.6470454588484893,52.22486548744868,50.71977605279144,-0.05729627213011668,-0.02267325926248631,-0.3150323278573346,-0.014013786915658244,14.440996318020177,0.24592590332031605,0.11585293688224141,0.02518634796142294,-0.27579828726547007,0.32617098318831594,-0.12530596965202534,0.17567866557487122,0.2620930482514616,66.83433828476727,26.05529853634998,0.15049231761344703,4,-0.03703784942626598,-0.2370386123657191,-0.097037792205807,0.16444396972656605,1.6948127746582067,2,0.12050224574340618,1.3157805578377646,21.031110763549805,1.0763436051911293,21.1525936126709,-1.461530843412227,20.72888946533203,0.12050224574340618
6582,2006-04-13,20.98666763305664,21.1407413482666,20.799999237060547,20.962963104248047,1655100.0,-0.0005644333249281708,1.0535790235995999,-0.363657644476937,51.64321306198929,49.828590350921054,-0.033135436322073275,0.003352479984528145,-0.31038614901435935,-0.005873628374811091,15.422862063448934,0.3407421112060547,0.10226059694011624,0.004445171356202593,-0.2864215828095169,0.2953119255219221,-0.14098820572665716,0.14987854843906234,0.24769857497862802,61.111150847578855,17.385196453603577,0.14543337708286044,4,-0.025185585021972656,-0.22518634796142578,-0.30518579483032227,0.17629623413085938,1.4399986267089844,3,0.0978398914192764,-1.1282011075439742,20.998519897460934,1.3157805578377646,21.031110763549805,1.0763436051911293,21.1525936126709,0.0978398914192764
6583,2006-04-17,20.737777709960934,21.11111068725586,20.60444450378418,20.98666763305664,2232900.0,-0.011859430351089828,1.0357194859336802,-10.499678146121811,43.24945201927943,48.90242052408579,0.21567462650892466,0.24422839219359815,-0.05521809737691896,0.23427094787359692,16.279196766977424,0.5066661834716797,0.023849900225126675,-0.2314076423645055,-0.541909708481306,0.07909442375229503,-0.386658675422904,-0.07615660930610701,0.47139162990429284,22.613024688162536,-19.5057631604106,0.15525103305839982,4,0.22370433807373402,0.023703575134280896,-0.13185119628905895,0.42518615722656605,1.3985176086425852,0,0.1107301421338549,1.0535790235995999,20.98666763305664,-1.1282011075439742,20.998519897460934,1.3157805578377646,21.031110763549805,0.1107301421338549
6584,2006-04-18,21.34222221374512,21.41925811767578,20.740741729736328,20.740741729736328,2801925.0,0.02914702395974933,-1.2561542925457192,-2.4166526170587583,57.85286107726805,49.44816149034957,-0.35451882954333414,-0.36074298039050845,-0.6401180398966879,-0.37412087783033243,16.90224241816797,0.6814804077148473,0.020201920790192673,0.3616294860839879,0.014152628034999282,0.7091063441329766,0.18789105705949538,0.5353679151084805,-0.737777709960941,90.545579674015,43.9297031035655,0.17373842902449407,4,-0.33037090301514027,-0.4385185241699254,-0.75555515289307,-0.17925834655762074,0.8562965393066406,1,0.07344163097612011,1.0357194859336802,20.737777709960934,1.0535790235995999,20.98666763305664,-1.1282011075439742,20.998519897460934,0.07344163097612011
6585,2006-04-19,21.626667022705078,21.64444351196289,21.262222290039066,21.333332061767575,2393550.0,0.01332779717647048,1.3243249512851227,0.4876882438187562,57.978192313655015,49.64018485422594,-0.6429396830317096,-0.6347960176532581,-0.8957698927244948,-0.6631226245809501,17.186622742311386,0.3822212219238246,0.014402808401293044,0.6188150405883803,0.16787734703920165,1.069752734137559,0.393346193813791,0.8442838873629697,-1.0222225189208984,98.29072055665289,51.894348929208704,0.22546884677458923,4,-0.502223014831543,-0.6192598342895508,-1.0851845741271973,-0.4637031555175781,1.0400009155273473,2,0.0346622096798177,-1.2561542925457192,21.34222221374512,1.0357194859336802,20.737777709960934,1.0535790235995999,20.98666763305664,0.0346622096798177
6586,2006-04-20,21.528888702392575,21.917036056518555,21.478519439697266,21.49333381652832,2474213.0,-0.004521192295134924,-12.45480614484272,0.12120916562628688,61.385091959395645,51.79022195916264,-0.5266939574639444,-0.5281594860547898,-0.7753768691796559,-0.5691440870403603,17.858043862428786,0.43851661682128906,0.03395413115421064,0.49822196960449006,-0.009147995018576438,1.0055919342275565,0.2445369872929568,0.7519069519160233,-0.8828442382812476,70.42893097114664,20.066119329440525,0.2536849823115329,4,-0.2681484222412074,-0.2681484222412074,-0.9977769851684535,-0.3659248352050746,1.5733337402343786,3,0.03413160835619555,1.3243249512851227,21.626667022705078,-1.2561542925457192,21.34222221374512,1.0357194859336802,20.737777709960934,0.03413160835619555
6587,2006-04-21,21.161481857299805,21.73629570007324,21.1081485748291,21.73629570007324,2237625.0,-0.01706575988067316,1.1855671471423788,-16.166943833486844,54.36802651494756,53.25683874873418,-0.08768577265839639,-0.1465645946597931,-0.39679989415289185,-0.20525190536538673,18.695946127528323,0.6281471252441371,0.01652369183154434,0.11703729629516602,-0.38874636374982074,0.6228209563401528,-0.1358545337273256,0.3699291263176576,-0.43917789764404347,42.43798098160936,-10.115323559498123,0.25289183002249266,4,0.0992584228515625,0.0992584228515625,-0.5711112022399902,0.0014820098876953125,1.321481704711914,4,0.07238863635114057,-12.45480614484272,21.528888702392575,1.3243249512851227,21.626667022705078,-1.2561542925457192,21.34222221374512,0.07238863635114057
6588,2006-04-24,21.457778930664066,21.58518409729004,21.06666755676269,21.072593688964844,2394225.0,0.01400171667382799,-1.6119272489695238,-0.6701043242812877,58.21277794030799,54.01575856581904,-0.3014135851734032,-0.4207979256590342,-0.6644987026037796,-0.5043226050198051,19.19305364708972,0.5185165405273473,0.010194768166108759,0.385630607604984,-0.14764499325840674,0.9189062084683748,0.11899280717328864,0.6522684080366794,-0.6637910451965361,60.957294837016306,5.3218273467248025,0.2666378004316951,4,-0.19703865051269887,-0.19703865051269887,-0.8666677474975621,-0.29481506347656605,1.312591552734375,0,0.04515319745963908,1.1855671471423788,21.161481857299805,-12.45480614484272,21.528888702392575,1.3243249512851227,21.626667022705078,0.04515319745963908
6589,2006-04-25,21.282962799072266,21.925926208496094,20.962963104248047,21.925926208496094,4678425.0,-0.008146981668358033,1.9953900646102913,-1.6692316834036331,50.93665155252966,54.20568132520236,-0.11863561520577193,-0.24304082803600835,-0.4694034671592604,-0.3351225592824605,19.87983040288361,0.9629631042480469,0.07097595652346911,0.20103664398193288,-0.3405237599063575,0.7425970478702233,-0.06974355796221232,0.4718168459260781,-0.4215920233416739,33.23073266385406,-19.10665075411766,0.27078020194414604,4,-0.017777442932128906,-0.017777442932128906,-0.6918516159057617,-0.11999893188476562,2.3140735626220703,1,0.04009463003752711,-1.6119272489695238,21.457778930664066,1.1855671471423788,21.161481857299805,-12.45480614484272,21.528888702392575,0.04009463003752711
6590,2006-04-26,21.970369338989254,22.074073791503906,21.30666732788086,21.389629364013672,3799238.0,0.032298442017055784,-1.0555602387940746,-0.9032239882764007,61.864385344987774,55.27673908715115,-0.7362182250674039,-0.8897210574821948,-1.1329010995611206,-1.021934094115096,20.13385046881166,0.7911109924316406,0.15112466677409486,0.8336284637451143,0.17202713231301558,1.495229795177213,0.5028277980290667,1.164429129461162,-1.0238341286374215,90.66659571327014,36.85047820903837,0.3308006657160493,4,-0.6311101913452113,-0.6311101913452113,-1.321480751037594,-0.8074054718017543,1.4340744018554759,2,0.010384414141715315,1.9953900646102913,21.282962799072266,-1.6119272489695238,21.457778930664066,1.1855671471423788,21.161481857299805,0.010384414141715315
6591,2006-04-27,21.94370460510254,22.302221298217773,21.626667022705078,21.71259307861328,2785725.0,-0.0012136679850618393,-2.352929204000587,0.39796042368010753,68.75000688923105,57.17749395684468,-0.6273521006640657,-0.8437768497515208,-1.0887351714078761,-1.000926382211869,20.541921754242274,0.6755542755126953,0.17631317126839718,0.7672599792480455,0.01351157583325957,1.5210083826628313,0.3903857775406543,1.1441341809554366,-0.9807415008544922,73.2302035014961,12.790391274021033,0.3768742017073922,4,-0.4903717041015625,-0.4903717041015625,-1.1822233200073242,-0.7807407379150391,0.7377758026123047,3,0.032946275304935435,-1.0555602387940746,21.970369338989254,1.9953900646102913,21.282962799072266,-1.6119272489695238,21.457778930664066,0.032946275304935435
6592,2006-04-28,21.312593460083008,22.0325927734375,21.312593460083008,21.925926208496094,3412800.0,-0.02876046485208239,-1.3478260869565217,-2.653838853172016,57.28011959199033,58.73645702047923,0.06129993803633482,-0.18873858036241842,-0.4432748228728727,-0.3791049474661534,20.239922881757703,0.7199993133544922,0.2054405139246711,0.11481542587280202,-0.6283898444018448,0.8580206961474488,-0.2567872092645196,0.48641806101012364,-0.18891937255859403,26.106269680427594,-38.131283077229206,0.37160263513732333,4,0.20888805389404297,0.14073944091796875,-0.551112174987793,-0.1496295928955078,1.5762958526611328,4,0.08397049312162763,-2.352929204000587,21.94370460510254,-1.0555602387940746,21.970369338989254,1.9953900646102913,21.282962799072266,0.08397049312162763
6593,2006-05-01,21.608888626098636,22.06814765930176,21.244443893432614,21.282962799072266,3964950.0,0.013902351516748457,-3.0882287510235398,-0.5314013117180828,55.877846540613504,58.517010960850946,-0.11000122271637736,-0.45098289667970803,-0.7267355149680697,-0.6787559635833098,20.51883458481601,0.8237037658691477,0.23817987417884723,0.37481431961059997,-0.37453444880191,1.12416308802311,0.00013993540434498186,0.749488703816855,0.6933326721191371,48.230096687778065,-13.827207073318839,0.3746743842062552,5,0.02370357513427379,-0.1555557250976598,-0.7762961387634313,-0.44592475891113637,0.8059272766113246,0,0.04044978670755883,-1.3478260869565217,21.312593460083008,-2.352929204000587,21.94370460510254,-1.0555602387940746,21.970369338989254,0.04044978670755883
6594,2006-05-02,21.40740776062012,21.786666870117188,21.35703659057617,21.62962913513184,5986913.0,-0.009323980930475595,-1.660548291461346,-0.6818157877796496,54.74945063833806,58.158261885815726,0.11365013887605713,-0.21969458176809553,-0.5132550123390551,-0.47942382788264126,20.57299205168976,0.4296302795410192,0.27296327925954955,0.1472593307495167,-0.5872260303499743,0.8817446918490077,-0.21998334980022705,0.5145020112992604,0.8736579895019503,15.406253380937546,-44.16497553760939,0.3672426805497451,5,0.22518444061278942,0.04592514038085582,-0.5748152732849157,-0.24444389343262074,0.6459255218505824,1,0.06366780779901582,-3.0882287510235398,21.608888626098636,-1.3478260869565217,21.312593460083008,-2.352929204000587,21.94370460510254,0.06366780779901582
6595,2006-05-03,21.765926361083984,21.77777862548828,21.315555572509766,21.339258193969727,3081038.0,0.01674740839586253,1.0526246691371095,-1.920014076286607,58.949540802798815,57.8876450906383,-0.24924825106128523,-0.5642020195439734,-0.8474324118005256,-0.8341487652984156,20.023616793885658,0.4622230529785156,0.3686400603243811,0.4785186767578118,-0.2895100500170571,1.2465474035326807,0.09450431337037912,0.8625330401452445,0.49440695190429906,49.29983050236232,-8.966315029253366,0.38401436338743444,5,-0.13333415985107422,-0.3125934600830078,-0.8414821624755859,-0.6029624938964844,0.3259258270263672,2,0.08412736357889417,-1.660548291461346,21.40740776062012,-3.0882287510235398,21.608888626098636,-1.3478260869565217,21.312593460083008,0.08412736357889417
6596,2006-05-04,22.46814727783203,22.52148056030273,21.84296226501465,21.84296226501465,5919075.0,0.032262395135342015,-1.1706159980718485,1.4652722209059577,64.88094052083922,59.05574664684848,-0.8987356848548131,-1.2177801986098764,-1.5302142448306242,-1.5306776991750688,19.923912948455428,0.7555541992187464,0.39237923133422115,1.110221099853515,0.1875439472247784,2.0328982524822514,0.6488825235391467,1.5715596761678832,-1.2237033843994176,95.82366866556667,36.35106860802786,0.4613385763143676,5,-0.7259254455566406,-0.9051847457885742,-1.5437030792236328,-1.3051834106445312,-0.6222209930419922,3,0.0416721704480052,1.0526246691371095,21.765926361083984,-1.660548291461346,21.40740776062012,-3.0882287510235398,21.608888626098636,0.0416721704480052
6597,2006-05-05,22.488889694213867,22.589630126953125,22.364444732666016,22.488889694213867,2964263.0,0.0009231921139443156,1.2353030274343488,0.0,68.43420115791153,60.19146033769333,-0.7949849641444899,-1.1524603083056277,-1.5185536779242348,-1.550280719393335,20.9015376544352,0.22518539428710938,0.3980714448068241,1.0388153076171882,0.04980835733374178,2.0278222579006346,0.544311832475465,1.5333187827589114,-1.2189050674438526,92.51104194877104,27.20377213361536,0.4945034751417236,5,-0.7125930786132812,-0.8918523788452148,-1.5644454956054688,-1.3259258270263672,-0.47407531738281605,4,0.008563816005132896,-1.1706159980718485,22.46814727783203,1.0526246691371095,21.765926361083984,-1.660548291461346,21.40740776062012,0.008563816005132896
6598,2006-05-08,22.89777755737305,23.30370330810547,22.459259033203125,22.48296356201172,4736138.0,0.01818177192021997,-2.653838853172016,100.0,67.0787323911218,61.98502487531467,-1.0930766479401406,-1.4656751959385943,-1.8923892431900313,-1.955734579471244,22.258646668496958,0.8444442749023438,0.4139441740325651,1.3392587661743214,0.21660466901798614,2.4619128633306566,0.7779317175961538,1.900585814752489,-1.5750071105957097,79.58271694478519,16.746341684119187,0.5613270485781684,5,-0.6237039566040075,-0.9437036514282262,-1.9725923538208043,-1.7348136901855504,-0.7822208404541051,0,-0.0003881706251464001,1.2353030274343488,22.488889694213867,-1.1706159980718485,22.46814727783203,1.0526246691371095,21.765926361083984,-0.0003881706251464001
6599,2006-05-09,23.48444366455078,23.64740753173828,22.85333251953125,23.01333236694336,4399988.0,0.025621093824838237,-1.0074933095450491,1.135716978876403,69.12751915088826,62.792039742636945,-1.4914658523427988,-1.969673925002425,-2.4456331479109252,-2.5320667677950475,23.016863013188527,0.7940750122070312,0.5021269065700089,1.8093323707580566,0.41315652692005145,3.205508214596062,1.1112444488390558,2.5074202926770575,-2.0428172460937546,93.01139737698374,33.22799948638347,0.6980879219190018,5,-1.038517951965332,-1.3585176467895508,-2.5785179138183594,-2.3214797973632812,-0.7111110687255859,1,-0.045546225285097885,-2.653838853172016,22.89777755737305,1.2353030274343488,22.488889694213867,-1.1706159980718485,22.46814727783203,-0.045546225285097885
6600,2006-05-10,23.78074073791504,24.06814765930176,23.37777709960937,23.410369873046875,5319675.0,0.012616738024393115,-2.1700626650376194,0.7861642604393558,72.27434243071316,63.1836325805794,-1.6806991466119712,-2.160166448452756,-2.6992178650687535,-2.8194191322369484,23.925235144222473,0.6903705596923899,0.5681127867375331,1.968147945404052,0.3201747972413713,3.6161210935667327,1.1441613713227134,2.7921345194853906,-2.162651830395511,87.08391120467518,27.46371943409686,0.8239865740813401,5,-1.1244449615478516,-1.4444446563720703,-2.882963180541992,-2.617776870727539,-1.0222225189208984,2,-0.0726389255272536,-1.0074933095450491,23.48444366455078,-2.653838853172016,22.89777755737305,1.2353030274343488,22.488889694213867,-0.0726389255272536
6601,2006-05-11,23.528888702392575,23.792593002319336,23.333332061767575,23.68000030517578,4950788.0,-0.010590588337768714,1.440949272130103,-0.40800078277484336,73.96521383862246,65.0375319413163,-1.3190545734201287,-1.80138361520466,-2.4162513814112536,-2.5509125415047293,24.903198876006872,0.45926094055176137,0.684606808070022,1.5897774696350062,-0.1791319338010986,3.358686873071111,0.7053227679169538,2.4742321713530586,-1.6657939196948242,68.34782939687459,6.2834561321751465,0.8844547017180515,5,-0.8725929260253871,-1.1925926208496058,-2.6311111450195277,-2.3659248352050746,-0.9096298217773402,3,-0.06107540957240776,-2.1700626650376194,23.78074073791504,-1.0074933095450491,23.48444366455078,-2.653838853172016,22.89777755737305,-0.06107540957240776
6602,2006-05-12,23.040000915527344,23.579259872436523,22.933332443237305,23.333332061767575,3875850.0,-0.020778192844081,-1.5497063695226623,1.9411556812156934,65.4157155037267,66.09729515944,-0.6251017022354866,-1.21296734153578,-1.8935513975157647,-2.0468139339915012,25.973993162595875,0.6459274291992188,0.6940407318144288,0.9982230186462395,-0.7762712857746088,2.772717323067088,0.11097586643581536,1.8854701708566637,-0.9564008451691919,36.09584112310177,-25.030052017163975,0.8872471522104246,5,-0.34814929962158203,-0.703704833984375,-2.142223358154297,-1.8770370483398438,0.05629539489746094,4,-0.051826153788587015,1.440949272130103,23.528888702392575,-2.1700626650376194,23.78074073791504,-1.0074933095450491,23.48444366455078,-0.051826153788587015
6603,2006-05-15,23.034074783325195,23.11111068725586,22.71703720092773,22.92740631103516,2935913.0,-0.0002572105888309917,2.0227281039918927,-0.3636452305091281,67.64181967925678,67.52978060843097,-0.44226131860183315,-1.0816441930850615,-1.8449701178043938,-2.024563487223702,27.593890879184848,0.39407348632812855,0.6854219900862155,0.8774820327758803,-0.8379298578517265,2.592893923403487,0.01977608746207693,1.7351879780896837,-0.7520199540726829,23.464963980739046,-39.48798444940937,0.8577059453138043,5,-0.3422231674194336,-0.6977787017822266,-2.1511120796203613,-1.8711109161376953,0.5214805603027344,0,-0.044250112760422455,-1.5497063695226623,23.040000915527344,1.440949272130103,23.528888702392575,-2.1700626650376194,23.78074073791504,-0.044250112760422455
6604,2006-05-16,22.909629821777344,23.20000076293945,22.7614803314209,23.125925064086914,4002075.0,-0.0054026464148644315,1.4065000654193653,-2.027733571747944,60.673424756108446,67.72132326990982,-0.0919906869568976,-0.8788091784088436,-1.6779590286226664,-1.878864178824685,28.54817690483825,0.43852043151855113,0.773370765660907,0.6746666908264167,-1.0272552823277898,2.3765886639806233,-0.17629429575068656,1.52562767740352,-0.4489657095199071,14.254394942763232,-43.3260887871133,0.8509609865771032,5,0.045925140380859375,-0.573333740234375,-2.0266671180725098,-1.7466659545898438,0.2725925445556676,1,-0.03466110587712645,2.0227281039918927,23.034074783325195,-1.5497063695226623,23.040000915527344,1.440949272130103,23.528888702392575,-0.03466110587712645
6605,2006-05-17,22.37629508972168,23.02814865112305,22.33185195922852,22.8799991607666,3963938.0,-0.02327993669931272,-1.3500102997219356,2.3287801694870414,54.40819185650102,66.55768452942779,0.6001412371366719,-0.3019139663558903,-1.1122494062132589,-1.3317497060970105,28.68476566738532,0.6962966918945312,0.8448846571156352,0.10385055541992116,-1.5745202629110864,1.7822213737509287,-0.7353348537455808,0.9430359645854232,1.6918525695800817,3.0425057681080987,-50.3872606342456,0.8391854091655034,5,0.8237047195434606,-0.03999900817871094,-1.4933323860168457,-1.2133312225341797,0.8266677856445312,2,0.01774366598722099,1.4065000654193653,22.909629821777344,2.0227281039918927,23.034074783325195,-1.5497063695226623,23.040000915527344,0.01774366598722099
6606,2006-05-18,22.26370429992676,22.557037353515625,22.22222137451172,22.358518600463867,4117163.0,-0.005031699365040776,-2.766629473864904,0.18823413584967827,60.8372756940207,65.71358170010659,0.7606751473643634,-0.13855374455962632,-0.9622888936044909,-1.208401435800745,28.19807367261966,0.33481597900390625,0.9442798355005522,-0.04548101425170614,-1.6870857674112436,1.5961237389078313,-0.8662833908314767,0.7753213623280644,1.7697174453735336,3.0568716715464355,-51.60550733377271,0.8208023765797692,5,0.8814802169799769,0.07259178161620738,-1.3807415962219274,-1.1007404327392614,0.9333324432373047,3,0.022225138835903824,-1.3500102997219356,22.37629508972168,1.4065000654193653,22.909629821777344,2.0227281039918927,23.034074783325195,0.022225138835903824
6607,2006-05-19,22.69333267211914,22.79111099243164,22.06814765930176,22.07111167907715,6900525.0,0.01929725468882526,-1.3018847299525549,-6.562522631261562,61.992139400149405,65.14840470110967,0.40576756753492305,-0.4717208413244407,-1.339041754663981,-1.6263206813613635,29.008567161038744,0.7229633331298793,1.0139664190686695,0.30755481719970845,-1.2493403324537908,1.8644499668532077,-0.4708927576270412,1.086002392026458,1.2676410583496107,55.23552577698317,-0.23055913591107924,0.7784475748267492,5,0.37481498718262074,-0.3570365905761719,-1.8318510055541992,-1.5303688049316406,0.5481491088867188,4,-0.0032641213423408866,-2.766629473864904,22.26370429992676,-1.3500102997219356,22.37629508972168,1.4065000654193653,22.909629821777344,-0.0032641213423408866
6608,2006-05-22,22.426666259765625,22.58666610717773,21.816295623779297,22.447406768798828,5205938.0,-0.01175087045196932,4.148516870833379,-0.033333026794554646,61.11110880085231,64.25769243999456,0.6689235340792408,-0.13570367660158666,-1.035072126726213,-1.3471533466217522,29.788217234516917,0.8770370483398438,0.985948902000434,-0.007555961608886719,-1.5019091667906856,1.4867972435729122,-0.754732564199788,0.7396206409820145,1.4207379064331072,44.111322471259726,-15.74368328241907,0.7471766025908996,5,0.5155553817749023,-0.09037017822265625,-1.5651845932006836,-1.666666030883789,1.0400009155273438,0,0.029858653216796815,-1.3018847299525549,22.69333267211914,-2.766629473864904,22.26370429992676,-1.3500102997219356,22.37629508972168,0.029858653216796815
6609,2006-05-23,22.13629531860352,22.77037048339844,22.12148094177246,22.462221145629886,3829613.0,-0.012947574900289305,-2.650013679303429,15.714456501747287,54.09834681579268,62.23813737167006,0.8358469795603654,0.2338650456685798,-0.7042717931853097,-1.0450861070789976,30.005288290749444,0.6488895416259801,0.9328937608816545,-0.34059352874755433,-1.7424072408428053,1.0612201833476966,-1.0415003847951816,0.3603133273000729,1.5486201642016582,26.40581717451545,-33.347441756139546,0.7009068560476259,5,0.6681489944457972,0.2681493759155238,-1.2748136520385778,-1.3762950897216832,2.1837043762206996,1,0.06411461378687222,4.148516870833379,22.426666259765625,-1.3018847299525549,22.69333267211914,-2.766629473864904,22.26370429992676,0.06411461378687222
6610,2006-05-24,22.19851875305176,22.527406692504886,21.925926208496094,21.9792594909668,4978125.0,0.0028109235783437825,-2.690904090028558,-0.6727274855306972,46.52407889799709,59.18912237826723,0.5873486783419324,0.1998571529816502,-0.7378820293623853,-1.0951326737795313,29.80386175561097,0.6014804840087926,0.860421595924489,-0.28977756500243856,-1.677882163330981,1.098327033326104,-0.9838298641667116,0.40427473416183446,1.3369071410313467,39.209797215330916,-15.32064721276766,0.6940522991642717,5,0.4992589950561488,0.317036628723141,-1.2407412528991735,-1.4385185241699254,2.2103710174560476,2,0.04431393032231101,-2.650013679303429,22.13629531860352,4.148516870833379,22.426666259765625,-1.3018847299525549,22.69333267211914,0.04431393032231101
6611,2006-05-25,22.666667938232425,22.684444427490234,22.14518547058105,22.19851875305176,3448238.0,0.02108920826603833,1.1411818164606535,2.13513983732765,52.05479995643803,57.70457620634626,-0.017845248151004967,-0.2227740906068263,-1.180271448964131,-1.544758159326058,29.279032772371245,0.5392589569091832,0.7296768622851921,0.1422234535217335,-1.2236435961496746,1.5080905031931415,-0.5407100713139705,0.8251569783574375,0.7312275342263774,87.23419242238103,35.958619780471935,0.6829335248357031,5,-0.15851974487305043,-0.15111255645752308,-1.6007423400878942,-1.8029642105102575,1.8725910186767543,3,0.02366006942860821,-2.690904090028558,22.19851875305176,-2.650013679303429,22.13629531860352,4.148516870833379,22.426666259765625,0.02366006942860821
6612,2006-05-26,23.102222442626953,23.1081485748291,22.69925880432129,22.75851821899414,2933213.0,0.019215638821790337,1.2999989271192078,0.7341766994642385,52.34854155017587,56.00532308089283,-0.4957822438848858,-0.5453395014905738,-1.5752084941660414,-1.9643669092211269,29.905482728378352,0.44148063659667613,0.5514578200383511,0.4882965087890625,-0.7738379953077299,1.750431012885855,-0.1427707432593337,1.1193637608374587,0.16914504193749025,99.54126882650749,49.7046399291655,0.6310672520483962,5,-0.5940742492675781,-0.5866670608520508,-1.841482162475586,-2.102222442626953,0.9748153686523438,4,0.0041041203188385555,1.1411818164606535,22.666667938232425,-2.690904090028558,22.19851875305176,-2.650013679303429,22.13629531860352,0.0041041203188385555
6613,2006-05-30,22.48296356201172,23.10518455505371,22.47703742980957,22.93925857543945,2740838.0,-0.026805164834384554,-1.6835449226707517,-1.3275804661487134,38.58109695098078,53.5506199914342,0.041438002234645666,0.1504753751540946,-0.9278038460033962,-1.338278573161837,30.58543179566966,0.6281471252441406,0.3564970581139484,-0.17466611862182546,-1.347653529040855,0.998321291797204,-0.7611598238313384,0.4118275865876875,0.6719981736899143,47.11781551244303,2.6292144298882434,0.5864937052095138,5,-0.02074146270751953,0.032591819763183594,-1.2222232818603516,-1.4829635620117188,1.5733318328857422,1,0.03373746601074279,1.2999989271192078,23.102222442626953,1.1411818164606535,22.666667938232425,-2.690904090028558,22.19851875305176,0.03373746601074279
6614,2006-05-31,22.77037048339844,22.95111083984375,22.41481590270996,22.542221069335934,2667938.0,0.012783320161241507,-1.220868054184274,-0.5000041800777689,38.45632854044062,51.77819073409417,-0.2992718815668347,-0.031185193294156477,-1.186870248383748,-1.6183928185765986,31.253492732550438,0.5362949371337891,0.24312674799975298,0.044592666625980826,-0.9702751991730025,1.0594605324249642,-0.46284126627351085,0.5520265995254725,0.3377780914306605,71.4285483805916,30.99253256515567,0.5074339328994911,5,-0.30814838409424183,-0.2548151016235387,-1.5096302032470739,-1.7688894271850621,0.977777481079098,2,0.030579067319180808,-1.6835449226707517,22.48296356201172,1.2999989271192078,23.102222442626953,1.1411818164606535,22.666667938232425,0.030579067319180808
6615,2006-06-01,23.597036361694336,23.62962913513184,22.479999542236328,22.69629669189453,5151938.0,0.03630445446193353,1.3803697699353996,3.9480253477794385,50.688206018398176,50.650516325691655,-1.044394546837811,-0.7522008753421119,-1.9739546345752146,-2.435770870611112,32.42084665274791,1.1496295928955114,0.13358368867454118,0.779703044891356,-0.2003531481586336,1.7597592379413456,0.2896749483663612,1.2697311414163508,-1.780740737915039,97.80437788136834,58.3833431192966,0.490028096524994,6,-0.8740739822387695,-0.9407405853271484,-2.331851005554199,-2.5911102294921875,0.07703781127930043,3,0.030637886980734885,-1.220868054184274,22.77037048339844,-1.6835449226707517,22.48296356201172,1.2999989271192078,23.102222442626953,0.030637886980734885
6616,2006-06-02,23.40444374084473,23.71555519104004,22.99259376525879,23.70370483398437,3020288.0,-0.008161729206055957,3.4770707219843495,-0.33223927309225104,53.914687499872,49.75302167010527,-0.7520580921466333,-0.512123561054473,-1.7429158415500616,-2.231698942949553,32.315613954386954,0.72296142578125,0.07505893998596491,0.5402956008911168,-0.4587943407076267,1.5393855424898604,0.04075063009174329,1.0398405716904904,-1.551881446838383,76.08195178030475,34.7432528772366,0.499544970799372,6,-0.6385183334350621,-0.7481479644775426,-2.065184593200687,-2.3244438171386754,0.4325923919677699,4,0.04291689393626341,1.3803697699353996,23.597036361694336,-1.220868054184274,22.77037048339844,-1.6835449226707517,22.48296356201172,0.04291689393626341
6617,2006-06-05,22.681480407714844,23.457778930664066,22.666667938232425,23.21185111999512,2870100.0,-0.030890002818917406,-1.8254183427055628,1.772267509671881,46.71812958187357,48.15380175688542,-0.034590353062970536,0.23822172684488763,-0.9830967555330083,-1.5012491358965079,31.844397193030495,0.7911109924316406,0.06985326353159138,-0.19229726791381907,-1.1798036883405274,0.7952091525128893,-0.6860504781271715,0.3014559422995333,-0.7543983978271491,20.50099565664949,-22.144430732781405,0.4937532102133538,6,0.13926029205322266,-0.02518463134765625,-1.2281475067138672,-1.4874067306518555,1.0755558013916016,0,0.08190728805172842,3.4770707219843495,23.40444374084473,1.3803697699353996,23.597036361694336,-1.220868054184274,22.77037048339844,0.08190728805172842
6618,2006-06-06,22.88888931274414,22.96296310424805,22.28444480895996,22.86222267150879,5720963.0,0.009144416559280222,6.76273553511587,-0.050279249245685054,49.80988805878819,47.677306339440484,-0.18946166134464093,0.03174012767019008,-1.1510530508396073,-1.698895989799336,30.140089686830574,0.6785182952880895,0.04795095136123706,0.015556049346923118,-0.9719128934325774,1.0030249921264236,-0.4781784220428271,0.5092905207366734,-0.8902683756103507,42.23605050685446,-3.8353876774616964,0.4937344713897495,6,-0.06814861297607422,-0.23259353637695312,-1.401482105255127,-1.6948156356811523,0.33777809143066406,1,0.05190939946018336,-1.8254183427055628,22.681480407714844,3.4770707219843495,23.40444374084473,1.3803697699353996,23.597036361694336,0.05190939946018336
6619,2006-06-07,22.41481590270996,23.16740608215332,22.373332977294922,23.01629638671875,3114450.0,-0.0207119447150379,-1.3203370795910234,-22.555539660968456,50.356968125270434,48.10318292024863,0.36685323869117425,0.44435321771113223,-0.6481445638764392,-1.2133656104201336,28.088782309725058,0.7940731048583984,-0.026499474352586816,-0.40503597259521484,-1.3687216504121835,0.5586497052217538,-0.8868788115036992,0.0768068663132695,-0.34751759541991945,9.109786036246158,-40.652835619880285,0.4818428389084847,6,0.5155544281005859,0.2770357131958008,-0.8718533515930176,-1.2207422256469727,0.4740734100341797,2,0.07323189712162859,6.76273553511587,22.88888931274414,-1.8254183427055628,22.681480407714844,3.4770707219843495,23.40444374084473,0.07323189712162859
6620,2006-06-08,22.053333282470703,22.370370864868164,21.80148124694824,22.22222137451172,7197863.0,-0.016126950219366054,1.4458530825119469,0.28078731817763813,48.136477529428234,47.66781376169198,0.7884940841760155,0.7059835370853804,-0.2545554543960691,-0.8420805444299937,25.171348135804383,0.6133346557617223,-0.08862834714900458,-0.6801482200622573,-1.5893207099507265,0.22902426982621193,-1.1347344650064919,-0.22556197511802267,1.662221908569336,13.157905226172678,-40.75652474297296,0.4545862449442355,6,0.7051849365234375,0.6385183334350586,-0.5103707313537598,-0.8592596054077148,0.9511108398437464,3,0.07685072638674417,-1.3203370795910234,22.41481590270996,6.76273553511587,22.88888931274414,-1.8254183427055628,22.681480407714844,0.07685072638674417
6621,2006-06-09,22.09185218811035,22.39703750610352,22.023704528808594,22.074073791503906,3350363.0,0.001746625108607347,-5.3000788580073666,-0.1052673186818151,44.275252054906915,46.77078159555099,0.7374092591192394,0.584239712398297,-0.26874162077916,-0.8682026313397415,22.242752274291576,0.3733329772949254,-0.08780134623712854,-0.5697774887084961,-1.4406012117766096,0.3010462343596174,-1.0051893502425528,-0.13436562717443934,1.5854215240478524,17.53132567997554,-34.71994917690927,0.43541186153405625,6,0.6666660308837891,0.8429622650146484,-0.5488896369934082,-0.8977785110473633,1.108148574829098,4,0.07162015983950965,1.4458530825119469,22.053333282470703,-1.3203370795910234,22.41481590270996,6.76273553511587,22.88888931274414,0.07162015983950965
6622,2006-06-12,21.84592628479004,22.269630432128906,21.822221755981445,22.22222137451172,3210975.0,-0.01113197305623237,-1.111891889458592,-21.165862031970818,44.450746467778686,47.4229648751952,0.878804543930876,0.7759027324905077,0.0076623081015014805,-0.6145904232801058,20.210566579390495,0.44740867614746094,-0.055243719179504325,-0.7559996604919448,-1.6797224273348448,0.16772310635095522,-1.2178610439133948,-0.2941382770704948,1.7938315780639655,3.253842136571695,-47.96051480120096,0.4618613834214506,6,0.9125919342041016,1.088888168334961,-0.19333410263061523,-0.5422229766845703,1.7422218322753906,0,0.09114330159617667,-5.3000788580073666,22.09185218811035,1.4458530825119469,22.053333282470703,-1.3203370795910234,22.41481590270996,0.09114330159617667
6623,2006-06-13,22.01481437683105,22.26370429992676,21.80740737915039,21.80740737915039,4882613.0,0.007730873474502076,-3.4000147138614114,-0.5511817808573203,48.81159982759225,48.573550573767605,0.7113298454749852,0.5552045980828773,-0.12806138078392237,-0.7790373308917182,18.63238036076313,0.45629692077637074,-0.08101181967602855,-0.5361485481262243,-1.471872933908152,0.3995758376557035,-1.00401074101719,-0.06828635523525861,1.5881779537048395,15.618218834917252,-37.13417955982978,0.4678621928909643,6,0.7437038421630895,0.9200000762939489,-0.328147411346432,-0.6770362854003871,1.0281486511230504,1,0.07913861104861053,-1.111891889458592,21.84592628479004,-5.3000788580073666,22.09185218811035,1.4458530825119469,22.053333282470703,0.07913861104861053
6624,2006-06-14,22.115556716918945,22.18963050842285,21.89629554748535,21.94074058532715,3364200.0,0.004576115808358372,-1.2247103241765396,0.8428651566566573,49.19448570126928,48.407581649642175,0.56762597763732,0.41310201146881553,-0.19388039711932237,-0.8662863754244015,16.855128597609166,0.2933349609375,-0.14311182741902329,-0.39570255279540945,-1.3347294418817377,0.5433243362909188,-0.8652159973385736,0.07381089174775468,1.451405391945194,52.73649048977877,-1.6575344910229433,0.4695134445431643,6,0.6429615020751953,0.8192577362060547,-0.0014829635620117188,-0.4207420349121094,0.5540733337402344,2,0.0502411357524557,-3.4000147138614114,22.01481437683105,-1.111891889458592,21.84592628479004,-5.3000788580073666,22.09185218811035,0.0502411357524557
6625,2006-06-15,22.773332595825195,22.87111091613769,22.10370445251465,22.10370445251465,3514050.0,0.0297426778500689,-1.292037666843255,3.830471119645624,50.99887150721836,48.08360209490287,-0.24504937323133547,-0.22493629226460854,-0.8191632669222741,-1.5077424882828687,16.35848149482102,0.7674064636230433,-0.06950473223893283,0.24222145080566548,-0.7015670822487721,1.186009983860103,-0.2296728157215533,0.7141157173328843,0.758319895800625,90.80774699786829,38.891969093434085,0.47189426652721944,6,-0.14370250701904297,0.1614818572998047,-0.48740673065185547,-0.9066658020019531,0.6103706359863281,3,0.005074211972828646,-1.2247103241765396,22.115556716918945,-3.4000147138614114,22.01481437683105,-1.111891889458592,21.84592628479004,0.005074211972828646
6626,2006-06-16,22.75851821899414,22.89481544494629,22.592592239379886,22.660741806030273,4038525.0,-0.0006505142261774566,-1.5822706420149923,0.1460159850517549,46.5060184897934,48.06003419578286,-0.37045206481607806,-0.18040020426015957,-0.7661044735895572,-1.4847134465327407,16.095307105382243,0.3022232055664027,-0.014170481227040455,0.20266637802124166,-0.7375424781277857,1.142875234170269,-0.26743805005327204,0.6727708060957553,0.7385308477381294,87.46586215061873,39.85699344133002,0.47010442807451314,6,-0.2740745544433594,0.03851890563964844,-0.2622222900390625,-0.6814813613891602,0.459259033203125,4,0.01080588379937053,-1.292037666843255,22.773332595825195,-1.2247103241765396,22.115556716918945,-3.4000147138614114,22.01481437683105,0.01080588379937053
6627,2006-06-19,22.619258880615234,22.87407493591309,22.542221069335934,22.666667938232425,2213663.0,-0.006118998479553106,-2.2940853496913474,-0.48487212999632995,51.535369491659445,48.25175435499077,-0.2692629056955518,-0.049513402664715045,-0.5761531588608548,-1.3344648873465985,15.42706800108089,0.33185386657715554,-0.09507541362760463,0.06711072921752859,-0.8713998960229645,1.0056213544580217,-0.40214458340271975,0.5363660418377769,0.8438788297213549,74.65932311901985,25.873479017872683,0.46925531262024744,6,-0.13481521606445312,0.13925933837890625,-0.12296295166015625,-0.5422220230102539,0.7733345031738317,0,0.0256746644701924,-1.5822706420149923,22.75851821899414,-1.292037666843255,22.773332595825195,-1.2247103241765396,22.115556716918945,0.0256746644701924
6628,2006-06-20,23.096296310424805,23.348148345947266,22.607406616210934,22.69925880432129,3835013.0,0.02108987886505842,-1.5510187995112725,-8.374718377855826,53.52112501921502,48.603327343206836,-0.7976691039606152,-0.49941697798067963,-0.9985848220320932,-1.8041563555482263,15.546124039548264,0.7407417297363317,-0.17761061904612419,0.5106666564941413,-0.45634085053946194,1.4776741635277446,0.027162902977341474,0.9941704100109412,0.3336082706440173,82.65305988394472,35.21403076945077,0.4835037535168016,6,-0.5214815139770508,-0.33777809143066406,-0.5822224617004395,-1.0192594528198242,0.0977783203125,1,0.021295700402779394,-2.2940853496913474,22.619258880615234,-1.5822706420149923,22.75851821899414,-1.292037666843255,22.773332595825195,0.021295700402779394
6629,2006-06-21,23.55555534362793,23.982221603393555,23.128889083862305,23.220741271972656,4772588.0,0.019884531572961883,-2.2914258808988683,0.8432807140592423,49.513218399037356,48.75629855094119,-1.2047943583824399,-0.8926642316024456,-1.4104349467599988,-2.2616508687338808,15.665943199931212,0.88592529296875,-0.1537648957666704,0.8989626884460442,-0.1351788331050443,1.9331042099971327,0.3818919276704982,1.4160334492215902,-1.754074096679691,77.28707137084164,34.72275391750735,0.5170707607755448,6,-0.660740852355957,-0.6637039184570312,-1.0414814949035645,-1.4785184860229492,0.3259258270263672,2,-0.021760994729104977,-1.5510187995112725,23.096296310424805,-2.2940853496913474,22.619258880615234,-1.5822706420149923,22.75851821899414,-0.021760994729104977
6630,2006-06-22,23.18222236633301,23.55851936340332,22.9451847076416,23.46962928771973,2539350.0,-0.015849041631527894,1.6369376609319282,-0.8584075333686532,47.49834236301734,49.11441969628678,-0.7314032162633097,-0.4657344387724116,-0.9891373993066992,-1.8894160007902805,16.092719268263423,0.6133346557617188,-0.17518728748856915,0.4764445304870648,-0.5595347941210882,1.5124238550952178,-0.04154513181700992,0.9944341927911395,-1.3371263122558652,44.44451803039874,5.867146834566867,0.5179896623040761,6,-0.2874078750610387,-0.2903709411621129,-0.5362968444824254,-1.105185508728031,0.7437038421630788,3,-0.022111439859978987,-2.2914258808988683,23.55555534362793,-1.5510187995112725,23.096296310424805,-2.2940853496913474,22.619258880615234,-0.022111439859978987
6631,2006-06-23,23.20296287536621,23.475555419921875,22.99555587768555,23.102222442626953,1554525.0,0.0008946730259702385,-2.056605836091505,-0.35051498500172545,56.97307096486572,50.50578908485201,-0.6458788310209194,-0.4682441525986114,-0.959632744352497,-1.8883417369853284,16.286023140004186,0.4799995422363246,-0.16419397867984742,0.4703702926635742,-0.5888484145646444,1.5295889998917929,-0.059239060950535105,0.9999796462776835,-1.3151243103027355,45.88483062353072,4.813510487785301,0.52960935361411,6,-0.3081483840942383,-0.3111114501953125,-0.4348149299621582,-1.1259260177612305,0.6162967681884801,4,0.0077895378023984385,1.6369376609319282,23.18222236633301,-2.2914258808988683,23.55555534362793,-1.5510187995112725,23.096296310424805,0.0077895378023984385
6632,2006-06-26,23.197036743164066,23.351110458374023,23.0755558013916,23.18222236633301,1495463.0,-0.00025540411515445616,-1.41558332984986,0.1470549254974724,54.35509975663335,51.121733521412146,-0.4784575207716735,-0.47943125477283033,-0.9021122715353691,-1.8667060541960296,15.852442925754708,0.2755546569824219,-0.10612539485426353,0.45970344543457387,-0.6073010125579152,1.526707903427063,-0.07379878356167069,0.9932056744308184,-1.2673105173339891,42.88796183124601,1.882842586227973,0.5335022289962453,6,-0.2577781677246129,-0.3051853179931676,-0.45629644393921254,-1.1199998855590856,0.7733325958251882,0,0.0008941016588814854,-2.056605836091505,23.20296287536621,1.6369376609319282,23.18222236633301,-2.2914258808988683,23.55555534362793,0.0008941016588814854
6633,2006-06-27,23.24148178100586,23.496295928955078,23.131851196289066,23.28888893127441,3012863.0,0.001915979111206667,-1.7333185514731062,-3.200077249903198,63.29836490106261,52.68883121027806,-0.36945300778851475,-0.48921885440741164,-0.8853590563000218,-1.8868389715252079,15.96880024400901,0.3644447326660121,-0.017858596155029716,0.46622257232666087,-0.6165187998003638,1.5489639444536856,-0.07514811373685149,1.0075932583901732,-1.2707056476245135,28.571507395540973,-15.787874413449092,0.5413706860635116,6,-0.1985187530517578,-0.34963035583496094,-0.5392599105834961,-1.164444923400879,1.377777099609375,1,0.006501805874817412,-1.41558332984986,23.197036743164066,-2.056605836091505,23.20296287536621,1.6369376609319282,23.18222236633301,0.006501805874817412
6634,2006-06-28,23.46666717529297,23.546667098999023,23.18518447875977,23.282962799072266,2247075.0,0.009688943089297464,1.1034517203107452,-3.875035204184559,73.77867744556544,55.21992075898329,-0.42781793007457836,-0.6952084959278508,-1.0649537823693578,-2.083128123237863,16.25499384230087,0.36148262023925426,0.10361918471875953,0.6565931320190437,-0.4694003986114872,1.7825866626495745,0.09359636670377824,1.2195898973343091,-1.455662132511378,85.02413205458322,35.201191698619795,0.5629967653152649,6,-0.20444583892822266,-0.5748157501220703,-0.8274083137512207,-1.3896303176879883,1.1229629516601562,2,-0.011616159317359931,-1.7333185514731062,23.24148178100586,-1.41558332984986,23.197036743164066,-2.056605836091505,23.20296287536621,-0.011616159317359931
6635,2006-06-29,24.31999969482422,24.31999969482422,23.463703155517575,23.662221908569336,4541738.0,0.03636360089641055,1.6036043089324916,3.580632099175613,79.42097503504513,58.877138152900145,-1.1607485530475898,-1.5722093197491844,-1.8710097637422898,-2.8995649646332247,15.920706369305682,0.8562965393066442,0.21796196053555406,1.4737774848937981,0.20415062044673604,2.74340434934086,0.8389640526702671,2.108590917117329,-2.2695703208303897,100.0,44.18835857666787,0.634813432223531,6,-0.8888893127441406,-1.2592592239379883,-1.715555191040039,-2.2429628372192383,0.2785186767578125,3,-0.01803118954245908,1.1034517203107452,23.46666717529297,-1.7333185514731062,23.24148178100586,-1.41558332984986,23.197036743164066,-0.01803118954245908
6636,2006-06-30,24.40888977050781,24.559999465942386,24.18963050842285,24.31999969482422,5108400.0,0.0036550196052225203,-1.1186431431595458,0.13513693764226042,85.30613446027303,62.62944537163499,-1.1073654492672134,-1.6674832180088153,-1.9074634812433615,-2.9534592136878857,15.545222348607835,0.3703689575195348,0.33887299805945403,1.5124452590942354,0.08072587929236619,2.9441646388961047,0.7965855691933008,2.22830494899517,-2.267677583680765,89.82044930076174,26.23036158766965,0.715859689900935,6,-0.8251867294311488,-1.2281494140624964,-1.8022232055664027,-2.189630508422848,0.09777641296387074,4,-0.01978637973920727,1.6036043089324916,24.31999969482422,1.1034517203107452,23.46666717529297,-1.7333185514731062,23.24148178100586,-0.01978637973920727
6637,2006-07-03,24.53925895690918,24.657777786254886,24.340740203857425,24.62814712524414,1097550.0,0.00534105351071279,3.279968586252418,-0.9999785426144079,85.14852536892349,66.14360096604705,-1.0468261327032025,-1.7407871595765982,-1.970955851128224,-3.051503983551722,15.916883091197837,0.31703758239746094,0.41389724734727196,1.549925518035888,-0.05380103014945803,3.153652066221234,0.7480622439432167,2.351788792128559,-2.2529195333352163,92.2329927189773,21.64224509031601,0.8018632740926726,7,-0.7377777099609375,-1.3096294403076172,-2.027407169342041,-2.3199996948242188,-0.21925926208496094,0,-0.029340711331943825,-1.1186431431595458,24.40888977050781,1.6036043089324916,24.31999969482422,1.1034517203107452,23.46666717529297,-0.029340711331943825
6638,2006-07-05,24.077037811279297,24.592592239379886,23.86666679382324,24.592592239379886,3737813.0,-0.018835986304294727,1.8160962489687233,5.8000343325537385,74.81261113885822,68.95464460380492,-0.48149054952938286,-1.2490272030797342,-1.4554020856675969,-2.5525054073116067,16.688898762720335,0.7259254455566477,0.5164055501450378,1.028296947479248,-0.6462264840478085,2.7028203790063046,0.1910352317157198,1.8655586632427763,-1.600983318690858,60.56345142818632,-11.77822841952132,0.837261715763528,7,-0.2755565643310547,-0.8474082946777344,-1.5651860237121582,-1.7407417297363281,0.3970355987548828,2,-0.004430298823556722,3.279968586252418,24.53925895690918,-1.1186431431595458,24.40888977050781,1.6036043089324916,24.31999969482422,-0.004430298823556722
6639,2006-07-06,24.05629539489746,24.399999618530273,23.970369338989254,24.19851875305176,2076300.0,-0.0008615020063688084,-1.7358410357936278,0.27586487556373257,69.34762924364303,71.38234314609666,-0.4271698852597723,-1.1583954588876466,-1.3748327664004663,-2.498139126531811,17.196479634120205,0.4296302795410192,0.6097227938218666,0.9254805564880364,-0.7788618210048242,2.629822933980897,0.07330936774160435,1.7776517452344685,-1.4057030388157052,49.62773884694085,-19.536309089411922,0.8521711887464312,7,-0.22962856292724254,-0.8266658782958984,-1.5674066543579102,-1.7199993133544922,0.2148151397705078,3,0.023401919392675108,1.8160962489687233,24.077037811279297,3.279968586252418,24.53925895690918,-1.1186431431595458,24.40888977050781,0.023401919392675108
6640,2006-07-07,23.74814796447754,24.168888092041016,23.70370483398437,24.06222152709961,2366550.0,-0.012809429937632122,-1.3088319519849059,2.208312099348173,63.71100424555406,72.13100239950649,-0.03386502978449357,-0.7555015055374206,-1.031366189819856,-2.160183862822482,18.568958165992644,0.4651832580566442,0.6565896256163484,0.5325923919677749,-1.1137261682716044,2.178910952207154,-0.2905668881519148,1.3557516720874645,-0.9369807739819329,4.658252850308909,-59.621703411377524,0.8231592801196888,7,0.11851882934570312,-0.5185184478759766,-1.2592592239379883,-1.4118518829345703,0.4607410430908203,4,0.03543359102083565,-1.7358410357936278,24.05629539489746,1.8160962489687233,24.077037811279297,3.279968586252418,24.53925895690918,0.03543359102083565
6641,2006-07-10,23.674074172973636,23.985185623168945,23.55555534362793,23.8488883972168,1643963.0,-0.003119139716271868,-1.0863339338393279,0.5566027996234779,64.88295250443923,73.30076381592936,0.12746831886801147,-0.5869048104415349,-0.9212461762141153,-2.05969472993581,19.85913937685626,0.4296302795410156,0.6939740519364825,0.3794075012207081,-1.1898089642662093,1.9486239667076255,-0.4052007315227506,1.1640157339641668,-0.7151781348172861,10.75271422193487,-50.05740215863848,0.7846082327434578,7,0.22074031829833984,-0.44444465637207387,-0.9844450950622594,-1.3377780914306676,1.4192581176757741,0,0.03904880046645043,-1.3088319519849059,23.74814796447754,-1.7358410357936278,24.05629539489746,1.8160962489687233,24.077037811279297,0.03904880046645043
6642,2006-07-11,23.8370361328125,23.92592620849609,23.37777709960937,23.691852569580078,3321000.0,0.006883562104612384,2.394493462315372,-0.8305020021166792,61.467882864660154,73.09737692299574,0.07245704291238653,-0.6250985863449685,-1.025179375428209,-2.1931331814628336,21.282320465970916,0.5481491088867188,0.7792155243153509,0.4428139686584487,-0.9857430140500938,1.8713709513669912,-0.27146452269582255,1.15709246001272,-0.7422295548082651,37.80484932793026,-19.406093829367983,0.7142784913542721,7,0.08444499969482777,-0.6074066162109375,-1.1259255409240723,-1.5007400512695312,1.9362964630126953,1,0.02809200132634815,-1.0863339338393279,23.674074172973636,-1.3088319519849059,23.74814796447754,-1.7358410357936278,24.05629539489746,0.02809200132634815
6643,2006-07-12,23.757036209106445,24.168888092041016,23.635555267333984,23.952592849731445,2386800.0,-0.0033561187414542504,-1.432430081336175,-1.3469612969337081,53.53429504809247,70.84800110105431,0.2606938460303603,-0.42992598584390507,-0.8954151922125746,-2.086377254459933,22.886307301200166,0.5333328247070312,0.8214488562563105,0.27570295333862305,-1.0033413315504198,1.554747238227666,-0.36381918910590016,0.9152250957831463,-0.5371919344421592,37.10142385607339,-16.844224530399053,0.6395221424445217,7,0.2607412338256836,-0.5274066925048828,-1.0185179710388184,-1.4207401275634766,2.1585197448730433,2,0.023696705294492082,2.394493462315372,23.8370361328125,-1.0863339338393279,23.674074172973636,-1.3088319519849059,23.74814796447754,0.023696705294492082
6644,2006-07-13,23.226667404174805,23.87851905822754,23.220741271972656,23.85185241699219,2555888.0,-0.022324704153472763,-1.0651155270651005,3.1969510767790443,50.738926878520644,67.66110686144049,0.8419818982008778,0.19810968956668518,-0.3139237041499996,-1.5314498456336096,24.279052667646926,0.6577777862548828,0.8698619045203202,-0.31022138595580984,-1.4255276820293048,0.8050849101176851,-0.8678745339925555,0.24743176208093587,1.4311103820800817,0.6250226311702628,-52.2701884778166,0.557653148036747,7,0.7125921249389648,0.0029621124267578125,-0.48814916610717773,-0.8903713226318359,2.2444438934326207,3,0.05370576777773817,-1.432430081336175,23.757036209106445,2.394493462315372,23.8370361328125,-1.0863339338393279,23.674074172973636,0.05370576777773817
6645,2006-07-14,22.88888931274414,23.431110382080078,22.82962989807129,23.333332061767575,2792813.0,-0.014542684301319553,-1.136843817125975,0.7108979580629416,45.2762964259179,63.21334707984546,1.0676872287612795,0.5744407594776355,0.060548204104115655,-1.1669012541614947,24.541359025023315,0.6014804840087891,0.8785058231898688,-0.6537773132324212,-1.7535171130683729,0.44596248660353055,-1.203647213150397,-0.10390741331444531,1.7401477432251014,4.4247938851282544,-47.31828888233914,0.5498698999179761,7,0.8548145294189453,0.3407402038574219,-0.07777833938598633,-0.5525932312011719,2.3777770996093786,4,0.06038830469393863,-1.0651155270651005,23.226667404174805,-1.432430081336175,23.757036209106445,2.394493462315372,23.8370361328125,0.06038830469393863
6646,2006-07-17,23.00444412231445,23.11111068725586,22.75259208679199,23.00444412231445,3128625.0,0.005048511004243972,2.361115084757807,-0.0,47.195855239990955,58.99638373218629,0.8179804883862225,0.504100247306905,-0.03885162715365098,-1.261459889351375,24.80889839764328,0.35851860046387074,0.8377530692549477,-0.5505187988281293,-1.6183796207923855,0.517342023136127,-1.0844492098102556,-0.016588387846002917,1.5526166473388727,17.782443400889058,-33.63160290697616,0.5339304109821276,7,0.6681480407714879,0.22814846038818715,-0.2792592048644984,-0.6681480407714808,2.2711124420166016,0,0.05235705235257515,-1.136843817125975,22.88888931274414,-1.0651155270651005,23.226667404174805,-1.432430081336175,23.757036209106445,0.05235705235257515
6647,2006-07-18,23.20000076293945,23.383703231811523,22.877037048339844,23.1200008392334,2124900.0,0.008500820084381466,1.2649113906782226,100.0,49.42149358290928,56.17514844819196,0.46094510052302695,0.3734279540927865,-0.21631651594239187,-1.4285670324113546,25.287187254228282,0.5066661834716797,0.6816561984526892,-0.38399925231933807,-1.373432372025242,0.6054338673865658,-0.8787158121722882,0.11071730753361209,1.2487918857421931,31.590054232257277,-21.775151687565835,0.4947165598529517,7,0.37629508972168324,0.032591819763187146,-0.35333442687987926,-0.8637046813964808,1.7644424438476598,1,0.08160911488996336,2.361115084757807,23.00444412231445,-1.136843817125975,22.88888931274414,-1.0651155270651005,23.226667404174805,0.08160911488996336
6648,2006-07-19,23.58814811706543,23.762962341308594,23.27111053466797,23.291852951049805,3150563.0,0.01673048885179451,-1.9122612849673055,3.7036931073124695,51.62054788874093,54.20547274209173,-0.004295998747892327,0.025316206216132286,-0.5946704940047098,-1.787091000239073,25.276378848083237,0.5629615783691442,0.49605003243032186,-0.020444488525392046,-0.9829206164936899,0.9420316394429058,-0.5016825525095427,0.46079357545875865,0.7588724979028321,74.21049956802366,23.823409708433076,0.4812380639841493,7,-0.12740802764892578,-0.35555553436279297,-0.7414817810058594,-1.251852035522461,1.2162952423095703,2,0.09263908586273639,1.2649113906782226,23.20000076293945,2.361115084757807,23.00444412231445,-1.136843817125975,22.88888931274414,0.09263908586273639
6649,2006-07-20,23.0429630279541,23.62962913513184,23.01925849914551,23.561481475830078,2581200.0,-0.02311267024463448,-1.1570629809005053,-1.750006437326192,31.438402837960012,50.61962814124795,0.426927588654614,0.5587790606613581,-0.06473810467289098,-1.21969377962575,24.292464892190043,0.6103706359863281,0.27571986827278394,-0.5399999618530273,-1.5351669919120816,0.4551670682060269,-1.0375834768825527,-0.042416446823501985,1.208391875323585,28.73906272122353,-14.737312673016351,0.49758351502952675,7,0.41777706146240234,0.23407363891601562,-0.19629669189453125,-0.7066669464111328,1.1970367431640625,3,0.1246624803650711,-1.9122612849673055,23.58814811706543,1.2649113906782226,23.20000076293945,2.361115084757807,23.00444412231445,0.1246624803650711
6650,2006-07-21,22.66963005065918,23.09925842285156,22.622222900390625,22.87111091613769,4257225.0,-0.016201604665251668,-2.2200020599443575,0.38857029350420313,26.650719345063905,46.37160223465069,0.7053602648221258,0.9399316971563856,0.27913753172759215,-0.8235393405738343,23.53247016069574,0.47703552246093395,0.10138650062632593,-0.8877033233642564,-1.9504350764648741,0.17502842973636135,-1.419069199914567,-0.35633744681394575,1.4917990836293633,4.15582634982845,-32.07620605621047,0.5313658765503093,7,0.7259254455566406,0.7111110687255859,0.17703628540039062,-0.33333396911621094,1.7525920867919922,4,0.12357860453337155,-1.1570629809005053,23.0429630279541,-1.9122612849673055,23.58814811706543,1.2649113906782226,23.20000076293945,0.12357860453337155
6651,2006-07-24,23.383703231811523,23.383703231811523,22.814815521240234,22.88296318054199,3011175.0,0.03149911046438003,1.272187771395487,-2.4852982941099127,36.58870469312543,43.60724910448017,-0.0606071033978246,0.2530683453716449,-0.44858355807311767,-1.5151380907055056,22.77012865844206,0.7140731811523438,-0.023228422807115123,-0.18266716003417827,-1.235740838930294,0.8704065188619374,-0.7092039994822343,0.3438696794138778,0.6545894037651863,66.75322199854199,36.05151339167512,0.5265368394480576,7,0.011852264404296875,0.21629619598388672,-0.6014809608459473,-1.0474071502685547,1.087408065795902,0,0.08052459278478974,-2.2200020599443575,22.66963005065918,-1.1570629809005053,23.0429630279541,-1.9122612849673055,23.58814811706543,0.08052459278478974
6652,2006-07-25,23.217777252197266,23.24148178100586,22.814815521240234,23.21185111999512,4282875.0,-0.007095795647480196,14.999427815327397,0.011834747764074914,39.29096437896625,42.02465680791058,0.00920753073646452,0.4433590715955589,-0.2827542258991791,-1.3236422241911967,21.96658927412729,0.5688877105712891,-0.11864260814954974,-0.34963016510009837,-1.4012122461018386,0.7019519159016419,-0.8754212056009685,0.17616087540077174,0.7072298045645589,52.20774617272721,24.238918208048943,0.5257910405008697,7,0.032593727111816406,0.38222217559814453,-0.5770368576049805,-0.8814811706542969,0.9911117553710938,1,0.08862947084820716,1.272187771395487,23.383703231811523,-2.2200020599443575,22.66963005065918,-1.1570629809005053,23.0429630279541,0.08862947084820716
6653,2006-07-26,23.392593383789066,23.570369720458984,22.9570369720459,23.29777717590332,3500888.0,0.007529408594668885,1.7236906188723673,15.999678146131853,42.03415252572752,41.05745965760023,-0.24891771891732617,0.29559985871103933,-0.45544657268716193,-1.4675436756670912,21.10617426823285,0.6133327484130859,-0.2147399030572963,-0.18236961364745596,-1.226234783126369,0.861495555831457,-0.7043021983869124,0.3395629710920005,0.42819094046306105,76.47068847021143,49.12483078852335,0.521932584739456,7,-0.20000076293945668,0.2399988174438441,-0.7711124420166051,-1.0562973022460973,0.9051837921142543,2,0.06719433784914708,14.999427815327397,23.217777252197266,1.272187771395487,23.383703231811523,-2.2200020599443575,22.66963005065918,0.06719433784914708
6654,2006-07-27,23.194074630737305,23.84592628479004,23.09925842285156,23.602962493896484,3830963.0,-0.008486393526137781,-1.4950461604157925,-4.312425821246645,43.170201620752856,40.82344912369302,-0.062031752243477456,0.4981921347608207,-0.25305520539295046,-1.2387142240673796,20.27392065627753,0.7466678619384801,-0.31552187209248217,-0.36725873947143484,-1.4241151969128403,0.6895977179699706,-0.8956869681921376,0.16116948924926788,-0.5718517303466797,46.73123713123838,15.833309686350418,0.5284282287207024,7,0.039999961853027344,0.4459257125854492,-0.5274081230163574,-0.8577785491943359,1.508148193359375,3,0.06943017793447992,1.7236906188723673,23.392593383789066,14.999427815327397,23.217777252197266,1.272187771395487,23.383703231811523,0.06943017793447992
6655,2006-07-28,23.881481170654297,24.0,23.27703666687012,23.36296272277832,4062150.0,0.029637161682925184,-1.0944210988719643,-1.2681189504373178,52.22080940957725,41.38177736475815,-0.6636188402162233,-0.23584338702297458,-0.9113279590875862,-1.8939179007235118,18.54167008161073,0.8059253692626953,-0.3666181930881365,0.34207372665405344,-0.6655599330177076,1.3497073863258144,-0.16174310318182705,0.8458905564899339,-1.2347842025756819,89.99996781347264,54.21762697538301,0.5038168298358813,7,-0.5703697204589844,-0.24148082733154297,-0.9881482124328613,-1.5451850891113281,1.176296234130863,4,0.015012410574617885,-1.4950461604157925,23.194074630737305,1.7236906188723673,23.392593383789066,14.999427815327397,23.217777252197266,0.015012410574617885
6656,2006-07-31,23.92592620849609,24.047407150268555,23.52592658996582,23.77185249328613,2910600.0,0.0018610670554390918,1.6268705473166933,0.2971422055301946,50.97657592414706,41.55456429156236,-0.629839905567529,-0.33552876322180936,-0.9218923869260429,-1.9027834150322356,16.496004195598317,0.5214805603027344,-0.3686181367357939,0.410666942596432,-0.5301648407436339,1.351498725936498,-0.059748949073600954,0.8810828342664649,-1.2250971191406208,90.14426685111997,52.36155641956034,0.4704158916700332,7,-0.5911111831665004,-0.2859258651733363,-1.0325932502746547,-1.5896301269531214,0.2740745544433594,0,0.020743018457477502,-1.0944210988719643,23.881481170654297,-1.4950461604157925,23.194074630737305,1.7236906188723673,23.392593383789066,0.020743018457477502
6657,2006-08-01,23.81925964355469,23.87555694580078,23.570369720458984,23.87555694580078,2348663.0,-0.004458200030037829,9.841984008673261,-0.3653919954443375,50.67962516140138,41.450017321857956,-0.47616786267321487,-0.3010009142471226,-0.7957364675662184,-1.755970764663438,14.242383817673666,0.3555564880371058,-0.32212760842773136,0.34000034332275675,-0.4836567165656227,1.1636574032111362,-0.0718281866214312,0.7518288732669447,-1.0376358705444382,79.07614209646191,39.505024359313055,0.41182852994418906,8,-0.4844446182251012,-0.17925930023193715,-0.9259266853332555,-1.4829635620117223,0.08740806579589488,1,0.027366579138370595,1.6268705473166933,23.92592620849609,-1.0944210988719643,23.881481170654297,-1.4950461604157925,23.194074630737305,0.027366579138370595
6658,2006-08-02,23.970369338989254,24.14814758300781,23.626667022705078,23.86666679382324,2674688.0,0.00634401310938526,1.2709648481626532,-1.8420517685324378,58.85672205383165,44.49649723473259,-0.6340330754734858,-0.48539830839917286,-0.9166023016889682,-1.872366128365325,13.15070345081677,0.5214805603027308,-0.28265377602485486,0.4964434623718219,-0.3121593660587365,1.3050462908023803,0.0921420481565427,0.9007448765871011,-1.1127985633435031,83.05080739016584,36.960674712276386,0.40430141421527993,8,-0.5851840972900355,-0.33036899566650035,-1.0548143386840785,-1.6340732574462855,0.2207412719726598,2,0.009950604648846229,9.841984008673261,23.81925964355469,1.6268705473166933,23.92592620849609,-1.0944210988719643,23.881481170654297,0.009950604648846229
6659,2006-08-03,24.619258880615234,24.83555603027344,23.74518585205078,23.92592620849609,4647713.0,0.027070485750527062,-1.0674181684043855,6.685782600698949,69.185279299459,49.2225594518876,-1.1575383055109718,-1.1488517803718992,-1.517723310441994,-2.479577038815684,12.306924451478631,1.0903701782226598,-0.246024554357966,1.1171848297119134,0.19237815550710735,2.0419915039167194,0.6547814926095086,1.5795881668143181,-1.658441960380518,86.12162577268971,33.32516244085153,0.46240333710240317,8,-0.7940731048583984,-0.8903694152832031,-1.6518516540527344,-2.2829627990722656,-0.623703002929684,3,-0.013058139006980496,1.2709648481626532,23.970369338989254,9.841984008673261,23.81925964355469,1.6268705473166933,23.92592620849609,-0.013058139006980496
6660,2006-08-04,24.589630126953125,25.14962959289551,24.31407356262207,24.708147048950195,2722950.0,-0.0012034786995736013,-1.4955750699985009,-0.1709380312842145,67.91696093725079,52.70347681234597,-0.9240945073084887,-1.1098516168535504,-1.441691383115085,-2.414642241250572,12.144182744228436,0.835556030273441,-0.24551661589818252,1.045481967926026,0.004294254102791939,2.0866696817492603,0.524888111014409,1.5660758248376432,-1.4413392957145348,65.51096691131542,7.943201506618607,0.5205938569116177,8,-0.6074075698852539,-0.7037038803100586,-1.5125937461853027,-2.2533340454101562,-0.22518539428710938,4,0.004578869082708881,-1.0674181684043855,24.619258880615234,1.2709648481626532,23.970369338989254,9.841984008673261,23.81925964355469,0.004578869082708881
6661,2006-08-07,24.59851837158203,24.74666786193848,24.31703758239746,24.518518447875977,2439788.0,0.0003614631282786718,1.2834521944963744,-0.6750084490722114,66.50349820340634,55.7270916817282,-0.8298018486026599,-1.1024552501829419,-1.4182085954753205,-2.3922141455258767,12.297278150782335,0.4296302795410192,-0.11087282689377886,1.0081480026245124,-0.13446463012223475,2.1507606353712596,0.43684168625113884,1.579454318997886,-1.2100668889446098,65.10319606467236,4.07388554761944,0.5713063163733741,8,-0.5451850891113281,-0.7125921249389648,-1.352592945098877,-2.068147659301758,-0.17185211181640625,0,0.018670190873516068,-1.4955750699985009,24.589630126953125,-1.0674181684043855,24.619258880615234,1.2709648481626532,23.970369338989254,0.018670190873516068
6662,2006-08-08,24.50666618347168,24.942222595214844,24.29037094116211,24.755556106567386,2405363.0,-0.0037340536825366533,1.0952351758301044,-3.111127005698254,61.65413570226159,57.9070898124542,-0.598871619468202,-1.0096279915458055,-1.3084266567332108,-2.2646727343247726,12.91439161881418,0.6518516540527344,0.09234901763723258,0.8828143119811998,-0.32747152079462083,2.0931001447570203,0.27767139559329124,1.4879572283691083,-0.9068733276032859,57.78206096401735,-1.5146530128010056,0.6051429163879101,8,-0.38222217559814453,-0.6207399368286133,-1.1244444847106934,-1.7451848983764648,-0.13777732849121094,1,-0.012513551138957357,1.2834521944963744,24.59851837158203,-1.4955750699985009,24.589630126953125,-1.0674181684043855,24.619258880615234,-0.012513551138957357
6663,2006-08-09,24.31999969482422,25.08148193359375,24.296295166015625,24.48296356201172,2998013.0,-0.007616967858866008,-6.464713135562486,0.654762817074096,67.82465397486314,60.646473407355344,-0.29817424549465343,-0.8207009705947925,-1.0856662068104654,-2.0460680136003013,13.244591248335475,0.785186767578125,0.21455426492653018,0.6679996490478501,-0.5808986752168721,1.9168979733125724,0.04355048691548902,1.2924488111802113,-0.5342264305125717,40.92822133464061,-21.315373430392626,0.6244491621323603,8,-0.1066665649414027,-0.43407344818115234,-0.8044443130493164,-1.509629249572754,-0.2666664123535156,2,-0.016995558826491175,1.0952351758301044,24.50666618347168,1.2834521944963744,24.59851837158203,-1.4955750699985009,24.589630126953125,-0.016995558826491175
6664,2006-08-10,24.47407341003418,24.583703994750977,23.92592620849609,24.207406997680664,2479613.0,0.006335267974643566,1.7073078825275105,-1.6363529962546817,76.82819483200623,63.38062734318079,-0.2811519928542303,-0.9238993541311977,-1.2103768330758733,-2.1688284031856035,14.127187620474938,0.6577777862548864,0.34480727306119263,0.7597030639648423,-0.5238687648501923,2.043274892779877,0.11791714955732502,1.4014889783723596,0.6755561828613317,44.794123194087064,-23.772837535804825,0.6417859144075166,8,-0.13629531860351562,-0.5881471633911133,-0.9585180282592773,-1.6637029647827148,-0.5051841735839844,3,-0.0115617369585993,-6.464713135562486,24.31999969482422,1.0952351758301044,24.50666618347168,1.2834521944963744,24.59851837158203,-0.0115617369585993
6665,2006-08-11,24.27111053466797,24.56444358825684,24.06222152709961,24.56444358825684,2031300.0,-0.008292974854075541,2.424244591686061,-1.1000000000000134,65.55844704790229,65.00083524582027,-0.019118435954474933,-0.645151734411975,-1.0064539011836757,-1.9348941086865352,15.770543223136016,0.5022220611572301,0.45537233284328593,0.4876291275024407,-0.757057090796458,1.7323153458013394,-0.13471398164700688,1.1099722366518883,0.8540449905395526,29.871716151352707,-37.31673235023796,0.6223431091494489,8,0.08888912200927734,-0.38518428802490234,-0.7429623603820801,-1.460740089416504,-0.22222137451171875,4,-0.011353195256097792,1.7073078825275105,24.47407341003418,-6.464713135562486,24.31999969482422,1.0952351758301044,24.50666618347168,-0.011353195256097792
6666,2006-08-14,24.20888900756836,25.017778396606445,24.17333221435547,24.559999465942386,2614950.0,-0.0025636044552116433,-2.9999909652296863,1.196968613247847,68.03237045571277,66.92891805629931,0.0977409428301641,-0.5144455290770473,-0.9377667571381849,-1.8416066297107676,17.612785959265487,0.8444461822509766,0.583176895217008,0.36518535614013814,-0.8366068253710566,1.5669775376513329,-0.23571073461545922,0.9660814468957355,0.8922819313049324,24.487161711595956,-42.75402000922945,0.6008960907555977,8,0.1792593002319336,-0.32296276092529297,-0.660740852355957,-1.3985185623168945,0.1644439697265625,0,0.006425562323369105,2.424244591686061,24.27111053466797,1.7073078825275105,24.47407341003418,-6.464713135562486,24.31999969482422,0.006425562323369105
6667,2006-08-15,25.09333229064941,25.28888893127441,24.35555648803711,24.58222198486328,3384000.0,0.03653382370436531,1.0689604143544293,-1.4556966151138098,74.59297941550106,68.6773910964848,-0.655949342152077,-1.3173116497540072,-1.7820269731448093,-2.6865450166515252,19.393729699743137,1.0799999237060511,0.6430813216267737,1.1549620628356898,-0.12881765588504024,2.43874178155642,0.5130722034753248,1.7968519221960548,-1.1674060821533203,85.65209177354689,18.769617877971456,0.6418898593603642,8,-0.5762948989868129,-1.137776374816891,-1.531110286712643,-2.1422214508056605,-0.8533325195312464,1,-0.026567457169975217,-2.9999909652296863,24.20888900756836,2.424244591686061,24.27111053466797,1.7073078825275105,24.47407341003418,-0.026567457169975217
6668,2006-08-16,25.773332595825195,25.78666687011719,25.0,25.382221221923828,3146175.0,0.027098844318463655,2.7659390879166064,0.7652191111658492,82.73789233933613,70.18323698980448,-1.1770870292131441,-1.9238461600005792,-2.419800492408857,-3.3229690658802227,20.831409448416796,0.786666870117191,0.7317850788615665,1.725703144073485,0.21544983354684533,3.2359564546001245,0.9705764888101633,2.4808297993368065,-1.8201471328735401,99.2833888909388,28.61876708592348,0.7551266552633203,8,-0.9170360565185547,-1.568887710571289,-2.197777271270752,-2.8222217559814453,-1.4844436645507848,2,-0.054492128079401736,1.0689604143544293,25.09333229064941,-2.9999909652296863,24.20888900756836,2.424244591686061,24.27111053466797,-0.054492128079401736
6669,2006-08-17,25.91555595397949,26.128889083862305,25.44444465637207,25.773332595825195,2335275.0,0.005518237023695249,1.4062468567903388,0.3636390236765655,79.96511322747051,71.52192057760666,-1.2472554808680982,-1.9392542786250182,-2.5019906507650127,-3.423279956082183,22.91924405362496,0.6844444274902344,0.8447901522967882,1.7242968559265108,0.07624765297041236,3.3723460588826093,0.9002722544484598,2.548321457404562,-1.8890312347412106,89.67743364506148,20.57217031427635,0.8240246014780497,8,-0.8881483078002894,-1.5399999618530238,-2.291852474212643,-2.9644451141357386,-1.3066673278808523,3,-0.07185733058614285,2.7659390879166064,25.773332595825195,1.0689604143544293,25.09333229064941,-2.9999909652296863,24.20888900756836,-0.07185733058614285
6670,2006-08-18,25.471111297607425,26.177778244018555,25.31111145019531,25.81777763366699,3015450.0,-0.017149724943632427,-1.6000028610256607,-2.437478207225824,70.36315357136056,71.95077117404603,-0.7427292084616042,-1.3430261217137769,-1.9897860776109404,-2.9356754607427717,25.32983147162898,0.8666667938232457,0.9044138561139832,1.1397781372070348,-0.43846646854039406,2.7180227429544637,0.35065583433332037,1.9289004400807492,-1.3184447164917046,64.74502501172815,-1.628764168081645,0.7891223028737144,8,-0.4192590713501012,-1.0711107254028356,-1.8866667747497594,-2.5200004577636754,-0.13777923583985086,4,-0.05897748408403125,1.4062468567903388,25.91555595397949,2.7659390879166064,25.773332595825195,1.0689604143544293,25.09333229064941,-0.05897748408403125
6671,2006-08-21,25.26666641235352,25.51111030578613,25.1200008392334,25.435556411743164,1784700.0,-0.00802653966939837,1.4444510672285757,0.487183155161125,68.59535886691668,72.72201819234104,-0.48448975358978785,-1.0437974571947528,-1.7198016497469233,-2.69322122853524,27.596308741105837,0.3911094665527308,0.8539771511856458,0.8411850929260289,-0.7236343493335475,2.4060045351856054,0.058775371796240705,1.6235948140558172,-0.9519908982055725,49.99994766420115,-14.157066486730109,0.7824097211297883,8,-0.21481418609619496,-0.8666658401489293,-1.779999732971195,-2.279999732971195,0.12000083923339488,0,-0.04819698935835348,-1.6000028610256607,25.471111297607425,1.4062468567903388,25.91555595397949,2.7659390879166064,25.773332595825195,-0.04819698935835348
6672,2006-08-22,25.27555656433105,25.40444374084473,24.96444320678711,25.204444885253906,2089125.0,0.00035185298418261013,1.6757021649239043,-0.4210532259703764,67.40421367261385,72.67530260320221,-0.4166591017343215,-0.9387496763687544,-1.6537695315119159,-2.6594538535860615,29.85492459877186,0.44000053405762074,0.8154364440166155,0.7471862792968729,-0.7525323248889748,2.2469048834827205,-0.0026730227960527486,1.4970455813897985,-0.8118328317934562,25.64117477838864,-34.63357786580363,0.7498593020929244,8,-0.22370433807372692,-0.8755559921264613,-1.822964191436764,-2.288889884948727,0.14666557312012074,1,-0.035695498326210995,1.4444510672285757,25.26666641235352,-1.6000028610256607,25.471111297607425,1.4062468567903388,25.91555595397949,-0.035695498326210995
6673,2006-08-23,24.96444320678711,25.413333892822266,24.74666786193848,25.195556640625,1539225.0,-0.012308862784172536,-1.000005722067737,-3.250006705469143,55.0586037296637,70.2564591473864,-0.005048949880297471,-0.5310675060577381,-1.2752489342276796,-2.3070117139839823,31.527742186617548,0.6666660308837855,0.7810040791029138,0.3574804306030259,-1.0537620466899895,1.7687229078960414,-0.3481408080434818,1.0631016692495336,-0.3635951133310371,15.217229053436085,-40.061845987985876,0.7056212386465072,8,0.15555667877197266,-0.5644426345825195,-1.5599989891052246,-1.7348136901855469,0.37777900695801137,2,-0.02901901034476062,1.6757021649239043,25.27555656433105,1.4444510672285757,25.26666641235352,-1.6000028610256607,25.471111297607425,-0.02901901034476062
6674,2006-08-24,24.804443359375,25.27555656433105,24.58222198486328,25.20000076293945,1638225.0,-0.006409109391577017,1.5365790685665839,1.7115292564165894,53.03217948400397,68.86465164028658,0.23103828535993287,-0.25743591103721286,-1.0515589916311825,-2.106241194352471,32.74816425999395,0.6933345794677699,0.7807127738870214,0.11696214675903249,-1.1289327219354313,1.3628570154534962,-0.5059852875881994,0.7399095811062644,1.3733348846435547,13.927517330499409,-38.40256678199812,0.6229474343472312,8,0.3711118698120117,-0.40444278717041016,-1.4577770233154297,-1.5748138427734375,0.5022239685058594,3,-0.020784761045876565,-1.000005722067737,24.96444320678711,1.6757021649239043,25.27555656433105,1.4444510672285757,25.26666641235352,-0.020784761045876565
6675,2006-08-25,24.239999771118164,24.542221069335934,24.128889083862305,24.128889083862305,3622950.0,-0.02275574501225408,-6.440004119888699,-0.28089649253083876,45.62545353160022,66.37499420427406,0.8835158499314488,0.3533611629455393,-0.4498763670927417,-1.5092412904206043,33.48071521949813,0.6755542755126953,0.7606729233140967,-0.4654073715209961,-1.6721762986661837,0.7413615556241915,-1.068791835093588,0.13797709205159592,1.9058673477172867,8.038560361648301,-40.912917262071254,0.6033844635725937,8,0.9133338928222656,0.16000080108642578,-0.8711113929748535,-1.0103702545166016,1.1688899993896449,4,0.015218187230348068,1.5365790685665839,24.804443359375,-1.000005722067737,24.96444320678711,1.6757021649239043,25.27555656433105,0.015218187230348068
6676,2006-08-28,24.422222137451172,24.648889541625977,24.142221450805664,24.27111053466797,4114575.0,0.007517424424653862,-1.4782624920700078,1.3600096130737804,48.991869466986245,63.53042643221686,0.8210827952111366,0.2215873394165051,-0.5914968843570136,-1.6549151404573337,34.238444260878275,0.5066680908203125,0.7015957505375354,-0.3079998016357415,-1.466735150807942,0.8507355475364591,-0.8873674762218435,0.2713678729503606,1.6429658599853525,22.837341981737964,-23.964520738792352,0.5793676745861008,8,0.7311115264892578,0.07407474517822266,-1.034073829650879,-1.1925926208496094,1.5688896179199183,0,0.037306593936807575,-6.440004119888699,24.239999771118164,1.5365790685665839,24.804443359375,-1.000005722067737,24.96444320678711,0.037306593936807575
6677,2006-08-29,24.471111297607425,24.51555633544922,24.04888916015625,24.32888984680176,3598425.0,0.0020018309505620557,3.0384586816761305,0.9411683033347639,51.86540350599611,60.100149895179094,0.7539338560104909,0.23614444624244513,-0.5938895453959212,-1.6600243482135895,34.97012382688766,0.46666717529296875,0.7177844997806133,-0.29170322418212535,-1.3768868503077272,0.7934804019434765,-0.834295037244928,0.25088858888067733,1.5166247432861297,30.944612657647717,-15.91448797495795,0.5425918130628015,8,0.6422224044799769,0.025185585021969104,-0.9733338356018102,-1.241481781005863,1.7022209167480433,1,0.03741374647211071,-1.4782624920700078,24.422222137451172,-6.440004119888699,24.239999771118164,1.5365790685665839,24.804443359375,0.03741374647211071
6678,2006-08-30,24.20888900756836,24.528888702392575,24.12444305419922,24.528888702392575,2126925.0,-0.010715585690001084,1.5277877118947483,-2.2500100583383373,46.811554385869954,56.41642113500125,0.8614980922730346,0.5450997961113444,-0.3026378400955707,-1.3564271504993854,35.33976508133313,0.4044456481933558,0.7304828725741359,-0.5658514976501472,-1.6191401982545806,0.48743720295428616,-1.0924958479523639,-0.039207147347930515,1.6625162204809563,13.043457979528187,-32.66916895438105,0.5266443503022166,8,0.904444694519043,0.3585186004638672,-0.7837038040161133,-0.9792594909667969,1.9288883209228516,2,0.0501193230925836,3.0384586816761305,24.471111297607425,-1.4782624920700078,24.422222137451172,-6.440004119888699,24.239999771118164,0.0501193230925836
6679,2006-08-31,24.29777717590332,24.53333282470703,24.1200008392334,24.27111053466797,4154850.0,0.0036717161331596415,-1.513527149990431,-0.08333333333333426,50.32966981143199,54.19047849500918,0.5799867221675257,0.45417807829747403,-0.37567073770640036,-1.4097688316970007,34.85266176630207,0.4133319854736328,0.6346563907481659,-0.4608892440795884,-1.533798041890826,0.6120195537316491,-0.9973436429852072,0.07556515482603032,1.4642770880724107,41.48130958473868,-5.977521054563816,0.5364543989056186,8,0.4822225570678711,0.3407411575317383,-0.8851847648620605,-1.0681476593017578,2.0666675567626953,3,0.0429852093169083,1.5277877118947483,24.20888900756836,3.0384586816761305,24.471111297607425,-1.4782624920700078,24.422222137451172,0.0429852093169083
6680,2006-09-01,24.70222282409668,24.78666687011719,24.426666259765625,24.577777862548828,2683125.0,0.01664537645832298,1.454551956876505,4.6666905085473145,55.62310017179167,52.749116417773074,0.06146848079185219,0.061766911329129925,-0.7471990410063185,-1.77401555136208,34.14382379631519,0.48888969421387074,0.4335184357866382,-0.0620732307434082,-1.1324260378398527,1.0082795763530363,-0.5972496342916322,0.47310317280481584,0.9570415336498819,88.5542698186176,36.61210136735339,0.5351764035482226,9,0.028888702392578125,0.02518463134765625,-1.2651853561401367,-1.4725933074951172,1.85333251953125,4,0.024469235343248297,-1.513527149990431,24.29777717590332,1.5277877118947483,24.20888900756836,3.0384586816761305,24.471111297607425,0.024469235343248297
6681,2006-09-05,25.05777740478516,25.608888626098636,24.448888778686523,24.70222282409668,4104225.0,0.014393626971158202,-1.6907198934638277,2.857123151199354,49.539179734488904,50.764112646870295,-0.3652422106312585,-0.2715389471252827,-1.0656946480591785,-2.086375180313201,33.788390006157854,1.159999847412113,0.2500804914826382,0.2705183982849171,-0.8045546709479652,1.3455914675177993,-0.2670181363315258,0.80805493290136,-1.0088882446289098,64.67234551387789,16.29224047919356,0.5375365346164411,9,-0.2288885116577184,-0.2059249877929723,-1.5822215080261266,-1.8281478881835973,1.431112289428711,1,0.014012111291865859,1.454551956876505,24.70222282409668,-1.513527149990431,24.29777717590332,1.5277877118947483,24.20888900756836,0.014012111291865859
6682,2006-09-06,24.20000076293945,24.86666679382324,24.16444396972656,24.70666694641113,4846500.0,-0.03423195233915299,-1.43076293315463,-1.4250025481055364,30.50664171150791,48.03611686707521,0.3619893754960053,0.5924608887932727,-0.1798713501603295,-1.1897637455068057,32.98004370888512,0.8933334350586009,0.09644096379159706,-0.571924972534184,-1.6722983754909002,0.5284484304225323,-1.1221116740125403,-0.021738271055827596,-0.1199116134643532,5.373133181143629,-35.05746041585431,0.5501867014783578,9,0.6288881301879918,0.67407321929932,-0.7125930786132777,-0.9703712463378871,2.7199993133544957,2,0.07401284859356694,-1.6907198934638277,25.05777740478516,1.454551956876505,24.70222282409668,-1.513527149990431,24.29777717590332,0.07401284859356694
6683,2006-09-07,23.906667709350586,24.28444480895996,23.626667022705078,23.666667938232425,3857175.0,-0.012121200179385228,-3.1110905807251465,-0.47368421052630877,26.00851017302807,45.03348694363345,0.5470230090199841,0.8993506070618906,0.1372452494387062,-0.8549332954480349,31.607147348618604,0.6577777862548828,-0.05499184055171824,-0.844591426849366,-1.9950874171195245,0.30590456342079264,-1.4198394219844452,-0.26934343171428665,1.7022209167480504,14.125599588166498,-19.24629762203315,0.5752479951350786,9,0.7111101150512695,0.9955549240112305,-0.41926002502441406,-0.6770381927490234,3.284442901611328,3,0.09481306774169629,-1.43076293315463,24.20000076293945,-1.6907198934638277,25.05777740478516,1.454551956876505,24.70222282409668,0.09481306774169629
6684,2006-09-08,24.191110610961914,24.40888977050781,23.79111099243164,23.83555603027344,2608425.0,0.011898057272953677,-1.7800031757339434,1.481478832383639,34.10595163829089,43.75354228882131,0.18598815789824386,0.6246479348387517,-0.1268779985707269,-1.1054547445142795,31.13619661778663,0.6177787780761683,-0.203301136862148,-0.5460003852844224,-1.7176142886794032,0.6256135181105584,-1.131807336981911,0.039806566413066236,1.378133583068852,28.47530201923488,-0.8897664391981941,0.58580695169749,9,0.4266672134399414,0.7111120223999023,-0.6785178184509277,-0.9614810943603516,3.0977783203124964,4,0.08047033262901082,-3.1110905807251465,23.906667709350586,-1.43076293315463,24.20000076293945,-1.6907198934638277,25.05777740478516,0.08047033262901082
6685,2006-09-11,23.99555587768555,24.191110610961914,23.58222198486328,23.87555694580078,2569275.0,-0.00808374350484553,1.3826203128731789,0.33749792128232736,34.181418029767315,42.10793657357476,0.38355718925126325,0.8416522790459204,0.05963330602491723,-0.8813130952088954,30.502509326664985,0.6088886260986328,-0.28340252141558864,-0.727777385711665,-1.9285821118242694,0.4730273404009395,-1.3281797487679654,-0.1273750226553645,1.5348367729187018,20.394764704387764,-6.09739988974108,0.6004023630563019,9,0.5999994277954066,0.8844442367553675,-0.21851825714111683,-0.6770372390747106,3.0711116790771413,0,0.09872198281446742,-1.7800031757339434,24.191110610961914,-3.1110905807251465,23.906667709350586,-1.43076293315463,24.20000076293945,0.09872198281446742
6686,2006-09-12,24.364444732666016,24.431110382080078,23.74222183227539,23.822221755981445,2882700.0,0.015373215642964455,1.0394765447435663,4.51856502527246,39.593894253915266,40.74443554556577,0.006270086267313957,0.5112256001561732,-0.3170645440671507,-1.2176185024646742,29.41768829591471,0.6888885498046875,-0.34109979533167234,-0.366666316986084,-1.5553954180509493,0.8220627840787813,-0.9610308675185166,0.22769823354634866,1.0880210913085975,60.89967761527387,32.88297634466405,0.5943645505324324,9,0.2311105728149414,0.5155553817749023,-0.4303703308105469,-0.8888893127441406,2.8222217559814453,1,0.08993066064108723,1.3826203128731789,23.99555587768555,-1.7800031757339434,24.191110610961914,-3.1110905807251465,23.906667709350586,0.08993066064108723
6687,2006-09-13,24.426666259765625,24.60000038146973,24.217777252197266,24.27555656433105,2643975.0,0.002553783916782182,-1.866655699480039,0.27868552594088897,43.48762244055133,40.375109773863706,-0.0703131539588071,0.41792555332540005,-0.3907358828049894,-1.2406975333609616,28.068035678450524,0.3822231292724645,-0.3212638947136064,-0.27111148834228516,-1.4544497976213648,0.9122268209367945,-0.862780642981825,0.3205576662972547,0.9509898106445362,82.96936520935712,51.13046009023182,0.5916691546395406,9,0.16888904571533203,0.45333385467529297,-0.45703649520874023,-0.95111083984375,2.7822227478027344,2,0.08442508742361765,1.0394765447435663,24.364444732666016,1.3826203128731789,23.99555587768555,-1.7800031757339434,24.191110610961914,0.08442508742361765
6688,2006-09-14,24.36888885498047,24.70666694641113,24.21333312988281,24.448888778686523,2538000.0,-0.002365341392506104,-1.5227280485722885,-0.5294162196276303,44.59161681184959,39.73754832946565,0.014021527136574008,0.3848206879275402,-0.33041468963909537,-1.1484472422467533,26.220095097981428,0.4933338165283203,-0.3329340599210653,-0.25866670608520437,-1.33512307037061,0.8177896582002013,-0.7968948882279072,0.2795614760574985,0.9369498520078174,69.96046022868971,34.374715391672225,0.5382281821427035,9,0.22666645050048828,0.5111112594604492,-0.36370372772216797,-0.8933334350585938,2.559999465942383,3,0.1046872196961941,-1.866655699480039,24.426666259765625,1.0394765447435663,24.364444732666016,1.3826203128731789,23.99555587768555,0.1046872196961941
6689,2006-09-15,24.053333282470703,24.666667938232425,24.01333236694336,24.51555633544922,6135300.0,-0.01294911616149752,-1.4098324902737553,5.777793672364876,47.52941093312721,38.8382495251696,0.3254844262961605,0.5836331124065204,-0.015260972282376883,-0.7971124329451378,23.836369824652753,0.653335571289066,-0.37239821949486895,-0.48111114501953267,-1.398945494731123,0.4367232046920577,-0.9400283198753279,-0.022193970163737475,1.183560755632584,41.89723051975051,2.710173636731149,0.4589171748557953,9,0.5422220230102539,0.8266668319702148,-0.003703594207763672,-0.5777778625488281,3.0577774047851562,4,0.13045083156012827,-1.5227280485722885,24.36888885498047,-1.866655699480039,24.426666259765625,1.0394765447435663,24.364444732666016,0.13045083156012827
6690,2006-09-18,23.968889236450195,24.244443893432614,23.844444274902344,23.96444320678711,2907000.0,-0.0035107003685866944,-2.2727315288040346,-0.009618796886992548,43.840576517704946,38.205071389971394,0.3296297489468074,0.5794739651529284,0.07772571855854693,-0.6879928727179241,21.53688611990696,0.3999996185302699,-0.36997126362897603,-0.4904440879821763,-1.3278798717462728,0.34699169578192013,-0.9091619798642263,-0.07172619610012632,1.2018179195234922,23.502364297622734,-17.019470815723636,0.41871789188204867,9,0.2555551528930664,0.9111108779907227,0.14296293258666992,-0.4933338165283203,3.0799999237060547,0,0.1385128723351683,-1.4098324902737553,24.053333282470703,-1.5227280485722885,24.36888885498047,-1.866655699480039,24.426666259765625,0.1385128723351683
6691,2006-09-19,24.04888916015625,24.28888893127441,23.84000015258789,24.044443130493164,3609675.0,0.0033376566981000444,-1.1720495604623626,1.0,44.311369551541624,39.73893003886403,0.10221837429288172,0.4253725023201227,0.00976216165242505,-0.7421758160982321,19.607138706574958,0.4488887786865199,-0.3908824503658792,-0.3495553016662605,-1.1137125480906036,0.41460194475808265,-0.7316339248784303,0.03252332154590931,1.058278588973021,24.102574260040637,-16.902408429668572,0.3820786232121707,9,0.09555530548095703,0.831110954284668,0.07407379150390625,-0.573333740234375,2.8888893127441406,1,0.12548514721446025,-2.2727315288040346,23.968889236450195,-1.4098324902737553,24.053333282470703,-1.5227280485722885,24.36888885498047,0.12548514721446025
6692,2006-09-20,24.373332977294922,24.426666259765625,23.92888832092285,24.11111068725586,4933575.0,0.013491010540154447,1.6987963020413228,58.97897897897898,52.17903159767681,42.64676575271389,-0.21797499897884265,0.031484936501001926,-0.3038806141788193,-1.0285768833460267,18.027169430595876,0.49777793884277344,-0.46658757562859066,0.01999969482421804,-0.623068933458466,0.6630683231069021,-0.301534619317124,0.3415340089655601,0.6728369412637107,61.53839382195222,16.29435981784497,0.321534314141342,9,-0.22888851165771484,0.5066671371459961,-0.2362957000732422,-0.8977775573730469,2.3466663360595668,2,0.11542670483242112,-1.1720495604623626,24.04888916015625,-2.2727315288040346,23.968889236450195,-1.4098324902737553,24.053333282470703,0.11542670483242112
6693,2006-09-21,24.239999771118164,24.41777801513672,24.008888244628906,24.41777801513672,4120875.0,-0.005470454381473644,3.5999978542384157,-0.6779677043933663,49.24330989222687,44.32869444759566,-0.03619218062878815,0.11358547285834675,-0.15849398489746847,-0.8623210248386854,16.870679389335947,0.4088897705078125,-0.5467280438184083,-0.07711133956909322,-0.6533879944128138,0.4991653152746274,-0.36524966699095174,0.2110269878527653,0.7476122300926562,48.38698513192969,2.55682111462351,0.28813832742185985,9,-0.09555530548095703,0.6400003433227539,-0.0037031173706054688,-0.6948146820068395,2.168889999389645,3,0.12247893005294541,1.6987963020413228,24.373332977294922,-1.1720495604623626,24.04888916015625,-2.2727315288040346,23.968889236450195,0.12247893005294541
6694,2006-09-22,24.28888893127441,24.34222221374512,23.85333251953125,24.27555656433105,3331350.0,0.002016879563443652,7.148234097338319,-0.07499436737584086,44.0307889277092,45.423068991811434,-0.07795018018989452,0.025393848603933122,-0.1774151224764715,-0.8744519323703415,15.901411417799254,0.48888969421387074,-0.4691855015565878,-0.002444458007815342,-0.5310900304987847,0.526201114483154,-0.2667672442533018,0.2618783282376711,0.6425074692825099,76.51520570124329,34.59853975541017,0.2643227862454855,9,-0.06444454193114879,0.5911111831665075,0.24148178100586293,-0.49481487274169567,2.15555572509766,4,0.108691648972431,3.5999978542384157,24.239999771118164,1.6987963020413228,24.373332977294922,-1.1720495604623626,24.04888916015625,0.108691648972431
6695,2006-09-25,24.608888626098636,24.67111015319824,23.86222267150879,24.28444480895996,3877200.0,0.013174735811492644,2.6039703245434795,24.335050071531025,43.45005474360123,45.8515312684432,-0.3372664545285069,-0.27990341653685036,-0.4522212311442608,-1.161183934728193,16.032453707458334,0.8088874816894496,-0.3291330711652627,0.29911079406738494,-0.24743171835472566,0.8456533064894955,0.025839537856327865,0.572382050278442,0.2685407978305392,92.513442618437,51.266211039471855,0.2732712562110558,9,-0.33555507659912465,0.2711114883422816,0.09259319305419567,-0.6437034606933629,1.7066669464111328,0,0.1016796044378665,7.148234097338319,24.28888893127441,3.5999978542384157,24.239999771118164,1.6987963020413228,24.373332977294922,0.1016796044378665
6696,2006-09-26,25.333332061767575,25.53333282470703,24.422222137451172,24.528888702392575,5467950.0,0.029438283324206616,-1.183408044856914,2.47945350436794,67.20647820174543,48.48695968635366,-1.016741115771648,-0.9829872448657468,-1.1258464376287947,-1.859021800322882,16.439788438134265,1.1111106872558594,-0.2302761750636293,0.9779987335205043,0.26534913561399165,1.6906483314270169,0.621673934567248,1.3343235324737606,-1.7511100769042933,88.09519484470985,40.562343214723185,0.3563247989532571,9,-0.6466655731201136,-0.7377767562866175,-0.6074056625366175,-1.3437023162841761,0.7600002288818359,1,0.06771936254598554,2.6039703245434795,24.608888626098636,7.148234097338319,24.28888893127441,3.5999978542384157,24.239999771118164,0.06771936254598554
6697,2006-09-27,25.386667251586914,25.69333267211914,25.06666755676269,25.22222137451172,3964500.0,0.002105336545911163,-1.6355188166544092,0.20442194613050077,74.23583104701085,51.78076126803825,-1.0276475470826654,-1.0163217405543001,-1.1330002164492718,-1.885502370786142,17.127397548920552,0.6266651153564489,-0.10770899977626414,0.9855561256408691,0.13693955825090853,1.8341726930308297,0.5612478419458888,1.4098644093358494,-1.7654230499267562,83.33340244016213,30.27043741678142,0.424308283694981,9,-0.6200008392333984,-0.7488899230957031,-0.660740852355957,-1.3970375061035156,0.9288883209228551,2,0.06109944270910628,-1.183408044856914,25.333332061767575,2.6039703245434795,24.608888626098636,7.148234097338319,24.28888893127441,0.06109944270910628
6698,2006-09-28,25.422222137451172,25.55555534362793,25.333332061767575,25.50666618347168,3191175.0,0.0014005338121740873,1.4390340915038542,-0.5135066170244847,71.94931767250326,54.49408423908002,-1.0036149253054312,-1.0079965380566378,-1.1335214435582586,-1.9002520272897172,17.830886609942556,0.22222328186035512,-0.026381146757522345,0.9604443550109849,0.0031650564447751606,1.9177236535771947,0.4818047057278818,1.439084004294088,-1.7180943969726563,85.2657330334097,27.89080895329053,0.47863964928310443,9,-0.6555557250976562,-0.7844448089599609,-0.6962957382202148,-1.4296293258666992,0.5911102294921875,3,0.05104892754404333,-1.6355188166544092,25.386667251586914,-1.183408044856914,25.333332061767575,2.6039703245434795,24.608888626098636,0.05104892754404333
6699,2006-09-29,25.34222221374512,25.462221145629886,25.128889083862305,25.31999969482422,2657025.0,-0.003146850156273251,1.5423810181918276,-0.26316264992211647,75.0413370871878,57.960835413467,-0.8063561785598239,-0.8914421353926016,-1.0011195151616086,-1.809068236062668,18.39217449241853,0.3333320617675817,0.03049764190917159,0.8282221794128439,-0.20252259876496836,1.8589669575906562,0.3128497903239378,1.34359456850175,-1.558526276000979,80.82526673673419,17.99712441063771,0.515372389088906,9,-0.5755558013916051,-0.7044448852539098,-0.5822219848632848,-1.349629402160648,1.0399990081787074,4,0.04209052970043592,1.4390340915038542,25.422222137451172,-1.6355188166544092,25.386667251586914,-1.183408044856914,25.333332061767575,0.04209052970043592
6700,2006-10-02,25.30666732788086,25.657777786254886,25.191110610961914,25.34222221374512,3262725.0,-0.0014029900600025513,-2.499982118717438,-1.599948502274387,70.00003238897868,60.815131284293344,-0.6270190246288827,-0.8519625201889269,-0.9004598806013604,-1.7671537112086497,18.65531920561147,0.4666671752929723,0.08939029596210446,0.7624450683593764,-0.3254008234969348,1.8502909602156876,0.21852212243122082,1.306368014287532,-1.4465859207617164,69.58050982251646,6.239573163693208,0.5439229459281548,10,-0.5333347320556641,-0.6688899993896484,-0.5188894271850586,-1.3140745162963867,1.186666488647461,0,0.04495958767505104,1.5423810181918276,25.34222221374512,1.4390340915038542,25.422222137451172,-1.6355188166544092,25.386667251586914,0.04495958767505104
6701,2006-10-03,25.40888977050781,25.524444580078125,25.21333312988281,25.44444465637207,4822650.0,0.004039348259591957,2.1818350288217125,1.0,70.50097136851488,62.85090236994202,-0.5766819512538284,-0.9766027228290248,-0.9580676568072057,-1.8583361731104873,17.81036257141677,0.31111145019531605,0.16593863059070557,0.847111892700191,-0.2860196111371671,1.9802433965375492,0.28054614078151374,1.4136776446188684,-1.4754783127886668,54.6100629122239,-5.989910714684221,0.566565751918679,10,-0.6355571746826136,-0.771112442016598,-0.6322226524352992,-1.3718528747558558,1.2711105346679723,1,0.03568301528287665,-2.499982118717438,25.30666732788086,1.5423810181918276,25.34222221374512,1.4390340915038542,25.422222137451172,0.03568301528287665
6702,2006-10-04,25.99111175537109,26.04888916015625,25.239999771118164,25.40444374084473,4672350.0,0.022914105658369488,1.3037969182463394,-16.500348693737756,77.77780680897759,66.02140202735876,-1.0116776469184074,-1.494376514060253,-1.4826405385037624,-2.4182143607436366,17.78419613850125,0.8088893890380859,0.2902840590658897,1.3397783279418896,0.05417816115153684,2.6253784947322423,0.6969782445467132,1.982578411337066,-1.9873034490759487,93.71984782676262,32.886853549334745,0.6428000833951772,10,-1.0400009155273402,-1.1755561828613246,-1.166296482086178,-1.8503704071044886,0.5822219848632812,2,0.003932903534116683,2.1818350288217125,25.40888977050781,-2.499982118717438,25.30666732788086,1.5423810181918276,25.34222221374512,0.003932903534116683
6703,2006-10-05,26.17333221435547,26.32888984680176,25.724443435668945,25.87555694580078,3670875.0,0.007010875898631808,-1.014813684538467,0.5075703143541804,88.03830764113144,70.91112632885013,-0.9955022697006086,-1.5790352803826977,-1.609541585700903,-2.5767099573416097,18.93281899544157,0.604446411132816,0.42481890319024274,1.408665561676024,0.005232787229552116,2.812098336122496,0.706949174452788,2.11038194889926,-2.04681905682866,87.03687220454368,22.825121168151895,0.7017163872232361,10,-1.0777759552001953,-1.2177762985229492,-1.3685169219970703,-1.8133325576782227,1.6133346557617223,3,0.005433903371168558,1.3037969182463394,25.99111175537109,2.1818350288217125,25.40888977050781,-2.499982118717438,25.30666732788086,0.005433903371168558
6704,2006-10-06,26.13777732849121,26.34222221374512,25.8799991607666,26.155555725097656,2796300.0,-0.0013584394059216187,1.3636390236765499,-0.05970407378939278,89.61043123015337,76.04005704957814,-0.7488516779456091,-1.4652895219334994,-1.5115400405977155,-2.5154090683201886,19.970915505092172,0.4622230529785192,0.5103555314698056,1.2757773399353027,-0.2266909943267308,2.7782456741973363,0.524543172804286,2.0270115070663195,-1.8350740358224051,82.2393515311987,12.346154309681296,0.7512341671310163,10,-0.7555551528930664,-1.1755552291870117,-1.2974066734313965,-1.7777776718139648,2.0799999237060547,4,-0.004761114917457121,-1.014813684538467,26.17333221435547,1.3037969182463394,25.99111175537109,2.1818350288217125,25.40888977050781,-0.004761114917457121
6705,2006-10-09,26.364444732666016,26.520000457763672,25.86222267150879,26.22222137451172,3463200.0,0.008672022923989386,1.9019513795976069,-7.999785430747774,90.13871788123612,78.58808368063265,-0.7826042857321198,-1.5867391534767705,-1.6939999334529787,-2.7062351959457125,21.526182388892263,0.6577777862548828,0.6377142601229799,1.384000301361084,-0.20203983849833307,2.970040441220501,0.5909802314313737,2.1770203712907943,-1.8577895478895776,88.09523114426267,11.897190881461341,0.7930200699297085,10,-0.571110725402832,-1.313333511352539,-1.6551856994628906,-1.9718523025512695,2.426666259765625,0,0.0006742599526774473,1.3636390236765499,26.13777732849121,-1.014813684538467,26.17333221435547,1.3037969182463394,25.99111175537109,0.0006742599526774473
6706,2006-10-10,26.55555534362793,26.755556106567386,26.30222129821777,26.40888977050781,3824775.0,0.007248800909701147,-1.5185090995787867,1.0312340745111963,89.66078815951214,80.3019678042439,-0.8740229603782694,-1.6920320023711994,-1.8392036636039997,-2.8582316098749274,22.89446111853934,0.4533348083496165,0.803858100789661,1.4655553817749016,-0.23955805892338233,3.1706688224731856,0.6129986614257597,2.3181121021240436,-1.8072987260930233,86.80347551183738,8.389590124518563,0.8525567203491413,10,-0.6133327484130859,-1.3866662979125977,-1.8262958526611328,-2.15555477142334,2.2177772521972656,1,-0.002343070076843201,1.9019513795976069,26.364444732666016,1.3636390236765499,26.13777732849121,-1.014813684538467,26.17333221435547,-0.002343070076843201
6707,2006-10-11,26.48888969421387,26.58222198486328,26.177778244018555,26.58222198486328,2365200.0,-0.0025104219644970227,7.666748411092718,-0.6363612718641908,91.88749626977034,82.51732098171803,-0.7091382025794069,-1.5420077624116182,-1.7230205853096514,-2.759302265987859,23.970457634795604,0.40444374084472656,0.9628567041345377,1.295778560638432,-0.488034556498846,3.07959167777571,0.403872002069793,2.187685119207071,-1.4596111482144174,74.13799482056983,-7.740559114619515,0.8919065585686384,10,-0.546667098999027,-1.3200006484985387,-1.6485190391540563,-2.088889122009281,2.4755535125732386,2,0.007214745999854166,-1.5185090995787867,26.55555534362793,1.9019513795976069,26.364444732666016,1.3636390236765499,26.13777732849121,0.007214745999854166
6708,2006-10-12,26.920000076293945,26.920000076293945,26.13777732849121,26.59111022949219,3648825.0,0.016275139768287206,3.7567460984846286,-3.5238591543540085,92.89861887009329,84.50146340204087,-1.011852952414504,-1.8679674899572412,-2.1034545185272577,-3.1510566180905784,25.077092240599786,0.7822227478027344,0.9911277689712534,1.5993333816528335,-0.2975806500763589,3.496247413382026,0.650876365788239,2.547790397517428,-1.649042671814982,100.0,16.722465479026127,0.9484570158645956,10,-0.8644447326660156,-1.668889045715332,-2.06851863861084,-2.5199995040893555,2.7333335876464844,3,-0.01287764989142226,7.666748411092718,26.48888969421387,-1.5185090995787867,26.55555534362793,1.9019513795976069,26.364444732666016,-0.01287764989142226
6709,2006-10-13,27.191110610961914,27.217777252197266,26.76444435119629,26.844444274902344,2250000.0,0.010070970798648382,1.2666666666666666,1.0540499788323694,92.78357357118217,87.03296797784125,-1.1098283328338354,-1.994193981397796,-2.340612287481484,-3.3761986820563905,26.757310250593196,0.45333290100097656,1.0074068211964544,1.7135550498962395,-0.2595263044299436,3.6866364042224227,0.727014372733148,2.700095727059331,-1.6563063789925536,98.03278734657754,15.265748358490328,0.9865406771630921,10,-0.975555419921875,-1.7911109924316406,-2.431110382080078,-2.791110038757324,2.044445037841797,4,0.021902608822281122,3.7567460984846286,26.920000076293945,7.666748411092718,26.48888969421387,-1.5185090995787867,26.55555534362793,0.021902608822281122
6710,2006-10-16,27.28888893127441,27.475555419921875,27.03555679321289,27.07999992370605,2835450.0,0.003595966406501949,-1.9552395593134193,0.6025650195595121,90.89228152826726,89.29866910670263,-1.0022569123842722,-1.9294154231703935,-2.4016464475544197,-3.427966805342354,28.948347777357025,0.4399986267089844,1.0466116041094118,1.6453333854675272,-0.3518078475306474,3.6424746184657018,0.6467627689684399,2.6439040019666145,-1.4511495556640277,86.04652820649521,3.790151535082117,0.9985706164990867,10,-0.931111335754391,-1.7600002288818324,-2.5288887023925746,-2.8888883590698207,1.9600009918212926,0,0.03403906708192528,1.2666666666666666,27.191110610961914,3.7567460984846286,26.920000076293945,7.666748411092718,26.48888969421387,0.03403906708192528
6711,2006-10-17,27.06666755676269,27.248889923095703,26.87111091613769,27.07999992370605,2904975.0,-0.008143291398611807,1.1518980465439457,-0.06382512463704597,82.81258614754874,89.85808903321053,-0.5812775379414035,-1.5489321659435262,-2.1447920981329496,-3.1680353433125354,31.02070902625096,0.41777801513671875,1.0883079267372153,1.2722230911254861,-0.6729550140048808,3.217401196255853,0.2996340385603027,2.2448121436906696,-0.9013649722900112,69.43529978713397,-12.160842697045581,0.9725890525651832,10,-0.4666681289672816,-1.457778930664059,-2.3288898468017543,-2.666666984558102,2.0533332824707067,1,0.06371096227685014,-1.9552395593134193,27.28888893127441,1.2666666666666666,27.191110610961914,3.7567460984846286,26.920000076293945,0.06371096227685014
6712,2006-10-18,27.18666648864746,27.568889617919922,27.0222225189209,27.31111145019531,2977875.0,0.004433457928764817,-1.4117689132730555,9.334048640915327,83.3614267260127,89.33843559819734,-0.5742399017580908,-1.5255734228666995,-2.225088476523929,-3.256198123036242,33.07910905600388,0.5466670989990234,1.1714519486693646,1.2515553474426255,-0.6676353737221916,3.1707460686074427,0.29195998686021696,2.211150708025034,-0.7593133370849401,73.29188407535501,-7.516214271021397,0.9595953605824091,10,-0.47111034393310547,-1.4822216033935547,-2.4488887786865234,-2.786665916442871,1.6800003051757777,2,0.05836192193111622,1.1518980465439457,27.06666755676269,-1.9552395593134193,27.28888893127441,1.2666666666666666,27.191110610961914,0.05836192193111622
6713,2006-10-19,27.20888900756836,27.51111030578613,26.82666778564453,26.96444320678711,3602475.0,0.0008174050661995391,-1.6324882257141462,-1.964288451222372,86.08256430865201,88.94645038469719,-0.4851383348936551,-1.384978519269744,-2.2005138941601707,-3.236244261383625,35.05970949857227,0.684442520141598,1.257485630526812,1.125333404541017,-0.6987184296658739,2.949385238747908,0.21330748743757155,2.0373593216444625,-0.5532285627343576,55.248588655660434,-24.501590734763305,0.9120259171034456,10,-0.4933328628540039,-1.5044441223144531,-2.471111297607422,-2.8088884353637695,1.3777770996093714,3,0.06452134810540877,-1.4117689132730555,27.18666648864746,1.1518980465439457,27.06666755676269,-1.9552395593134193,27.28888893127441,0.06452134810540877
6714,2006-10-20,26.92888832092285,27.14666748046875,26.333332061767575,27.14666748046875,4478175.0,-0.010290779846528264,6.469359514446647,-0.8909098002496879,78.64994964006974,87.66992058012315,-0.09065004095988982,-0.9455327486362108,-1.880971900093293,-2.9198562706097846,37.06937056497286,0.8755569458007848,1.2625382837204526,0.7133327484130874,-0.9377793679162778,2.3644448647424525,-0.11222330975159522,1.53888880657777,0.6400012969970703,48.20141774778183,-31.478770005191194,0.8255560581646819,10,-0.07555484771728516,-1.2244434356689453,-2.191110610961914,-2.5288877487182617,1.7600002288818395,4,0.10117184603200924,-1.6324882257141462,27.20888900756836,-1.4117689132730555,27.18666648864746,1.1518980465439457,27.06666755676269,0.10117184603200924
6715,2006-10-23,27.11111068725586,27.79111099243164,26.50666618347168,26.76000022888184,5245875.0,0.00676679869444996,-1.9948168094582666,-1.6122316713230815,79.23666902974475,86.5116851212601,-0.1741312777141779,-0.9809785238375959,-2.014177161923566,-3.0774618045680384,38.856307101792844,1.284444808959961,1.2319623925694039,0.7704440116882338,-0.7413968197394212,2.282284843115889,0.014523595974406334,1.5263644274020614,-0.7777786254882848,53.35367449260507,-28.279195248551098,0.7559204157138267,10,-0.1466665267944336,-1.2955551147460938,-2.373332977294922,-2.7111101150512695,1.857778549194336,0,0.0783606760362825,6.469359514446647,26.92888832092285,-1.6324882257141462,27.20888900756836,-1.4117689132730555,27.18666648864746,0.0783606760362825
6716,2006-10-24,27.04888916015625,27.77777862548828,26.81333351135254,27.622222900390625,5841000.0,-0.0022950563633254983,1.1809041975053052,-1.6329155869906675,72.11900180914924,84.31518573674664,-0.03863384342128029,-0.8259908525947068,-1.9006450307104998,-2.9876601902741378,39.52020641133803,0.9644451141357422,1.203367297109768,0.6224446296691895,-0.8427011025177649,2.0875903618561438,-0.1101282364242877,1.3550174957626666,-0.7155570983886754,49.085432868940956,-29.737172557827193,0.7325728660934775,10,-0.08444499969482422,-1.2333335876464844,-2.49666690826416,-2.64888858795166,1.9733333587646484,1,0.08133423705177933,-1.9948168094582666,27.11111068725586,6.469359514446647,26.92888832092285,-1.6324882257141462,27.20888900756836,0.08133423705177933
6717,2006-10-25,26.93777847290039,27.102222442626953,26.74666786193848,27.0977783203125,4501350.0,-0.004107772655578379,3.210534637363588,0.27906930324160323,66.47516413915125,81.37924632219753,0.1596353399908672,-0.6247477327558997,-1.7669695545070923,-2.8377918574965726,39.97382772643502,0.355554580688473,1.1489691292190578,0.43377838134765767,-0.9622027215627824,1.8297594842580978,-0.26421217010756237,1.1317689328028777,-0.575290832519535,41.46351675267188,-34.81969581768465,0.6979905514552193,10,0.12444305419921875,-1.1155567169189453,-2.425556182861328,-2.537777900695801,1.6933326721191406,2,0.08100973762659525,1.1809041975053052,27.04888916015625,-1.9948168094582666,27.11111068725586,6.469359514446647,26.92888832092285,0.08100973762659525
6718,2006-10-26,26.71999931335449,26.9777774810791,26.49333381652832,26.88888931274414,4801275.0,-0.008084525595345227,1.7948699608809757,1.055563502849127,61.634107893685666,77.91819458025347,0.3867296506283857,-0.32122673270103874,-1.550612777993667,-2.5854396811782827,40.24203916740222,0.48444366455078125,1.0839678326694049,0.15111036300658753,-1.150615311903323,1.452836037916498,-0.4997524744483677,0.8019732004615427,-0.32893920593261683,26.524409391125886,-46.98102947881628,0.650862837454956,10,0.34222221374512074,-0.8977775573730433,-2.207777023315426,-2.319998741149899,2.613332748413086,3,0.08033935387849578,3.210534637363588,26.93777847290039,1.1809041975053052,27.04888916015625,-1.9948168094582666,27.11111068725586,0.08033935387849578
6719,2006-10-27,26.40888977050781,26.804443359375,26.31555557250977,26.55555534362793,2884950.0,-0.011643321513529759,-1.9333211263254075,0.8684088676070363,50.85911945233433,73.47006546070537,0.6428108838202817,0.07788543540152659,-1.2491550501041928,-2.2336456156356377,40.878451451615135,0.4888877868652308,1.011902445048861,-0.2133325576782248,-1.3842814038302542,0.9576162884738046,-0.7988069807542395,0.37214186539778993,1.3822212219238317,6.325360385513794,-62.6356642786379,0.5854744230760139,10,0.6444435119628942,-0.5866680145263636,-1.8966674804687464,-2.008889198303219,3.7022209167480504,4,0.08246375957470042,1.7948699608809757,26.71999931335449,3.210534637363588,26.93777847290039,1.1809041975053052,27.04888916015625,0.08246375957470042
6720,2006-10-30,26.44444465637207,26.662221908569336,26.31555557250977,26.333332061767575,2531025.0,0.0013463226274648132,-3.7273034657651847,-0.7575915209051363,47.714812490193005,69.57031283211029,0.5306814760230907,0.139070691070593,-1.2798196277964813,-2.222124344809359,41.288580825286815,0.34666633605956676,0.8815469935984659,-0.23466653823852468,-1.2345632466675056,0.7652301701904562,-0.7346148924530169,0.26528181597596756,1.3171552276611322,8.814597991719339,-55.49812207214643,0.499948354214491,10,0.6088886260986328,-0.6177778244018555,-1.8922224044799805,-2.0444440841674805,3.0844440460205043,0,0.08487392806306482,-1.9333211263254075,26.40888977050781,1.7948699608809757,26.71999931335449,3.210534637363588,26.93777847290039,0.08487392806306482
6721,2006-10-31,26.31555557250977,26.657777786254886,25.99555587768555,26.39555549621582,3730500.0,-0.004873956913715838,1.1911752176533257,-0.7199897004548416,46.52404371710106,65.47727027556455,0.6054949345734109,0.35770748469925806,-1.1408462325369229,-2.047045698645835,41.46849020722184,0.6622219085693359,0.723283230515495,-0.4088889122009256,-1.233079342551779,0.4153015181499278,-0.8209841273763523,0.003206302974501085,1.4171234252929636,28.91563773241514,-32.74337426931589,0.412095215175427,10,0.5777778625488246,-0.20888900756836293,-1.7388887405395543,-1.9155550003051793,2.960000991821282,1,0.10082757540989173,-3.7273034657651847,26.44444465637207,-1.9333211263254075,26.40888977050781,1.7948699608809757,26.71999931335449,0.10082757540989173
6722,2006-11-01,26.09333229064941,26.657777786254886,26.03555679321289,26.155555725097656,3358575.0,-0.008444559768006621,-6.000118019419599,0.7777936723649551,31.906578075086884,59.457716249612865,0.7334490394197211,0.6197567800440602,-0.911199576592324,-1.7755294109950732,41.00115500346427,0.6222209930419957,0.5814235878093363,-0.6362232208251974,-1.4423354134503192,0.16988897179992435,-1.0392793171377583,-0.23316712451263655,1.5698617823486352,9.954618451278716,-44.919004684984785,0.40305609631256095,11,0.8000011444091832,0.33555698394775746,-1.4522213935852015,-1.6933317184448207,3.937778472900394,2,0.11224669182330005,1.1911752176533257,26.31555557250977,-3.7273034657651847,26.44444465637207,-1.9333211263254075,26.40888977050781,0.11224669182330005
6723,2006-11-02,26.31555557250977,26.44444465637207,26.044443130493164,26.09333229064941,2513925.0,0.008516477672726896,-1.4999970197826826,-3.571376023051132,30.417507412068574,54.098556002057194,0.4148009309381919,0.43082336961356305,-1.113234528651816,-1.9493636984745635,40.20094678937374,0.40000152587890625,0.46997477169488633,-0.42111110687255504,-1.208863450769151,0.36664123702404083,-0.8149872788208512,-0.02723493492425888,1.280932972675778,39.56047065481401,-9.44675780794637,0.3938761719482973,11,0.5777778625488246,0.14444446563720348,-1.613333702087406,-1.9155550003051793,3.866666793823242,3,0.08799189384884887,-6.000118019419599,26.09333229064941,1.1911752176533257,26.31555557250977,-3.7273034657651847,26.44444465637207,0.08799189384884887
6724,2006-11-03,26.01333236694336,26.399999618530273,25.79555511474609,26.386667251586914,2462850.0,-0.011484583889314615,2.02222540113966,-1.6799989700365958,23.861551533969504,47.94576516919327,0.6408913677731007,0.7623305287508586,-0.7887605512543594,-1.6016262250226845,39.14273826486235,0.6044445037841832,0.3283273570537695,-0.7171120643615723,-1.5264522873063306,0.09222815858318612,-1.1217821758339532,-0.3124419528891913,1.5191188715421866,25.128140797521343,-18.400986572966094,0.4046701114723797,11,0.7733345031738281,0.4466676712036133,-1.311110496520996,-1.6133317947387695,4.306667327880859,4,0.12762685103132454,-1.4999970197826826,26.31555557250977,-6.000118019419599,26.09333229064941,1.1911752176533257,26.31555557250977,0.12762685103132454
6725,2006-11-06,26.382221221923828,26.666667938232425,26.08444404602051,26.142221450805664,2438550.0,0.014180761225702776,-2.2750183731821934,-0.642853858533221,36.76972980306902,44.01806827962881,0.1762734274647748,0.4161794653564961,-1.112456863102345,-1.932896476869466,37.99868555913369,0.653335571289066,0.17729994450254338,-0.34911203384399414,-1.1567972131625694,0.45857314547458117,-0.7529546235032818,0.05473055581529351,1.0460162491373488,67.34674216249104,25.975322578534815,0.40384258965928765,11,0.06666755676269531,0.10888957977294922,-1.6799993515014648,-1.9822206497192383,3.8977794647216832,0,0.14134099755911733,2.02222540113966,26.01333236694336,-1.4999970197826826,26.31555557250977,-6.000118019419599,26.09333229064941,0.14134099755911733
6726,2006-11-07,26.49333381652832,26.53333282470703,26.155555725097656,26.337778091430664,3810825.0,0.004211646686980153,2.207566114431003,0.648149472697073,36.55175730669637,40.69324529824493,-0.02450958895976285,0.31638774557552196,-1.1820284744454241,-2.00512589917615,36.546966464366,0.377777099609375,0.05629486296037811,-0.2348883628845222,-1.0458968565764337,0.5761201308073893,-0.6403926097304762,0.1706158839614318,0.8369427131539524,80.10198942883268,41.00157981950905,0.4055042468459556,11,-0.10666751861572266,0.00888824462890625,-1.7877788543701172,-2.0933332443237305,3.10666656494141,1,0.11457806355689648,-2.2750183731821934,26.382221221923828,2.02222540113966,26.01333236694336,-1.4999970197826826,26.31555557250977,0.11457806355689648
6727,2006-11-08,26.68000030517578,26.81777763366699,26.22222137451172,26.39555549621582,2809800.0,0.007045790837052257,1.1269886682947408,1.8285717789003875,40.35657946353807,38.32907547267298,-0.28115359999879885,0.15259659568008033,-1.3257044987263527,-2.149205434788957,35.53992079120376,0.5955562591552699,-0.08701750281510812,-0.05777740478515625,-0.8613823532117095,0.745827543641397,-0.4595798789984329,0.3440250694281204,0.558192939610322,86.52178699441576,47.42070605982441,0.4018024742132763,11,-0.37333393096924183,-0.1644449234008789,-1.9744453430175781,-2.2799997329711914,2.5200004577636683,2,0.09728471624686397,2.207566114431003,26.49333381652832,-2.2750183731821934,26.382221221923828,2.02222540113966,26.01333236694336,0.09728471624686397
6728,2006-11-09,26.57333374023437,26.79555511474609,26.48888969421387,26.626667022705078,1780650.0,-0.003997997140978926,-1.7599993133518972,-0.18749958090539098,43.079610851779606,37.464685628166905,-0.2206870155726115,0.24449556994043675,-1.167947072479425,-2.0077567541138954,34.11982537659314,0.30666542053221946,-0.19696651986507518,-0.14711065292358683,-0.9491196157759738,0.6548983099288002,-0.5481151343497785,0.2538938285026049,0.5783012167493311,76.08701736578229,36.56166490160686,0.4010044814261928,11,-0.26666736602783203,0.18444347381592152,-1.6900005340576136,-2.077036857604977,2.5999984741210973,3,0.13012206361146372,1.1269886682947408,26.68000030517578,2.207566114431003,26.49333381652832,-2.2750183731821934,26.382221221923828,0.13012206361146372
6729,2006-11-10,27.78666687011719,27.85333251953125,26.9244441986084,27.04888916015625,6104475.0,0.045659800977313036,1.1326569041321446,-13.833345254272801,59.3827187965909,38.76111966221111,-1.3611712899421207,-0.9717546630529519,-2.3179024909535215,-3.1862322376808514,32.8445906047784,1.2799987792968786,-0.25648622332149174,1.0364446640014684,0.1242054747702177,1.948683853232719,0.580325069385843,1.4925642586170937,-1.9911117553711009,96.23121240189062,56.04033186894538,0.45611959461562457,11,-0.9622230529785192,-0.9622230529785192,-2.7611107826232946,-3.214814186096195,1.2399997711181605,4,0.08621240926136742,-1.7599993133518972,26.57333374023437,1.1269886682947408,26.68000030517578,2.207566114431003,26.49333381652832,0.08621240926136742
6730,2006-11-13,28.217777252197266,28.26666641235352,27.635555267333984,27.74222183227539,4050900.0,0.015515008838419053,1.2015489434183062,0.6445781886620722,64.72562549198824,40.783517637198564,-1.6922377811399016,-1.4015659831475702,-2.692357397098661,-3.5736631427231487,31.41906282160865,0.6311111450195348,-0.27850738119817464,1.4211106300354004,0.31864727305007534,2.5235739870207254,0.8698789515427379,1.972342308528063,-2.3810665893554734,97.68419721185712,56.196951359720295,0.5512316784926625,11,-1.186666488647461,-1.186666488647461,-3.0455551147460938,-3.568147659301758,1.2133331298828125,0,0.07449993044591263,1.1326569041321446,27.78666687011719,-1.7599993133518972,26.57333374023437,1.1269886682947408,26.68000030517578,0.07449993044591263
6731,2006-11-14,28.79111099243164,28.82666778564453,28.08444404602051,28.14666748046875,4790475.0,0.02031817513867895,1.0745339297042746,1.3551386125906437,70.91271446896052,45.11753279207342,-2.09812538981933,-1.938471145555205,-3.2126677005808233,-4.099871222304323,30.558655928091554,0.7422237396240199,-0.2250912350486054,1.9082221984863281,0.49181506943151376,3.3246293275411425,1.2000186339589192,2.616425763013737,-2.8572020996093777,98.63476579664294,54.78393726481711,0.708203564527408,11,-1.4799995422363281,-1.4799995422363281,-3.3688883781433105,-3.9814815521240234,0.4844455718994105,1,0.051713520002936164,1.2015489434183062,28.217777252197266,1.1326569041321446,27.78666687011719,-1.7599993133518972,26.57333374023437,0.051713520002936164
6732,2006-11-15,28.773332595825195,28.99555587768555,28.55555534362793,28.635555267333984,3489525.0,-0.0006174960254614614,-1.9552334407286895,0.2137927156277192,74.2646919608604,49.98944218638362,-1.8553166298160164,-1.8927723390821285,-3.1133262896408453,-4.034497493104844,29.398748495742684,0.44000053405762074,-0.1561761486795703,1.811110496520996,0.1640962984636829,3.4581246945783093,0.9876033974923395,2.6346175955496527,-2.665858169433598,91.13470779134299,43.229491341347206,0.8235070990286568,11,-1.377777099609375,-1.377777099609375,-3.2177767753601074,-3.7570362091064418,0.25333404541015625,2,0.028730345464552665,1.0745339297042746,28.79111099243164,1.2015489434183062,28.217777252197266,1.1326569041321446,27.78666687011719,0.028730345464552665
6733,2006-11-16,28.96444320678711,29.08888816833496,28.69333267211914,28.79999923706055,2088900.0,0.006641935212942318,-1.094121092172227,1.1935488336678637,81.08102967048451,56.34716197932973,-1.8228613064862493,-2.050761302235024,-3.2095150637672987,-4.177127935906459,28.74418404330329,0.3955554962158203,-0.05811470173675204,1.9144433975219712,0.04057539266879928,3.788311402375143,0.9775093950953853,2.851377399948557,-2.6259222642919973,94.25048819519348,39.388491724748526,0.9369340024265859,11,-1.377777099609375,-1.522221565246582,-3.4088873863220215,-3.823701858520508,0.23111343383789062,3,0.00813264575709649,-1.9552334407286895,28.773332595825195,1.0745339297042746,28.79111099243164,1.2015489434183062,28.217777252197266,0.00813264575709649
6734,2006-11-17,29.65333366394043,29.724443435668945,28.80888938903809,28.893333435058594,4679325.0,0.02378400483085752,1.0295588163788998,4.621636355200991,83.67533459517092,61.55889584511883,-2.1692365576899313,-2.6615362077023974,-3.8026914819553923,-4.816635748936449,29.453411738153296,0.9155540466308558,0.13011839981353646,2.467111587524414,0.2632580142962908,4.670965160752537,1.3651848009103524,3.5690383741384757,-3.0397759988613338,96.59580762596799,34.42575602510034,1.1019267866140623,11,-1.713334083557129,-1.8933343887329102,-4.000000476837158,-4.408148765563965,-0.10666656494140625,4,-0.01618709906362603,-1.094121092172227,28.96444320678711,-1.9552334407286895,28.773332595825195,1.0745339297042746,28.79111099243164,-0.01618709906362603
6735,2006-11-20,29.23555564880371,29.70222282409668,29.102222442626953,29.70222282409668,3235950.0,-0.014088736864170892,1.571427403665375,-0.6140355720412891,78.89178891109495,66.26334380116312,-1.4574110096044102,-2.188652947495722,-3.2857763506873248,-4.365028393345952,29.486700319519464,0.6000003814697266,0.31424809889325545,1.9431113243103013,-0.44277142167241124,4.328994070293014,0.750169951318945,3.1360526973016576,-2.248691691253832,70.18975799923699,3.6557254057938025,1.192941372991357,11,-1.262223243713379,-1.4755563735961914,-3.4277782440185547,-3.8355560302734375,-0.03999900817871094,0,-0.007145032920792382,1.0295588163788998,29.65333366394043,-1.094121092172227,28.96444320678711,-1.9552334407286895,28.773332595825195,-0.007145032920792382
6736,2006-11-21,29.248889923095703,29.26666641235352,28.98666763305664,29.253332138061523,2285775.0,0.00045609785742306563,17.000122616635196,0.009519021694704661,82.56879144623355,70.95358957701816,-1.1608384307382664,-2.138352359282539,-3.209666780640017,-4.345531667942247,29.41556744242938,0.27999877929687855,0.5679415432037302,1.8464455604553223,-0.6902507312580468,4.383141852168691,0.5780974145986377,3.114793706312007,-1.9335164281715365,59.31573639843742,-13.781386403392872,1.2683481458566845,11,-1.1422233581542969,-1.4888906478881836,-3.3055567741394043,-3.720001220703125,-0.4044456481933594,1,0.00622999571824745,1.571427403665375,29.23555564880371,1.0295588163788998,29.65333366394043,-1.094121092172227,28.96444320678711,0.00622999571824745
6737,2006-11-22,29.1200008392334,29.226667404174805,28.568889617919922,29.21333312988281,2914200.0,-0.004406631643156134,9.962886434077724,21.010304851866955,79.51354361162163,75.00180432811173,-0.725757967229061,-1.9369000526113211,-2.9929933092243637,-4.186309385513997,29.13882702371514,0.6800003051757812,0.777541978013776,1.6084453582763665,-1.029792271229006,4.246682987781739,0.2893265435236785,2.9275641730290545,-1.5155389514198596,47.6923889522533,-28.42221215604288,1.3191188147526864,11,-0.7955570220947266,-1.360001564025879,-3.015556812286377,-3.5911121368408203,-0.271112442016598,2,0.005341886010115537,17.000122616635196,29.248889923095703,1.571427403665375,29.23555564880371,1.0295588163788998,29.65333366394043,0.005341886010115537
6738,2006-11-24,28.86666679382324,29.20000076293945,28.857778549194336,28.88888931274414,953550.0,-0.008699657902098812,-16.111534976872647,0.23810107698286037,80.34024778112048,77.33041865972612,-0.12617239607916275,-1.5963424786952096,-2.651146092678676,-3.896426964255518,29.448601880899734,0.34222221374511363,0.9948688803921044,1.2477779388427699,-1.4292499080312169,3.9248057857167566,-0.09073598459422527,2.586291862279765,-1.0078071202670493,25.769217437520638,-54.448692236324135,1.338513923436994,11,-0.1866674423217738,-1.106667518615719,-2.6566662788391078,-3.291110992431637,-0.1555557250976527,4,0.005542719862840162,9.962886434077724,29.1200008392334,17.000122616635196,29.248889923095703,1.571427403665375,29.23555564880371,0.005542719862840162
6739,2006-11-27,28.58666610717773,28.72888946533203,28.13333320617676,28.226667404174805,4115025.0,-0.009699792797186468,-1.1788626396056132,-16.199725345461157,73.89207836548113,78.34891342344756,0.31205837741534737,-1.2066905100128942,-2.2738880618455646,-3.580803848517558,29.626168889050675,0.7333335876464773,1.2023595789478705,0.8588884353637667,-1.7879022917851408,3.505679162512674,-0.46450692821068884,2.182283798938222,-0.5039363821680105,28.89514315239157,-50.763536305674435,1.3233953635744544,11,0.31777763366699574,-0.8266668319702113,-2.3766655921936,-3.0111103057861293,0.16888999938965554,0,0.02129980918951535,-16.111534976872647,28.86666679382324,9.962886434077724,29.1200008392334,17.000122616635196,29.248889923095703,0.02129980918951535
6740,2006-11-28,28.68888854980469,28.86666679382324,28.475555419921875,28.50666618347168,2845125.0,0.0035758784268058452,-2.200009363368911,0.5061750634460764,73.84166985286589,78.67435291054815,0.3170299193493733,-1.1933258019442938,-2.2729377903261465,-3.6415275617492675,29.872444369170854,0.39111137390136363,1.431578757011323,0.8488886833190961,-1.758834443330798,3.45661180996899,-0.454972880005851,2.152750246644043,-0.5555553436279297,49.01959464349125,-29.319656526449258,1.3038615633249464,11,0.2399997711181605,-0.9288892745971715,-2.4099993705749547,-3.1133327484130895,0.3066673278808594,1,0.02989933010842183,-1.1788626396056132,28.58666610717773,-16.111534976872647,28.86666679382324,9.962886434077724,29.1200008392334,0.02989933010842183
6741,2006-11-29,28.968889236450195,29.13777732849121,28.684444427490234,28.77777862548828,2394900.0,0.009759900114618025,-1.399989902304799,1.0487769136564686,74.36137606674154,78.6850955889794,0.07252594711851401,-1.3326804793525682,-2.446963963745663,-3.87679727812381,30.96820935596236,0.45333290100097656,1.5303505522010639,0.9962226867675774,-1.5542982663167635,3.5467436398519183,-0.2790377897745948,2.2714831633097496,-0.835556030273434,76.42274720788797,-0.8450556685366166,1.2752604765421711,11,-0.04000091552734375,-1.2088899612426758,-2.5788893699645996,-3.2822227478027344,0.46666717529296875,2,0.007824511403412782,-2.200009363368911,28.68888854980469,-1.1788626396056132,28.58666610717773,-16.111534976872647,28.86666679382324,0.007824511403412782
6742,2006-11-30,29.0222225189209,29.30666732788086,28.81777763366699,29.01333236694336,3171600.0,0.0018410537606528,-1.4444508022792582,0.046518358833098794,76.36360798988429,78.16093762446825,0.06505133841328714,-1.217773945567771,-2.401977424873074,-3.8872373800917934,32.1911883655521,0.48888969421387074,1.5769073490276426,0.903111457824707,-1.5265407570321798,3.332763672681594,-0.3117146496037364,2.1179375652531505,-0.6979560852050746,75.7575609795745,-1.5910468213474047,1.2148261074284439,11,-0.09333419799804688,-1.262223243713379,-2.6322226524353027,-3.3355560302734375,0.6711101531982422,3,-0.006125590274923098,-1.399989902304799,28.968889236450195,-2.200009363368911,28.68888854980469,-1.1788626396056132,28.58666610717773,-0.006125590274923098
6743,2006-12-01,28.63111114501953,29.115556716918945,28.18666648864746,29.115556716918945,3971475.0,-0.013476272316718108,2.834858989956258,-54.492383608667666,61.04649422040885,75.64662202727247,0.4513738926205946,-0.6791106775345916,-1.9107654508547967,-3.4537942885271633,33.047433849875084,0.9288902282714844,1.5317219382199312,0.39622230529785085,-1.8878870459218113,2.680331656517513,-0.7458323703119802,1.538276980907682,1.093332290649414,42.42422764624108,-31.19183494699074,1.1420546756098309,12,0.2866668701171875,-0.8711118698120117,-2.188889503479004,-2.9444446563720703,1.5200004577636719,4,0.00760631507084053,-1.4444508022792582,29.0222225189209,-1.399989902304799,28.968889236450195,-2.200009363368911,28.68888854980469,0.00760631507084053
6744,2006-12-04,29.333332061767575,29.39111137390137,28.666667938232425,28.9022216796875,4219875.0,0.024526498925983686,1.6503914700012217,-0.8899046809113708,63.626468252932725,73.95047528747666,-0.3363875987072902,-1.1803708088770293,-2.504238126439123,-4.100701869693733,34.645519299250786,0.7600002288818395,1.492314038496616,0.9324432373046854,-1.145087341921613,3.0099738165309837,-0.10632205230846381,1.9712085269178345,0.3603558349609415,95.20282639403499,23.613730631908425,1.038765289613149,12,-0.5711097717285085,-1.573332786560055,-2.8911104202270472,-3.6466655731201136,1.1911125183105504,0,-0.02121208022776855,2.834858989956258,28.63111114501953,-1.4444508022792582,29.0222225189209,-1.399989902304799,28.968889236450195,-0.02121208022776855
6745,2006-12-05,30.11111068725586,30.30666732788086,29.15999984741211,29.546667098999023,5190525.0,0.026515181563775414,1.3999984031521775,1.3092785785706178,65.35675168066405,72.0380264246356,-1.091713007312233,-1.7544166314635774,-3.172304626940388,-4.812689509907976,36.20032962901816,1.14666748046875,1.4270853577248594,1.5237773895263658,-0.4580475169356433,3.505602295988375,0.5328649362953612,2.5146898427573703,-1.9244441986083984,90.77563381080009,21.67373539897052,0.9909124532310047,12,-0.8911104202270508,-2.059999465942383,-3.673333168029785,-4.424444198608398,0.7111110687255859,1,-0.0450184184425384,1.6503914700012217,29.333332061767575,2.834858989956258,28.63111114501953,-1.4444508022792582,29.0222225189209,-0.0450184184425384
6746,2006-12-06,29.528888702392575,30.30666732788086,29.34222221374512,30.26666641235352,5162400.0,-0.019335785747342182,1.3586922043512246,-1.3070884767057311,57.76965150338904,69.62203841260977,-0.5203127847258209,-0.983545016763884,-2.5082285113911134,-4.169239289962775,37.83916384100073,0.9644451141357386,1.2512073237265575,0.7897776603698681,-0.9692415273967008,2.548796848136437,-0.08973193351341635,1.6692872542531525,-1.299822196960445,63.312343509753845,-2.878520340390125,0.879509593883284,12,-0.308888435363766,-1.477777481079098,-3.0888886451721156,-3.8422222137451136,0.9733333587646555,2,-0.018061391679254468,1.3999984031521775,30.11111068725586,1.6503914700012217,29.333332061767575,2.834858989956258,28.63111114501953,-0.018061391679254468
6747,2006-12-07,29.27555656433105,29.906667709350586,29.27555656433105,29.82666778564453,2730150.0,-0.008579128751330156,-1.2903222457179673,0.746988169841366,53.15886528503627,66.60188480193375,-0.27110406611390303,-0.5542044758834059,-2.1760177450058933,-3.8586529116725536,39.032812398871656,0.6311111450195348,1.1103196463429086,0.4066677093505824,-1.0736022906303084,1.8869377093314732,-0.333467290639863,1.1468027093410278,-1.0049380424499468,51.362719086344214,-10.812875774604741,0.7401349999904449,12,-0.05555629730224254,-1.2244453430175746,-2.775556564331051,-3.58889007568359,0.7066650390625036,3,0.005465305059547676,1.3586922043512246,29.528888702392575,1.3999984031521775,30.11111068725586,1.6503914700012217,29.333332061767575,0.005465305059547676
6748,2006-12-08,30.031110763549805,30.440000534057614,29.13333320617676,29.31555557250977,3542175.0,0.025808363286227376,-1.4197544818280905,-1.298386175724441,53.784498505797195,64.36770926196887,-0.9433105755318465,-1.0934924199924936,-2.843433619255464,-4.558175710027868,40.47398841326461,1.3066673278808523,0.9665385947609515,0.989333057403563,-0.12436839827231694,2.103034513079443,0.43248232956562305,1.546183785241503,-1.7197712655487045,76.94229658494832,18.3307737648825,0.5568507278379394,12,-0.7177772521972656,-1.9133329391479528,-3.369999408721924,-4.344444274902344,0.15999984741210938,4,-0.011247605661014792,-1.2903222457179673,29.27555656433105,1.3586922043512246,29.528888702392575,1.3999984031521775,30.11111068725586,-0.011247605661014792
6749,2006-12-11,30.18222236633301,30.462221145629886,29.804443359375,30.031110763549805,3208500.0,0.005031835284847963,-1.1764635346982169,0.2111809189219507,60.01881330819509,62.831836312561,-0.9435112289411798,-1.1129970130603084,-2.9002547144848485,-4.643103312102085,40.54245345306537,0.6577777862548864,0.8543748557994704,1.0206668853759808,-0.03862269127806428,2.079956462030026,0.4910220970489583,1.5503116737030034,-1.785736426889649,78.9298426914686,20.883060088422013,0.5296447883270224,12,-0.8577785491943395,-2.053334236145023,-3.505555629730228,-4.49555587768555,-0.6977787017822301,0,-0.001030764506741888,-1.4197544818280905,30.031110763549805,-1.2903222457179673,29.27555656433105,1.3586922043512246,29.528888702392575,-0.001030764506741888
6750,2006-12-12,30.31999969482422,30.364444732666016,29.822221755981445,30.27555656433105,4296150.0,0.004564850355250671,7.133352406837852,0.29410799485019207,61.04490023263184,61.35222788654881,-0.9226052761287704,-1.143851816947837,-2.9390502692154428,-4.707262495222061,40.18702670203067,0.5422229766845703,0.7610072722756058,1.0533330917358406,-0.028600569610667037,2.135266753082348,0.5123662610625885,1.5942999224090926,-1.799569643009665,89.297709266276,30.11386656690628,0.5409668306732538,12,-0.9955558776855469,-2.04666709899902,-3.6966662406921387,-4.633333206176758,-1.1066665649414098,1,0.006742905254342846,-1.1764635346982169,30.18222236633301,-1.4197544818280905,30.031110763549805,-1.2903222457179673,29.27555656433105,0.006742905254342846
6751,2006-12-13,30.28000068664551,30.77777862548828,30.05777740478516,30.622222900390625,5315400.0,-0.0013192285152144878,1.2040842541637973,-7.700227458048316,62.1848766433858,59.77681329249343,-0.7566349607691834,-1.0399062591168828,-2.8017889285321083,-4.60453226068363,39.45110156387358,0.7200012207031214,0.7313744900972559,0.9388895988464405,-0.20819919465870385,2.085978392351585,0.36534520209386656,1.5124339955990145,-1.643063169202037,69.72973788019218,8.716709885012051,0.5735443967525728,12,-0.7977781295776403,-1.8133335113525426,-3.810000896453861,-4.59333419799805,-0.7377796173095774,2,0.01790690412946616,7.133352406837852,30.31999969482422,-1.1764635346982169,30.18222236633301,-1.4197544818280905,30.031110763549805,0.01790690412946616
6752,2006-12-14,29.60000038146973,29.95111083984375,29.48888969421387,29.622222900390625,5460300.0,-0.022457076940413767,-2.78181789807981,0.06493593352021902,57.06941403431617,59.33491549403868,0.015580549216721806,-0.3107299209375647,-2.049192241619277,-3.862468673156247,38.133759311348605,0.7911109924316406,0.6830688346539624,0.21755590438842987,-0.9026501476082238,1.3377619563850836,-0.342547121609897,0.7776589303867567,-0.7917955753826718,28.378392484947803,-35.5604776682486,0.5601030259983267,12,0.12222290039062145,-1.1000003814697301,-3.155556201934818,-3.913333892822269,-1.0844440460205114,3,0.030480461758788158,1.2040842541637973,30.28000068664551,7.133352406837852,30.31999969482422,-1.1764635346982169,30.18222236633301,0.030480461758788158
6753,2006-12-15,29.20000076293945,29.88444328308105,29.06666755676269,29.74222183227539,5906700.0,-0.013513500451867833,-1.0219764672592904,24.399622350016934,55.778910366541815,58.462964617773025,0.5640828634957913,0.11364874544931425,-1.5856219005182162,-3.4048929870143496,36.404988597344676,0.8177757263183594,0.600012626383208,-0.19422159194946786,-1.300793241463733,0.9123500575647974,-0.7475074167066005,0.35906423280766475,-0.23423005130029395,7.792200553998077,-58.07699015581489,0.5532858247571332,12,0.7222223281860387,-0.5666666030883754,-2.788889884948727,-3.5133342742919886,-0.3377780914306605,4,0.026788384247129704,-2.78181789807981,29.60000038146973,1.2040842541637973,30.28000068664551,7.133352406837852,30.31999969482422,0.026788384247129704
6754,2006-12-18,29.17333221435547,29.479999542236328,28.88888931274414,29.31111145019531,3412575.0,-0.0009133064344926112,1.485978309696464,0.25410158998169996,54.63041017892455,57.27114889535753,0.6321455020062352,0.10805291102859371,-1.4932356140347807,-3.3170491450635637,34.008051587618446,0.5911102294921875,0.501731116483203,-0.1968900680541985,-1.3006170163423292,0.9068368802339322,-0.7487535421982621,0.35497340608986505,1.6044464111328125,15.058738470921579,-50.75484114398532,0.5518634741440651,12,0.6600017547607422,-0.3222208023071289,-2.641110420227051,-3.486665725708008,0.10222434997558238,0,0.0348872864137757,-1.0219764672592904,29.20000076293945,-2.78181789807981,29.60000038146973,1.2040842541637973,30.28000068664551,0.0348872864137757
6755,2006-12-19,29.02666664123535,29.30666732788086,28.831111907958984,29.07999992370605,4252950.0,-0.005027385011848184,-1.140007553129399,0.3870923085442004,50.56669243335021,56.47082010979766,0.6803518472817593,0.25114287371950894,-1.2885088982873008,-3.120415990524201,31.446947273259905,0.475555419921875,0.5313383608660089,-0.333111190795897,-1.4461181405348817,0.7798957589430877,-0.8896146656653912,0.22339228407359712,1.7133341979980479,10.045619597614769,-52.177690919639964,0.5565034748694931,12,0.7777786254882812,0.18000030517578125,-2.2022228240966797,-3.308889389038086,0.24888992309569957,1,0.015770912622295796,1.485978309696464,29.17333221435547,-1.0219764672592904,29.20000076293945,-2.78181789807981,29.60000038146973,0.015770912622295796
6756,2006-12-20,29.431110382080078,29.457778930664066,28.959999084472656,28.99111175537109,2543850.0,0.013933523468043552,1.01801662478251,-8.24998211859013,53.75203244206337,56.53672757168955,0.2912027296323316,-0.1464584113005678,-1.6351557387126725,-3.4727427091008067,29.121348741753778,0.4977798461914098,0.5051827285122243,0.062221527099609375,-1.049946410130179,1.1743894643293977,-0.4938624415152866,0.6183054957145053,1.232534899902344,53.571343421854834,-6.653292208671587,0.5560839686148944,12,0.3733348846435547,9.5367431640625e-07,-2.3999996185302734,-3.5066661834716797,0.27555656433105113,2,-0.007399559492321073,-1.140007553129399,29.02666664123535,1.485978309696464,29.17333221435547,-1.0219764672592904,29.20000076293945,-0.007399559492321073
6757,2006-12-21,29.27555656433105,29.77777862548828,29.044443130493164,29.51111030578613,2664900.0,-0.005285353346496269,-1.1019084950169415,-0.5353510832907026,56.18074953764422,56.80297768633922,0.4992589607839477,0.022500386717076992,-1.4202717606683564,-3.263744143735668,27.85143355478131,0.7333354949951172,0.40083343467097876,-0.10111007690430185,-1.2081130499211952,1.0058928961125915,-0.6546115634127467,0.45239140960414304,1.314787382690433,42.194191388304716,-19.444244493530633,0.5535014865084463,12,0.5288887023925817,0.1799993515014684,-1.9644451141357386,-3.071111679077145,0.9466648101806676,3,0.009108776614337177,1.01801662478251,29.431110382080078,-1.140007553129399,29.02666664123535,1.485978309696464,29.17333221435547,0.009108776614337177
6758,2006-12-22,29.02666664123535,29.479999542236328,28.88444328308105,29.044443130493164,1624950.0,-0.008501629082568574,-2.9411683033346945,0.07546680917909601,46.778722147580055,55.33185644627088,0.6601014968137129,0.299338961246729,-1.1276186430313828,-2.964726965131696,26.408271406206552,0.595556259155277,0.3640161471886465,-0.35799999237060476,-1.4517173785410975,0.735717393799888,-0.9048586854558494,0.18885870071463984,1.4933080242236336,20.657189024955372,-35.218068390812604,0.5468586930852456,12,0.7777786254882812,0.42888927459716797,-1.6311111450195312,-2.7377777099609375,1.9822216033935547,4,-0.01760830177654804,-1.1019084950169415,29.27555656433105,1.01801662478251,29.431110382080078,-1.140007553129399,29.02666664123535,-0.01760830177654804
6759,2006-12-26,29.195556640625,29.248889923095703,28.89777755737305,28.9244441986084,1044450.0,0.0058184427952785445,-1.1643827563300138,-15.251180257510729,38.972172087911304,52.87933109685749,0.3760836755688466,0.18804561267357656,-1.2586206690882769,-3.0923596359229393,26.47422958971733,0.3511123657226527,0.3778245909589657,-0.21955451965332173,-1.2519206867445547,0.8128116474379112,-0.7357376031989382,0.29662856389229475,1.2568635145339861,38.49768095969181,-12.427428973411189,0.5161830835456164,12,0.6088886260986328,0.25999927520751953,-1.6811127662658691,-2.860001564025879,1.60888671875,1,-0.011417284253878002,-2.9411683033346945,29.02666664123535,-1.1019084950169415,29.27555656433105,1.01801662478251,29.431110382080078,-0.011417284253878002
6760,2006-12-27,29.546667098999023,29.773332595825195,29.431110382080078,29.50666618347168,1788300.0,0.012026160785215456,-2.5813688895985947,0.1475436362485138,50.22676547909778,51.550652078603264,-0.10757253865926586,-0.10066861564168406,-1.570134221767912,-3.3992791362470314,26.60825259074022,0.5777759552001953,0.338228208932815,0.08866701126098775,-0.8863442461219222,1.0636782686438977,-0.3988386174304672,0.5761726399524427,0.8409007262719612,74.12936491838641,23.747885791354335,0.4875056286914541,12,-0.15555572509765625,-0.0911111831665039,-1.6966676712036133,-2.89333438873291,1.4311103820800781,2,-0.009175672293581849,-1.1643827563300138,29.195556640625,-2.9411683033346945,29.02666664123535,-1.1019084950169415,29.27555656433105,-0.009175672293581849
6761,2006-12-28,29.195556640625,29.50666618347168,28.97333335876465,29.422222137451172,1633275.0,-0.01188325089925013,1.696640049377001,-5.666507724585161,49.004424936303465,50.65454217882407,0.08217388912367696,0.28279281792091027,-1.1755264343461747,-3.0057126945996444,26.125911826432535,0.573333740234375,0.23687775012809098,-0.27377681732177805,-1.2299370389308208,0.6823834042872647,-0.7518569281263012,0.20430329348274512,1.1297529479535058,34.82604379063363,-14.793863372521884,0.4780801108045221,12,0.16222095489501953,0.25999927520751953,-1.3288908004760742,-2.5422239303588867,2.088888168334961,3,0.0027401403813185343,-2.5813688895985947,29.546667098999023,-1.1643827563300138,29.195556640625,-2.9411683033346945,29.02666664123535,0.0027401403813185343
6762,2006-12-29,28.844444274902344,29.28444480895996,28.80888938903809,28.9777774810791,1902150.0,-0.012026226115315453,-3.652205957812175,0.5882377690637675,33.57933559857415,48.187922760161,0.3518393403746529,0.6534039526021118,-0.7879683913419555,-2.6122884078060267,25.321842223223456,0.47555541992187145,0.09799064061419926,-0.6160002708435073,-1.5927455965556483,0.36074505486863373,-1.104372933699576,-0.12762760798743855,1.4210974064513806,3.6865712375848334,-40.7225465561671,0.48837266285607045,12,0.44888973236083984,0.6111116409301758,-0.9111113548278809,-2.1911115646362305,2.022222518920895,4,0.029892157508439432,1.696640049377001,29.195556640625,-2.5813688895985947,29.546667098999023,-1.1643827563300138,29.195556640625,0.029892157508439432
6763,2007-01-03,28.8488883972168,29.34666633605957,28.262222290039066,29.0755558013916,4927950.0,0.00015407203800155145,1.8208097360828843,1.7000071525641676,30.769213840094054,45.53667872251317,0.3267092019905,0.702109197056334,-0.7558801721825077,-2.5709846761297506,25.40497359200372,1.0844440460205043,-0.056790835630145864,-0.622445011138911,-1.5645015504346773,0.31961152815685523,-1.093473280786796,-0.15141674149102613,1.329254146597986,38.823513077196004,-1.1686109883712987,0.47102826964788375,1,0.17111206054687145,0.6066675186157191,-0.8066668510437047,-2.1155557632446325,1.6933326721191335,2,0.047604363758688484,-3.652205957812175,28.844444274902344,1.696640049377001,29.195556640625,-2.5813688895985947,29.546667098999023,0.047604363758688484
6764,2007-01-04,28.711111068725586,28.8799991607666,28.226667404174805,28.86666679382324,9631350.0,-0.00477582798318521,6.170783788310166,0.68627302484874,26.794866222364348,42.8953646990703,0.4380957649417283,0.8336213825536909,-0.5733916290259096,-2.3902563387673865,25.125005830104524,0.6533317565917969,-0.14835852854779574,-0.7291112899780288,-1.7296396420995848,0.27141706214352723,-1.2293754660388068,-0.22884711391725077,1.3137578547871414,31.321818527114388,-2.3329560365214164,0.500264176060778,1,0.29111194610595703,0.7444448471069336,-0.49111175537109375,-1.928889274597168,2.0311107635498047,3,0.08003093890735014,1.8208097360828843,28.8488883972168,-3.652205957812175,28.844444274902344,1.696640049377001,29.195556640625,0.08003093890735014
6765,2007-01-05,28.755556106567386,28.893333435058594,28.657777786254886,28.768888473510746,3881925.0,0.001548008286248903,-1.2553187603863865,0.0857079797930276,28.04097233746303,40.038580243003594,0.39241618246582277,0.7192930978196621,-0.577561618857974,-2.387815136469939,23.851112195191416,0.23555564880370738,-0.20709562955536853,-0.6168885231018031,-1.609685845663936,0.37590879946032985,-1.1132871843828696,-0.12048986182073662,1.089492665011548,41.31946927973706,11.722811577385833,0.49639866128106713,1,0.2466669082641566,0.7266664505004847,-0.4233345985412633,-1.9733343124389684,2.2933330535888636,4,0.07125187373231423,6.170783788310166,28.711111068725586,1.8208097360828843,28.8488883972168,-3.652205957812175,28.844444274902344,0.07125187373231423
6766,2007-01-08,28.99555587768555,29.32888984680176,28.50222206115723,28.831111907958984,3117150.0,0.008346205172618859,-1.0108100083047018,-12.334191702432312,40.029323391067734,38.24397733782843,0.09402320033805367,0.46092032742807376,-0.7716612467328083,-2.5780635817408175,22.741512145629702,0.8266677856445312,-0.2531566736758464,-0.35022211074828746,-1.3539173020444153,0.6534730805478404,-0.8520697063963532,0.15162548489977823,0.6876547571529699,68.65082203398522,37.293140541015234,0.5018475956480644,1,0.004444122314449572,0.48666667938232067,-0.6511120796203649,-2.2133340835571325,3.164443969726559,0,0.06836294540292065,-1.2553187603863865,28.755556106567386,6.170783788310166,28.711111068725586,1.8208097360828843,28.8488883972168,0.06836294540292065
6767,2007-01-09,29.435556411743164,29.577777862548828,28.89777755737305,28.89777755737305,4292550.0,0.015174757673682926,-1.5289216920670814,3.270286257771087,53.83502251657773,39.02801071216151,-0.35860580190496805,0.03533270686326517,-1.1561204538082848,-2.979371160461916,21.824531992747048,0.6800003051757777,-0.2517379569650551,0.08177843093871928,-0.9221106691669796,1.0856675310444182,-0.42016611911413193,0.5837229809915705,-1.2088890075683594,89.47373622014453,52.8576024681355,0.5019445500528498,1,-0.43555641174316406,0.04666614532470703,-1.0911126136779785,-2.653334617614746,2.6355533599853587,1,0.06281139623639631,-1.0108100083047018,28.99555587768555,-1.2553187603863865,28.755556106567386,6.170783788310166,28.711111068725586,0.06281139623639631
6768,2007-01-10,29.69333267211914,29.733333587646484,29.253332138061523,29.27555656433105,11202300.0,0.00875730890798243,-1.0769170459562845,0.7768548435721218,57.87349955005271,41.128158207954996,-0.5720251003998129,-0.26250531626631357,-1.3471941153275573,-3.2074203566020145,20.408422642573168,0.48000144958496094,-0.29666684588718084,0.35644359588622976,-0.6101381492981126,1.3230253410705721,-0.12684727670594143,0.8397344684784009,-1.4396430587768556,97.34507112682564,55.60606609596226,0.483290872592171,1,-0.6933326721191406,-0.21111011505126953,-1.348888874053955,-2.9111108779907227,2.6844444274902273,2,0.03951507008864019,-1.5289216920670814,29.435556411743164,-1.0108100083047018,28.99555587768555,-1.2553187603863865,28.755556106567386,0.03951507008864019
6769,2007-01-11,30.151111602783203,30.431110382080078,29.577777862548828,29.80888938903809,3017250.0,0.01541689293414672,-1.1215427694831908,0.8191521902892077,65.55966527081802,42.83181374036836,-0.9834214148671307,-0.7617919616265496,-1.7215462279768126,-3.634779367364768,19.19565931038156,0.85333251953125,-0.3348012029911267,0.8157780647277839,-0.14515928910929432,1.7767154185648621,0.335309387809243,1.2962467416463248,-1.8382362304687518,85.48392997874996,38.0944747745405,0.4804686769185397,1,-0.8222227096557617,-0.6488885879516602,-1.812222957611084,-3.3622236251831055,2.6444435119628835,3,0.01297164335780665,-1.0769170459562845,29.69333267211914,-1.5289216920670814,29.435556411743164,-1.0108100083047018,28.99555587768555,0.01297164335780665
6770,2007-01-12,30.524444580078125,30.920000076293945,30.053333282470703,30.168888092041016,4995675.0,0.012382063461317205,-1.9545487057109974,1.038963789480735,65.26055898570692,44.63805085696874,-1.3449015019738155,-1.1794965159560782,-2.0065403607857135,-3.968116168746004,18.095750332080723,0.8666667938232422,-0.2833229428004955,1.1788887977600098,0.17066152754587804,2.1871160679741415,0.6747751626529421,1.6830024328670774,-2.0844751071777345,83.63970994279003,35.50245913022471,0.5041136351070659,1,-0.95111083984375,-0.95111083984375,-2.263333797454834,-3.7355566024780273,2.3511123657226562,4,0.0071345197330601184,-1.1215427694831908,30.151111602783203,-1.0769170459562845,29.69333267211914,-1.5289216920670814,29.435556411743164,0.0071345197330601184
6771,2007-01-16,30.822221755981445,30.831111907958984,30.36888885498047,30.49777793884277,2670750.0,0.009755367542302995,1.7012885678616017,0.9124958425869402,70.76369833900249,48.769646717016336,-1.5507483432391886,-1.5120949342772434,-2.2065420236788924,-4.2204951580187995,16.5410678938215,0.4622230529785156,-0.19256668667149768,1.4495549201965332,0.3143632582833895,2.584746582109677,0.8819590892399631,2.0171507511531033,-2.183849834809571,95.16480904561003,44.36419557284203,0.5675958309565718,1,-1.2488880157470703,-1.2488880157470703,-2.1866660118103027,-3.7422218322753906,2.048891067504883,1,0.007354025481009163,-1.9545487057109974,30.524444580078125,-1.1215427694831908,30.151111602783203,-1.0769170459562845,29.69333267211914,0.007354025481009163
6772,2007-01-17,30.50222206115723,30.98666763305664,30.462221145629886,30.77777862548828,3339450.0,-0.010382109938655404,-1.949987930155874,-0.849319819872762,69.43793958081656,53.06617179931883,-1.084958033504524,-1.1816196455785146,-1.7833053043594056,-3.8566391182002313,16.117858227931357,0.5244464874267543,-0.18894343149748494,1.0844441413879444,-0.155644971477372,2.324533254253261,0.464399584955288,1.7044886978206009,-1.6813198875755901,72.0512518610383,16.71736460840215,0.6200445564326578,1,-0.8955545425415075,-0.8955545425415075,-1.8666663169860875,-3.417777061462406,2.0399990081787145,2,0.05434941044396768,1.7012885678616017,30.822221755981445,-1.9545487057109974,30.524444580078125,-1.1215427694831908,30.151111602783203,0.05434941044396768
6773,2007-01-18,29.982221603393555,30.844444274902344,29.906667709350586,30.542221069335934,4243275.0,-0.017047953317009812,-1.6375108965332261,2.032248686587633,59.48551250271956,56.69846583046941,-0.4328015635355271,-0.632437874512064,-1.171145765672847,-3.290393261210596,16.055103400039524,0.9377765655517578,-0.1629254780994991,0.5253326416015618,-0.735012014439878,1.7856772976430015,-0.10483968641915808,1.1555049696222817,-0.9447428838644143,28.70655670237077,-27.569075516300202,0.6301723280207195,1,-0.2377767562866211,-0.37555408477783203,-1.346665859222412,-2.617776870727539,2.857778549194336,3,0.06967089350372002,-1.949987930155874,30.50222206115723,1.7012885678616017,30.822221755981445,-1.9545487057109974,30.524444580078125,0.06967089350372002
6774,2007-01-19,30.191110610961914,30.44444465637207,29.666667938232425,29.71555519104004,3022425.0,0.006967095711970739,-1.7131907249077027,-0.8492069168701796,58.04660387657526,60.03242489037077,-0.4578194729840206,-0.8023023934061797,-1.273805215337397,-3.448797956378556,16.14386123008354,0.7777767181396449,-0.02958738397056493,0.6833327293396003,-0.6105483727324419,1.9772138314116425,0.036392178303579215,1.3302732803756214,-0.9587130000800244,39.730514695257476,-13.696569901119325,0.6469405510360212,1,-0.44666576385498047,-0.5844430923461914,-1.4755549430847168,-2.4377765655517614,0.7511119842529297,4,0.07242749419935257,-1.6375108965332261,29.982221603393555,-1.949987930155874,30.50222206115723,1.7012885678616017,30.822221755981445,0.07242749419935257
6775,2007-01-22,29.48444366455078,30.151111602783203,29.37777709960937,30.06666755676269,3780900.0,-0.023406457467469055,1.0591723188733433,-1.224302926265795,53.31292412253225,61.50838052720016,0.40578602994020585,-0.06280136144225779,-0.478822229119757,-2.6862308499566936,16.166679161120925,0.8133335113525426,0.10624946547814318,-0.046223068237303266,-1.32031369748724,1.2278675610126335,-0.6832683828622734,0.5908222463876669,1.5022239685058594,6.629821154635176,-47.11982718080625,0.6370453146249685,1,0.4577789306640625,0.1222238540649414,-0.7577776908874512,-1.6888885498046875,1.3999996185302699,0,0.11230028580041562,-1.7131907249077027,30.191110610961914,-1.6375108965332261,29.982221603393555,-1.949987930155874,30.50222206115723,0.11230028580041562
6776,2007-01-23,29.21333312988281,29.65333366394043,29.21333312988281,29.28444480895996,4813425.0,-0.009195036465752593,-11.374916181636607,0.12213802976548008,54.309450469528706,61.56109474419471,0.794597341381575,0.20148768864232736,-0.12430713637836277,-2.3631387119699063,15.897556400541019,0.44000053405762074,0.27420257418185656,-0.30644474029541513,-1.5878194730122743,0.9749299924214441,-0.947132106653843,0.3342426260630127,1.7411566925048874,0.0,-57.60035343343476,0.6406873663584294,1,0.8866672515869176,0.3933343887329137,-0.41444492340087535,-1.4177780151367152,1.6844444274902415,1,0.12536138206604774,1.0591723188733433,29.48444366455078,-1.7131907249077027,30.191110610961914,-1.6375108965332261,29.982221603393555,0.12536138206604774
6777,2007-01-24,29.542221069335934,29.568889617919922,29.226667404174805,29.231111526489254,3610350.0,0.011258144970684558,-1.138903624583557,-4.374943003513447,57.52895337055417,61.522811835361544,0.5391257802506324,-0.11214797390243447,-0.3702669293891496,-2.6383854737683414,15.207166254937624,0.3555564880371129,0.4545965600163484,0.00910997390746715,-1.267103989333389,1.2853239371483234,-0.628997007712961,0.6472169555278953,1.3426224853515656,20.163429111336622,-38.167472869052446,0.6381069816204288,1,0.5577793121337926,0.06444644927978871,-0.567776203155514,-1.5577764511108363,0.8577785491943395,2,0.1126825145048318,-11.374916181636607,29.21333312988281,1.0591723188733433,29.48444366455078,-1.7131907249077027,30.191110610961914,0.1126825145048318
6778,2007-01-25,28.51555633544922,29.35555648803711,28.479999542236328,29.248889923095703,3928050.0,-0.03475245586569542,-1.1767916502672122,-2.3571555566454747,48.220071129795734,59.59619026413685,1.5434654390629348,0.9215085774992033,0.73254452407269,-1.559318049436115,14.78423158832665,1.0622215270996058,0.5455892915895468,-0.9919992446899428,-2.3298923170439814,0.3458938276640957,-1.6609457808669603,-0.32305270851292534,2.3024268022460923,1.8100171370037916,-57.46140205841133,0.6689465361770189,1,1.2177772521972656,1.091111183166504,0.595555305480957,-0.5200004577636719,1.60888671875,3,0.14120940466733822,-1.138903624583557,29.542221069335934,-11.374916181636607,29.21333312988281,1.0591723188733433,29.48444366455078,0.14120940466733822
6779,2007-01-26,28.86222267150879,29.01333236694336,28.102222442626953,28.67111015319824,4348125.0,0.012157095305505683,2.6936995453280135,-0.2606078891380049,50.92024519686767,58.00282206537693,1.111644621155886,0.5782357224080883,0.42850784339645287,-1.8524531353579938,14.511690010699734,0.9111099243164062,0.5641320064267141,-0.6286662101745613,-1.9910059579657968,0.7336735376166743,-1.3098360840701773,0.05250366372105475,1.8154814504589822,37.09328174804135,-23.438977952884912,0.6811698738956175,1,0.6822223663330078,0.6822223663330078,0.4155559539794922,-0.8533334732055664,1.6977767944335973,4,0.13781951329083686,-1.1767916502672122,28.51555633544922,-1.138903624583557,29.542221069335934,-11.374916181636607,29.21333312988281,0.13781951329083686
6780,2007-01-29,29.27555656433105,29.49777793884277,28.61333274841309,29.06222152709961,5596200.0,0.014320930772607543,1.6891914227306413,1.1162797660631556,52.34550227438669,55.956355835975174,0.561582140460839,0.1513070975931008,0.0495874105689289,-2.2157666456106035,13.293057223988209,0.8844451904296804,0.5564520689695556,-0.20177679061890075,-1.567171454691909,1.1636178734541076,-0.8844741226554049,0.48092054141760343,1.1961090232894556,75.6447445922364,15.472725285756468,0.6826973320365047,1,0.26888847351074574,0.26888847351074574,0.06666612625122426,-1.0244455337524379,1.5244426727294993,0,0.0569302936127416,2.6936995453280135,28.86222267150879,-1.1767916502672122,28.51555633544922,-1.138903624583557,29.542221069335934,0.0569302936127416
6781,2007-01-30,29.27555656433105,29.479999542236328,28.59111022949219,29.08444404602051,3246750.0,0.0,1.9629719110410218,0.8958327745442333,48.553054995156465,53.63581310423516,0.3566175804652225,0.1661251120921392,0.06622731367880874,-2.1709156391065356,12.877905184128752,0.8888893127441371,0.47373299336509334,-0.2057767868042042,-1.5681611558875517,1.1566075822791433,-0.8869689713458797,0.4754153977374713,1.0065535716899703,80.00002600929028,22.56229186523032,0.6811921845416745,1,0.1977767944335973,0.26888847351074574,0.22999954223633168,-0.9888896942138636,1.7822208404541087,1,0.054956656937147574,1.6891914227306413,29.27555656433105,2.6936995453280135,28.86222267150879,-1.1767916502672122,28.51555633544922,0.054956656937147574
6782,2007-01-31,29.70666694641113,29.85333251953125,28.626667022705078,29.244443893432614,4594725.0,0.014725949996296173,2.2470615558607014,2.418591189444989,50.11692180070608,52.594858581789225,-0.22262088732348673,-0.20772801764111293,-0.3423174076832076,-2.5405165453547482,12.671977627550435,1.2266654968261719,0.36738253372566376,0.18222246170043732,-1.1495282017263833,1.513973125127258,-0.4836528700129712,0.8480977934138458,0.4010521741383677,91.62442298433896,37.61395364905944,0.6658753317134096,1,-0.43333339691161754,-0.16222190856933238,-0.08888864517211559,-1.4200000762939418,1.9377765655517614,2,0.04009573383343912,1.9629719110410218,29.27555656433105,1.6891914227306413,29.27555656433105,2.6936995453280135,28.86222267150879,0.04009573383343912
6783,2007-02-01,30.22222137451172,30.46666717529297,29.64444351196289,29.64444351196289,4547025.0,0.017354839202614603,-1.8461584170182423,1.2499979367660046,50.617272912709566,51.769377363581924,-0.7828792922422991,-0.6483623376832703,-0.835011141324344,-2.9862554249359334,13.621983059969601,0.8222236633300781,0.21199189367901639,0.6291102409362779,-0.6975891521019797,1.9558096339745354,-0.034239455582852685,1.2924599374554084,-2.1199989318847656,89.6615980317025,37.9951399601039,0.663349696519129,2,-0.9377765655517578,-0.6777763366699219,-0.5922207832336426,-1.9355545043945312,1.5244464874267614,3,0.005882368533256965,2.2470615558607014,29.70666694641113,1.9629719110410218,29.27555656433105,1.6891914227306413,29.27555656433105,0.005882368533256965
6784,2007-02-02,31.008888244628906,31.053333282470703,30.18222236633301,30.22222137451172,5361750.0,0.026029419226630157,-1.0102600895282026,1.361538613900608,53.923682924252034,51.837239452661905,-1.6107308287198805,-1.3218300756233603,-1.6114132374271897,-3.702365277936309,14.909133527087793,0.8711109161376918,0.09370686155447316,1.3008882522583,-0.10009901571426738,2.7018755202308675,0.6003946182720163,2.001381886244584,-2.859376907348633,98.1949223573375,48.483752702993186,0.7004936339862844,2,-1.4311103820800781,-1.4311103820800781,-1.37888765335083,-2.7222213745117188,-0.24888801574706676,4,-0.02852231216586376,-1.8461584170182423,30.22222137451172,2.2470615558607014,29.70666694641113,1.9629719110410218,29.27555656433105,-0.02852231216586376
6785,2007-02-05,30.804443359375,31.21333312988281,30.79555511474609,30.99111175537109,5573475.0,-0.006593105939208255,-3.0869500317198266,-0.2372902725244839,49.85379598697355,51.342166732378,-1.340299847349538,-1.0076817692475473,-1.3853993134949718,-3.424713452316844,16.30348782600814,0.41777801513671875,0.04735888064756466,0.9939990043640137,-0.41337084913531186,2.401368857863339,0.2903140776143509,1.6976839311136764,-2.5387791442871084,84.40675007273795,38.774412263489936,0.7036849267496632,2,-1.1466655731201172,-1.1466655731201172,-1.1744427680969238,-2.5177764892578125,0.9200000762939453,0,-0.007935345254606596,-1.0102600895282026,31.008888244628906,-1.8461584170182423,30.22222137451172,2.2470615558607014,29.70666694641113,-0.007935345254606596
6786,2007-02-06,30.9777774810791,31.01333236694336,30.41777801513672,30.9777774810791,4814325.0,0.005626919457103252,15.75028163725122,-0.0,54.00749138317342,50.950893178224575,-1.3824007963326537,-1.0802853985637455,-1.5351354013118552,-3.528979596085698,16.895446231306842,0.5955543518066406,-0.0040953572643900316,1.0682220458984375,-0.3762184991641959,2.512662590961071,0.3460017733671208,1.7904423184297542,-2.5352531311035165,90.89346521570508,46.595204942482866,0.7222202725313162,2,-1.3199996948242188,-1.3199996948242188,-1.5544438362121582,-2.691110610961914,0.9111118316650391,1,-0.005738896024000906,-3.0869500317198266,30.804443359375,-1.0102600895282026,31.008888244628906,-1.8461584170182423,30.22222137451172,-0.005738896024000906
6787,2007-02-07,31.28444480895996,31.50666618347168,30.86666679382324,31.04888916015625,3739050.0,0.009899591023538434,-1.1333299424934618,100.0,61.38307514090044,52.41344917945843,-1.5823446518354913,-1.3084199680957411,-1.8099995377071423,-3.7650879991037414,17.353482402455064,0.639999389648441,0.028295221561883466,1.282444953918457,-0.26709940149990175,2.831989309336816,0.5076727762092794,2.0572171316276346,-2.6756719321899425,88.06687417613314,40.06980340260261,0.7747721777091786,2,-1.4800004959106445,-1.4800004959106445,-1.8777780532836914,-2.9977779388427734,0.8622226715087891,2,-0.007245370840331611,15.75028163725122,30.9777774810791,-3.0869500317198266,30.804443359375,-1.0102600895282026,31.008888244628906,-0.007245370840331611
6788,2007-02-08,30.86666679382324,31.28888893127441,30.41777801513672,31.262222290039066,5410575.0,-0.013354177057892658,2.8811882029514324,-1.6792443663511747,55.6971590931025,52.944217390151195,-0.8895330212612045,-0.8413690587912974,-1.3564502722398792,-3.2775415493252247,17.38534636614026,0.8711109161376918,0.07302646231057963,0.8060002326965297,-0.7826903540408878,2.394690819433947,0.011654939327822689,1.6003455260652366,-2.0260624525170883,51.67787554544236,2.5262860664136184,0.7943452933687084,2,-0.817778587341305,-1.0622224807739222,-1.492221832275387,-2.579999923706051,2.271112442016605,3,0.02519794972793421,-1.1333299424934618,31.28444480895996,15.75028163725122,30.9777774810791,-3.0869500317198266,30.804443359375,0.02519794972793421
6789,2007-02-09,30.542221069335934,31.17333221435547,30.41777801513672,31.044443130493164,2993850.0,-0.010511200534041087,-1.0118385868861368,1.2696627046314686,59.53525558363848,53.74307886895695,-0.3371759379180723,-0.5123905746162869,-0.9902392193517393,-2.879467200571572,16.557361710080286,0.75555419921875,0.07097702354800006,0.46199903488158967,-1.1409436908850168,2.064941760648196,-0.33947232800171534,1.2634703977648947,-1.4883317806565408,11.4284513155748,-41.32136267464823,0.8014713628833032,2,-0.49333286285400035,-0.7377767562866175,-1.3044428825378382,-2.2555541992187464,3.0133361816406214,4,0.03943546835930012,2.8811882029514324,30.86666679382324,-1.1333299424934618,31.28444480895996,15.75028163725122,30.9777774810791,0.03943546835930012
6790,2007-02-12,30.74222183227539,30.93777847290039,30.36888885498047,30.448888778686523,3938850.0,0.006548337217696876,-1.5098095314228974,-0.5840704267609498,63.961037603874665,55.4550769365923,-0.34335926926705795,-0.7328110795011149,-1.1485849559944228,-3.0025805215878307,15.147091171683675,0.5688896179199219,0.21628749972136063,0.6511109352111824,-0.9674205161596845,2.269642386582049,-0.15815479047425285,1.4603766608966176,-1.4921103920126129,32.81248166457957,-25.510604443110758,0.8092657256854338,2,-0.6755552291870117,-0.9377775192260742,-1.5133323669433594,-2.455554962158203,3.6044464111328054,0,0.0005783055207735366,-1.0118385868861368,30.542221069335934,2.8811882029514324,30.86666679382324,-1.1333299424934618,31.28444480895996,0.0005783055207735366
6791,2007-02-13,31.04888916015625,31.09333229064941,30.71999931335449,30.74666786193848,2492550.0,0.00997544450606025,-1.0999812246868126,1.0303008628593229,63.81419025028001,56.97699565321163,-0.41574595360073374,-1.0768363253539093,-1.4182015600728306,-3.231073946177787,13.72756017386717,0.3733329772949219,0.3413062560877691,0.9464448928832994,-0.6966303040526114,2.58952008981921,0.12490729441534398,1.7679824913512547,-1.618253340436759,59.765675422406176,-3.244546621780323,0.8215375984679546,2,-0.47333431243896484,-1.2444448471069336,-1.806666374206543,-2.7622222900390625,3.1599998474121094,1,0.021757759900138618,-1.5098095314228974,30.74222183227539,-1.0118385868861368,30.542221069335934,2.8811882029514324,30.86666679382324,0.021757759900138618
6792,2007-02-14,32.15999984741211,32.15999984741211,31.044443130493164,31.11111068725586,4579875.0,0.035785843465269584,1.1271203084084958,3.470599743769408,82.90527080049813,60.56455097407702,-1.2764906004300158,-2.1685660216312677,-2.4803057687528494,-4.261936481475178,12.4662656614457,1.1155567169189453,0.4680858662960645,1.9746666908264174,0.09626547760603188,3.853067904046803,1.0354660842162247,2.91386729743661,-2.563281598592443,100.0,28.040143899635353,0.939200606610192,2,-0.9888887405395508,-2.028888702392578,-2.918888568878174,-3.873332977294922,1.248889923095696,2,-0.008430053978678242,-1.0999812246868126,31.04888916015625,-1.5098095314228974,30.74222183227539,-1.0118385868861368,30.542221069335934,-0.008430053978678242
6793,2007-02-15,32.07110977172852,32.30222320556641,31.91111183166504,32.017776489257805,3180600.0,-0.0027639949037729927,-1.9333800640879453,0.050847395984884074,80.38716254317276,63.50493759840155,-1.0032584039715928,-2.0186552383565086,-2.3298230998993787,-4.090371499065917,12.256347421440077,0.3911113739013743,0.63839668103709,1.7813322067260806,-0.2735251585311218,3.836189571983283,0.7539035240974812,2.80876088935468,-2.2180633630496125,88.04586316030407,11.193312081777748,1.0274286826286008,2,-0.7355537414550817,-1.8688869476318395,-2.829998493194587,-3.7844429016113352,1.4222221374511719,3,0.0023559430677024817,1.1271203084084958,32.15999984741211,-1.0999812246868126,31.04888916015625,-1.5098095314228974,30.74222183227539,0.0023559430677024817
6794,2007-02-16,32.37777709960937,32.58666610717773,31.98666763305664,32.017776489257805,3799125.0,0.009562105273674737,-1.842124283984811,6.750017881408687,79.98277488746717,66.85260192067861,-1.2240505531376584,-2.269459843326324,-2.592702570130349,-4.3125219531791785,12.547519534485641,0.5999984741210866,0.7919410604494601,1.978666210174552,-0.2769707348538617,4.234303155202962,0.8508477376603452,3.106484682688759,-2.230829475303956,90.58115474124361,13.015020968542188,1.1278184725142053,2,-0.8999996185302699,-2.0333328247070277,-3.1366658210754323,-4.09111022949218,0.06222152709961648,4,0.023472955968915077,-1.9333800640879453,32.07110977172852,1.1271203084084958,32.15999984741211,-1.0999812246868126,31.04888916015625,0.023472955968915077
6795,2007-02-20,32.79555511474609,32.84000015258789,31.81333351135254,32.17333221435547,3532725.0,0.012903233407637549,1.8874923557243555,1.7283940151739725,81.47849714551806,69.90493589427246,-1.4859507117347377,-2.55758772760624,-2.9860092657730064,-4.647605186494491,13.41871816983134,1.0266666412353516,0.9301918292018314,2.2308886528015073,-0.21970403481772394,4.6814813404207385,1.00559230899189,3.4561849966111247,-2.3070469028385503,97.90353678077433,19.792439033911435,1.2252963438096158,2,-1.191110610961907,-2.3244438171386648,-3.3799991607665945,-4.508888244628899,-0.715553283691392,1,0.023173937247634724,-1.842124283984811,32.37777709960937,-1.9333800640879453,32.07110977172852,1.1271203084084958,32.15999984741211,0.023173937247634724
6796,2007-02-21,32.87555694580078,32.906665802001946,32.45333480834961,32.72888946533203,4165200.0,0.002439410791333918,3.3404799298734877,0.2357153367011651,80.23745728946491,71.99986724411296,-1.4175087444163488,-2.47610879095042,-3.0213359770604598,-4.655174791303498,14.62621167187345,0.45333099365233664,0.9978973807884408,2.1277792930603034,-0.44205340118891456,4.697611987309525,0.8428629459356927,3.4126956401849142,-2.010810023384387,98.32947709867798,21.021912447694945,1.2849163471246108,2,-1.2377796173095739,-2.3711128234863317,-3.3022232055664062,-4.517779350280762,-0.10222244262695312,2,0.04474787453890783,1.8874923557243555,32.79555511474609,-1.842124283984811,32.37777709960937,-1.9333800640879453,32.07110977172852,0.04474787453890783
6797,2007-02-22,32.87111282348633,32.87111282348633,32.35555648803711,32.857776641845696,2428875.0,-0.00013518013768643034,76.31693363844394,0.09092800665839218,78.00749726536162,74.47879370769732,-1.3011573727047114,-2.3288886634063104,-2.963180370398433,-4.57844054973911,15.83384631061066,0.5200004577636719,1.1223830682962088,1.95689058303833,-0.7134257758677407,4.627206941944404,0.6217324035852911,3.2920487624913655,-1.638820502744533,96.74820008338905,20.13571135965738,1.335158179453037,2,-1.2333354949951207,-2.3666687011718786,-3.297779083251953,-4.513335227966309,-0.24888992309570312,3,0.040697623815345585,3.3404799298734877,32.87555694580078,1.8874923557243555,32.79555511474609,-1.842124283984811,32.37777709960937,0.040697623815345585
6798,2007-02-23,32.542221069335945,32.99111175537109,32.408889770507805,32.96444320678711,2897550.0,-0.010005494974158369,1.4485781895480618,-31.659897025154223,67.95000040191181,75.41376535417213,-0.792984045246623,-1.7738057921551729,-2.6076489650254935,-4.179004972426483,17.132380355626527,0.5822219848632812,1.2066080295751647,1.4266655921936113,-1.084630174752924,3.937961359140143,0.17101770872034194,2.682313475666877,-1.0085415219673237,61.88665495267266,-11.500266898759477,1.255647883473266,2,-0.8622207641601669,-1.9955539703369247,-2.935553550720222,-4.151109695434577,0.44889068603514204,4,0.026632131203500053,76.31693363844394,32.87111282348633,3.3404799298734877,32.87555694580078,1.8874923557243555,32.79555511474609,0.026632131203500053
6799,2007-02-26,32.84000015258789,32.93777847290039,32.45333480834961,32.813331604003906,3251025.0,0.009150545766912543,3.3599347695476784,-0.0631623645907693,73.31970709263757,76.45361751959022,-0.8163993479842873,-1.8533208345727061,-2.8796504501189446,-4.402515116168765,18.004699012672702,0.48444366455078125,1.231951757876928,1.5255558013916009,-0.8613137873298626,3.9124253901130643,0.3321210070308709,2.718990595752331,-1.0148341636187759,87.16977465404631,14.549849545725465,1.1934347943607313,2,-0.9844446182251048,-2.2933330535888707,-3.1644439697265625,-4.448888778686523,0.7288894653320312,0,0.019894389572355786,1.4485781895480618,32.542221069335945,76.31693363844394,32.87111282348633,3.3404799298734877,32.87555694580078,0.019894389572355786
6800,2007-02-27,30.942222595214844,32.47111129760742,30.9244441986084,32.26666641235352,5009400.0,-0.05778859770265554,-1.2745094189320978,-49.66313832069831,49.70803521056831,74.88626695962226,1.2434990189374986,0.18521744293106934,-0.9820578120236192,-2.4401824001078296,18.780519808948636,1.9155559539794922,1.2881649513790911,-0.4555550575256362,-2.6514384023659403,1.7403282873146715,-1.5534967299457918,0.6423866148945159,2.048889160156243,0.8602446265859088,-66.5793670273967,1.0979416724201532,2,1.0155553817748988,-0.39555549621582387,-1.2666664123535156,-2.5511112213134766,2.333332061767578,1,0.04840557354550756,3.3599347695476784,32.84000015258789,1.4485781895480618,32.542221069335945,76.31693363844394,32.87111282348633,0.04840557354550756
6801,2007-02-28,30.88444328308105,31.29777717590332,30.711111068725586,30.89777755737305,4279275.0,-0.0018673290826473066,-2.2592678933788273,0.010067829317823828,46.575336202188964,70.84960755981014,1.4253939803235376,0.3896902776214226,-0.9238491475878874,-2.3191607373906287,19.46969776871684,0.5866661071777344,1.3517050865436637,-0.5937787055969288,-2.5691164599539356,1.381559048760078,-1.5814475827754286,0.3938901715815746,2.065335121154785,7.602287813802542,-54.86407950628289,0.9876688771785025,2,0.9666681289672852,-0.33777618408203125,-1.109998226165768,-2.493331909179684,2.320001602172855,2,0.038710704189011125,-1.2745094189320978,30.942222595214844,3.3599347695476784,32.84000015258789,1.4485781895480618,32.542221069335945,0.038710704189011125
6802,2007-03-01,30.89777755737305,31.32888984680176,29.95555686950684,30.53777885437012,5396625.0,0.00043174727709294203,1.2472701963336283,-26.997997425246663,50.286177676141186,67.5050536856955,1.3568741941019162,0.4955747560644106,-0.9146684756457155,-2.2778294991325616,20.612256517729914,1.3733329772949219,1.3798606725691158,-0.6399999618530252,-2.455829634694691,1.1758297109886406,-1.5479147982738546,0.2679148745678077,1.9624541534423763,31.03948778043435,-31.436966037657342,0.9079148364208323,3,0.5755567550659144,-0.35111045837403054,-1.0444436073303258,-2.362221717834476,2.2755546569824183,3,0.06070200169957585,-2.2592678933788273,30.88444328308105,-1.2745094189320978,30.942222595214844,3.3599347695476784,32.84000015258789,0.06070200169957585
6803,2007-03-02,30.399999618530273,30.77777862548828,30.244443893432614,30.51555633544922,4075200.0,-0.01611047713443048,-1.4999977648336562,-0.3209920367907684,48.732180561020115,64.0327654272014,1.7798463694391415,1.0617929637228265,-0.38680044814882564,-1.7306351682590915,21.013219139575334,0.6533336639404368,1.3797590869630412,-1.1466668128967292,-2.9369415921522233,0.6436079663587648,-2.0418042025244745,-0.2515294232689804,2.2859516018066373,14.903075898775947,-51.79865827960692,0.8951373896277476,3,1.0733346939086914,0.14666748046874645,-0.5466656684875488,-1.828887939453125,2.817777633666992,4,0.07309945097847304,1.2472701963336283,30.89777755737305,-2.2592678933788273,30.88444328308105,-1.2745094189320978,30.942222595214844,0.07309945097847304
6804,2007-03-05,30.12444305419922,30.617778778076172,29.893333435058594,30.324443817138672,3930525.0,-0.00906436078252748,-1.1879295149109719,1.7307584385573986,44.566069365015224,59.931384562701076,1.9021890767479093,1.3361993710753026,-0.08287565550647003,-1.4061951647537825,20.91049887692585,0.7244453430175781,1.152079404169605,-1.3780011177062974,-3.2652742701491846,0.5092720347365898,-2.321637693927741,-0.4343645414848538,2.397684505087888,8.9654590683819,-59.46092992763951,0.9436365762214444,3,1.3177795410156214,0.42222404479980113,-0.45444250106811523,-1.519998550415039,2.7955551147460866,0,0.09516088632789743,-1.4999977648336562,30.399999618530273,1.2472701963336283,30.89777755737305,-2.2592678933788273,30.88444328308105,0.09516088632789743
6805,2007-03-06,30.559999465942386,30.74666786193848,29.893333435058594,30.31555557250977,4948650.0,0.014458571431827716,1.7625804658917357,-1.222214804783612,45.7951085135933,56.104456920937565,1.2473416818862013,0.929022322527512,-0.47968955079096176,-1.7934583558603343,20.567648789153914,0.8533344268798864,0.9555212097900991,-0.9302225112915004,-2.8395656896386363,0.9791206670556356,-1.8848941004650648,0.024449077882067627,1.7518245634064407,46.43955649741923,-22.12884626366848,0.9546715891735678,3,0.8822231292724538,0.23111152648925426,-1.0155544281005895,-1.8222208023071325,2.3422222137451136,1,0.09845844910209478,-1.1879295149109719,30.12444305419922,-1.4999977648336562,30.399999618530273,1.2472701963336283,30.89777755737305,0.09845844910209478
6806,2007-03-07,30.79999923706055,31.008888244628906,30.31111145019531,30.413333892822266,3555675.0,0.007853395789016115,-1.3609024497276483,1.5818163375182537,36.24103391770617,51.463738771198074,0.7621056376594382,0.7114999314103407,-0.6903976257852094,-1.9863305286145412,20.674431209898415,0.6977767944335973,0.7351380542317862,-0.6813338279724093,-2.6023416136241444,1.2396739576793259,-1.641837720798275,0.2791700648534601,1.3183455447450605,63.157796836490064,-1.3754534497816024,0.9605038928258678,3,0.6422233581542898,-0.008888244628909803,-1.2555541992187536,-1.844443321228031,1.9200019836425746,2,0.08037517796244376,1.7625804658917357,30.559999465942386,-1.1879295149109719,30.12444305419922,-1.4999977648336562,30.399999618530273,0.08037517796244376
6807,2007-03-08,31.05777740478516,31.26666641235352,30.70222282409668,31.031110763549805,3050550.0,0.008369421237336638,1.53999493599177,0.06896568733845886,40.08698734933011,48.36784843202233,0.24591628294702517,0.4594246647759235,-0.9102700295314925,-2.1939392214798836,20.126933232326838,0.5644435882568395,0.4462482234483609,-0.4122222900390575,-2.340780646667792,1.5163360665896768,-1.3765014683534282,0.5520568882753096,0.8825664692806896,84.78963142792864,22.270937714998553,0.9642791783143676,3,0.3577785491943324,-0.24888801574707742,-1.5488882064819371,-1.7466659545898473,2.128890991210927,3,0.06911851587093931,-1.3609024497276483,30.79999923706055,1.7625804658917357,30.559999465942386,-1.1879295149109719,30.12444305419922,0.06911851587093931
6808,2007-03-09,31.64444351196289,31.92888832092285,31.39555549621582,31.49333381652832,3758400.0,0.018889507112229476,-2.076923076923077,5.666618982904617,43.19869096055199,45.021068861790596,-0.5380765961752623,-0.06955062038554871,-1.4434080328667491,-2.733398692173992,20.33237993835385,0.8711109161376918,0.16698938824705678,0.13555498123168874,-1.7730419443506165,2.044151906813994,-0.8187434815594656,1.0898534440228431,-1.7511100769042969,86.02617836859795,25.939492336382585,0.9542984627911535,3,-0.4622211456298828,-0.326665878295902,-2.2355542182922363,-2.1088876724243164,1.8088912963867188,4,0.048314602271788853,1.53999493599177,31.05777740478516,-1.3609024497276483,30.79999923706055,1.7625804658917357,30.559999465942386,0.048314602271788853
6809,2007-03-12,31.74666786193848,31.88888931274414,31.50666618347168,31.64444351196289,3373875.0,0.0032304044132407395,-1.0235276298184939,0.6764910066267197,39.66729035320161,43.9054305443054,-0.9070900338975534,-0.08107079388436844,-1.4952574520517459,-2.7916715871878246,20.548929239660957,0.38222312927246094,-0.09731586421259664,0.177556991577152,-1.6778807630550325,2.03299474620934,-0.7501618857389438,1.1052758688932443,-1.8126233291626015,91.04811861130415,34.26842037953876,0.9277188773160935,3,-0.8355569839477575,-0.3044452667236399,-2.332222938537601,-2.2022228240966832,1.3155536651611293,0,0.046339017268093086,-2.076923076923077,31.64444351196289,1.53999493599177,31.05777740478516,-1.3609024497276483,30.79999923706055,0.046339017268093086
6810,2007-03-13,30.76000022888184,31.49777793884277,30.675556182861328,31.40888977050781,4321125.0,-0.031079407682957805,-1.0108687793147917,-6.347700345181163,32.31800148768677,42.32128224269406,0.05700584267331266,0.9560122906349875,-0.4799605016118491,-1.7679049604527073,20.826628427033082,1.071111679077152,-0.3111715743444101,-0.8099995613098123,-2.6637856011141245,1.0437864784944964,-1.7368925812119649,0.11689345859234379,-0.7860588203430225,27.74726149253558,-22.79447947494659,0.9268930199021549,3,0.15111064910888317,0.6822223663330007,-1.1822223663330114,-1.1822223663330114,2.5111103057861293,1,0.07022099882936139,-1.0235276298184939,31.74666786193848,-2.076923076923077,31.64444351196289,1.53999493599177,31.05777740478516,0.07022099882936139
6811,2007-03-14,31.724443435668945,31.86222267150879,30.86666679382324,30.95111083984375,5926500.0,0.031353810130389625,-1.1132116721829084,-1.1917784865007994,41.74134942464123,41.371856881416285,-0.8669184451459948,0.04719458175483027,-1.3926581309305384,-2.6857161053161533,20.7652362181866,1.1022224426269496,-0.5754703253629287,0.12066593170165874,-1.7176949290686423,1.9590267924719598,-0.7985144986834953,1.0398463620868093,-1.7114030888824487,83.68789253500572,37.38028163838759,0.9191804303851512,3,-0.8133325576782227,-0.2822208404541051,-2.0666656494140625,-2.0666656494140625,2.146669387817383,2,0.03712526104380243,-1.0108687793147917,30.76000022888184,-1.0235276298184939,31.74666786193848,-2.076923076923077,31.64444351196289,0.03712526104380243
6812,2007-03-15,31.88888931274414,32.093334197998054,31.435556411743164,31.435556411743164,3580425.0,0.0051835701202658235,-1.901963589240892,0.5862068965517241,45.18034552859251,40.97720854447988,-0.9789358548042948,-0.14609393278417926,-1.4910615406226384,-2.8040162986039974,19.642909611977295,0.6577777862548899,-0.5752932829931297,0.2986673355102525,-1.5263743228759452,2.12370899389645,-0.6138534936828464,1.2111881647033513,-1.837532006474916,85.57990862665498,39.53923863563308,0.9125208291930996,3,-0.8955554962158168,-0.4466667175293004,-2.231111526489258,-2.231111526489258,3.1288871765136648,3,0.026062742411879336,-1.1132116721829084,31.724443435668945,-1.0108687793147917,30.76000022888184,-1.0235276298184939,31.74666786193848,0.026062742411879336
6813,2007-03-16,32.14666748046875,32.40444564819336,31.76000022888184,31.79555511474609,6346575.0,0.008083635814232881,-2.052636809627529,0.7745133100804952,44.85489194743727,41.00929994252677,-1.0760517490187382,-0.419425430059853,-1.678583452786242,-3.0140361652401353,18.45858675561295,0.6444454193115199,-0.5386249658597322,0.5526676177978516,-1.2768726804780144,2.3822079160737175,-0.36210253134007786,1.4674377669357845,-2.0136310985303716,85.08995670957464,42.4238439086947,0.9147701491379321,3,-0.9977779388427734,-0.7044448852539098,-2.3422231674194336,-2.3422231674194336,6.324443817138672,4,0.03235174893818171,-1.901963589240892,31.88888931274414,-1.1132116721829084,31.724443435668945,-1.0108687793147917,30.76000022888184,0.03235174893818171
6814,2007-03-19,33.137779235839844,33.20888900756836,32.360000610351555,32.45333480834961,5164425.0,0.030830933127773186,1.0537689485706547,1.9493600747484647,68.8262016115473,43.56831028674389,-1.782186524524647,-1.423672816290427,-2.5820319609655584,-3.946670688704536,17.251469625225145,1.0622215270996094,-0.4996215295848998,1.5057792663574219,-0.4212774980455265,3.432836030760374,0.5422508841559477,2.469307648558896,-2.8684582979261677,97.19303476294161,47.20475838142208,0.9635283822014759,3,-1.3777790069580078,-1.5866680145263672,-3.2111129760742188,-3.3333349227905273,4.719997406005859,0,0.009522532281477591,-2.052636809627529,32.14666748046875,-1.901963589240892,31.88888931274414,-1.1132116721829084,31.724443435668945,0.009522532281477591
6815,2007-03-20,33.555557250976555,33.604442596435554,33.06222152709961,33.200000762939446,4657050.0,0.012607302745407445,1.3921842523791907,0.5194818947403622,71.57214467722488,47.49398926002374,-1.9337088213811988,-1.8778735711660204,-2.906917501242063,-4.305858012373307,15.887473652249028,0.5422210693359446,-0.3910332880179226,1.88555717468261,-0.1641762508408604,3.9352906002060806,0.8606904619208748,2.9104238874443453,-3.0510708674905054,98.21441385330554,41.093902777793865,1.0248667127617348,3,-1.415557861328118,-1.8066692352294815,-3.6288909912109304,-3.751112937927239,3.9066658020019673,1,-0.014702057253499712,1.0537689485706547,33.137779235839844,-2.052636809627529,32.14666748046875,-1.901963589240892,31.88888931274414,-0.014702057253499712
6816,2007-03-21,34.346668243408196,34.38666534423828,33.25333404541016,33.608890533447266,4884750.0,0.023576154212388012,1.7717540373365999,2.074994367375821,74.74488930149857,51.34486725470912,-2.4236951047195916,-2.691095551782876,-3.601765092046417,-5.03218971686093,14.620986651915324,1.133331298828118,-0.19354538235636198,2.603112602233878,0.28341840785375894,4.922806796614001,1.4432655050438186,3.762959699423938,-3.5321862386271974,98.64467555264834,36.646051379728185,1.159847097190061,3,-1.8155574798583913,-2.2066688537597585,-4.411112785339348,-4.54222393035888,4.000000000000007,2,-0.031314761045174944,1.3921842523791907,33.555557250976555,1.0537689485706547,33.137779235839844,-2.052636809627529,32.14666748046875,-0.031314761045174944
6817,2007-03-22,34.20888900756836,34.76889038085937,34.093334197998054,34.46666717529297,4915350.0,-0.004011429430750613,-1.7636451595284206,-0.3493981510206648,78.81638054064044,55.30238831916339,-2.002509507397498,-2.580245258188647,-3.38152342102887,-4.828000599618434,13.573354041447033,0.6755561828613139,-0.017345554387702578,2.39844455718994,-0.12624037950514122,4.923129493885021,1.1361020888423994,3.6607870255374806,-2.9657450020524863,81.38844075371247,12.877661822190433,1.2623424683475402,3,-1.4866657257080078,-1.877777099609375,-4.018889427185059,-4.404444694519043,3.1155548095703125,3,-0.009873930252669139,1.7717540373365999,34.346668243408196,1.3921842523791907,33.555557250976555,1.0537689485706547,33.137779235839844,-0.009873930252669139
6818,2007-03-23,33.408889770507805,34.03555679321289,33.28444290161133,33.973331451416016,5842800.0,-0.023385712318326424,1.1806422318081389,2.1896411394746855,73.02180472116544,59.008445471159376,-1.0347137961297292,-1.8045062556229539,-2.514967783786247,-3.9620919192299624,11.967775397765168,0.9244461059570312,0.19628605122591125,1.5551118850707937,-1.050898832279728,4.161122602421315,0.25210652639552933,2.8581172437460545,-1.6721412724438416,43.54243074954551,-31.15787141212649,1.3030053586752612,3,-0.6866664886474538,-1.077777862548821,-2.7577786445617605,-3.277778625488274,4.448886871337898,4,0.0481574434170593,-1.7636451595284206,34.20888900756836,1.7717540373365999,34.346668243408196,1.3921842523791907,33.555557250976555,0.0481574434170593
6819,2007-03-26,33.493331909179695,33.524444580078125,32.866668701171875,33.351112365722656,3882375.0,0.002527535013941984,5.434750158599844,-0.25196499172102454,71.6251495076127,63.375906362262256,-0.9446790125976889,-1.9367931992710048,-2.545257889502004,-3.9744969296312007,10.095921028831118,0.65777587890625,0.39090730113989025,1.6068874359130945,-1.0666789678306898,4.280453839656879,0.27010423404120587,2.9436706377849866,-1.3320835475243769,32.943752807547185,-43.4587525713149,1.336783201871892,3,-0.6755533218383931,-1.1622200012207102,-2.7244424819946325,-3.2911090850830114,4.9377784729003835,0,0.14862001194522656,1.1806422318081389,33.408889770507805,-1.7636451595284206,34.20888900756836,1.7717540373365999,34.346668243408196,0.14862001194522656
6820,2007-03-27,32.439998626708984,33.360000610351555,32.400001525878906,33.360000610351555,5344650.0,-0.03144904440462726,1.0869500317199854,-6.468885789388608,60.7957792811117,65.49306523520342,0.41574311021387444,-0.8068653624220516,-1.4609313803003765,-2.855087975537838,10.490665378298258,1.0933303833007884,0.513607363665237,0.4786653518676758,-2.1673046857995857,3.1246353895349372,-0.8443196669659514,1.8016503707013065,2.3288917541503835,1.6884329860384275,-73.23387002189303,1.3229850188336303,3,0.6622247695922852,-0.10888671875,-1.5288877487182653,-2.095554351806644,6.093334197998047,1,0.16700919372653966,5.434750158599844,33.493331909179695,1.1806422318081389,33.408889770507805,-1.7636451595284206,34.20888900756836,0.16700919372653966
6821,2007-03-28,32.080001831054695,32.66222381591797,32.06222152709961,32.102222442626946,5666850.0,-0.011097312296366457,-19.768072885719945,0.02415278658886492,56.639738028054566,66.76633106847699,0.9291946182833186,-0.3717686473939352,-1.0830852560396522,-2.4283800676260796,11.057406049210929,0.6000022888183594,0.6496178922188491,0.05889062881470153,-2.538209778660196,2.655991036289599,-1.2396595749227473,1.3574408325521503,2.641510772705061,0.6569072507849308,-70.00097799860355,1.2985502037374492,3,1.1844434738159109,0.25111007690428977,-1.0422239303588938,-1.6088905334472727,6.515552520751946,2,0.16777496616953513,1.0869500317199854,32.439998626708984,5.434750158599844,33.493331909179695,1.1806422318081389,33.408889770507805,0.16777496616953513
6822,2007-03-29,32.77333450317383,32.79555511474609,32.288890838623054,32.426666259765625,4189050.0,0.02161261323395447,1.5909077608825206,-15.601201716748175,57.2323607157381,68.14160537606597,0.41852668727422326,-0.9669614225545118,-1.7398278739235948,-3.046744395244449,10.980298656102923,0.715553283691392,0.9602353902950327,0.6584454536438002,-1.9030711910450435,3.2199620983326405,-0.6223128687006181,1.9392037759882221,1.8418064575195245,36.036095248773435,-31.327917892045534,1.2807583223444206,3,0.6422214508056641,-0.44222259521484375,-1.7022237777709996,-2.2688903808593786,5.9022216796875,3,0.17005696322095765,-19.768072885719945,32.080001831054695,1.0869500317199854,32.439998626708984,5.434750158599844,33.493331909179695,0.17005696322095765
6823,2007-03-30,32.622222900390625,33.142223358154304,32.168888092041016,32.968887329101555,3588750.0,-0.0046108095216423894,1.8076851128447973,-0.9999889961156083,55.574418560030594,66.66918503700856,0.7198944807013703,-0.6754615680095171,-1.5363640055487906,-2.824330333309753,11.021871343942108,0.9733352661132884,1.1557823962661686,0.39622268676757955,-2.041901000125037,2.834346373660196,-0.8228391566787252,1.6152845302138878,1.890801282958975,38.297944499664766,-24.993255985765252,1.219061843446308,3,0.7933330535888672,-0.2911109924316406,-1.5511121749877965,-2.1177787780761754,6.191108703613281,4,0.14414164635886118,1.5909077608825206,32.77333450317383,-19.768072885719945,32.080001831054695,1.0869500317199854,32.439998626708984,0.14414164635886118
6824,2007-04-02,32.99111175537109,33.102222442626946,32.56444549560547,32.77333450317383,3828825.0,0.011307900632854917,1.4444482976860789,-0.6282076675909956,65.41770121784208,65.98535798596602,0.3665607191815141,-0.8628120133013724,-1.8542688312503657,-3.11422213892428,10.672408999028903,0.5377769470214773,1.332645861872841,0.6217781066894474,-1.6257509453873524,2.8693071587662473,-0.5019864193489525,1.7455426327278474,1.423880321728511,71.57537367175658,3.631621284231116,1.1237645260384008,4,0.42444419860840554,-0.6599998474121023,-1.8777780532836879,-2.4444446563720668,6.497776031494141,0,0.14751442517490498,1.8076851128447973,32.622222900390625,1.5909077608825206,32.77333450317383,-19.768072885719945,32.080001831054695,0.14751442517490498
6825,2007-04-03,33.56888961791992,33.72444534301758,33.17333221435547,33.48444366455078,3942900.0,0.017513137078648766,1.786514036627352,0.3877629665960294,63.4652996876174,64.73207025109033,-0.2337034802763327,-1.2686582296804119,-2.35051618177728,-3.6147313115847695,10.70761070157661,0.7333335876464915,1.5220979655897544,1.0491114616394057,-1.088603049891013,3.186825973169828,-0.019745794125803684,2.117968717404615,0.7519916371796782,90.64171000270802,23.669588281653105,1.0688572557652107,4,-0.1533336639404297,-1.2377777099609375,-2.3677783012390208,-3.022222518920902,4.72444152832032,1,0.14484306211798503,1.4444482976860789,32.99111175537109,1.8076851128447973,32.622222900390625,1.5909077608825206,32.77333450317383,0.14484306211798503
6826,2007-04-04,33.27555465698242,33.72888946533203,33.040000915527344,33.56888961791992,2899350.0,-0.008738297997825661,1.2463708624099712,-3.473641414825857,59.936299395030126,62.634283457133634,-0.12100969245079796,-0.8225228015413819,-1.968638264125854,-3.2468230935688496,11.064643489963977,0.6888885498046875,1.4587955852877244,0.6319987297058134,-1.3687274903927147,2.632724949804338,-0.36836438034345065,1.6323618397550774,0.9549802089971777,70.94010196970252,6.060595582916861,1.0003631100492623,4,-0.22666549682617188,-0.9444427490234375,-2.0233321189880407,-2.728887557983402,5.768890380859375,2,0.15800722848721427,1.786514036627352,33.56888961791992,1.4444482976860789,32.99111175537109,1.8076851128447973,32.622222900390625,0.15800722848721427
6827,2007-04-05,33.204444885253906,33.248889923095696,33.040000915527344,33.14666748046875,2390625.0,-0.0021369973381824003,1.848470661673088,-0.19696733250104037,57.78795987974709,60.94163403030937,-0.2317332601155897,-0.6138147961231937,-1.81858893692673,-3.1037770137666385,11.803495559526617,0.23555374145507812,1.3288298616485719,0.4535555839538574,-1.414925055451306,2.322036223359021,-0.4806847357487243,1.3877959036564391,0.9393574471704937,66.38178728190832,3.8911034621053204,0.9342403197025813,4,-0.30888938903808594,-0.8733329772949219,-2.005555629730228,-2.6577777862548864,5.715553283691406,3,0.16236107801780864,1.2463708624099712,33.27555465698242,1.786514036627352,33.56888961791992,1.4444482976860789,32.99111175537109,0.16236107801780864
6828,2007-04-09,33.17333221435547,33.328887939453125,32.933334350585945,33.328887939453125,2630925.0,-0.0009370031935771461,4.085683456765812,-2.692328007394692,50.30485610922484,58.57271254159961,-0.26546479863994676,-0.487271428759378,-1.6741731431961995,-2.9984754809443928,12.230164003385582,0.3955535888671804,1.0781810931643676,0.34599847793579386,-1.455793333218935,2.1477902890905263,-0.5548974276415706,1.2468943835131583,0.8872068858559388,52.28991128641254,-5.571105561889574,0.9008959055773659,4,-0.27777671813964844,-0.8422203063964844,-2.1633315086364746,-2.626665115356449,4.888889312744141,0,0.16586286638171432,1.848470661673088,33.204444885253906,1.2463708624099712,33.27555465698242,1.786514036627352,33.56888961791992,0.16586286638171432
6829,2007-04-10,33.217777252197266,33.30666732788086,33.004444122314446,33.11111068725586,2977650.0,0.0013397821344749428,1.1249899417965792,-0.6857128843984501,46.905515602950466,57.0293499106928,-0.39460473171207866,-0.4383269894113653,-1.6136383400250054,-2.9870935016911666,12.679890140125394,0.30222320556641336,0.7982924473126616,0.3168880462646513,-1.4180200802805203,2.051796172809823,-0.550566017007931,1.1843421095372335,0.7628291450896683,35.75401582354294,-16.3002091633397,0.8674540632725852,4,-0.3222217559814453,-0.8866653442382812,-2.2077765464782715,-2.6711101531982457,5.173332214355469,1,0.16845059527384576,4.085683456765812,33.17333221435547,1.848470661673088,33.204444885253906,1.2463708624099712,33.27555465698242,0.16845059527384576
6830,2007-04-11,32.919998168945305,33.22666549682617,32.639999389648445,33.137779235839844,3468825.0,-0.008964449396813956,1.9663040543146653,-2.0416994492526235,35.6311169748863,54.695058682563,-0.02411311086018486,0.03116886551612197,-1.2255002032415163,-2.641535808869083,13.045944065510676,0.5866661071777273,0.5884423187356589,-0.0888909339904842,-1.5016697911391645,1.3238879231581961,-0.7952803625648244,0.617498494583856,0.9838728335341358,25.714145582701022,-19.602068630379918,0.7063894285743404,4,0.028890609741218043,-0.588886260986321,-1.9255533218383754,-2.3733310699462855,5.040000915527351,2,0.19954100799788632,1.1249899417965792,33.217777252197266,4.085683456765812,33.17333221435547,1.848470661673088,33.204444885253906,0.19954100799788632
6831,2007-04-12,32.9022216796875,32.973331451416016,32.32444381713867,32.608890533447266,2788200.0,-0.0005399905907216285,1.9796193629189767,-1.3469083902609476,36.513743551865836,52.39299010879942,0.13696387572650082,0.1493636432370664,-1.115708216868768,-2.5847535266759287,13.746860292485568,0.6488876342773438,0.3815414971775368,-0.16555633544921733,-1.4447792622909006,1.1136665913924695,-0.805167798870059,0.4740551279716243,0.9279833437767451,57.522150781021544,16.076127529458915,0.6396114634208426,4,0.04666709899902344,-0.36222076416016336,-1.7855548858642578,-2.35555458068848,5.497779846191406,3,0.16385244495149065,1.9663040543146653,32.919998168945305,1.1249899417965792,33.217777252197266,4.085683456765812,33.17333221435547,0.16385244495149065
6832,2007-04-13,32.720001220703125,33.0,32.439998626708984,32.85333251953125,3241125.0,-0.005538241786780973,1.6250089407052428,-0.4545419077963457,41.85067789175763,50.868130034546866,0.34735109185672286,0.41849804576191474,-0.8555906206856747,-2.3639070130192934,14.281602929840359,0.5600013732910156,0.3231421501676266,-0.3893323898315444,-1.5563877427413004,0.7777229630782081,-0.9728600662864224,0.19419528662333363,1.039484462906536,39.38072758621999,-1.7257533546191581,0.5835276764548766,4,0.30666542053222656,0.0022220611572265625,-1.6033344268798828,-2.173334121704105,6.475555419921875,4,0.19328984050089115,1.9796193629189767,32.9022216796875,1.9663040543146653,32.919998168945305,1.1249899417965792,33.217777252197266,0.19328984050089115
6833,2007-04-16,33.18666839599609,33.200000762939446,32.77777862548828,32.77777862548828,2727900.0,0.014262443700573169,-1.0652125237899417,-3.066720073243252,46.67312811208798,48.78539968946308,-0.03445246536062285,0.03556339131096564,-1.2539522781832773,-2.791893838993346,14.568535453913196,0.479999542236321,0.34513105717206827,0.025334739685050067,-1.0502078093706686,1.1008772887407687,-0.5124365348428057,0.5631060142129058,0.5049267213531721,87.78293020148752,43.7584158361485,0.537771274527859,4,-0.16000175476073508,-0.4644451141357351,-2.0744457244872976,-2.6400012969970668,5.444442749023445,0,0.17276002835044868,1.6250089407052428,32.720001220703125,1.9796193629189767,32.9022216796875,1.9663040543146653,32.919998168945305,0.17276002835044868
6834,2007-04-17,33.45333480834961,33.47999954223633,33.155555725097656,33.27555465698242,1968750.0,0.00803534748265644,1.8077050046216823,0.43478747621003105,63.25585944517417,48.762128551413824,-0.25552896360885313,-0.21739628039985348,-1.4731666784128095,-3.0289361756861197,14.143373227036513,0.3244438171386719,0.3197296703809087,0.2762233734130888,-0.8070943402541744,1.359541087080352,-0.26543548342054635,0.8178822302467239,0.17308536538966024,97.6924752906689,46.31698226115248,0.5416588568336329,4,-0.4266681671142578,-0.7311115264892578,-2.2033348083496094,-2.9066677093505895,4.915554046630859,1,0.1377706212296559,-1.0652125237899417,33.18666839599609,1.6250089407052428,32.720001220703125,1.9796193629189767,32.9022216796875,0.1377706212296559
6835,2007-04-18,33.06222152709961,33.27111053466797,33.004444122314446,33.142223358154304,2650050.0,-0.011691309207008671,-1.7272549937576773,-0.4500042914771664,62.74505533451661,49.0742125446901,0.0627545842863384,0.1421506351794264,-1.031576919762145,-2.603501650258014,13.242244070122524,0.44889068603516336,0.31442941897170584,-0.09022312164306356,-1.1596353040037641,0.979189060717637,-0.6249292128234103,0.44448296953728317,0.5016307007740721,63.846138609939196,5.80495624274176,0.5347060911803491,4,-0.15999984741210938,-0.3399982452392578,-1.8855547904968262,-2.5155544281005895,4.413333892822273,2,0.16117755230347353,1.8077050046216823,33.45333480834961,-1.0652125237899417,33.18666839599609,1.6250089407052428,32.720001220703125,0.16117755230347353
6836,2007-04-19,33.27111053466797,33.32444381713867,32.759998321533196,33.044445037841804,2753100.0,0.006318057224229179,2.38668589281427,-2.8332538622922403,57.38782858792824,49.029753512265785,-0.16408657297786533,-0.15963238339109864,-1.1921093575323738,-2.776719208550894,11.506104394449565,0.5644454956054759,0.20274680020615676,0.17244377136230327,-0.7408927209785574,1.085780263703164,-0.28422447480812707,0.6291120175327336,0.23267646517474816,79.9145361845725,18.301275935549647,0.45666824617042906,4,-0.36888885498046875,-0.45333194732666726,-2.0944437980651855,-2.724443435668949,4.6399993896484375,3,0.1409297277564252,-1.7272549937576773,33.06222152709961,1.8077050046216823,33.45333480834961,-1.0652125237899417,33.18666839599609,0.1409297277564252
6837,2007-04-20,33.87111282348633,34.42222213745117,33.488887786865234,33.884445190429695,5303700.0,0.01803373194270641,-1.3999882290047132,-0.05881956949800522,66.3562178197838,50.813238146772335,-0.7370899312914574,-0.8287267521882313,-1.7456723069389,-3.335140929285771,9.856671005565625,1.1511116027832031,0.08167713887769423,0.789334869384767,-0.046789863296140766,1.6254596020656749,0.3712725030443096,1.2073972357252245,-1.8088912963867188,66.84505969128534,2.188278241986538,0.41806236634045546,4,-0.49777984619140625,-0.7688894271850586,-2.694446086883545,-3.3244457244873082,4.084442138671875,4,0.1337094746781462,2.38668589281427,33.27111053466797,-1.7272549937576773,33.06222152709961,1.8077050046216823,33.45333480834961,0.1337094746781462
6838,2007-04-23,35.017776489257805,35.2400016784668,33.88888931274414,33.88888931274414,6018975.0,0.033853734648374934,-1.3937066410751155,-84.672675250312,72.05025657882723,53.60709825520308,-1.782001305409132,-1.9485812947831036,-2.818146528051834,-4.429089077177181,9.498139407024633,1.3688888549804688,0.036518627973300966,1.8555541992187443,0.6562202555685843,3.0548881428689043,1.2558872273936643,2.4552211710438243,-2.9083549499511676,91.03931901593224,26.131705773501423,0.5996669718250797,4,-1.235553741455071,-1.517775535583489,-3.7999982833862234,-4.4711093902587855,3.386669158935554,0,0.1193045524363543,-1.3999882290047132,33.87111282348633,2.38668589281427,33.27111053466797,-1.7272549937576773,33.06222152709961,0.1193045524363543
6839,2007-04-24,38.47111129760742,40.31111145019531,37.06666564941406,37.17777633666992,16490250.0,0.09861662145821781,-3.2815245133326956,1.1456724709476267,82.80783126747504,58.848955398824046,-4.9302533062526805,-5.280612175927281,-6.145174758253553,-7.8046214032489125,10.53396408344,5.293334960937507,0.10916439196014238,5.060000038146974,2.3976637630659354,7.722336313228016,3.728831900606451,6.391168175687497,-6.2364665527343774,75.63272962228953,13.402794505428965,1.331168137540521,4,-2.1533336639404297,-2.284444808959961,-7.175555229187012,-7.924444198608402,0.3155555725097656,1,0.004158960893392738,-1.3937066410751155,35.017776489257805,-1.3999882290047132,33.87111282348633,2.38668589281427,33.27111053466797,0.004158960893392738
6840,2007-04-25,37.8577766418457,38.560001373291016,37.64444351196289,38.47555541992188,7293825.0,-0.01594273300339688,1.327677588606398,-0.47766340254837736,79.40671584424945,63.614841209088894,-3.959186641382992,-4.469746340123109,-5.4165039674185635,-7.117893111089167,12.16662991214688,0.915557861328125,0.24991437090251623,4.175776481628418,0.898090489667581,7.4534624735892585,2.5369334856479995,5.8146194776088365,-5.138543894653324,67.51028932360488,6.118492455635192,1.63884299598042,4,-1.4822216033935547,-1.6711101531982422,-6.202220916748047,-7.202220916748047,0.7244453430175781,2,0.013500851303819283,-3.2815245133326956,38.47111129760742,-1.3937066410751155,35.017776489257805,-1.3999882290047132,33.87111282348633,0.013500851303819283
6841,2007-04-26,37.46222305297852,37.84444427490234,37.37333297729492,37.84444427490234,4077900.0,-0.01044841044442002,1.4651237062986462,0.6187024149875893,76.23219401676666,67.43500966742323,-3.1835586101823097,-3.847562279312612,-4.917718946603813,-6.654971716560091,14.146382503127858,0.48444366455078125,0.4201214239344182,3.5111118316650476,-0.08144164088098904,7.103665304211081,1.7148350953920328,5.307388567938062,-4.28747758360597,58.241058373243305,-2.4154587401908927,1.7962767362730165,4,-0.9266681671142649,-1.2755565643310618,-5.517779350280769,-6.608890533447269,1.2577781677246094,3,0.000355888301783569,1.327677588606398,37.8577766418457,-3.2815245133326956,38.47111129760742,-1.3937066410751155,35.017776489257805,0.000355888301783569
6842,2007-04-27,38.3466682434082,38.54222106933594,37.14666748046875,37.560001373291016,8579925.0,0.02360898842492376,1.3698185563537666,-2.058145453456767,78.84044385258056,71.0091558608113,-3.56033276636807,-4.525060923405611,-5.722346864868378,-7.467073744876824,16.178807276706756,1.3955535888671875,0.7266009434354785,4.116890335083006,0.07275869997388185,8.161021970192134,2.094824517528444,6.138956152637569,-4.743740815186285,69.41178357360977,7.378994147030774,2.0220658175545636,4,-1.8111133575439453,-2.160001754760742,-6.011113166809082,-7.102224349975586,1.2088890075683594,4,-0.011358439703993528,1.4651237062986462,37.46222305297852,1.327677588606398,37.8577766418457,-3.2815245133326956,38.47111129760742,-0.011358439703993528
6843,2007-04-30,37.32444381713867,38.43555450439453,37.32444381713867,38.22222137451172,4460400.0,-0.026657450910230085,-1.4752471881944533,-1.1412423625254582,70.64342310140906,71.82999626705961,-2.111485197539345,-3.301779425350041,-4.627672213085205,-6.371470966120647,17.969087728306622,1.1111106872558594,1.032863158906565,2.8595548629760756,-1.3350138845974087,7.05412361054956,0.7622704891893335,4.956839236762818,-3.319025347598348,7.945214176872284,-55.04004678255591,2.0972843737867417,4,-0.7888889312744141,-1.137777328491211,-4.797776222229004,-5.888887405395511,1.6399993896484375,0,0.016908788999281388,1.3698185563537666,38.3466682434082,1.4651237062986462,37.46222305297852,1.327677588606398,37.8577766418457,0.016908788999281388
6844,2007-05-01,37.8577766418457,37.88888931274414,37.27999877929688,37.48444366455078,3697650.0,0.014289103069290432,1.7959081792623537,-0.4158412896701466,74.24705221659309,73.10799592062367,-2.1840178590270938,-3.6383604623156742,-5.0907499886752134,-6.838791648270089,19.836001474704076,0.6088905334472585,1.3601930543173495,3.149554443359378,-1.2449128776864171,7.544021764405173,0.9523207828364804,5.346788103882275,-3.4740165934660823,50.31430753825267,-16.667321829060974,2.197233660522897,5,-1.3222217559814453,-1.6711101531982422,-5.331109046936035,-6.422220230102543,0.21778106689453836,1,0.014440071627011442,-1.4752471881944533,37.32444381713867,1.3698185563537666,38.3466682434082,1.4651237062986462,37.46222305297852,0.014440071627011442
6845,2007-05-02,38.43111038208008,38.43999862670898,37.49333190917969,37.813331604003906,3479400.0,0.01514441129647981,1.9790224900514826,1.6547661622405918,75.74502326060585,75.14768421758785,-2.1408142452809713,-4.0356623001210465,-5.599186279406879,-7.354528076894198,21.257611816814162,0.9466667175292898,1.6779598812650818,3.4797771453857393,-1.1793087730997698,8.138863063871245,1.1502341861429883,5.80932010462849,-3.6917092495915185,92.03823571217704,22.874412037566017,2.3295429592427532,5,-1.5311107635498047,-2.244443893432617,-5.856665134429932,-6.995553970336918,-0.07555389404296875,2,0.009251788056660049,1.7959081792623537,37.8577766418457,-1.4752471881944533,37.32444381713867,1.3698185563537666,38.3466682434082,0.009251788056660049
6846,2007-05-03,38.53333282470703,38.599998474121094,38.17777633666992,38.56444549560547,2422125.0,0.002659887825531504,7.261158381848037,-0.05036215552001581,77.27270449562153,76.36062718156981,-1.5847445017578252,-3.925026901059084,-5.636564486710682,-7.388677625088768,22.94955666748647,0.4222221374511719,1.9305808633085348,3.319110679626462,-1.531259099384826,8.16948045863775,0.893925790120818,5.744295569132106,-3.4596290731560657,95.41290664650823,21.55302489020835,2.4251848895056445,5,-1.4333324432373047,-2.3466663360595703,-5.816665172576904,-7.097776412963871,0.346668243408196,3,0.0012687498477916836,1.9790224900514826,38.43111038208008,1.7959081792623537,37.8577766418457,-1.4752471881944533,37.32444381713867,0.0012687498477916836
6847,2007-05-04,38.59555435180664,39.17777633666992,38.29333114624024,38.53333282470703,4766625.0,0.001614745534279649,-2.2622818187574905,-1.9998773908778813,76.37622025923318,76.84128981272603,-1.0128382968746763,-3.7551815196348173,-5.631738541979239,-7.377728361217624,24.80121432089498,0.8844451904296804,2.2528630954300866,3.111776733398436,-1.8658556146065592,8.089409081403431,0.6229605593959349,5.600592907400937,-3.207606138337013,69.3208520355141,-2.6631072931111532,2.4888161740024977,5,0.09333419799804688,-2.3555545806884766,-5.797775745391846,-7.15999794006348,-0.24444198608398438,4,0.0032243835070260296,7.261158381848037,38.53333282470703,1.9790224900514826,38.43111038208008,1.7959081792623537,37.8577766418457,0.0032243835070260296
6848,2007-05-07,38.67555618286133,38.97777938842773,38.364444732666016,38.54222106933594,2295900.0,0.0020728250286408123,-1.5091019748905365,2.1429096928453193,75.93816859788751,76.07799396054965,-0.5804611403321189,-3.5856744898425035,-5.631778112889677,-7.39541539650191,26.902114350089523,0.6133346557617116,2.6341444512919736,2.9166673660278306,-2.131010203559903,7.964344935615564,0.3928285812339638,5.440506150821697,-2.9922181751881567,73.53640568372082,4.605935886163948,2.5238387847938673,5,-0.5133342742919922,-2.435556411743164,-5.80222225189209,-7.239999771118168,0.799999237060554,0,0.02275341727354907,-2.2622818187574905,38.59555435180664,7.261158381848037,38.53333282470703,1.9790224900514826,38.43111038208008,0.02275341727354907
6849,2007-05-08,38.813331604003906,38.817779541015625,38.07110977172852,38.62222290039063,3299175.0,0.003562338457168357,6.466526797634871,1.4332961405315177,79.30252473559842,76.06641717069952,-0.7426892797542948,-3.460155017637611,-5.695941441463518,-7.471855053842479,28.966771430282567,0.7466697692871023,2.9704053269236894,2.774665069580081,-2.300192322285774,7.84952246144594,0.2372363736471499,5.312093765513012,-2.852327189779409,78.36409876643862,8.4273689758802,2.537428695932929,5,-0.6511096954345703,-2.495553970336914,-5.939997673034668,-7.377775192260746,1.0888900756835938,1,0.003893291210477212,-1.5091019748905365,38.67555618286133,-2.2622818187574905,38.59555435180664,7.261158381848037,38.53333282470703,0.003893291210477212
6850,2007-05-09,39.48888778686523,39.53333282470703,38.47111129760742,38.77333450317383,4198050.0,0.017405261412592354,1.6408858118361154,3.7442213262007487,80.24209962665704,76.51196223846513,-1.2991610430152747,-3.813894025660396,-6.227337384845264,-8.083724364961135,31.7620773488304,1.0622215270996094,3.2268536793682117,3.121776771545406,-1.953504130782214,8.197057673873026,0.5841363203815959,5.659417222709216,-3.2668769504824837,96.96044746721297,27.117384080544824,2.5376404511638095,5,-1.1488876342773366,-3.171110153198235,-6.615553855895989,-8.053331375122067,0.8044433593750142,2,-0.03579057697834398,6.466526797634871,38.813331604003906,-1.5091019748905365,38.67555618286133,-2.2622818187574905,38.59555435180664,-0.03579057697834398
6851,2007-05-10,38.29333114624024,39.10222244262695,38.01777648925781,39.008888244628906,3181275.0,-0.030275773961470076,1.4039355130584787,-1.0000053311155892,70.33099704590951,75.56646814883503,0.029822412643035534,-2.3122928227435153,-4.896678020605734,-6.830147724321684,34.9147648838614,1.4711112976074148,3.0302207226676785,1.6566646575927777,-3.212236114252107,6.525565429437663,-0.7777857283296683,4.091115043515224,-1.8259742730287414,18.18174953560886,-49.89080008153991,2.434450385922443,5,0.11333465576171164,-1.9755535125732493,-5.419997215271003,-6.857774734497081,1.3288917541503906,3,0.0016249654948856662,1.6408858118361154,39.48888778686523,6.466526797634871,38.813331604003906,-1.5091019748905365,38.67555618286133,0.0016249654948856662
6852,2007-05-11,39.0444450378418,39.21333312988281,38.40444564819336,38.813331604003906,2029950.0,0.01961474411126818,1.843741408560259,-0.32298391611001553,69.21119176084204,75.40733133321646,-0.6838130613537956,-2.703933532435002,-5.5016055233387675,-7.5074272287680515,38.21923355498353,0.920001983642571,2.9125174091252717,2.0915563583373995,-2.5210493943198458,6.704162110994645,-0.21474651799122313,4.397859234666022,-2.346462890011267,67.74202479775683,2.4682622743274862,2.306302876328624,5,-0.6377792358398438,-2.7266674041748047,-6.35444450378418,-7.608888626098636,1.0755538940429759,4,-0.0042117123080425145,1.4039355130584787,38.29333114624024,1.6408858118361154,39.48888778686523,6.466526797634871,38.813331604003906,-0.0042117123080425145
6853,2007-05-14,38.91999816894531,39.364444732666016,38.43999862670898,39.28444290161133,6214725.0,-0.0031873130422489515,2.525403510303269,-1.576908475695304,53.13857773002893,73.06194527915378,-0.34557629605019,-2.242933152942534,-5.213356976486622,-7.302733190508832,41.45627235356157,0.9244461059570384,2.8437376122956053,1.6804430007934599,-2.650672746912875,6.0115587484997945,-0.48511487305970746,3.846000874646627,-2.0052282629728992,59.53072535704038,-4.249587335419449,2.165557873853166,5,-0.4066658020019531,-2.6022205352783203,-6.30666446685791,-7.484441757202152,0.4888916015625,0,-0.014616799331624186,1.843741408560259,39.0444450378418,1.4039355130584787,38.29333114624024,1.6408858118361154,39.48888778686523,-0.014616799331624186
6854,2007-05-15,38.06222152709961,39.04888916015625,38.040000915527344,38.98222351074219,4051575.0,-0.022039483098694856,-1.0921672474418862,2.5243936904026714,51.38221346034616,70.35496641245825,0.6082104712269043,-1.0774055167101935,-4.189485489666723,-6.368456802832675,44.29782505594852,1.0088882446289062,2.6292347455398897,0.5922220230102511,-3.364980622160381,4.549424668180883,-1.3863792995750686,2.5708233455955707,-0.9436711284738237,2.9325889643437857,-57.88184034023927,1.978601322585317,5,0.7133331298828125,-1.7444438934326172,-5.448887825012207,-6.626665115356449,1.6844444274902344,1,0.03713219660118905,2.525403510303269,38.91999816894531,1.843741408560259,39.0444450378418,1.4039355130584787,38.29333114624024,0.03713219660118905
6855,2007-05-16,38.391109466552734,38.391109466552734,37.7511100769043,38.22666549682617,3307275.0,0.008640797259271027,6.783798830843463,-0.17874305996110676,56.33715138146162,68.02879384421828,0.30514047204191996,-1.0399138518248279,-4.359073794893426,-6.615814057584608,47.381835923388294,0.6399993896484375,2.563344292361748,0.6546655654907241,-2.7289632935876043,4.038294424569052,-1.03714886404844,2.3464799950298882,-1.08100540483278,39.66935113944283,-20.583664261253254,1.6918144295391637,5,0.2511119842529297,-2.073331832885742,-5.777775764465332,-6.955553054809574,0.4622230529785156,2,0.03936099357720524,-1.0921672474418862,38.06222152709961,2.525403510303269,38.91999816894531,1.843741408560259,39.0444450378418,0.03936099357720524
6856,2007-05-17,37.959999084472656,38.41777801513672,37.72444534301758,38.2488899230957,2252025.0,-0.011229432753322,1.2127625900156442,-1.7567736846988957,47.18809001618408,64.78566826165726,0.7223316990506277,-0.2524560430428835,-3.7781259992058267,-6.111309974389762,51.006928045779645,0.6933326721191406,2.3967591255178675,-0.010889244079592686,-2.6623625692256283,2.640584081066443,-1.336625906652607,1.3148474184934216,-0.46983457944418205,14.363038360982145,-42.883644219839226,1.3257366625730176,5,0.6688899993896484,-1.642221450805664,-5.319998741149902,-6.524442672729496,0.34222412109375,3,0.06146818013812916,6.783798830843463,38.391109466552734,-1.0921672474418862,38.06222152709961,2.525403510303269,38.91999816894531,0.06146818013812916
6857,2007-05-18,38.400001525878906,38.48888778686523,37.91555786132813,37.991111755371094,3989025.0,0.011591213172242432,-1.0476158038147152,-1.4153781146426165,58.54520745732265,62.853117023816715,0.28124931631732863,-0.35391426055522857,-4.068399069544668,-6.472131263657818,53.498919722380776,0.5733299255370952,2.1553233152518203,0.20266876220703267,-1.6179392086331745,2.02327673304724,-0.7076352232130674,1.1129727476271327,-0.7405802041404215,41.19246550488933,-21.36972281696066,0.9103039854201034,5,0.22888755798339844,-2.024446487426758,-5.655556678771973,-6.720001220703125,-0.2800025939941335,4,0.03182868036315134,1.2127625900156442,37.959999084472656,6.783798830843463,38.391109466552734,-1.0921672474418862,38.06222152709961,0.03182868036315134
6858,2007-05-21,39.195556640625,39.21777725219727,38.168888092041016,38.33777618408203,3352275.0,0.020717580289936866,1.325125152212129,2.09782811508751,60.20339819412388,60.73099185254176,-0.4836473557268164,-0.8647698521899372,-4.720806193680566,-7.17910118697106,55.49440177331907,1.048889160156257,1.8993529755934588,0.789334869384767,-0.3117262483087231,1.8903959870782572,0.23880431053802198,1.3398654282315121,-1.4711112976074219,98.51201119887148,32.9794971631929,0.5505305588467443,5,-0.5666675567626953,-2.660001754760742,-6.321111679077148,-7.515556335449219,-0.17333602905273438,0,0.023585384938802356,-1.0476158038147152,38.400001525878906,1.2127625900156442,37.959999084472656,6.783798830843463,38.391109466552734,0.023585384938802356
6859,2007-05-22,38.63111114501953,38.9555549621582,38.43111038208008,38.86666870117188,2545200.0,-0.014400752125572236,1.5376550502067337,-0.27461287367363924,51.52749929931225,57.54048070505901,0.0583701543511026,-0.30327187613057305,-4.0201157124986935,-6.531150080332097,55.020755061730085,0.7644462585449219,1.6411927393756045,0.2168893814086914,-0.8884734892794981,1.322252252096881,-0.3357920539353998,0.7695708167527826,-0.7514658355712882,60.714285714285424,-1.4048972739308212,0.5526814353440936,5,-0.08666610717773438,-2.0955562591552734,-5.75666618347168,-6.933332443237308,0.23555755615235086,1,0.020133477977595238,1.325125152212129,39.195556640625,-1.0476158038147152,38.400001525878906,1.2127625900156442,37.959999084472656,0.020133477977595238
6860,2007-05-23,38.36888885498047,39.22666549682617,38.33333206176758,38.62666702270508,2221650.0,-0.0067878526469169476,-4.432385724393101,1.094331983805635,48.77402716774906,55.14526182970785,0.16205490874686745,-0.000837993827630612,-3.5900782930390065,-6.191705456534571,54.5751499981169,0.8933334350585938,1.371643495686115,-0.07088851928710938,-1.1452834015939644,1.0035063630197456,-0.6080859604405333,0.46630892186631456,-0.34335557708740083,42.89940527884855,-14.388366305715614,0.537197441153427,5,0.17555618286132812,-1.833333969116211,-5.494443893432617,-6.162221908569336,0.31555557250977273,2,0.03590870470127072,1.5376550502067337,38.63111114501953,1.325125152212129,39.195556640625,-1.0476158038147152,38.400001525878906,0.03590870470127072
6861,2007-05-24,37.47555541992188,38.68000030517578,37.36888885498047,38.49333190917969,3294900.0,-0.023282754901635005,-1.1299670310602117,3.9482648908619775,42.57076850279735,52.18521480103622,1.0361499962925436,0.9418337898687028,-2.5669420006941053,-5.219954168770805,53.92321880697028,1.3111114501953125,1.022883734456066,-0.964888572692864,-2.036743174323526,0.10696602893779783,-1.500815873508195,-0.4289612718775331,2.8355560302734304,5.74162482931425,-47.9576013897997,0.5359273008153308,5,0.8911113739013601,-0.9400005340576243,-4.663332939147956,-5.144443511962898,2.293334960937493,3,0.03676468791912679,-4.432385724393101,38.36888885498047,1.5376550502067337,38.63111114501953,1.325125152212129,39.195556640625,0.03676468791912679
6862,2007-05-25,37.911109924316406,38.0977783203125,37.58666610717773,37.63111114501953,1686825.0,0.01162236288466012,-1.7710905668961696,-0.2751083192156059,45.15764856893344,51.29844489424784,0.4726272802618823,0.49748138818718957,-2.8702576058882556,-5.568155715374772,52.99935526490638,0.6222229003906179,0.5833302346047162,-0.5075561523437528,-1.6048310999615225,0.5897187952740168,-1.0561936261526341,0.04108132146512844,2.341157073974607,29.186558659562017,-21.094460105333773,0.5486374738088832,5,0.38666725158691406,-1.0111103057861328,-5.051109790802002,-5.579998016357422,1.9822235107421875,4,0.010316587460266868,-1.1299670310602117,37.47555541992188,-4.432385724393101,38.36888885498047,1.5376550502067337,38.63111114501953,0.010316587460266868
6863,2007-05-29,37.9555549621582,38.400001525878906,37.764442443847656,37.87111282348633,1833525.0,0.001172348631589104,-3.268607004688581,0.30158038147138966,44.5014366235068,50.533914134599016,0.3095404571658875,0.529910667790439,-2.7875310419026533,-5.524173485180839,52.10246417151397,0.63555908203125,0.3274884883451392,-0.4946666717529311,-1.491112245617721,0.5017789021118588,-0.9928894586853261,0.003556115179463859,2.2390444732666026,31.57893656122627,-14.523940435084072,0.49822278693239447,5,0.3422222137451172,-0.8555545806884766,-4.717776775360107,-5.624443054199219,1.7333335876464844,1,0.004332540253739525,-1.7710905668961696,37.911109924316406,-1.1299670310602117,37.47555541992188,-4.432385724393101,38.36888885498047,0.004332540253739525
6864,2007-05-30,38.40444564819336,38.40444564819336,37.52000045776367,37.89777755737305,2727675.0,0.011826745425872476,2.491221201626261,6.000180701120347,42.84039840709696,49.034274915225154,-0.09577209613467375,0.130780111121517,-3.133363356747836,-5.878928983555056,51.089084857163435,0.8844451904296875,0.03743548301552835,-0.07310943603515341,-1.0303483365439803,0.8841294644736735,-0.5517288862895668,0.40551001421926003,1.7336395756225613,55.74172749766429,15.40807375350532,0.478619450254413,5,-0.10666847229003906,0.2844429016113281,-4.763333797454834,-5.837778091430664,1.0666656494140625,2,0.016086027358344746,-3.268607004688581,37.9555549621582,-1.7710905668961696,37.911109924316406,-1.1299670310602117,37.47555541992188,0.016086027358344746
6865,2007-05-31,38.78666687011719,39.13333129882813,38.45333480834961,38.47111129760742,3400425.0,0.00995252542961289,-2.873425973207633,0.6228053004065652,53.648929656705725,49.75214598639423,-0.46486871717491596,-0.23551279116685464,-3.419428217815806,-6.164546401570547,50.01052340019988,0.7288856506347727,-0.023558093069787844,0.29133396148681356,-0.67543242841775,1.258100351391377,-0.1920492334654682,0.7747171564390953,1.2960344263220236,80.352749395725,35.679631682117986,0.48338319495228127,5,-0.4888896942138672,-0.4466667175292969,-2.534444808959961,-3.6844444274902344,2.768890380859375,3,0.0020626116526740734,2.491221201626261,38.40444564819336,-3.268607004688581,37.9555549621582,-1.7710905668961696,37.911109924316406,0.0020626116526740734
6866,2007-06-01,38.58222198486328,39.19111251831055,38.195556640625,38.973331451416016,3560400.0,-0.0052710093893481025,1.4085885550535977,-1.2394313414973224,46.28039604884364,48.38938916322989,-0.18202100805260812,-0.028688322193815452,-3.1447238770292785,-5.867537920584006,48.687189818814424,0.9955558776855469,-0.011384046897170208,0.08444461822509908,-0.8829733408185589,1.051862577268757,-0.39926436129672993,0.5681535977469281,1.4462030627467541,63.5637520772841,20.907801228132435,0.4837089795218304,6,-0.28444480895996094,-0.24222183227539062,-2.3011112213134766,-3.479999542236328,2.151111602783196,4,0.0026494700763233237,-2.873425973207633,38.78666687011719,2.491221201626261,38.40444564819336,-3.268607004688581,37.9555549621582,0.0026494700763233237
6867,2007-06-04,38.72000122070313,38.746665954589844,38.21777725219727,38.36888885498047,2965725.0,0.003571054976924559,1.6154005772386513,-0.8977342553668971,48.39402947036183,47.0772370828119,-0.30132193897991044,-0.16513271915304273,-3.204752336672179,-5.918038211215695,47.09671280560042,0.528888702392571,-0.06469401204420677,0.2160015106201243,-0.7556559893424151,1.1876590105826637,-0.26982723936114184,0.7018302606013904,1.2552331030543087,71.80851549517017,29.994671885442926,0.4858287499812692,6,-0.4222240447998118,-0.3800010681152415,-2.3588905334472727,-3.617778778076179,1.9022216796875,0,0.02708907869546806,1.4085885550535977,38.58222198486328,-2.873425973207633,38.78666687011719,2.491221201626261,38.40444564819336,0.02708907869546806
6868,2007-06-05,39.55555725097656,39.6533317565918,38.20000076293945,38.50666809082031,5993100.0,0.021579442250292846,1.335722299538351,2.9873318702330938,62.03439496476705,48.24466993452909,-1.2074140941704172,-0.9817139543009716,-3.925454991815414,-6.664686457523416,45.64416801654102,1.4533309936523438,0.019613346197886017,1.0075574874877944,-0.07066555909077721,2.085780534066366,0.4684459641985086,1.5466690107770802,0.3675501634053404,95.41681567842072,46.673637844638435,0.539111523289285,6,-1.0444469451904297,-1.0888919830322266,-3.194446563720703,-4.453334808349609,1.8666648864746094,1,0.008539285186626833,1.6154005772386513,38.72000122070313,1.4085885550535977,38.58222198486328,-2.873425973207633,38.78666687011719,0.008539285186626833
6869,2007-06-06,38.96444320678711,39.50666809082031,38.69333267211914,39.50666809082031,3843675.0,-0.014943893735054337,1.9999929647322026,-0.5169515565900494,54.43298725814064,48.87344327790594,-0.6303304210802452,-0.3991638900699712,-3.226710580546552,-5.994508743583431,44.542267570214214,0.8622245788574219,-0.02928107016951742,0.4088878631591797,-0.6792361503200084,1.4970118766383678,-0.13517414358041435,0.9529498698987737,0.907579836406768,52.74383941258207,2.735033851386966,0.5440620067395957,6,-0.45333290100097656,-0.49777793884277344,-2.60333251953125,-3.8622207641601562,2.7111129760742188,2,0.018592472608241595,1.335722299538351,39.55555725097656,1.6154005772386513,38.72000122070313,1.4085885550535977,38.58222198486328,0.018592472608241595
6870,2007-06-07,38.07555770874024,38.7511100769043,38.0,38.26666641235352,4099725.0,-0.022812734505905485,-3.389579989298908,0.3524528461175875,50.83442457950989,49.79162728642955,0.23755137553471428,0.39885922406651275,-2.2043472623047293,-5.036886794774205,42.75285695498613,0.9644432067871094,-0.18165301668948075,-0.40933113098143536,-1.4232842141672677,0.604621952204397,-0.916307672574348,0.09764541061147725,1.7464026506893688,4.5700270643804295,-47.88443918103208,0.506976541592916,6,0.5111083984374929,0.43555259704589133,-1.714447021484382,-2.9733352661132884,3.768886566162095,3,0.03665221661472429,1.9999929647322026,38.96444320678711,1.335722299538351,39.55555725097656,1.6154005772386513,38.72000122070313,0.03665221661472429
6871,2007-06-08,38.35555648803711,38.50666809082031,37.31555557250977,37.83555603027344,4397625.0,0.007353766987176602,1.8972956421283944,-2.7209669048664615,49.67148059025782,50.293164177687814,0.10673211336176536,0.13044944552248694,-2.3332570393303342,-5.250577770496349,41.19546843257351,1.1911125183105398,-0.22246105350359358,-0.1324436187744169,-1.1443015210498615,0.8794142835010277,-0.6383725699121428,0.37348533236330894,1.4173424413035178,44.48676150474663,-9.004287021054822,0.5059289511377224,6,0.12888717651367188,0.12888717651367188,-1.8122234344482422,-3.2533340454101562,3.671112060546875,4,0.08342991357556029,-3.389579989298908,38.07555770874024,1.9999929647322026,38.96444320678711,1.335722299538351,39.55555725097656,0.08342991357556029
6872,2007-06-11,38.88000106811523,39.106666564941406,38.17333221435547,38.32444381713867,2268000.0,0.013673236112261566,-1.1761613789791072,1.0683783882918103,47.570158190424145,50.63413324067863,-0.29706104651188525,-0.4289384317284828,-2.7197550013483323,-5.699882274714675,39.678560511010836,0.9333343505859375,-0.2093783835168992,0.40022315979003054,-0.5951344506164276,1.3955807701964886,-0.09745564541319851,0.8979019649932596,0.7946041269521658,66.92024267583024,18.334048648762106,0.49767880520323043,6,-0.395557403564446,-0.395557403564446,-2.2366676330566335,-3.777778625488274,4.493331909179695,0,0.04766801616811511,1.8972956421283944,38.35555648803711,-3.389579989298908,38.07555770874024,1.9999929647322026,38.96444320678711,0.04766801616811511
6873,2007-06-12,38.351112365722656,39.04888916015625,38.28444290161133,38.75555419921875,3309750.0,-0.013603104111699849,-1.842966178640336,-0.7279930786344129,47.83208141449893,51.188764685945515,0.32836975659504475,0.058125671977521165,-2.0513497294635528,-5.089863196929727,38.01258252192052,0.7644462585449219,-0.07627017950743209,-0.10022125244140767,-1.0749092252883372,0.8744667204055219,-0.587565238864876,0.38712273398206065,1.2291308444424303,47.26168941845811,0.2009583440125695,0.4873439864234648,6,0.133331298828125,0.133331298828125,-0.8866682052612305,-3.248889923095703,5.008888244628906,1,0.05921889599994601,-1.1761613789791072,38.88000106811523,1.8972956421283944,38.35555648803711,-3.389579989298908,38.07555770874024,0.05921889599994601
6874,2007-06-13,39.47555541992188,39.53333282470703,38.23555755615234,38.400001525878906,3883050.0,0.029319698565098973,1.1791046688145852,-2.659353719039462,57.559198163108626,51.623238964434734,-0.7019787493009488,-1.0066146337477377,-3.032225768007976,-6.129149004486955,36.976627041189516,1.2977752685546946,0.04083590656568248,0.9535551071167063,-0.1037827123358781,2.0108929265692908,0.4248861973904141,1.4822240168429985,-2.1599998474121094,97.39480578007073,47.750190477181974,0.5286689097262921,6,-0.9911117553711009,-0.9911117553711009,-2.274444580078132,-4.373332977294929,2.7022209167480398,2,0.049313219201645,-1.842966178640336,38.351112365722656,-1.1761613789791072,38.88000106811523,1.8972956421283944,38.35555648803711,0.049313219201645
6875,2007-06-14,39.9022216796875,40.53333282470703,39.40444564819336,39.40444564819336,4223025.0,0.010808366221246146,-3.535723317674287,0.4628090086894809,67.70427928930849,54.003670435597485,-1.0658476266791368,-1.3852922452566503,-3.326033429190595,-6.456028984707004,36.53836880675989,1.1288871765136719,0.18316569572731112,1.3046657562255888,0.0834471148208138,2.5258843976303638,0.6940564355232013,1.9152750769279763,-2.5423105621337854,80.3867360741463,24.148169033592453,0.6106093207023886,6,-0.9777774810791016,-0.9777774810791016,-2.662221908569336,-4.799999237060547,3.3066673278808594,3,0.044441999180124814,1.1791046688145852,39.47555541992188,-1.842966178640336,38.351112365722656,-1.1761613789791072,38.88000106811523,0.044441999180124814
6876,2007-06-15,40.29333114624024,40.70666885375977,39.99555587768555,40.46222305297852,5641425.0,0.009801696499316392,1.1621489961376743,-0.33929296722329083,67.49346885471482,56.12583036719226,-1.3284071296209987,-1.6786991863008183,-3.567543805166636,-6.739735977000471,36.09916715860142,0.8044471740722727,0.3282609236455514,1.579108619689947,0.18129197138919295,2.9769252679907012,0.8802002955395665,2.2780169438403277,-2.806483160400397,83.68405915383103,23.031205060531008,0.6989083241503786,6,-1.2822189331054688,-1.2822189331054688,-2.9644422531128,-5.191108703613288,0.9111137390136648,4,0.038495529769740244,-3.535723317674287,39.9022216796875,1.1791046688145852,39.47555541992188,-1.842966178640336,38.351112365722656,0.038495529769740244
6877,2007-06-18,39.62222290039063,40.43999862670898,39.61777877807617,40.38666534423828,3417975.0,-0.016655566237844588,-1.1264379155896502,4.526223065455982,61.207427719790665,56.033945117750434,-0.5764832981896504,-0.9605797412664998,-2.7492579648052384,-5.969288750112646,35.412075335266735,0.8222198486328054,0.33858598708219034,0.8468893051147504,-0.5991231904986307,2.2929018007281314,0.12388305730806337,1.5698955529214373,-1.9421856624755947,56.11505016309398,-7.876086828894671,0.7230062478066893,6,-0.6111106872558594,-0.6111106872558594,-2.2600011825561594,-4.520000457763679,-0.5733337402343821,0,0.060684269386855894,1.1621489961376743,40.29333114624024,-3.535723317674287,39.9022216796875,1.1791046688145852,39.47555541992188,0.060684269386855894
6878,2007-06-19,40.11999893188477,40.30666732788086,39.3466682434082,39.497779846191406,2960100.0,0.012563051617410226,-1.0769259337203976,-0.8139515155144534,61.46080530071363,56.814813789147436,-1.1016204209075298,-1.4604245856490294,-3.090034709809352,-6.3474298397793945,34.13755158755666,0.9599990844726562,0.44170291208259016,1.2984432220459041,-0.25893855078371075,2.855824994875519,0.5197523356310967,2.0771341084607116,-2.258363797019051,76.25886286696102,10.760569647691767,0.7786908864148084,6,-1.10888671875,-1.10888671875,-2.7577772140503,-5.01777648925782,-3.2888870239257955,1,0.08109008305143828,-1.1264379155896502,39.62222290039063,1.1621489961376743,40.29333114624024,-3.535723317674287,39.9022216796875,0.08109008305143828
6879,2007-06-20,39.40888977050781,41.01777648925781,39.36888885498047,40.23555755615234,4854375.0,-0.01772455584020005,-2.6372402999015474,-1.3285799241007392,53.981806606334494,57.16452290323907,-0.35854092833141493,-0.7252420948816223,-2.2283852429651816,-5.525141517044403,32.972230612372215,1.6488876342773438,0.5090271261140202,0.5484451293945298,-1.0276443432302358,2.1245346020192954,-0.23959960691784943,1.336489865706909,-1.3765526125084477,3.7233690429177004,-57.421696065905074,0.7880447363123826,6,-0.24222373962402344,-0.24222373962402344,-1.9933347702026367,-4.306667327880859,-3.3377799987792898,2,0.1002593796184692,-1.0769259337203976,40.11999893188477,-1.1264379155896502,39.62222290039063,1.1621489961376743,40.29333114624024,0.1002593796184692
6880,2007-06-21,39.746665954589844,39.99555587768555,39.16444396972656,39.29777908325195,3631275.0,0.00857106571763433,-1.3229785850228437,-0.5430075770860106,57.32662944131247,58.015094997800695,-0.48538523015349,-1.006088988823457,-2.398992539231159,-5.755245438670066,31.49496772670939,0.8311119079589844,0.41753659253984665,0.8173324584960966,-0.7884546586086145,2.4231195756008077,0.014438899943741035,1.6202260170484521,-1.4754936500898026,31.414869092705416,-28.208763032357687,0.8028935585523544,6,-0.15111160278320312,-0.5799999237060547,-2.1999998092651367,-4.644443511962891,-2.3066673278808665,3,0.06116513985997196,-2.6372402999015474,39.40888977050781,-1.0769259337203976,40.11999893188477,-1.1264379155896502,39.62222290039063,0.06116513985997196
6881,2007-06-22,38.85333251953125,39.77333450317383,38.817779541015625,39.73777770996094,7221600.0,-0.022475682264248675,-1.0000079842869234,-1.9703075471858456,50.76607727754121,58.37019711859148,0.5430955691202186,-0.0044728851662583224,-1.3448510915297618,-4.758341321425043,31.233023174755857,0.9555549621582031,0.4030273163640956,-0.14488983154296875,-1.599140604661649,1.3093609415757115,-0.8720152181023124,0.5822355550163749,-0.3624318802505897,1.6160467197025918,-54.133715842858095,0.7271253865593417,6,0.7733345031738281,0.31333351135253906,-1.3733329772949219,-3.751110076904297,-2.4888877868652344,4,0.1121025200566157,-1.3229785850228437,39.746665954589844,-2.6372402999015474,39.40888977050781,-1.0769259337203976,40.11999893188477,0.1121025200566157
6882,2007-06-25,38.302223205566406,39.20888900756836,38.137779235839844,38.9466667175293,2993400.0,-0.014184351205596246,-1.2009147452704847,0.7286415471938995,42.55542071160745,57.78390148493686,1.121573583789207,0.6086455963319679,-0.6301477816538466,-4.112698132614071,30.668059047160455,1.0711097717285156,0.474288057487378,-0.7155548095703139,-2.1178437752111066,0.6867341560704787,-1.4166992923907102,-0.014410326749917601,2.7155532836914062,5.70986550530217,-43.16245760283872,0.7011444828203979,6,1.2755546569824219,0.8644428253173828,-0.8288898468017578,-3.200000762939453,-1.915557861328125,0,0.07577162464203191,-1.0000079842869234,38.85333251953125,-1.3229785850228437,39.746665954589844,-2.6372402999015474,39.40888977050781,0.07577162464203191
6883,2007-06-26,38.11999893188477,38.7599983215332,37.91999816894531,38.7599983215332,3429675.0,-0.0047575377727722135,1.625002980235081,0.993103938154449,44.72807050133417,56.35822063362859,1.4165300712615192,0.8472607710438922,-0.29811839981180555,-3.844271817007602,29.76503697203024,0.8400001525878906,0.5373445138917035,-0.906001281738277,-2.2837802348353407,0.4717776713587867,-1.5948907582868088,-0.21711180518974516,2.8401776123046787,6.456264530874643,-40.19440403555487,0.6888894765485323,6,1.3488883972167898,1.0466670989990163,-0.6177768707275462,-2.8088874816894602,-0.897777557373054,1,0.024367530280661187,-1.2009147452704847,38.302223205566406,-1.0000079842869234,38.85333251953125,-1.3229785850228437,39.746665954589844,0.024367530280661187
6884,2007-06-27,39.022220611572266,39.0444450378418,37.426666259765625,37.80888748168945,5135850.0,0.02366793559726066,1.572431153706175,-1.8958348234508948,55.900263151137366,55.04666328494291,0.49532944732430195,-0.006646496970631688,-1.0455591905438695,-4.6667307664720425,28.98277707619514,1.6177787780761719,0.605191001774017,-0.03466835021972514,-1.3811184524400346,1.3117817520005843,-0.7078934013298834,0.6385567008904331,1.816348797607418,62.11066215832937,9.71832332076638,0.6732250511101547,6,0.20000076293945312,0.14444541931152344,-1.4399986267089844,-3.5288867950439453,-3.1733322143554688,2,-0.056150282307704025,1.625002980235081,38.11999893188477,-1.2009147452704847,38.302223205566406,-1.0000079842869234,38.85333251953125,-0.056150282307704025
6885,2007-06-28,38.86666870117188,39.26222229003906,38.73777770996094,38.8577766418457,2696175.0,-0.003986239326273844,-3.2142692926661045,0.007328621552629823,53.23580397720006,53.462478298552384,0.5459532030419112,0.1635937962707672,-0.721233992242567,-4.428246483739841,27.70188839115789,0.524444580078125,0.714451164218481,-0.19422035217284161,-1.5377625026859647,1.1493217983402815,-0.8659914274294067,0.4775507230837235,1.7671865190429585,61.36369917014165,7.642069393109757,0.6717710752565624,6,0.35555267333983664,0.29999732971190696,-1.3266687393188548,-3.373334884643562,-1.622222900390632,3,-0.07192689836469235,1.572431153706175,39.022220611572266,1.625002980235081,38.11999893188477,-1.2009147452704847,38.302223205566406,-0.07192689836469235
6886,2007-06-29,38.68444442749024,39.00444412231445,38.23110961914063,38.88444519042969,4144950.0,-0.00468844590419315,2.515167803854558,-22.49206349204472,48.70587284918015,52.07341664626233,0.5318904201546744,0.3729925007441679,-0.375608300397424,-4.166075168864516,26.53605100044938,0.773334503173821,0.6522174988004963,-0.3815557479858356,-1.7181907291368006,0.9550792331651294,-1.049873238561318,0.28676174258964693,1.7569794550976496,68.52300594372207,15.790515550606088,0.6683174905754814,6,0.5377769470214773,0.4822216033935476,-1.1444444656372141,-3.191110610961921,-1.8844451904296946,4,-0.0321691527227137,-3.2142692926661045,38.86666870117188,1.572431153706175,39.022220611572266,1.625002980235081,38.11999893188477,-0.0321691527227137
6887,2007-07-02,39.768890380859375,39.83555603027344,38.67111206054688,38.795555114746094,3002400.0,0.028033127253560775,1.1044170061977219,-4.8666577657405075,58.7397402783082,51.771076088217285,-0.591796584108728,-0.662827783470533,-1.3000253220530382,-5.168353045405183,25.583925058945766,1.1644439697265554,0.4957450831880905,0.6504457473754854,-0.7111050740335472,2.011996568784518,-0.030329663329027312,1.3312211580799982,0.49164804435918086,97.23251556670404,41.99834211937717,0.6807754107045151,7,-0.5466690063476562,-0.6022243499755859,-2.317779541015625,-4.275556564331055,-3.3600006103515625,0,-0.08560574900606,2.515167803854558,38.68444442749024,-3.2142692926661045,38.86666870117188,1.572431153706175,39.022220611572266,-0.08560574900606
6888,2007-07-03,39.893333435058594,39.973331451416016,39.49333190917969,39.813331604003906,1583775.0,0.003129155805139394,3.0000317894268367,0.08219349882815868,52.93750657142301,51.6550427510049,-0.8401211131852051,-0.8017754536169548,-1.2966600082547046,-5.20239948224129,23.98180992085542,0.4799995422363281,0.30467639448541206,0.7579999923706069,-0.6344101569359069,2.1504101416771206,0.06179491771735002,1.4542050670238638,0.19717266023278768,96.85871481576349,45.017808709768694,0.6962050746532583,7,-1.1822223663330078,-0.7266674041748047,-2.294445037841797,-4.304444313049316,-4.377777099609375,1,-0.08790110499361337,1.1044170061977219,39.768890380859375,2.515167803854558,38.68444442749024,-3.2142692926661045,38.86666870117188,-0.08790110499361337
6889,2007-07-05,39.68888854980469,39.9466667175293,39.182220458984375,39.54666519165039,3156075.0,-0.005124788220235321,1.3243230704099562,1.7777512874308603,48.45161190290816,50.66892969118219,-0.6613271580454594,-0.5694712491255842,-1.0754756258315652,-4.902648619209728,22.17133774206715,0.7644462585449219,0.19364806137976842,0.5173328399658175,-0.8939232145826566,1.9285888945142915,-0.18829518730841954,1.2229608672400545,-2.2622222900390625,83.67355428901733,33.97936911509014,0.7056280272742372,7,-0.9888896942138672,-0.5222225189208984,-1.989999771118164,-3.815554618835449,-3.1733322143554688,3,-0.06215006933735634,3.0000317894268367,39.893333435058594,1.1044170061977219,39.768890380859375,2.515167803854558,38.68444442749024,-0.06215006933735634
6890,2007-07-06,39.47111129760742,39.85333251953125,39.35555648803711,39.72444534301758,3358800.0,-0.005487108864839607,-1.0550419704867946,-1.7812407799801517,43.878234986707795,49.9036138810896,-0.5439500575770637,-0.25484814405305656,-0.8233717007534977,-4.593057630148756,21.287109244418527,0.4977760314941406,0.02773567104647867,0.22977790832519673,-1.0882310194781866,1.54778683612858,-0.42922655557649136,0.8887823722268848,-1.9940450286865214,71.17358165850315,24.71398771920572,0.6590044639016914,7,-0.7711124420166016,-0.3044452667236328,-0.977778434753418,-3.4355554580688477,-2.5644454956054688,4,-0.09176896168642179,1.3243230704099562,39.68888854980469,3.0000317894268367,39.893333435058594,1.1044170061977219,39.768890380859375,-0.09176896168642179
6891,2007-07-09,41.55555725097656,42.22222137451172,40.59111022949219,40.68888854980469,7008300.0,0.052809406293444994,-2.0711207515729595,-3.4210510465291373,61.89175846505153,52.052095853694496,-2.463878347636168,-2.200064503271591,-2.8358099701251405,-6.57753338676536,21.891740449998075,2.751110076904297,0.02858489744210857,2.154223823547362,0.5443541390848097,3.764093508009914,1.3492889813160858,2.959158665778638,-4.029098973083492,81.2265952807062,34.50170993437432,0.804934842231276,7,-1.7311134338378906,-1.7866687774658203,-3.236668586730957,-5.368890762329102,-5.6044464111328125,0,-0.10374331943518822,-1.0550419704867946,39.47111129760742,1.3243230704099562,39.68888854980469,3.0000317894268367,39.893333435058594,-0.10374331943518822
6892,2007-07-10,40.73333358764648,41.47111129760742,40.66666793823242,40.959999084472656,4878900.0,-0.01978613012849839,-3.469169554206271,-0.261536497764014,53.62776907838023,53.04095125114406,-1.4086727789916438,-1.2984467352616136,-1.9781609654119734,-5.676847069581804,22.03358911727723,0.8888893127441406,-0.04902720610998301,1.2393335342407141,-0.45531294844484904,2.9339800169262773,0.3920102928979361,2.086656775583492,-3.01904478588866,51.023442813438535,7.702513930325395,0.8473232413427814,7,-0.9088897705078054,-0.9644451141357351,-2.414444923400872,-4.546667098999016,-5.782222747802727,1,-0.09656303582721804,-2.0711207515729595,41.55555725097656,-1.0550419704867946,39.47111129760742,1.3243230704099562,39.68888854980469,-0.09656303582721804
6893,2007-07-11,40.62222290039063,40.82666778564453,40.15999984741211,40.58666610717773,3945375.0,-0.002727758262572988,1.9999914169720794,-0.15686901496160208,57.72495706036427,53.24369501883593,-1.0116843150136958,-1.062965000002599,-1.7992312684685672,-5.485703942281241,21.979903835226953,0.6666679382324219,0.0036966677241636603,1.014667320251469,-0.6617935009486331,2.6911281414515713,0.17643690965141445,1.8528977308515238,-2.7276167957226605,47.36848709653965,-0.9215578571142373,0.8382304106000521,7,-0.39555740356446023,-0.8533344268798899,-2.3033342361450266,-4.435556411743171,-7.475555419921882,2,-0.10371990573273882,-3.469169554206271,40.73333358764648,-2.0711207515729595,41.55555725097656,-1.0550419704867946,39.47111129760742,-0.10371990573273882
6894,2007-07-12,41.42222213745117,41.43999862670898,40.53777694702149,40.7599983215332,4880475.0,0.019693635156850187,1.5859893504193254,18.62439652397067,60.074830047438596,54.00358680441799,-1.604133259483433,-1.8020386683173086,-2.5379106952686215,-6.2051028804551365,21.681188400103473,0.9022216796874858,0.2172445425685936,1.7173332214355455,-0.14283594519601905,3.57750238806711,0.7872486381197632,2.6474178047513277,-3.35451142198945,72.09303253983144,20.77329243755758,0.9300845833157819,7,-1.195556640625,-1.6533336639404297,-2.9333343505859375,-5.235555648803711,-6.9733314514160085,3,-0.14259654594101423,1.9999914169720794,40.62222290039063,-3.469169554206271,40.73333358764648,-2.0711207515729595,41.55555725097656,-0.14259654594101423
6895,2007-07-13,41.67555618286133,41.68000030517578,40.795555114746094,41.13333129882813,3344400.0,0.006115897031538253,2.2096683763523477,0.8187939953225161,68.3844896454006,56.19009978177582,-1.5836645090281607,-2.019234305996207,-2.7441999729058466,-6.382215955410523,20.72289756231439,0.8844451904296875,0.448127979544374,1.8820005416870131,-0.17627890352692077,3.940279986900947,0.8528608190800426,2.9111402642939836,-3.4416650410376093,73.49144190055846,15.228345773617363,1.0291397226069676,7,-1.2288894653320312,-1.906667709350586,-3.1866683959960938,-5.488889694213867,-6.759998321533203,4,-0.1238135809099078,1.5859893504193254,41.42222213745117,1.9999914169720794,40.62222290039063,-3.469169554206271,40.73333358764648,-0.1238135809099078
6896,2007-07-16,41.84444427490234,42.31111145019531,41.73333358764648,41.813331604003906,4541850.0,0.004052449625386423,-5.046588686174721,0.057379644156142454,74.2839598640937,57.91723529130754,-1.404908748331458,-2.177605648009525,-2.8664062806289508,-6.4744045917689235,19.739047840549727,0.6355552673339844,0.5240134036241031,1.9733329772949162,-0.2725762320946288,4.219242186684461,0.8503783726001402,3.0962875819896922,-3.4510199237710992,78.30576643772544,12.84170479026777,1.1229546046947743,7,-1.097778320312493,-2.0311107635497976,-3.295556068420403,-5.657777786254876,-6.871112823486321,0,-0.11800320349485416,2.2096683763523477,41.67555618286133,1.5859893504193254,41.42222213745117,1.9999914169720794,40.62222290039063,-0.11800320349485416
6897,2007-07-17,42.026668548583984,42.36000061035156,41.47999954223633,41.93777847290039,2972700.0,0.0043548020971315715,1.3294187737297036,2.857037763610265,76.78246397308659,60.5666750026035,-1.3781099526806884,-2.287753089661166,-3.00087472342576,-6.578020156521497,19.11263212188742,0.8800010681152344,0.6592842313371676,2.035334968566893,-0.40360041281362413,4.47427034994741,0.8158672778766345,3.2548026592571517,-3.398182971508902,84.84854790131034,11.427977475236034,1.2194676906902588,7,-1.2555580139160156,-2.1333351135253906,-3.542224884033203,-5.840002059936523,-5.111110687255852,1,-0.14456434256064632,-5.046588686174721,41.84444427490234,2.2096683763523477,41.67555618286133,1.5859893504193254,41.42222213745117,-0.14456434256064632
6898,2007-07-18,43.37333297729492,43.40888977050781,42.026668548583984,42.27111053466797,5027850.0,0.03204309252241,1.3560534880016126,12.399836923869195,78.11603362630481,63.86272186075868,-2.4353241951297733,-3.560750542577942,-4.285729433869818,-7.83219557365539,19.028143120074624,1.3822212219238281,0.9084857404450375,3.219332695007324,0.34853293282932185,6.090132457185327,1.7839328139183266,4.654732576096322,-4.446326197557724,98.76156753848096,22.92265706863307,1.435399881089001,7,-1.991109848022461,-2.955554962158203,-4.888889312744141,-7.186666488647461,-7.173332214355469,2,-0.19417973116938092,1.3294187737297036,42.026668548583984,-5.046588686174721,41.84444427490234,2.2096683763523477,41.67555618286133,-0.19417973116938092
6899,2007-07-19,43.36000061035156,43.83555603027344,43.26666641235352,43.42222213745117,4976325.0,-0.00030738626774051703,-3.5714154341330877,-0.056450970959469236,79.57868145224072,67.82943813470678,-2.0634778055381986,-3.4111237305135376,-4.21390948259036,-7.730267438394343,18.50749787763056,0.5688896179199148,0.999443916317567,3.0084447860717773,-0.17340400253229404,6.190293574675849,1.4175203917697417,4.599369180373813,-3.9848055315373045,84.35673431896382,6.410581872890276,1.5909243943020355,7,-1.362222671508789,-2.7288894653320312,-4.875556945800781,-7.120000839233398,-6.28889083862304,3,-0.23554734746577766,1.3560534880016126,43.37333297729492,1.3294187737297036,42.026668548583984,-5.046588686174721,41.84444427490234,-0.23554734746577766
6900,2007-07-20,42.17777633666992,43.33333206176758,42.0,43.33333206176758,6264000.0,-0.02726531958118561,1.3076897683231987,18.571638771381277,70.32056465392137,68.76597215569231,-0.5106354113829426,-2.147533407815544,-3.0075078135546818,-6.435120434633873,17.74134634701967,1.3600006103515625,1.1309366335775124,1.70466499328613,-1.5644389515522121,4.973768938124472,0.07011302086696247,3.3392169657052975,-2.267337943680559,29.6225880371501,-47.47009363761052,1.6345519724191695,7,-0.17999839782714844,-1.5466651916503906,-3.6933326721191406,-5.937776565551758,-5.533332824707031,4,-0.18324545108640922,-3.5714154341330877,43.36000061035156,1.3560534880016126,43.37333297729492,1.3294187737297036,42.026668548583984,-0.18324545108640922
6901,2007-07-23,43.20888900756836,43.35555648803711,42.17333221435547,42.17777633666992,4680225.0,0.024446823907166904,-1.2735062172174743,-0.8923089112048647,70.13526144189262,70.60013797386037,-1.4332847337282786,-2.9888476895808935,-3.963420723608465,-7.345245520845495,17.39380061444889,1.1822242736816406,1.3621624514707946,2.5179998397827177,-0.8747383877873958,5.910738067352831,0.8216307259976574,4.214368953567778,-2.827436498104909,73.39622183175572,-1.1014461698120641,1.6963691137850574,7,-1.211111068725586,-2.577777862548828,-4.284444808959961,-6.780000686645508,-7.706668853759766,0,-0.19193576453186745,1.3076897683231987,42.17777633666992,-3.5714154341330877,43.36000061035156,1.3560534880016126,43.37333297729492,-0.19193576453186745
6902,2007-07-24,41.204444885253906,43.69333267211914,40.60444259643555,43.51111221313477,5680125.0,-0.046389624180417144,1.3128153495712032,-2.2370662227155083,56.289978053704736,70.4406958620093,0.7208157689520576,-0.7966741257087477,-1.92973255048544,-5.230454179115554,17.347254681526724,3.0888900756835938,1.6238402158510326,0.36844463348388956,-2.837226824083679,3.574116091051458,-1.234391095299891,1.9712803622676702,2.6311111450195312,18.56952103676786,-50.90613419734003,1.6028357287837838,7,0.9822216033935547,-0.573333740234375,-2.1933326721191335,-4.6888885498046875,-4.333332061767578,1,-0.15122430240694396,-1.2735062172174743,43.20888900756836,1.3076897683231987,42.17777633666992,-3.5714154341330877,43.36000061035156,-0.15122430240694396
6903,2007-07-25,39.04888916015625,40.817779541015625,38.31999969482422,40.502220153808594,6646275.0,-0.0523136698261667,1.3965843499394246,0.6300566085476738,47.41379629275655,69.0339143337113,2.938766744758766,1.5094290401065464,0.234634336883758,-2.9680173248408934,17.726106241542666,2.8844451904296875,1.514392365539841,-1.8335556030273423,-4.897317519268384,1.2302063132136993,-3.3654365611478596,-0.30167464490682505,4.72204460144043,13.215157655944171,-52.214684090183866,1.5318809581205193,7,2.028888702392578,1.5822219848632812,-0.03777694702147727,-2.5333328247070312,-2.142223358154297,2,-0.05463231719802353,1.3128153495712032,41.204444885253906,-1.2735062172174743,43.20888900756836,1.3076897683231987,42.17777633666992,-0.05463231719802353
6904,2007-07-26,36.83111190795898,38.59111022949219,35.44444274902344,38.58222198486328,15194475.0,-0.056794887124732685,2.557794536589153,1.2048941944763845,40.81633086368898,65.97078558018778,4.958216986877588,3.7467343375950932,2.4632865886958655,-0.6507702790185519,19.155015550833625,3.6044464111328125,1.4869413222779713,-3.9417774200439553,-7.414963194675067,-0.46859164541284315,-5.678370307359508,-2.2051845327284028,6.862220764160163,16.81037293336969,-45.91451704076809,1.736592887315556,7,2.8088874816894602,2.8088874816894602,2.1800003051757955,-0.3155555725097585,1.1911087036132884,3,-0.017135272662869183,1.3965843499394246,39.04888916015625,1.3128153495712032,41.204444885253906,-1.2735062172174743,43.20888900756836,-0.017135272662869183
6905,2007-07-27,36.07110977172852,37.0,35.893333435058594,36.83111190795898,9575100.0,-0.02063478664803009,1.016193150227955,0.4340116285402358,28.98500857575769,60.937568770372664,5.408372698590476,4.518212883926211,3.214953988808766,0.198337518478354,20.44910785506684,1.1066665649414062,1.4043482250382624,-4.562001609802238,-8.545695708723862,-0.578307510880613,-6.553848659263053,-2.5701545603414218,7.127289505004875,7.596986122344873,-50.60696280395162,1.9918470494608127,7,3.5688896179199148,3.5688896179199148,3.0955562591552663,0.6000003814697195,2.4266700744628835,4,0.02772301729357296,2.557794536589153,36.83111190795898,1.3965843499394246,39.04888916015625,1.3128153495712032,41.204444885253906,0.02772301729357296
6906,2007-07-30,37.43999862670898,37.59555435180664,36.06666564941406,36.06666564941406,6569775.0,0.037949729399602505,-1.2265375224645914,-1.807011996185338,37.88819509797151,56.61598333980433,3.742582840624472,3.216209787176119,1.867363264083302,-1.076413147090662,22.202598000777805,1.5288887023925781,1.2533458677552076,-3.1308904647827234,-7.278251644849703,1.0164707152842567,-5.204571054816213,-1.0572098747492333,5.293163258361822,24.191811216904117,-33.47789676971436,2.0736805900334896,7,2.2000007629394602,2.2000007629394602,1.9411115646362376,-0.7688884735107351,0.43111419677735086,0,-0.021248801921123772,1.016193150227955,36.07110977172852,2.557794536589153,36.83111190795898,1.3965843499394246,39.04888916015625,-0.021248801921123772
6907,2007-07-31,36.364444732666016,37.96888732910156,36.364444732666016,37.77333450317383,7094925.0,-0.028727402069819608,-1.2775984750847476,-1.0258908755565854,35.37851041849787,51.867369650048005,4.392391409082393,4.241075984337897,2.9379716154811746,0.08386437009021108,23.1612933312549,1.6044425964355469,0.9653162903419386,-4.036222076416017,-8.582460134962005,0.5100159821299712,-6.309341105689008,-1.7631030471430265,5.931394004241945,17.121613985068734,-40.12230218887183,2.273119029272993,7,3.275554656982422,3.275554656982422,3.032221794128418,0.30666542053222656,1.3822212219238281,1,-0.023710648827338976,-1.2265375224645914,37.43999862670898,1.016193150227955,36.07110977172852,2.557794536589153,36.83111190795898,-0.023710648827338976
6908,2007-08-01,36.38666534423828,36.6533317565918,35.50666809082031,36.13333129882813,5999850.0,0.0006110532344332231,1.9152458539423916,-0.17981111845168612,31.731695658395495,46.55103789517631,3.659750853224338,4.155741627719536,2.8853146573165986,0.1379893394000078,24.18980168621015,1.1466636657714844,0.5909474585386505,-3.838668060302737,-8.725046912323897,1.0477107917184227,-6.281857486313314,-1.3954786342921608,5.49808963339661,29.94350693434196,-24.371935327964984,2.443189426010579,8,3.182222366333008,3.2533340454101562,2.9855566024780273,0.28444480895996094,-0.14666366577148438,2,0.013313874043276552,-1.2775984750847476,36.364444732666016,-1.2265375224645914,37.43999862670898,1.016193150227955,36.07110977172852,0.013313874043276552
6909,2007-08-02,37.22222137451172,37.24444580078125,36.09333419799805,36.62222290039063,6550425.0,0.022963248277043435,2.5723993417703537,2.368408372233136,34.49875755300745,42.57083710618588,2.0808104714988644,3.2948422615184683,2.046600532343078,-0.6172195484204366,25.468398197843467,1.1511116027832031,0.166299924037574,-2.8797786712646456,-7.944434388582842,2.1848770460535505,-5.412106529923747,-0.347450812605544,4.276114869406484,69.67508242234946,17.050583777540638,2.5323278586590994,8,2.3466663360595703,2.4177780151367188,2.095555305480957,-0.4933338165283203,-1.1288871765136719,3,-0.008477612588856598,1.9152458539423916,36.38666534423828,-1.2775984750847476,36.364444732666016,-1.2265375224645914,37.43999862670898,-0.008477612588856598
6910,2007-08-03,35.8488883972168,37.28889083862305,35.844444274902344,37.21333312988281,4971375.0,-0.036895513663118606,-1.1035635022263208,-2.2740803377287504,30.74507551654611,38.194149781147374,2.7513096288026517,4.619750519082743,3.4092055541801045,0.8450446759572117,26.85894495809381,1.4444465637207031,-0.4671903074499255,-4.072000503540039,-9.479128672844745,1.3351276657646665,-6.775564588192395,-1.3684364188876827,5.286214237007719,13.898856002578022,-34.01161113249365,2.7035640846523536,8,3.719999313354492,3.7911109924316406,3.345555305480957,1.039999008178711,1.1866683959960938,4,0.06062481464625269,2.5723993417703537,37.22222137451172,1.9152458539423916,36.38666534423828,-1.2775984750847476,36.364444732666016,0.06062481464625269
6911,2007-08-06,37.24444580078125,37.364444732666016,35.622222900390625,36.41777801513672,5754375.0,0.03892888917785253,2.2666690508547314,-0.6058638842991381,35.75211752439387,35.91216527789061,0.4701647064620431,3.040545748147835,2.0477147197084804,-0.46796294283603146,26.50779609530845,1.7422218322753906,-1.1343877218532725,-2.4608875274658217,-7.936918348801122,3.015143293869478,-5.198902938133472,0.27712788320182824,3.5492172403312026,70.57770010659131,26.21027895210029,2.738015410667651,8,0.8866653442382812,2.3955535888671875,1.949997901916504,-0.3555583953857422,0.031108856201171875,0,0.033651569206162524,-1.1035635022263208,35.8488883972168,2.5723993417703537,37.22222137451172,1.9152458539423916,36.38666534423828,0.033651569206162524
6912,2007-08-07,36.79999923706055,37.35555648803711,36.33333206176758,36.94222259521485,6015600.0,-0.011933230691578145,1.1100913819102403,-0.17204415198472522,29.30311171582528,33.89986699156491,0.2504781524310431,3.3468000101478736,2.507724351730971,0.054661300512862,26.13767071164348,1.0222244262695312,-1.7180333719944514,-2.708667373657228,-8.310330004367927,2.892995257053471,-5.509498689012574,0.09216394169811792,3.672710586526563,69.61714972125543,30.802955923316894,2.8008313153553477,8,0.21777725219726562,2.8400001525878906,2.394444465637207,0.08888816833496094,0.8311119079589844,1,0.029106348060656595,2.2666690508547314,37.24444580078125,-1.1035635022263208,35.8488883972168,2.5723993417703537,37.22222137451172,0.029106348060656595
6913,2007-08-08,36.40888977050781,37.1511116027832,35.36888885498047,36.62666702270508,5700825.0,-0.010627974854924838,1.8140364825673319,1.5312340745110948,28.622204285432687,32.54496403842533,0.2544833773284054,3.590141043746968,2.908740221544633,0.518351857128458,26.499461317542405,1.7822227478027344,-2.4459226473924005,-2.8891101837158217,-8.629630334915994,2.8514099674843507,-5.759370259315908,-0.01885010811573551,3.762124028605477,52.115850383179485,18.275030214944643,2.870260075600085,8,0.2599983215332031,3.1933326721191406,2.7855539321899414,0.4799976348876953,1.3466644287109375,2,0.03674311940062691,1.1100913819102403,36.79999923706055,2.2666690508547314,37.24444580078125,-1.1035635022263208,35.8488883972168,0.03674311940062691
6914,2007-08-09,35.51555633544922,37.06666564941406,35.42222213745117,36.28889083862305,5240025.0,-0.02453613501234031,-2.4259136371041765,3.5510343498747567,29.14000433333831,32.562185789267616,1.052234233048253,4.23542535109889,3.787332393355797,1.4639833206685893,26.466990918752746,1.6444435119628906,-2.9744969297719237,-3.4871103286743192,-9.373393937392535,2.3991732800438967,-6.430252133033427,-0.5439685243152113,4.271287468133444,7.349705518587407,-25.908330468318375,2.943141804359106,8,1.1533317565917969,4.086666107177734,3.4233322143554688,1.7377758026123047,1.8666648864746094,3,0.02039797254406195,1.8140364825673319,36.40888977050781,1.1100913819102403,36.79999923706055,2.2666690508547314,37.24444580078125,0.02039797254406195
6915,2007-08-10,36.51555633544922,37.03555679321289,35.55555725097656,35.88888931274414,4303350.0,0.02815667564249491,-1.2886629561790826,-0.8103440621531631,29.001676163650785,31.574794796565314,0.1362356022249358,2.981914546415396,2.7715852669681453,0.5159565165796849,26.277427715325867,1.5200004577636719,-3.2366413083325654,-2.2291103363037124,-8.074300701347681,3.6160800287402566,-5.151705518825693,0.6934848462182686,2.91785107224527,57.46105600403729,28.07069445902648,2.922595182521983,8,0.15333175659179688,3.0866661071777344,2.417776107788086,0.9377765655517578,2.5644454956054688,4,-0.011562801715861548,-2.4259136371041765,35.51555633544922,1.8140364825673319,36.40888977050781,1.1100913819102403,36.79999923706055,-0.011562801715861548
6916,2007-08-13,36.90666580200195,37.40888977050781,35.84000015258789,36.51555633544922,4353075.0,0.01071076291320372,1.248405710740029,0.6241104962958904,34.99844343656183,31.532565131905756,-0.37826128977390283,2.3209058945315206,2.375539606646335,0.16699038368398078,25.56316864014384,1.5688896179199219,-3.212944914827567,-1.5911119461059542,-7.3005728407957236,4.118348948583815,-4.445842393450839,1.2636185012389305,2.2015801214754163,75.38118906304345,42.77877253430857,2.8547304473448856,8,-0.5177764892578125,2.695556640625,2.0266666412353516,2.1355552673339844,3.3066673278808594,0,0.003492349915931614,-1.2886629561790826,36.51555633544922,-2.4259136371041765,35.51555633544922,1.8140364825673319,36.40888977050781,0.003492349915931614
6917,2007-08-14,35.95111083984375,37.22222137451172,35.942222595214844,37.09333419799805,3366000.0,-0.0258911213298052,-1.2068947373613472,-2.9204697299248004,38.198438945104954,32.251092163762365,0.5727244832243699,2.9491626571533303,3.310511253132688,1.161759963006567,25.116284382413205,1.279998779296875,-2.973495289955167,-2.24288902282715,-7.806436823122489,3.3206587774681893,-5.024662922974819,0.5388848773205197,2.857986518153865,28.54028056711807,-6.245386802008422,2.7817739001476705,8,0.4377784729003906,3.651111602783203,3.845555305480957,3.7333335876464844,3.626667022705078,1,0.03684013612371673,1.248405710740029,36.90666580200195,-1.2886629561790826,36.51555633544922,-2.4259136371041765,35.51555633544922,0.03684013612371673
6918,2007-08-15,34.95111083984375,36.9555549621582,34.759998321533196,35.92444229125977,4136850.0,-0.02781555219405696,-2.2393436348849214,0.852137582783122,42.10525809921056,33.09625889111826,1.506053975329145,3.4634098314646593,4.25094687733376,2.2083314502896343,24.257171097281223,2.195556640625007,-2.9958728830049424,-2.8217779159545913,-7.996029980183003,2.3524741482738207,-5.408903948068797,-0.23465188384038527,3.582769837912494,7.214811251874193,-28.61175991972731,2.587126032114207,8,1.1333332061767578,4.34666633605957,4.845555305480957,4.733333587646484,5.035556793212891,2,0.07667854442327537,-1.2068947373613472,35.95111083984375,1.248405710740029,36.90666580200195,-1.2886629561790826,36.51555633544922,0.07667854442327537
6919,2007-08-16,33.14666748046875,35.48444366455078,32.01333236694336,34.733333587646484,8295750.0,-0.05162763975209517,1.2474840472106237,1.630139563320819,38.709682170097345,33.98121518595729,2.98554525284505,4.704675022366914,5.992686270941917,4.047978049591599,23.524514727101568,3.471111297607422,-2.92940667577993,-4.115554618835446,-8.974441143798984,0.7433319061280912,-6.544997881317215,-1.6861113563536776,5.009824961665188,21.004968138726102,-17.632682314162903,2.429443262481768,8,1.564443588256836,4.777776718139648,6.851109504699707,6.537776947021484,5.946666717529297,3,0.1390452515766698,-2.2393436348849214,34.95111083984375,-1.2068947373613472,35.95111083984375,1.248405710740029,36.90666580200195,0.1390452515766698
6920,2007-08-17,34.44889068603516,34.62666702270508,33.27555465698242,33.57777786254883,7027425.0,0.03928670073194329,1.2029026971386634,-0.5490208806664547,38.39255869366792,34.274597538098845,1.6358780773001058,2.9447113627163475,4.670254047643198,2.8057065677847604,24.157277426833392,1.4799995422363281,-2.787407844599578,-2.426887130737299,-6.8494863487994095,1.9957120873248115,-4.638186739768351,-0.2155875217062473,2.9704225470759056,45.140068706947815,4.481992494511616,2.2112996090310535,8,0.2622203826904226,3.475553512573235,5.548886299133294,5.3022193908691335,3.5733299255371023,4,0.08515021753887053,1.2474840472106237,33.14666748046875,-2.2393436348849214,34.95111083984375,-1.2068947373613472,35.95111083984375,0.08515021753887053
6921,2007-08-20,34.915557861328125,35.022220611572266,33.844444274902344,34.39110946655273,3894525.0,0.013546653201292669,2.192783979565984,0.6020441676848125,44.09848714854707,35.9185281417346,0.8986162522561827,1.923490172860788,4.179357323244886,2.4080615272260104,24.677409360020686,1.1777763366699219,-2.736977637583209,-1.545553398132327,-4.892264937312746,1.8011581410480915,-3.2189091677225363,0.1278023714578822,1.8550376678428222,55.71678509885542,11.582430209674804,1.6733557695902075,8,-0.20444679260253906,3.0088863372802734,5.1922197341918945,4.835552215576172,3.839996337890625,0,0.1192718726209736,1.2029026971386634,34.44889068603516,1.2474840472106237,33.14666748046875,-2.2393436348849214,34.95111083984375,0.1192718726209736
6922,2007-08-21,34.973331451416016,35.115554809570305,34.639999389648445,34.82666778564453,3419325.0,0.001654666103785285,1.206188668560261,0.27965318844058074,44.25992390503095,37.65605254391219,0.6196427221074003,1.4492665564925176,4.08061895440791,2.409276202934585,26.649074907472357,0.4755554199218608,-2.487019428362693,-1.1762241363525376,-3.729867858820313,1.3774195861152378,-2.453045997586429,0.10059772488135366,1.2263924982876233,59.89206328623452,13.385878423228164,1.2768218612338889,8,-0.2622203826904297,2.951112747192383,5.306668281555176,4.840002059936523,3.768890380859375,1,0.14982849677177779,2.192783979565984,34.915557861328125,1.2029026971386634,34.44889068603516,1.2474840472106237,33.14666748046875,0.14982849677177779
6923,2007-08-22,36.91555786132813,37.01333236694336,34.835556030273445,35.115554809570305,4322925.0,0.0555344981249557,1.1826304380240102,12.272999193695314,48.85724926721236,39.84685753656486,-1.3892490150287031,-0.6966984413036101,2.136202273581425,0.5403436926029812,27.639417237997087,2.1777763366699148,-2.3669254112828497,0.8726688385009851,-1.3243758961496823,3.0697135731516525,-0.22585352882434506,1.9711912058263152,-4.902225494384773,98.04450988769545,52.21897510646699,1.0985223673253328,8,-2.204446792602546,1.0088863372802663,3.416664123535149,2.922220230102532,0.9733314514160085,2,0.07211647758978001,1.206188668560261,34.973331451416016,2.192783979565984,34.915557861328125,1.2029026971386634,34.44889068603516,0.07211647758978001
6924,2007-08-23,36.20000076293945,37.413333892822266,36.08000183105469,37.40888977050781,3477825.0,-0.019383618719149287,1.1897798786466312,-0.6716038655533368,51.37583192374911,42.33287484324245,-0.6329553478809373,-0.03251386778556764,2.80495939995167,1.3198877518879328,27.190265935578566,1.3333320617675781,-2.119407167534334,0.18866729736328125,-1.9786376095191542,2.3559722042457167,-0.8949851560779365,1.272319750804499,-4.086668395996092,70.67670697911116,19.952912451405574,1.0836524534412184,8,-1.4866676330566406,1.7244434356689453,4.699999809265137,4.162221908569336,2.577777862548828,3,0.1046040549809566,1.1826304380240102,36.91555786132813,1.206188668560261,34.973331451416016,2.192783979565984,34.915557861328125,0.1046040549809566
6925,2007-08-24,37.07110977172852,37.07555770874024,36.008888244628906,36.17777633666992,2147175.0,0.024063784266018295,1.364519647885516,-0.7389705998365489,49.2916706807251,43.92101120370504,-1.5834928711269711,-0.8694408138379899,1.8824530346747466,0.5092553035899741,26.73055139872174,1.0666694641113352,-1.7909140859721333,1.0097763061523537,-1.208867317868453,3.2284199301731604,-0.09954550585804611,2.1190981181627535,-4.745777343750007,90.41090765667325,40.45532220828159,1.1093218120104031,8,-2.3577766418457102,0.7822227478027273,4.24333477020263,3.504446029663079,1.6311111450195241,4,0.05454987559643354,1.1897798786466312,36.20000076293945,1.1826304380240102,36.91555786132813,1.206188668560261,34.973331451416016,0.05454987559643354
6926,2007-08-27,36.64444351196289,37.08444213867188,36.44444274902344,36.96444320678711,2181825.0,-0.011509400781171686,1.285722070844654,-0.3582085728194282,49.363403954520024,45.16156287141783,-1.3387146721955503,-0.5327456218219169,2.2390957804625486,0.9992147732941206,26.693965233677595,0.6399993896484446,-1.4087940700161496,0.6228878021240263,-1.518875223348445,2.7646508275964976,-0.4479937106122094,1.693769314860262,-4.115591025390621,72.2755989232654,23.782314687037186,1.070881512736237,8,-1.9311103820800781,1.2088890075683594,4.670001029968262,3.931112289428711,1.4444465637207102,0,0.037598527022509876,1.364519647885516,37.07110977172852,1.1897798786466312,36.20000076293945,1.1826304380240102,36.91555786132813,0.037598527022509876
6927,2007-08-28,35.502220153808594,36.64444351196289,35.46222305297852,36.24444580078125,3167550.0,-0.031170438098791386,-1.8756796882249558,2.3194573587964618,46.504443312323744,45.650361228430405,-0.2982242093962597,0.5708371265918402,3.318214290932417,2.1998673537505766,27.124509477824514,1.182220458984368,-1.1153245333758264,-0.4762243270874009,-2.623630206338362,1.67118155216356,-1.5499272667128778,0.597478612538076,-2.7779884109863247,25.861969459074096,-21.257137273147215,1.0737029396254791,8,-0.7888870239257812,2.3511123657226562,5.812224388122559,5.073335647583008,2.6622238159179688,1,0.09163748158046237,1.285722070844654,36.64444351196289,1.364519647885516,37.07110977172852,1.1897798786466312,36.20000076293945,0.09163748158046237
6928,2007-08-29,36.87111282348633,36.87555694580078,35.400001525878906,35.73777770996094,2735550.0,0.03855794549600544,1.5836547806310053,-1.526941460656833,55.04132498728144,47.464988208117525,-1.5266686433383967,-0.8009670653596288,1.8847750763054947,0.8984539161172691,27.104641180365892,1.475555419921875,-0.9640625374410305,0.8684459686279311,-1.3090658937959816,3.045957831051844,-0.22030996258402524,1.9572018998398875,-3.959316994664057,73.06847700664856,20.05467408567565,1.0887559312119548,8,-1.5266685485839844,-0.45555686950683594,4.537775993347168,3.7044429779052734,2.3866653442382812,2,0.050747288744623864,-1.8756796882249558,35.502220153808594,1.285722070844654,36.64444351196289,1.364519647885516,37.07110977172852,0.050747288744623864
6929,2007-08-30,36.90666580200195,37.31999969482422,36.15999984741211,36.73777770996094,1827000.0,0.0009642502163096367,1.330356082290146,0.14901867066984856,51.566945035651216,48.92880891278234,-1.087096169714357,-0.907922461565775,1.8066825526629273,0.9305623104438396,27.393068146394846,1.1599998474121094,-0.8119276556474304,0.9197767257690401,-1.2248529039559344,3.0644063554940146,-0.15253808909344713,1.9920915406315274,-3.8148084506196795,78.47217255163754,24.946019986225785,1.0723148148624855,8,-1.2777767181396484,-1.6044445037841797,3.9477787017822266,3.6688899993896484,2.1333351135253906,3,0.026613715690592343,1.5836547806310053,36.87111282348633,-1.8756796882249558,35.502220153808594,1.285722070844654,36.64444351196289,0.026613715690592343
6930,2007-08-31,38.022220611572266,38.19111251831055,37.20888900756836,37.20888900756836,2568600.0,0.030226377412553962,-1.4153088504291544,4.815801956045445,54.224163981388216,50.05388411643135,-1.835490733166992,-1.9524093977319055,0.6497847670780033,-0.10540263495865076,27.329334466026463,1.2844467163085938,-0.6216862821633029,1.9266649246215835,-0.4009579335497335,4.2542877827929,0.7628534955359214,3.0904763537072455,-4.757504198532395,93.94893620510803,41.403276009103614,1.1638114290856596,8,-1.6066646575927734,-2.9199981689453125,1.6177787780761719,1.6177787780761719,0.6444473266601562,4,0.019871485719749282,1.330356082290146,36.90666580200195,1.5836547806310053,36.87111282348633,-1.8756796882249558,35.502220153808594,0.019871485719749282
6931,2007-09-04,38.497779846191406,38.90666580200195,37.51555633544922,38.14666748046875,2850975.0,0.012507402959899716,1.3802347135919795,0.4316964495098729,60.0069911663076,51.803558256573204,-1.955070864829473,-2.455133591275043,0.16635540648891833,-0.4975147997921141,26.96592936019887,1.3911094665527344,-0.19032636365253097,2.339557456970212,-0.17803846868043394,4.857153382620858,1.0807594941448855,3.5983554197955385,-4.937479666835294,88.33974616290871,31.404385591552334,1.2587979628253239,9,-1.626668930053711,-3.03778076171875,1.1422195434570312,1.1422195434570312,-1.1911125183105469,1,0.005310463911774477,-1.4153088504291544,38.022220611572266,1.330356082290146,36.90666580200195,1.5836547806310053,36.87111282348633,0.005310463911774477
6932,2007-09-05,37.87111282348633,38.32888793945313,37.48888778686523,38.04888916015625,2486250.0,-0.01627800421761394,1.277120830597245,-0.5063232002781339,61.82080202707354,53.243953007668885,-0.9768526286996746,-1.8383607162053863,0.7954747313007289,0.21271196683569826,26.58943708742808,1.008892059326179,0.16898694975275674,1.659334754943849,-0.9592878566664069,4.277957366554105,0.3500234491387175,2.9686460607489806,-3.883103394318546,70.46900139352582,6.945070100864243,1.3093113058051287,9,-0.7177791595458984,-2.411113739013672,1.7688865661621094,1.7688865661621094,-0.7244453430175781,2,0.00575048462959904,1.3802347135919795,38.497779846191406,-1.4153088504291544,38.022220611572266,1.330356082290146,36.90666580200195,0.00575048462959904
6933,2007-09-06,37.746665954589844,38.52888870239258,37.21333312988281,38.21333312988281,2416950.0,-0.0032860631657833927,1.3967599799844324,2.6250241400768193,71.55349488984291,55.48591555945709,-0.8069773829656839,-1.6954804371148882,0.9268529117289219,0.4133918980154476,25.77569156453519,1.3155555725097656,0.4224919798289477,1.4679990768432631,-1.238685488933676,4.174683642620202,0.11465679395479356,2.8213413597317327,-3.365164015595326,57.766984897683685,-10.675321136995308,1.3533422828884702,9,-0.5933322906494141,-2.2866668701171875,1.8933334350585938,1.8933334350585938,-0.4133338928222656,3,0.01106794479913309,1.277120830597245,37.87111282348633,1.3802347135919795,38.497779846191406,-1.4153088504291544,38.022220611572266,0.01106794479913309
6934,2007-09-07,36.2400016784668,37.497779846191406,36.0,37.19111251831055,3139425.0,-0.03991516172410037,-1.0931660793585636,2.0380924354635668,58.23456845985018,56.47957086824876,0.7889212287966387,-0.1388802155633755,2.3939980861642383,1.9840440879969279,25.19962414675939,1.7466659545898438,0.6557664334496422,-0.0748874664306669,-2.7578586239954177,2.608083691134084,-1.4163730452130423,1.2665981123517085,-1.4964866304316828,8.256940935607277,-60.524984717737496,1.3414855787823758,9,0.9133319854736328,-0.7800025939941406,3.3644418716430664,3.3999977111816406,0.6999969482421804,4,0.08327197432363609,1.3967599799844324,37.746665954589844,1.277120830597245,37.87111282348633,1.3802347135919795,38.497779846191406,0.08327197432363609
6935,2007-09-10,36.09333419799805,37.03111267089844,35.502220153808594,36.52888870239258,2291850.0,-0.004047115719530869,1.1234582291357607,0.4579429506513508,55.57893762985271,57.1701857210635,0.8742411543866098,-0.026842657932185432,2.5036420479545427,2.20074119994878,24.69706640933621,1.5288925170898438,0.6814475967268478,-0.2004438400268569,-2.8834112977028425,2.4825236176491288,-1.5419275688648497,1.141039888811136,-1.0167670896455832,17.36300429713543,-50.87924180016232,1.3414837288379935,9,1.0599994659423828,-0.6333351135253906,3.5111093521118164,3.5466651916503906,0.9666671752929688,0,0.08164019154796565,-1.0931660793585636,36.2400016784668,1.3967599799844324,37.746665954589844,1.277120830597245,37.87111282348633,0.08164019154796565
6936,2007-09-11,37.03555679321289,37.11555480957031,36.03111267089844,36.38222122192383,2361150.0,0.026105169171849685,1.6666666666666667,-1.500008758254655,59.013214713247706,58.56004921005505,-0.00745119432005481,-1.010734862349608,1.5404558299438946,1.3314028074425153,24.495928734959744,1.084442138671875,0.7462959567184058,0.7353342056274386,-1.9544424223920416,3.4251108336469187,-0.6095541083823051,2.080222519637182,-1.652581789368469,50.66087068310347,-17.8677166325469,1.3448883140097412,9,0.11777687072753906,-1.5755577087402344,2.5688867568969727,2.604442596435547,-1.9288902282714773,1,0.04404176111423941,1.1234582291357607,36.09333419799805,-1.0931660793585636,36.2400016784668,1.3967599799844324,37.746665954589844,0.04404176111423941
6937,2007-09-12,37.27555465698242,37.911109924316406,36.88000106811523,36.88000106811523,3198600.0,0.00648020131328253,-4.21349766616503,0.6054370927435473,51.84845385338898,58.205285750733665,0.034142457093622625,-1.208375218577089,1.246890631953896,1.1568443312929375,24.050171710171316,1.031108856201179,0.7890085248938945,0.9091098785400362,-1.8095373480661507,3.627757105146223,-0.4502137347630608,2.2684334918431333,-1.7733345031738281,58.59031059094582,-5.948400813546954,1.3593236133030948,9,-0.07111167907714844,-1.8155555725097656,1.6100006103515625,2.3644447326660156,-1.4888877868652344,2,0.0008346668798020485,1.6666666666666667,37.03555679321289,1.1234582291357607,36.09333419799805,-1.0931660793585636,36.2400016784668,0.0008346668798020485
6938,2007-09-13,37.63111114501953,38.21333312988281,36.9466667175293,37.6533317565918,2992050.0,0.009538596844742342,1.2178961817070604,-0.0561759827180486,57.630325314471726,58.87899467060261,-0.22604176268956166,-1.4259683856335954,0.8367821793990657,0.8511501788100944,22.842188911368027,1.2666664123535156,0.8758959453065955,1.1306663513183608,-1.558279589975335,3.8196122926120566,-0.2138066193284871,2.4751393219652087,-1.8565353393554673,78.52461369181457,14.152501340945022,1.3444729706468463,9,-0.4266681671142578,-2.171112060546875,0.6977767944335938,2.0088882446289062,-4.711112976074226,3,-0.012873488180667136,-4.21349766616503,37.27555465698242,1.6666666666666667,37.03555679321289,1.1234582291357607,36.09333419799805,-0.012873488180667136
6939,2007-09-14,37.75555419921875,38.0533332824707,37.12444305419922,37.12444305419922,1994850.0,0.003306919472020109,-1.9436660581956213,-28.40206008583691,53.96498268580984,58.85019674887168,-0.24295621651646115,-1.251591027139483,0.6646993345902672,0.7226593922599989,20.42800329804954,0.9288902282714844,1.1129728567258752,1.024665069580081,-1.2047993136271842,3.254129452787346,-0.09006712202354805,2.13939726118371,-1.730411193847658,83.11472318918479,21.126044711464054,1.1147321916036317,9,-0.5511112213134766,-2.2955551147460938,0.3800010681152344,1.8466682434082031,-4.562221527099609,4,-0.011183047008747393,1.2178961817070604,37.63111114501953,-4.21349766616503,37.27555465698242,1.6666666666666667,37.03555679321289,-0.011183047008747393
6940,2007-09-17,37.38222122192383,37.72444534301758,36.97777938842773,37.67111206054688,1880100.0,-0.009888160436607896,2.775259660729304,-0.4577495436467273,54.30051578438985,58.21614392865859,0.03357665277432886,-0.6822098719955676,0.9920928160534288,1.0995258364406553,17.922078417642393,0.7777748107910227,1.1115921085073808,0.5046655654907255,-1.4633109275836773,2.4726420585651283,-0.4793226810464759,1.488653812027927,-1.1265563928222662,61.91439299648985,1.176257113821471,0.9839882465372015,9,-0.3666667938232422,-1.9222221374511719,0.7533340454101562,2.220001220703125,-3.795555114746101,0,-0.011829757054551249,-1.9436660581956213,37.75555419921875,1.2178961817070604,37.63111114501953,-4.21349766616503,37.27555465698242,-0.011829757054551249
6941,2007-09-18,39.08000183105469,39.38666534423828,37.42222213745117,37.80888748168945,3871350.0,0.04541679316089309,1.084907741981194,-4.399981513514833,69.58638404510808,59.07898637510687,-1.757779848974657,-2.162896950272355,-0.8000443069640824,-0.5784970589523084,15.686110631787692,2.004444122314453,1.2158021663778342,1.9942239761352525,0.01908221480574923,3.9693657374647557,1.0066530954705044,2.9817948568000006,-2.612256924121091,87.76607158347122,21.68207772632981,0.9875708806647511,9,-1.63555908203125,-3.380002975463867,-0.9444465637207031,0.5222206115722656,-1.6000022888183594,1,-0.051688852689830034,2.775259660729304,37.38222122192383,-1.9436660581956213,37.75555419921875,1.2178961817070604,37.63111114501953,-0.051688852689830034
6942,2007-09-19,40.21333312988281,40.6977767944336,39.14666748046875,39.17777633666992,3280275.0,0.029000287761694166,-1.8259160802710581,0.8146842128955779,68.7812084806896,58.77095455186762,-2.8205369063222605,-3.0393619593075414,-1.9900013562987269,-1.699401861508676,13.705999845620214,1.6177749633789134,1.2266508974860955,2.8655551910400376,0.6902429955071767,5.040867386572899,1.7778990932736036,3.9532112888064717,-3.4536961792187455,87.08532528721238,20.98078217043775,1.0876560977664305,9,-2.1133346557617188,-3.857778549194336,-2.2177772521972656,-0.6111106872558594,-3.6733322143554688,2,-0.126989388033259,1.084907741981194,39.08000183105469,2.775259660729304,37.38222122192383,-1.9436660581956213,37.75555419921875,-0.126989388033259
6943,2007-09-20,39.57777786254883,40.53333282470703,39.45777893066406,40.022220611572266,3068550.0,-0.015804590613795688,-2.1428698821772136,-0.42918239920431733,64.06177077066062,59.41842147529101,-2.120965091382324,-2.3127072901486656,-1.4160425699453754,-1.0386676550911034,13.273940370812262,1.0755538940429688,1.0964191039635764,2.096888923645018,-0.2832320220098339,4.47700986929987,0.9068284508175921,3.286949396472444,-2.345564130632418,69.8924808367728,5.131259209513672,1.1900604728274244,9,-1.4777793884277344,-3.2222232818603516,-1.5822219848632812,0.024444580078125,-3.004444122314453,3,-0.0957888794463887,-1.8259160802710581,40.21333312988281,1.084907741981194,39.08000183105469,2.775259660729304,37.38222122192383,-0.0957888794463887
6944,2007-09-21,39.98666763305664,40.13333129882813,39.351112365722656,40.11555480957031,5319675.0,0.010331296818327118,8.51372166933371,0.28999725340749133,61.1729118808195,60.03997416984287,-2.1707804720850064,-2.5543255268498086,-1.9088377848630245,-1.428260995415208,13.091123957536032,0.7822189331054759,0.9964301119931491,2.3164453506469727,-0.2312035013121445,4.86409420260609,1.0426209246674176,3.5902697766265277,-2.338586333638169,80.88414899889752,18.996440707759383,1.2738244259795573,9,-1.622222900390625,-3.631113052368164,-2.2955570220947266,-0.6888904571533203,-3.6333351135253906,4,-0.17672564088009624,-2.1428698821772136,39.57777786254883,-1.8259160802710581,40.21333312988281,1.084907741981194,39.08000183105469,-0.17672564088009624
6945,2007-09-24,39.09333419799805,40.08000183105469,38.85333251953125,40.008888244628906,2205225.0,-0.022340782264138492,1.3193251854549912,7.103530943854145,53.233584156119065,59.39779299682858,-0.9019996867274287,-1.5828792767373727,-1.1196873182489355,-0.5297844244447703,12.706595470707253,1.2266693115234375,0.777325177254788,1.3220006942749052,-1.285348709502422,3.9293500980522325,0.018325992386238,2.6256753961635724,-1.0792894391777565,51.01768205835313,-7.213211782071099,1.303674701888665,9,-0.3044452667236328,-2.106668472290039,-2.7755565643310547,-1.1688899993896484,-3.2133331298828125,0,-0.15092090881777598,8.51372166933371,39.98666763305664,-2.1428698821772136,39.57777786254883,-1.8259160802710581,40.21333312988281,-0.15092090881777598
6946,2007-09-25,38.022220611572266,38.2400016784668,37.43999862670898,37.959999084472656,4237425.0,-0.027398880356452993,2.2142599872788447,-0.0679605178182303,50.782671372863916,59.279372721214685,0.36184221314046994,-0.42504602529868407,-0.1727957618308622,0.5386638378285369,12.015269208777896,1.6533355712890696,0.8228535321605221,0.18199825286865234,-2.3722525545457103,2.736249060283015,-1.095127150838529,1.4591236565758336,2.6755561828613352,17.871750465745738,-37.20785835920233,1.2771254037071815,9,0.8000011444091797,-0.7511100769042969,-1.7044429779052734,-0.09777641296386719,-0.9822196960449219,1,-0.11665690307011034,1.3193251854549912,39.09333419799805,8.51372166933371,39.98666763305664,-2.1428698821772136,39.57777786254883,-0.11665690307011034
6947,2007-09-26,38.75555419921875,39.21777725219727,38.1422233581543,38.31555557250977,2644875.0,0.019286974191699224,-1.7344716054291978,7.071485500582315,54.91554468474229,58.97773042902253,-0.1558667184271485,-0.9509044720373367,-1.0302657000434436,-0.1940913342074566,10.879942282154817,1.195556640625007,0.9520122418340193,0.7526651382446303,-1.5793683356825738,3.0846986121718345,-0.4133515987189682,1.9186818752082289,1.8770670318603564,42.52872429242126,-11.706527803652449,1.1660167369636014,9,0.08222389221191406,-1.0866661071777273,-2.437776565551758,-0.8311100006103516,-2.9688873291015625,2,-0.03291282200289458,2.2142599872788447,38.022220611572266,1.3193251854549912,39.09333419799805,8.51372166933371,39.98666763305664,-0.03291282200289458
6948,2007-09-27,38.74222183227539,39.52000045776367,38.48888778686523,39.11111068725586,2358675.0,-0.00034401177376608416,-1.3553297723093862,-0.8383863780203529,64.26759855084065,60.12246552513706,0.035371268698575875,-0.8329096162604515,-1.1871976911703968,-0.18152960766197168,9.951134927495744,1.0311126708984446,0.9713098259425976,0.6457773208618178,-1.6448419305310296,2.936396572254665,-0.4995323048346094,1.791086946558245,1.826546946716313,48.349883363714014,-11.2179465831246,1.1453096256964255,9,0.09555625915527344,-0.9755554199218679,-2.4244441986083984,-0.8177776336669922,-2.055553436279297,3,-0.056842917432097795,-1.7344716054291978,38.75555419921875,2.2142599872788447,38.022220611572266,1.3193251854549912,39.09333419799805,-0.056842917432097795
6949,2007-09-28,37.88888931274414,39.19111251831055,37.58222198486328,38.89777755737305,5218425.0,-0.02202590556694284,1.0167118532225905,2.734938263944903,59.47466947937969,60.69737149124704,1.016502485525379,0.10306583351385257,-0.5171260025725672,0.6638624801662161,9.12065862422337,1.6088905334472656,1.0683550516218858,-0.2566663742065458,-2.481039320379658,1.9677065719665663,-1.3688528472930983,0.8555200988800067,2.6173040632019067,17.00341443890084,-45.92421685181008,1.1121864730865556,9,1.1711101531982422,0.15999984741210938,-1.5711116790771484,0.03555488586425781,-1.0822219848632812,4,-0.034721407683683925,-1.3553297723093862,38.74222183227539,-1.7344716054291978,38.75555419921875,2.2142599872788447,38.022220611572266,-0.034721407683683925
6950,2007-10-01,38.77777862548828,38.92889022827149,37.88888931274414,38.07110977172852,4136850.0,0.023460421481533267,1.0616693449286172,-0.700443143749473,59.245281032753724,59.548360045429895,0.3870986633114768,-0.7655677338046019,-1.5446131632596192,-0.23866573516409062,8.947171789368353,1.0400009155273509,1.1039213478490595,0.594445037841794,-1.6467091373189646,2.8355992130025527,-0.5261320497385853,1.7150221254221734,1.6670908554730275,64.3162894765801,-0.15627098304173614,1.120577087580378,10,0.2911090850830078,-0.7288894653320312,-2.458889961242676,-0.8533344268798828,-1.8111114501953125,0,-0.06252153145160988,1.0167118532225905,37.88888931274414,-1.3553297723093862,38.74222183227539,-1.7344716054291978,38.75555419921875,-0.06252153145160988
6951,2007-10-02,38.70222091674805,38.86666870117188,38.42222213745117,38.635555267333984,1723950.0,-0.0019484795524251641,1.2471695565798924,0.09433789116270629,57.70522714012111,58.3176954520334,0.45084366099851536,-0.7103273557349539,-1.6446298059521212,-0.15823512754624858,9.294081935124694,0.44444656372071023,1.1841537749284754,0.5086652755737333,-1.7403787308392396,2.757709281986706,-0.6158567276327531,1.6331872787802197,1.6825511471282155,57.79808928356992,-7.1120841449233865,1.124522003206486,10,0.28444480895996094,-0.6533317565917969,-2.4188880920410156,-0.7777767181396484,-3.975555419921875,1,-0.07292139266900632,1.0616693449286172,38.77777862548828,1.0167118532225905,37.88888931274414,-1.3553297723093862,38.74222183227539,-0.07292139266900632
6952,2007-10-03,38.0888900756836,38.97777938842773,37.973331451416016,38.43999862670898,2858850.0,-0.015847432693430585,-2.4503724766915176,-5.266708628976669,52.40542388971342,57.02254579859482,0.8170528901907872,-0.08415955570260536,-1.1530011256022377,0.44445844689301595,9.71160208239763,1.0044479370117116,1.2859991813531266,-0.11555442810058025,-2.360129602607337,2.1290207464061766,-1.2378420153539622,1.0067331591528017,2.2369865194493173,26.146853105554356,-35.51105204067253,1.122287587253379,10,0.6977748870849538,-0.040000915527350855,-1.8055572509765696,-0.16444587707520242,-3.5955581665039062,2,-0.027537929251077897,1.2471695565798924,38.70222091674805,1.0616693449286172,38.77777862548828,1.0167118532225905,37.88888931274414,-0.027537929251077897
6953,2007-10-04,38.16444396972656,38.38222122192383,37.635555267333984,38.38222122192383,1928025.0,0.00198362026020793,5.857152866576748,0.6202561901761423,52.159628953550694,56.02106991778717,0.5810364848999185,-0.13366273538103712,-1.282397837033777,0.360585698464881,10.04080032587936,0.7466659545898438,1.0881853423714105,-0.06088943481445597,-2.295279546381842,2.17350067675293,-1.1780844905981454,1.0563056209692334,2.1037150660378785,36.18779356080813,-21.815942826976027,1.1171950557836918,10,0.5955562591552734,-0.1155548095703125,-1.8811111450195312,-0.23999977111816406,-6.051109313964844,3,-0.062303465013024084,-2.4503724766915176,38.0888900756836,1.2471695565798924,38.70222091674805,1.0616693449286172,38.77777862548828,-0.062303465013024084
6954,2007-10-05,39.25777816772461,39.29777908325195,38.11999893188477,38.46666717529297,2524725.0,0.028647979225514764,1.704081766707376,-3.632661283259472,59.20593894338396,56.68466489414995,-0.7001970305866934,-1.0427847602037161,-2.346483807700878,-0.7210978763361311,9.467987043585612,1.1777801513671804,0.8320547140768255,0.8815559387207017,-1.1899765446149502,2.9530884220563536,-0.1542103029471278,1.9173221803885312,0.9538176598587214,97.59353011644505,38.42861756756906,1.0357662416678273,10,-0.7777786254882812,-1.1577796936035156,-3.3777780532836914,-1.333333969116211,-7.331111907958984,4,-0.06549300270493474,5.857152866576748,38.16444396972656,-2.4503724766915176,38.0888900756836,1.2471695565798924,38.70222091674805,-0.06549300270493474
6955,2007-10-08,39.040000915527344,39.11111068725586,38.61777877807617,38.94222259521485,1659150.0,-0.005547365703347684,3.111135836220873,0.12359620994767287,49.770285664213105,56.572177593188734,-0.5484567901147628,-0.6249745020447648,-2.0768849948793005,-0.49806948825376196,8.564402570809863,0.6399993896484375,0.6444943956972651,0.5164453506469755,-1.2711319328090553,2.3040226341030063,-0.3773432910810399,1.410233992374991,1.116162968038502,84.49197001895618,27.74922728729709,0.8937886417280139,10,-0.4888896942138672,-0.94000244140625,-3.5744457244873047,-1.1155567169189453,-5.560001373291016,0,-0.05720628932562921,1.704081766707376,39.25777816772461,5.857152866576748,38.16444396972656,-2.4503724766915176,38.0888900756836,-0.05720628932562921
6956,2007-10-09,38.66666793823242,39.057777404785156,38.31999969482422,39.040000915527344,3208950.0,-0.009562832185960213,2.6087212068627728,-3.8181569912612012,40.2684657188488,54.94472437475612,-0.08280310004092684,-0.1298339094807801,-1.6991303013536623,-0.11471937396891008,7.630305398387308,0.7377777099609375,0.4463339648665823,0.06155681610107422,-1.583315229097522,1.7064288612996705,-0.7608792064982239,0.8839928387003724,1.435172640196285,62.03211992417531,8.750461804354494,0.8224360225992992,10,-0.11555671691894531,-0.5666694641113281,-2.907778739929199,-0.7422237396240234,-5.8600006103515625,1,-0.04396553552675131,3.111135836220873,39.040000915527344,1.704081766707376,39.25777816772461,5.857152866576748,38.16444396972656,-0.04396553552675131
6957,2007-10-10,37.30666732788086,39.0,37.09333419799805,38.73333358764648,3486450.0,-0.035172428421401,-1.0575539272188375,3.8214311259157645,36.90415647491508,51.9043419218755,1.1734612426886528,1.2992292552921398,-0.31574651290178224,1.2404661477028753,7.6347498556948254,1.9066658020019531,0.35322930418944054,-1.299999427795413,-2.939627543975803,0.33962868838497684,-2.119813485885608,-0.4801853697052181,2.74193641151345,9.677408190599465,-39.78864262721869,0.8198140580901936,10,0.8888893127441406,0.7933311462402344,-1.1411123275756836,0.6177768707275391,-5.526666641235348,2,-0.06915658824144133,2.6087212068627728,38.66666793823242,3.111135836220873,39.040000915527344,1.704081766707376,39.25777816772461,-0.06915658824144133
6958,2007-10-11,37.14666748046875,38.16666793823242,37.0,37.400001525878906,3514350.0,-0.00428877353224566,-3.268279067170949,0.1775706432223158,33.13984061308926,48.978249825621006,1.2106421051825222,1.4978715823855708,-0.13445693543981463,1.381968884562653,7.904634496308377,1.1666679382324219,0.35883567078766276,-1.435777091979979,-3.148759198250886,0.2772050142909279,-2.292268145115429,-0.5792860388445291,2.783725477269712,6.3830105138383235,-37.49331542818658,0.8564910531354522,10,1.0022220611572266,0.9533309936523438,-0.840001106262207,0.7777767181396484,-5.766668319702148,3,-0.07142863011020162,-1.0575539272188375,37.30666732788086,2.6087212068627728,38.66666793823242,3.111135836220873,39.040000915527344,-0.07142863011020162
6959,2007-10-12,37.33333206176758,37.49333190917969,36.72666549682617,36.96666717529297,2378250.0,0.00502506937929148,1.2330157495625123,-1.4473573257039603,38.59445284403231,46.68371336020752,1.046986012537353,1.3470155004111106,-0.3241603692088404,1.1867174369998708,8.256157253536067,0.7666664123535156,0.25647448526289196,-1.228001403808591,-2.9934941697466115,0.5374913621294297,-2.110747786777601,-0.3452550208395806,2.421237318506577,25.442671837304104,-16.806161124038155,0.8827463829690108,10,0.6788902282714844,0.7666664123535156,-1.0266656875610352,0.5911121368408203,-6.173332214355469,4,-0.13982136385172994,-3.268279067170949,37.14666748046875,-1.0575539272188375,37.30666732788086,2.6087212068627728,38.66666793823242,-0.13982136385172994
6960,2007-10-15,36.93999862670898,37.7599983215332,36.08000183105469,37.7599983215332,3265350.0,-0.010535717369342668,3.0975539407698247,-2.2363736618150614,42.31133226011019,44.973280595761864,1.2876227060398548,1.7976884608587298,0.10577439010877043,1.5732765577991898,8.668269192940162,1.6799964904785156,0.041284328942971626,-1.5992237091064538,-3.43651148656312,0.2380640683502122,-2.517867597834787,-0.6805798203781208,2.5723384428893397,28.880510782648116,-15.772249836939565,0.918643888728332,10,0.748891830444343,1.1599998474121165,-0.6333322525024343,0.9844455718994212,-5.306665420532216,0,-0.13571555369031685,1.2330157495625123,37.33333206176758,-3.268279067170949,37.14666748046875,-1.0575539272188375,37.30666732788086,-0.13571555369031685
6961,2007-10-16,37.060001373291016,37.473331451416016,36.11333465576172,36.13333129882813,3146550.0,0.003248585572368512,-1.8137960971567253,-1.130085877241117,36.80389091334452,43.239776931720876,1.0171361773713983,1.6006596659948258,-0.020467819261874354,1.461392520714952,9.03132261687973,1.3599967956542969,-0.07328696497244636,-1.378220939636229,-3.309997182137728,0.55355530286527,-2.3441090608869786,-0.4123328183854795,2.1091021724529355,33.56164920439997,-10.890526612500928,0.9658881212507486,10,0.6288890838623047,1.304443359375,-0.7533349990844727,0.8644428253173828,-5.273334503173825,1,-0.09660015376132125,3.0975539407698247,36.93999862670898,1.2330157495625123,37.33333206176758,-3.268279067170949,37.14666748046875,-0.09660015376132125
6962,2007-10-17,35.10666656494141,36.53333282470703,34.220001220703125,35.82666778564453,6214500.0,-0.052707359308339474,1.168750447035262,-0.7769768772563903,28.26780268428402,40.58512956846903,2.797100506672713,3.3221270015539375,1.9181289942125446,3.404615351137501,8.981895606564265,2.8400001525878906,-0.31130547937432596,-3.0762224197387624,-5.34129825264538,-0.8111465868321446,-4.208760336192071,-1.9436845032854535,3.7535268093336143,22.466182419207694,-20.605107615760733,1.1325379164533078,10,1.6522235870361257,2.352222442626946,1.1999998092651296,2.817777633666985,-2.9799995422363352,2,-0.06551460056186031,-1.8137960971567253,37.060001373291016,3.0975539407698247,36.93999862670898,1.2330157495625123,37.33333206176758,-0.06551460056186031
6963,2007-10-18,35.78666687011719,35.82666778564453,34.47999954223633,35.09999847412109,4782000.0,0.019369549197098657,2.5130312770552,-0.9537044886195251,37.16766228074871,38.13643216150955,1.9493356992266442,2.470191556674635,1.2435970477147436,2.717644917309748,8.929797499193755,1.3466682434082031,-0.5279815767833043,-2.2066665649414077,-4.610511722611498,0.1971785927286831,-3.408589143776453,-1.0047439861063623,2.5167034457292132,44.256128036000426,-2.0253047357863636,1.2019225788350463,10,0.8788890838623047,1.6722221374511719,0.5455541610717773,2.137777328491211,-4.906667709350586,3,-0.11195974741132841,1.168750447035262,35.10666656494141,-1.8137960971567253,37.060001373291016,3.0975539407698247,36.93999862670898,-0.11195974741132841
6964,2007-10-19,32.919998168945305,35.91999816894531,32.746665954589844,35.54666519165039,7436550.0,-0.08010437830312789,-1.1345297463181947,-3.825233603324304,21.197547823960065,34.96168351259254,4.271657406175628,5.038631493686999,4.11133512530315,5.553435684713563,9.248712190096864,3.1733322143554688,-0.728507266255285,-4.720001792907723,-7.856080418952381,-1.583923166863066,-6.2880411059300485,-3.1519624798853982,4.893367855483902,3.45742515494026,-38.86794161199575,1.5680393130223276,10,2.9822235107421946,3.8022232055664134,3.4122228622436594,5.004446029663093,-0.8399963378906108,4,-0.046780045377749824,2.5130312770552,35.78666687011719,1.168750447035262,35.10666656494141,-1.8137960971567253,37.060001373291016,-0.046780045377749824
6965,2007-10-22,33.19333267211914,34.006668090820305,32.700000762939446,33.233333587646484,4190100.0,0.008302992660299768,-1.5454606255619525,0.015228772882734342,23.429804677725613,33.090721174689975,3.4439208933657213,4.533031136184093,3.810030296479823,5.244396212595703,10.028704912395408,1.3066673278808594,-0.9482328677628402,-4.151667213439943,-7.783003552639464,-0.5203308742404218,-5.967335383039703,-2.3359990438401823,3.9106953425325557,10.335171421721544,-28.79236775649792,1.8156681695997612,10,2.656667709350586,3.505556106567383,3.138888359069824,4.731111526489258,0.5533332824707031,0,-0.06125726647553342,-1.1345297463181947,32.919998168945305,2.5130312770552,35.78666687011719,1.168750447035262,35.10666656494141,-0.06125726647553342
6966,2007-10-23,33.58666610717773,33.58666610717773,32.220001220703125,32.66666793823242,4472700.0,0.011849772330603248,1.9710165359163059,-22.999427808506404,27.814280971875064,32.08073500768552,2.5191211943382896,3.99519470326873,3.380111861004906,4.820546941321211,11.76090911682541,1.3666648864746023,-1.3634298785434993,-3.5365560531616254,-7.518597445258358,0.4454853389351072,-5.527576749209992,-1.545535357113259,2.812717547200009,31.684670040346024,-8.709553313334592,1.991020696048365,10,1.6066684722900462,2.872222900390632,2.651110649108894,4.337778091430671,0.03333282470704546,1,-0.05815798730269106,-1.5454606255619525,33.19333267211914,-1.1345297463181947,32.919998168945305,2.5130312770552,35.78666687011719,-0.05815798730269106
6967,2007-10-24,37.47999954223633,37.58000183105469,35.19333267211914,35.5,8386500.0,0.1159190204420606,1.1896005949516602,2.152177698903704,47.549332818313026,33.681789697154834,-1.5053422125424945,0.0014758514638160136,-0.47451489777718336,0.9168274696928123,12.035029472544728,3.9933357238769602,-1.5821021266942807,0.42055511474609375,-3.4916534433771105,4.332763672869298,-1.535549164315512,2.3766593938076994,-5.259998321533203,98.13428586882567,54.84477489963157,1.956104279061603,10,-2.489999771118164,-1.0211105346679688,-0.9077787399291992,0.4444446563720703,-3.739997863769524,2,-0.15190322149559532,1.9710165359163059,33.58666610717773,-1.5454606255619525,33.19333267211914,-1.1345297463181947,32.919998168945305,-0.15190322149559532
6968,2007-10-25,36.540000915527344,37.9466667175293,35.51333236694336,37.58000183105469,6702750.0,-0.02508000635511476,1.744366142646945,-0.525253109075321,40.160905907773554,33.85584003757053,-0.7380645042221445,0.8095356347073377,0.5263035079538412,1.827527125178861,12.049901640824032,2.4333343505859375,-1.724941394702327,-0.4093324661254911,-4.245342673577369,3.4266777413263867,-2.32733756985143,1.5086726376004478,-4.319999694824219,75.43656421382471,37.4044296866262,1.918005103725938,10,-1.4566669464111328,-0.16333389282226562,0.6877756118774414,1.3844432830810547,-3.4066696166992188,3,-0.12078089168702943,1.1896005949516602,37.47999954223633,1.9710165359163059,33.58666610717773,-1.5454606255619525,33.19333267211914,-0.12078089168702943
6969,2007-10-26,36.573333740234375,37.33333206176758,36.21333312988281,37.253334045410156,3238650.0,0.0009122283489835237,1.6666757493188011,0.6538458716942376,40.94912027770392,33.7044831506365,-0.995195770505859,0.7089389734682925,0.6136032673427962,1.7742301149113473,12.732126536362772,1.1199989318847656,-1.735044660074557,-0.3102218627929716,-4.123445503588698,3.503001778002755,-2.216833683190835,1.5963899576048917,-4.124265899658205,76.01862762796169,42.05140009402008,1.9066118203978635,10,-1.489999771118164,-0.39666748046875,0.6544427871704102,1.3511104583740234,-2.833332061767571,4,-0.15566900791448846,1.744366142646945,36.540000915527344,1.1896005949516602,37.47999954223633,1.9710165359163059,33.58666610717773,-0.15566900791448846
6970,2007-10-29,36.35333251953125,36.959999084472656,36.06666564941406,36.68000030517578,2469600.0,-0.00601534501245371,1.0150408287944104,0.4803935868235928,41.41513694257148,34.2168438205506,-0.9690730662793641,0.7778759659367438,0.91218685234292,1.9869781402777917,13.48244427765205,0.8933334350585938,-1.7105249456920504,-0.40900077819824077,-4.121493564038566,3.3034920076420846,-2.2652471711184035,1.447245614721922,-3.6843607238769565,72.17692915919216,40.03467073492284,1.8562463929201618,10,-1.269998550415039,-0.20333099365234375,1.006667137145996,1.5711116790771484,0.013336181640632105,0,-0.11754990236949137,1.6666757493188011,36.573333740234375,1.744366142646945,36.540000915527344,1.1896005949516602,37.47999954223633,-0.11754990236949137
6971,2007-10-30,35.880001068115234,36.313331604003906,35.540000915527344,36.13333129882813,4116300.0,-0.013020304291544993,1.5217407529496645,0.7754980498400386,44.33263020075648,36.001824655714216,-0.7607256442491632,1.0845377366526492,1.4451763337804806,2.4457595790354745,14.38529109878765,0.8133316040039062,-1.7884829094845855,-0.7412212371826143,-4.356523880076459,2.8740814057112303,-2.548872558629533,1.0664300842643044,-2.9999214755859427,24.939523670975518,-9.629463947577406,1.8076513214469219,10,-0.7966670989990234,-0.010000228881835938,2.0077762603759766,2.044443130493164,1.2999992370605469,1,-0.0594574986069657,1.0150408287944104,36.35333251953125,1.6666757493188011,36.573333740234375,1.744366142646945,36.540000915527344,-0.0594574986069657
6972,2007-10-31,37.040000915527344,37.16666793823242,35.926666259765625,36.313331604003906,4128000.0,0.03232998363656536,1.530607001891772,-2.8684666234997462,49.607458760848864,37.384024264614226,-1.8077453988200105,-0.16661367477401257,0.3576813348698309,1.2694334622791459,14.931603399826768,1.2866668701171875,-1.8624827106553425,0.47122306823730753,-3.084373887054724,4.026820023529339,-1.3065754094087083,2.2490215458833234,-3.95725783799805,62.739777138163056,23.58902709637247,1.7777984776460167,10,-1.9566669464111328,-1.1700000762939453,1.0066652297973633,0.8844432830810547,0.5333328247070312,2,-0.09233266466278323,1.5217407529496645,35.880001068115234,1.0150408287944104,36.35333251953125,1.6666757493188011,36.573333740234375,-0.09233266466278323
6973,2007-11-01,35.78666687011719,37.20000076293945,35.58000183105469,36.73333358764648,3581700.0,-0.03383731140472923,-1.3823569835771286,-1.3027476219473686,44.72248219020459,39.99790586086362,-0.6195652593624956,0.9480570051608339,1.607837928822832,2.5074322590716207,15.332578873281816,1.6199989318847656,-1.949363849037141,-0.66322212219238,-4.152563399940675,2.826119155555915,-2.4078927610665275,1.0814485166817676,-2.509366846987895,13.75462390797067,-26.00938914764503,1.7446706388741484,11,-0.7033329010009766,0.08333396911621094,2.4666662216186523,2.137777328491211,2.553333282470703,3,-0.05719071851755497,1.530607001891772,37.040000915527344,1.5217407529496645,35.880001068115234,1.0150408287944104,36.35333251953125,-0.05719071851755497
6974,2007-11-02,36.686668395996094,36.7599983215332,35.57333374023437,36.27999877929688,3090300.0,0.02514907379179343,3.2891790530292844,-0.42958055793973693,49.164478542967565,42.85731406811273,-1.0382597214362335,-0.16278813272672465,0.7381196089637427,1.5792191135931688,16.079963329308583,1.1866645812988352,-1.748880002071786,0.3653348922729478,-2.8685296596712107,3.5991994442171062,-1.2515973836991279,1.9822671682450235,-3.2225937050908016,69.07636059463323,26.781664494143627,1.616932275972079,11,-1.6033344268798828,-0.9277782440185547,1.615553855895996,1.2377758026123047,-0.5400009155273438,4,-0.09685635825017491,-1.3823569835771286,35.78666687011719,1.530607001891772,37.040000915527344,1.5217407529496645,35.880001068115234,-0.09685635825017491
6975,2007-11-05,36.80666732788086,37.099998474121094,35.779998779296875,36.93999862670898,3848700.0,0.003270913853214985,4.823558121139703,-0.3278614712117399,49.164465751273745,45.22955682137924,-0.6613539418113774,-0.4834693404176136,0.6223399117840032,1.424607296485064,16.782149404171697,1.3199996948242188,-1.6833656791739884,0.5970005035400376,-2.386107631688084,3.5801086387681593,-0.8945535640740232,2.0885545711540985,-3.163288955910609,76.30521257747168,31.54653827317091,1.4915540676140602,11,-0.23666763305664062,-1.0477771759033203,1.747776985168457,1.117776870727539,-0.013336181640617895,0,-0.08331821031487607,3.2891790530292844,36.686668395996094,-1.3823569835771286,35.78666687011719,1.530607001891772,37.040000915527344,-0.08331821031487607
6976,2007-11-06,36.96666717529297,37.61999893188477,36.63999938964844,36.893333435058594,4351200.0,0.004347034356215973,-2.379298097919048,-0.5500114442664519,56.957607209148854,46.27492064258322,-0.3257341781082346,-0.8193685675408773,0.48226033598046314,1.224328655290627,17.7396310984526,0.9799995422363352,-1.1435591399461345,0.8420003890991197,-1.9361713733784853,3.6201721515767247,-0.5470854921396793,2.2310862703379186,-3.1511572695003593,68.07822992949005,19.652883646450526,1.3890858812388007,11,-0.23666763305664062,-1.2077770233154297,1.5922212600708008,0.9577770233154297,0.31999969482421875,1,-0.01623079709284969,4.823558121139703,36.80666732788086,3.2891790530292844,36.686668395996094,-1.3823569835771286,35.78666687011719,-0.01623079709284969
6977,2007-11-07,34.72666549682617,36.61999893188477,34.713333129882805,36.43333435058594,3873000.0,-0.0605951753195626,-1.1999986795280617,-23.272627965043696,46.44930393717047,46.973631534738445,1.6568722492256853,1.283227125683993,2.753386890190569,3.4213328063918595,18.08102001274757,2.2533340454101634,-0.6601541034411014,-1.2690011978149442,-4.0556646989554395,1.517662303325551,-2.662332948385192,0.12433055275530336,-0.7459093185640953,0.458682485416239,-46.490803019362865,1.3933317505702483,11,1.4400005340576172,1.0322246551513672,3.791111946105957,3.126667022705078,0.7066688537597656,2,0.07064700204440388,-2.379298097919048,36.96666717529297,4.823558121139703,36.80666732788086,3.2891790530292844,36.686668395996094,0.07064700204440388
6978,2007-11-08,34.493331909179695,35.026668548583984,33.58666610717773,34.779998779296875,8895600.0,-0.006719147499716138,2.692283615520818,0.1679686539574784,56.39913312877958,48.690299629302395,1.7537839386785947,1.3782509769822369,2.971645470540558,3.60192745992817,18.586474546256706,1.440002441406257,-0.24053256244769017,-1.3696680068969656,-4.1781623213027075,1.4388263075087764,-2.773915164099833,0.03457915030590186,3.4533348083496023,22.47932023977767,-28.733521758107265,1.4042471572028694,11,1.1100006103515554,1.2655582427978445,3.9244451522827077,3.3600006103515554,-0.8600006103515696,3,0.08929267370181204,-1.1999986795280617,34.72666549682617,-2.379298097919048,36.96666717529297,4.823558121139703,36.80666732788086,0.08929267370181204
6979,2007-11-09,32.11333465576172,34.220001220703125,32.11333465576172,33.346668243408196,8070600.0,-0.06899876357797108,-2.416215346833235,4.302323415127564,46.25000629160239,49.22750733475028,3.838229487032841,3.5280107284935767,5.307454972528859,5.926165180975644,19.16566908992022,2.379997253417976,-0.40283780898911914,-3.4886653900146456,-6.667608802420077,-0.3097219776092146,-5.078137096217361,-1.89919368381193,5.7461320495605435,0.0,-54.05444436562937,1.589471706202714,11,2.7533321380615234,3.592222213745117,6.291110038757324,5.739997863769531,2.6466636657714773,4,0.19389657173796482,2.692283615520818,34.493331909179695,-1.1999986795280617,34.72666549682617,-2.379298097919048,36.96666717529297,0.19389657173796482
6980,2007-11-12,31.926666259765625,32.993331909179695,31.59333229064941,32.006668090820305,4422600.0,-0.0058128001341836155,-2.7499833959179787,0.06486633612836637,44.15218438910777,49.20745780012265,3.722389909736151,3.4992433851152143,5.410892290380296,6.050029172633373,19.415793714373713,1.399999618530284,-0.39234152186447346,-3.4246671676635714,-6.932947566842614,0.08361323151546785,-5.178807367253093,-1.67052696807405,5.702955163574217,5.530984024161768,-49.231743322710365,1.7541401995895198,11,2.679999351501465,3.4255552291870117,6.363332748413086,4.488889694213867,2.8066673278808594,0,0.1321779476243412,-2.416215346833235,32.11333465576172,2.692283615520818,34.493331909179695,-1.1999986795280617,34.72666549682617,0.1321779476243412
6981,2007-11-13,33.47999954223633,33.493331909179695,31.899999618530273,32.006668090820305,9480000.0,0.048653162526656635,1.1244484569510211,-18.416221628840177,33.12710795293633,47.37630771035458,2.0035044856645214,1.7538757729188177,3.775330712606717,4.456550428182993,19.545681079920502,1.5933322906494212,-0.3743150404283284,-1.6923337936401381,-5.198859219235331,1.8141916319550546,-3.445596506437738,0.06092891915746179,3.787444533142086,37.53316832490899,-11.258242944518322,1.7532627127975964,11,1.1266660690307617,1.845555305480957,4.845555305480957,2.8755550384521484,2.3400001525878906,1,0.09896450565430914,-2.7499833959179787,31.926666259765625,-2.416215346833235,32.11333465576172,2.692283615520818,34.493331909179695,0.09896450565430914
6982,2007-11-14,32.80666732788086,33.64666748046875,32.639999389648445,33.406665802001946,5278200.0,-0.020111476211522428,-1.1571435578007925,-0.4072393035147838,33.88952631795547,46.17264594677135,2.24977589462614,2.3674429648821516,4.377117525212938,5.094213866299604,18.532752153788095,1.0066680908203054,-0.37705048827612586,-2.2506660461425767,-5.913631091127122,1.412298998841969,-4.0821485686348495,-0.41918352365030387,4.120330040413812,35.339825349975094,-9.66471122858659,1.8314825224922726,11,1.7999982833862305,2.4899988174438477,5.518887519836426,3.548887252807617,4.913333892822273,2,0.1365575935361465,1.1244484569510211,33.47999954223633,-2.7499833959179787,31.926666259765625,-2.416215346833235,32.11333465576172,0.1365575935361465
6983,2007-11-15,31.78000068664551,33.846668243408196,31.52666664123535,32.62666702270508,3751500.0,-0.03129445094116068,-2.4285710258943403,1.411114148748151,30.94859665079889,44.14865906986372,2.95955684364473,3.2449182504473306,5.322845605771992,6.0817892004798715,17.641012799856437,2.3200016021728445,-0.4376933834178658,-3.076999378204345,-7.000975607373231,0.8469768509645412,-5.038987492788788,-1.1150112636199019,4.8269767769904455,9.405962680664087,-30.36701773283076,1.9619881145844424,11,2.7933320999145472,3.0666666030883754,6.3677768707275355,4.575553894042965,5.926668167114261,3,0.1149570039334713,-1.1571435578007925,32.80666732788086,1.1244484569510211,33.47999954223633,-2.7499833959179787,31.926666259765625,0.1149570039334713
6984,2007-11-16,31.3799991607666,32.22666549682617,31.03333282470703,31.76666641235352,12066450.0,-0.012586580152183502,-1.2098754748503702,0.45669378256668264,30.512016968825463,42.076164760702795,2.8246920855724724,3.7140528051578343,5.684163464566154,6.425570659534287,15.972348351374652,1.1933326721191406,-0.7010073368468923,-3.400000953674315,-7.538587769907991,0.7385858625593613,-5.469294361791157,-1.3307075455574733,4.820553437077308,12.322253996276636,-22.387204208389498,2.0692934081168386,11,2.946666717529297,3.1100006103515625,6.744444847106934,4.975555419921875,6.766668319702148,4,0.07180790944312054,-2.4285710258943403,31.78000068664551,-1.1571435578007925,32.80666732788086,1.1244484569510211,33.47999954223633,0.07180790944312054
6985,2007-11-19,31.15999984741211,31.53333282470703,30.98666763305664,31.226667404174805,4092900.0,-0.007010813232574908,-1.645162778892965,0.17241583425823,31.130061234424517,39.20643743017787,2.4132577524327417,3.977856128471636,5.866853380840702,6.589983584054792,14.201122035171675,0.5466651916503906,-0.8142523794746808,-3.51833362579346,-7.913012111383281,0.8763448597963581,-5.715672868588371,-1.320994382998549,4.523830773118114,6.060565642122801,-28.650216470213817,2.1973392427949094,11,2.6433334350585938,3.3066673278808594,6.896110534667969,5.195554733276367,5.553333282470703,0,0.1155326858713086,-1.2098754748503702,31.3799991607666,-2.4285710258943403,31.78000068664551,-1.1571435578007925,32.80666732788086,0.1155326858713086
6986,2007-11-20,31.63333320617676,32.240001678466804,30.86000061035156,31.29999923706055,4101450.0,0.01519041595258419,-1.274730992635202,-4.999942780304981,27.129158305880935,37.05975458225681,1.2335526367564036,3.5317556708593507,5.3305662633518445,6.066161524926795,11.927952786491355,1.380001068115245,-1.0917791967157484,-2.9473336219787534,-7.527087895498415,1.6324206515409045,-5.2372107587385806,-0.6574564852189262,3.4868378558566313,25.892824071413422,-5.054678020914416,2.2898771367598294,11,1.310001373291012,2.7700004577636683,6.261111259460446,4.722221374511715,5.646665573120121,1,0.09799790497146899,-1.645162778892965,31.15999984741211,-1.2098754748503702,31.3799991607666,-2.4285710258943403,31.78000068664551,0.09799790497146899
6987,2007-11-21,31.78666687011719,32.61333465576172,31.333332061767575,32.22666549682617,4067400.0,0.004847218057643321,1.1098881060398902,-1.3199933624394073,31.34328570655873,34.27577153534339,0.6921052393979998,3.0883643129880873,5.10702558893264,5.845402707321799,12.69467859018377,1.2800025939941442,-1.4118671835013004,-2.5093333244323723,-7.037765432800246,2.019098783935501,-4.7735493786163055,-0.2451172702484392,2.7370803286807437,31.026762051097617,-2.008959588254225,2.264216054183936,11,0.7533340454101527,2.6166667938232386,6.240000724792477,4.5688877105712855,4.533332824707028,2,0.12688756707922666,-1.274730992635202,31.63333320617676,-1.645162778892965,31.15999984741211,-1.2098754748503702,31.3799991607666,0.12688756707922666
6988,2007-11-23,32.12666702270508,32.47999954223633,31.67333221435547,32.066665649414055,1155600.0,0.010696313456744377,1.1043502490334716,-0.1363671830973877,27.55904802275903,32.19899839436079,-0.02113324262108307,2.5305164124531743,4.68785933886825,5.437282971139254,13.727409248587339,0.8066673278808594,-1.9110035755588157,-1.9486664772033677,-6.44669888523763,2.549365930830895,-4.197682681220499,0.3003497268137636,1.8841556537103656,72.24330216306308,41.958530863904286,2.2490162040171318,11,0.22666740417479758,2.2766666412353516,4.982222557067871,4.228887557983398,3.1933326721191406,4,0.17410253587915125,1.1098881060398902,31.78666687011719,-1.274730992635202,31.63333320617676,-1.645162778892965,31.15999984741211,0.17410253587915125
6989,2007-11-26,30.8799991607666,32.406665802001946,30.76666641235352,32.026668548583984,3329400.0,-0.03880476804697519,-1.3883459278384132,-19.110719053974467,23.744829922948426,29.931514564787534,1.1534895472441207,3.5086760305552787,5.8352306950567865,6.611154775105177,14.979619778019327,1.6399993896484268,-2.130389781066576,-2.91066761016846,-7.463350040727953,1.642014820391033,-5.187008825448203,-0.6343263948887135,2.6897084263998963,6.137147201054162,-17.569305259409745,2.2763412152797455,11,1.4266681671142578,3.4766674041748047,6.182223320007324,5.475555419921875,4.480001449584961,0,0.22107091575528726,1.1043502490334716,32.12666702270508,1.1098881060398902,31.78666687011719,-1.274730992635202,31.63333320617676,0.22107091575528726
6990,2007-11-27,32.080001831054695,32.133331298828125,30.81999969482422,30.81999969482422,4626450.0,0.03886019115611594,-1.0846498053296563,-1.0988364646489912,30.178488148809066,29.60389014210672,-0.02511635446069249,2.0786865363483997,4.559863855110898,5.348072245647124,16.210037286149962,1.3133316040039062,-2.4956792260992415,-1.4969984054565373,-5.943141814799269,2.949145003886194,-3.7200701101278995,0.7260732992148284,1.0412191681417298,71.11918577628713,50.835037495876605,2.2230717046713657,11,0.22666549682616477,2.2766647338867116,4.232219696044915,4.275552749633782,1.5533294677734304,1,0.18911051443710591,-1.3883459278384132,30.8799991607666,1.1043502490334716,32.12666702270508,1.1098881060398902,31.78666687011719,0.18911051443710591
6991,2007-11-28,33.746665954589844,33.759998321533196,31.79333305358887,32.53333282470703,3948150.0,0.05195336746900536,2.1720462194439336,0.9629611688696956,45.830972137565375,30.93071745539671,-1.84387950115374,0.25718987444304275,2.7809155814085926,3.5940967757833704,16.72121210671087,1.9666652679443253,-2.491924545594557,0.27633247375488423,-4.037569800918213,4.5902347484279815,-1.8806186635816644,2.433283611091433,-2.9799995422363246,99.55459777439094,73.59167504478665,2.1569511373365486,11,-1.4399986267089844,0.6100006103515625,2.5277786254882812,2.608888626098633,0.31999969482421164,2,0.08790993395569724,-1.0846498053296563,32.080001831054695,-1.3883459278384132,30.8799991607666,1.1043502490334716,32.12666702270508,0.08790993395569724
6992,2007-11-29,33.61999893188477,33.746665954589844,32.913333892822266,33.32666778564453,2775900.0,-0.0037534677610971956,2.0487840619657374,0.24175647974647516,46.25071730278432,32.63095308339509,-1.7765296552705223,0.12068965306718837,2.7549752711465416,3.6449580550851195,17.841486481304337,0.8333320617675781,-2.435887574893549,0.32066555023194354,-3.6553514846468502,4.296682585110737,-1.6673429672074533,2.3086740676713404,-2.799999237060554,95.32295803151378,66.0723943950135,1.9880085174393973,11,-1.3566665649414134,0.7366676330566335,2.2061128616332937,2.735555648803704,-1.4666671752929688,3,0.10886377048456763,2.1720462194439336,33.746665954589844,-1.0846498053296563,32.080001831054695,-1.3883459278384132,30.8799991607666,0.10886377048456763
6993,2007-11-30,33.740001678466804,34.426666259765625,33.526668548583984,33.97999954223633,3439350.0,0.0035693857940080065,-1.7000034332406357,-0.8181806359320711,58.6647688018662,35.75903662039962,-1.776037415313798,-0.16917981316696995,2.501102181942521,3.450851901205816,18.624401482993232,0.8999977111816406,-2.346009248669347,0.5430015563964901,-3.2652802273912513,4.351283340184235,-1.3611393354973842,2.4471424482903608,-2.861202011108407,81.23867185993616,46.29337668724702,1.904140891893872,11,-1.1433353424072337,0.6166648864746023,1.9844427108764577,2.6155529022216726,-1.5333328247070312,4,0.0764670387673394,2.0487840619657374,33.61999893188477,2.1720462194439336,33.746665954589844,-1.0846498053296563,32.080001831054695,0.0764670387673394
6994,2007-12-03,33.133331298828125,34.08666610717773,33.066665649414055,33.76666641235352,2896950.0,-0.01798074538999983,-1.6608716420286405,2.6389197952761987,56.15226386272391,38.539281356877325,-0.9996226885959132,0.16615294263371538,2.950910783518154,3.9663650956627805,19.548676346007632,1.0200004577636719,-2.2369451454470948,0.11399803161621236,-3.3221643632401623,3.550160426472587,-1.6040831658119714,1.8320792290443997,-2.1126169677734374,64.14043445242875,24.422104451145827,1.7180811974281864,12,-0.5366649627685547,1.0600013732910227,2.5966691970825195,3.2222232818603516,-0.2933311462402344,0,0.06599603210056437,-1.7000034332406357,33.740001678466804,2.0487840619657374,33.61999893188477,2.1720462194439336,33.746665954589844,0.06599603210056437
6995,2007-12-04,33.740001678466804,33.746665954589844,32.33333206176758,32.720001220703125,4505250.0,0.01830997234075693,1.7354963987876595,-1.6105225116699224,51.46727868220046,41.24351695424616,-1.3430711196031524,-0.718902690754966,2.219993251367981,3.2670948213764817,20.925130240343343,1.4133338928222656,-1.9614107500631874,0.8740016937255959,-2.092105050273382,3.8401084377245773,-0.6090516782738931,2.357055065725085,-2.583049270263679,73.92412856496176,32.527802192985575,1.4830533719994905,12,-1.1433353424072337,0.45333099365234375,1.889998435974114,2.6155529022216726,-2.526668548583995,1,0.04801419239165772,-1.6608716420286405,33.133331298828125,-1.7000034332406357,33.740001678466804,2.0487840619657374,33.61999893188477,0.04801419239165772
6996,2007-12-05,36.36666870117188,36.66666793823242,34.66666793823242,35.439998626708984,5747250.0,0.07785023390741097,1.6200841064748992,0.9084996652791653,66.46114481696887,45.14550129984729,-3.6070222868280197,-3.576177310774817,-0.4684300553997005,0.5594650909185148,22.030881627727002,2.926666259765618,-1.5569254108516546,3.5306686401367244,0.7317700249531498,6.329567255320299,2.131219332544937,4.930117947728512,-5.0789277389062555,93.07694474619677,48.81128576728305,1.399449307591787,12,-2.6500015258789134,-2.1733360290527344,-0.7500009536743235,-0.011114120483405543,-3.9266700744628977,2,-0.0751605109833906,1.7354963987876595,33.740001678466804,-1.6608716420286405,33.133331298828125,-1.7000034332406357,33.740001678466804,-0.0751605109833906
6997,2007-12-06,37.18000030517578,37.313331604003906,36.18000030517578,36.47999954223633,4776750.0,0.02236475412931327,1.3448313963812868,0.7553937288254148,75.47166789714505,50.469125730334625,-3.99496855733949,-4.423059925638242,-1.3589813903019916,-0.33383128871714973,22.606730721615403,1.133331298828125,-1.096247196778691,4.2213335037231445,0.9061217164813087,7.536545290964984,2.5637276101022266,5.8789393973440625,-5.569523724352148,97.32266443606437,46.637910759217604,1.6576058936209193,12,-3.1400012969970703,-2.9866676330566335,-1.7033329010009766,-0.7211112976074219,-6.10000038146973,3,-0.0837368109254244,1.6200841064748992,36.36666870117188,1.7354963987876595,33.740001678466804,-1.6608716420286405,33.133331298828125,-0.0837368109254244
6998,2007-12-07,37.573333740234375,37.79999923706055,36.599998474121094,36.70666885375977,5761350.0,0.010579167074504792,-1.2222120183528364,1.2380913455512403,79.23219870207994,56.63438892801591,-3.9498064610239254,-4.820990995985817,-1.8261262831571443,-0.8271564940792402,22.69771218959926,1.2000007629394531,-0.5787303358585163,4.460666847229007,0.6034488131418456,8.317884881316171,2.5320578301854226,6.389275864272587,-5.506628757556321,95.85368032188597,38.65090249796127,1.928609017043582,12,-3.263334274291992,-3.2900009155273438,-2.0966663360595703,-1.1144447326660156,-6.4800014495849645,4,-0.144251293247336,1.3448313963812868,37.18000030517578,1.6200841064748992,36.36666870117188,1.7354963987876595,33.740001678466804,-0.144251293247336
6999,2007-12-10,38.34000015258789,38.46666717529297,37.27333450317383,37.573333740234375,3228300.0,0.020404535239111565,1.339866934443335,0.8846169082402104,82.22618187869891,62.41746600911478,-3.963826481454568,-5.37271493446471,-2.631707588541005,-1.6901588052649146,22.224670900608405,1.1933326721191406,-0.09940438532005658,4.915999984741212,0.44247783540897956,9.389522134073445,2.6792389100750924,7.152761059407329,-5.699965744471584,97.93477740314974,32.8474905469935,2.236761074666117,12,-3.2100000381469727,-3.7233333587646484,-2.863332748413086,-1.8811111450195312,-9.506668090820316,0,-0.1599721250500341,-1.2222120183528364,37.573333740234375,1.3448313963812868,37.18000030517578,1.6200841064748992,36.36666870117188,-0.1599721250500341
7000,2007-12-11,36.14666748046875,38.72666549682617,36.09333419799805,38.459999084472656,4040700.0,-0.057207424710223775,-1.1763085052050164,-3.0173900496076667,67.54794211928215,64.83046267374998,-1.2661190840370367,-3.0008767733753103,-0.5322348110559716,0.4119825752627193,21.228772875962658,2.633331298828125,0.3757936548351992,2.511667251586914,-2.061466879181225,7.084801382355053,0.22510018620284455,4.798234316970984,-2.807437140291242,36.45321261594432,-32.20426302511283,2.28656706538407,12,-0.616668701171875,-1.4000015258789062,-0.725555419921875,0.3122215270996094,-6.5,1,-0.09147917521490911,1.339866934443335,38.34000015258789,-1.2222120183528364,37.573333740234375,1.3448313963812868,37.18000030517578,-0.09147917521490911
7001,2007-12-12,36.79333114624024,37.38666534423828,36.2599983215332,37.09333419799805,4991400.0,0.01788999403944791,1.5413579768880628,0.12968441326723812,68.74686116089768,67.33003421354036,-1.6038241588782114,-3.569601947021731,-1.2647434474155332,-0.33950178579964785,20.56228559713861,1.2399978637695312,1.092174857158696,2.9926643371582102,-1.791993393553014,7.777322067869438,0.6003354718025946,5.384993202513822,-2.699859884131918,26.58218312878841,-44.90060574808834,2.3923288653556134,12,-1.2633323669433665,-2.0466651916503977,-0.6288862228393626,-0.3344421386718821,-7.453330993652351,2,-0.15165786414334026,-1.1763085052050164,36.14666748046875,1.339866934443335,38.34000015258789,-1.2222120183528364,37.573333740234375,-0.15165786414334026
7002,2007-12-13,37.28666687011719,37.43999862670898,36.426666259765625,36.426666259765625,3735900.0,0.013408291897140767,-1.356585227373522,-2.866639540206568,69.10166481486398,68.48968932609566,-1.70125048074285,-3.9105968623297045,-1.8201889637350703,-0.9038483847947134,19.988184952753766,1.0133323669433523,1.7207169395682413,3.26200008392334,-1.7412020962018886,8.265202264048565,0.7603989938607256,5.763601173985954,-2.5445484151483626,45.31646559816431,-24.993193554409864,2.5016010900626124,12,-1.7566680908203125,-2.5400009155273438,-1.042222023010254,-0.8277778625488281,-5.713333129882816,3,-0.12998395003476404,1.5413579768880628,36.79333114624024,-1.1763085052050164,36.14666748046875,1.339866934443335,38.34000015258789,-0.12998395003476404
7003,2007-12-14,35.43333435058594,36.33333206176758,35.093334197998054,35.51333236694336,4398150.0,-0.0497049662815684,-2.2631594797946506,-0.09302088323486099,66.13131642803424,69.59847294446348,0.46661050932107173,-1.8651600949779379,-0.05421839229589409,0.9013933838433132,18.58979529429206,2.1933326721191335,1.973850430124429,1.2260008811950698,-3.698281130647686,6.150282893037826,-1.2361401247263046,3.6881418871164477,3.2933311462402344,9.357807604760568,-66.21606355334741,2.462141005921377,12,0.0966644287109375,-0.6866683959960938,0.5294437408447266,1.0255546569824219,-4.680002212524414,4,-0.12285985800283283,-1.356585227373522,37.28666687011719,1.5413579768880628,36.79333114624024,-1.1763085052050164,36.14666748046875,-0.12285985800283283
7004,2007-12-17,33.633331298828125,35.813331604003906,33.593334197998054,34.95333480834961,3632700.0,-0.050799708374835606,-2.1714300505993394,16.50045300653283,55.27864301244433,70.02195787004612,2.6205791653841146,0.11838207962546221,1.600458482913659,2.6777621071911994,17.200078501966292,2.2199974060058523,2.206035597345611,-0.6866687774658189,-5.438674719350658,4.065337164419017,-3.062671748408235,1.6893341934766006,5.0206675720214875,0.7791646106925129,-72.24522501620103,2.376002970942418,12,2.5266685485839844,1.1133346557617188,2.0477800369262695,2.8255577087402344,-2.4999980926513636,0,-0.07552029222473167,-2.2631594797946506,35.43333435058594,-1.356585227373522,37.28666687011719,1.5413579768880628,36.79333114624024,-0.07552029222473167
7005,2007-12-18,34.759998321533196,34.95333480834961,34.053333282470696,34.16666793823242,4224900.0,0.033498525991813466,-1.1951264898258989,-0.44949151954593125,53.57478232152867,68.59013981499722,1.848169108761219,-0.7639201640049933,0.34558162782892055,1.5459073966183396,15.715305526248443,1.3200035095214844,2.3185568700078676,0.259998321533196,-4.254828942148883,4.774825585215272,-1.9974153103078436,2.5174119533742356,3.6915739624023516,30.329240960748667,-37.71419168551627,2.2574136318410383,12,1.4000015258789134,-0.01333236694335227,0.526113510131843,1.6455574035644602,-2.6466636657714773,1,-0.17050248981439564,-2.1714300505993394,33.633331298828125,-2.2631594797946506,35.43333435058594,-1.356585227373522,37.28666687011719,-0.17050248981439564
7006,2007-12-19,34.733333587646484,35.12666702270508,34.53333282470703,34.85333251953125,2909400.0,-0.0007671097576029684,-1.2820525987602245,-0.20224639637902234,53.95547378025077,66.19945157978674,1.8090176459375158,-0.5197512039562682,0.25311875285770213,1.5453194701467936,14.700731165602631,0.5933341979980469,2.5222137361749333,0.07833356857300089,-4.230252125309747,4.386919262455745,-2.075959278368373,2.2326264155143747,3.5239091728515604,29.636049901822652,-33.51268077237719,2.1542928469413725,12,1.426666259765625,0.013332366943359375,0.2461099624633789,1.4122209548950195,-4.220001220703125,2,-0.14644911909598268,-1.1951264898258989,34.759998321533196,-2.1714300505993394,33.633331298828125,-2.2631594797946506,35.43333435058594,-0.14644911909598268
7007,2007-12-20,35.81999969482422,36.0,34.70666885375977,35.066665649414055,3341700.0,0.03128597214648665,1.3233466048092413,-6.277839590552242,56.91488484766704,63.71975004040753,0.5689823247772239,-1.358403112160417,-0.8986603689323971,0.45461646760656294,13.732725929859036,1.2933311462402273,2.791235654628366,0.9633330345153794,-3.1532592261990686,5.079925295229831,-1.0949630958418481,3.021629164872607,2.2506867231738283,81.26522747586571,19.561853413490738,2.0582961303572254,12,0.3400001525878906,-1.073333740234375,-0.8538894653320312,0.32555484771728516,-5.326665878295898,3,-0.18090451137476282,-1.2820525987602245,34.733333587646484,-1.1951264898258989,34.759998321533196,-2.1714300505993394,33.633331298828125,-0.18090451137476282
7008,2007-12-21,37.72000122070313,37.84000015258789,36.14666748046875,36.4466667175293,7326300.0,0.05304303579191405,1.2378860177812059,1.6902654419136869,64.04082410527072,61.69915473224884,-1.4617445772954412,-2.970162426272964,-2.8378811525436447,-1.4387693206205014,12.960743466755126,2.020000457763672,2.7190842290110453,2.5836678504943933,-1.5119419596504216,6.679277660639208,0.5358629454219823,4.631472755566804,0.17159110849491555,97.17427899514766,34.301175800165964,2.0478049050724083,12,-1.5600013732910227,-2.9733352661132884,-2.7683353424072337,-1.5744466781616282,-6.440000534057621,4,-0.16295512411317414,1.3233466048092413,35.81999969482422,-1.2820525987602245,34.733333587646484,-1.1951264898258989,34.759998321533196,-0.16295512411317414
7009,2007-12-24,37.70666885375977,38.18000030517578,37.33333206176758,37.97999954223633,812100.0,-0.0003534561641541645,1.5148603478556455,-0.21465741154054033,62.6005962949445,61.14944964065576,-1.7295819412929703,-2.549905078632669,-2.8707492607801797,-1.4321730262146488,11.738930059746572,0.8466682434082031,2.4661751131705145,2.2290019989013743,-1.49394720827312,5.951951206075872,0.36752739531412715,4.090476602488621,-4.113334655761719,88.5299335077989,25.93710850806837,1.8614746035872483,12,-1.8200016021728587,-2.960002899169929,-2.9966688156128,-1.5944471359253,-6.786668777465827,0,-0.18440601960002956,1.2378860177812059,37.72000122070313,1.3233466048092413,35.81999969482422,-1.2820525987602245,34.733333587646484,-0.18440601960002956
7010,2007-12-26,38.14666748046875,38.35333251953125,37.040000915527344,37.38000106811523,1411650.0,0.011668986948050186,1.225992389979601,-2.804904259476457,56.5666476400846,59.79609258278764,-2.074166498275723,-2.6478577752738843,-3.3401078416548557,-1.8544893289567383,10.382911603567191,1.3133316040039062,2.130585036145405,2.3656673431396484,-1.1758423384166505,5.907177024695947,0.5949125023614954,4.1364221839178015,-4.461599960327142,94.58992001118446,34.37207527730014,1.7707548407781497,12,-2.1733341217041016,-3.4000015258789062,-3.7383346557617188,-2.2811126708984375,-8.14000129699707,2,-0.1838518208145664,1.5148603478556455,37.70666885375977,1.2378860177812059,37.72000122070313,1.3233466048092413,35.81999969482422,-0.1838518208145664
7011,2007-12-27,36.71333312988281,38.28666687011719,36.71333312988281,38.099998474121094,2547300.0,-0.03757430059440481,-1.2692335202169978,-1.8086945272344428,48.35371397411999,57.49076471159387,-0.730157043696174,-1.0338800055553534,-1.9572628933469076,-0.4339109818966733,10.209224315298785,1.573333740234375,1.6163017116924294,0.7839996337890653,-2.6454872068219686,4.213486474400099,-0.9307437865164516,2.4987430540945823,-2.8415350097656216,55.02740203211244,-0.47640478298416866,1.7147434203055185,12,-0.7399997711181641,-1.9666671752929688,-2.5783329010009766,-0.8711109161376953,-8.653333663940426,3,-0.12529503812272835,1.225992389979601,38.14666748046875,1.5148603478556455,37.70666885375977,1.2378860177812059,37.72000122070313,-0.12529503812272835
7012,2007-12-28,37.27999877929688,37.54666519165039,36.78666687011719,37.099998474121094,1947150.0,0.015434873412592198,1.1308370232518343,-0.129808036180976,48.977689335402374,55.58480614574589,-1.4503922750183023,-1.3832063687506633,-2.5059027693533693,-1.0030704588146548,10.026150750149952,0.8333320617675781,1.425520753947609,1.1676652908325238,-2.1310759550875247,4.466406536752572,-0.4817053321274969,2.8170359137925445,-3.2289392832031254,51.35946230016075,0.9200012474594175,1.649370622960024,12,-1.3066654205322337,-2.5333328247070384,-3.6066646575927805,-1.501110076904304,-8.413331985473643,4,-0.18150929812023842,-1.2692335202169978,36.71333312988281,1.225992389979601,38.14666748046875,1.5148603478556455,37.70666885375977,-0.18150929812023842
7013,2007-12-31,36.31999969482422,37.599998474121094,36.28666687011719,37.02000045776367,2444700.0,-0.025751049246433677,-2.426083581703379,-3.8888865341413292,43.053642157712844,54.22647271744239,-0.39268832673994325,-0.23189948464782617,-1.5605833284955892,-0.044927964499578366,10.22135159625536,1.3133316040039062,1.122023411614876,0.07866630554199361,-3.025503831347862,3.1828364424318494,-1.4734187629029378,1.630751373986925,-2.0968492777929626,1.612879408746244,-41.04994542300023,1.5520850684449294,12,-0.11666679382324219,-1.573333740234375,-2.848332405090332,-0.5411109924316406,-6.893333435058594,0,-0.1604258239882702,1.1308370232518343,37.27999877929688,-1.2692335202169978,36.71333312988281,1.225992389979601,38.14666748046875,-0.1604258239882702
7014,2008-01-02,35.31999969482422,37.026668548583984,35.20666885375977,36.11333465576172,3391200.0,-0.027533039878921195,-2.5686385973835937,1.13333442324565,46.903092191835476,53.485173814143145,0.9741707881081254,0.991135823792952,-0.4947702825253941,0.9616456334732817,10.17155294783324,1.8199996948242116,0.7266546704148595,-1.0306671142578097,-3.8110682963168756,1.7497340678012563,-2.4208677052873426,0.3595334767717233,-0.9316419936929634,3.601619146565521,-38.200654625695854,1.3902005910295325,1,1.1233329772949219,-0.573333740234375,-1.9416656494140625,0.4588890075683594,-6.633333206176758,2,-0.11438275886425697,-2.426083581703379,36.31999969482422,1.1308370232518343,37.27999877929688,-1.2692335202169978,36.71333312988281,-0.11438275886425697
7015,2008-01-03,35.36000061035156,36.02000045776367,35.153331756591804,35.15999984741211,3296100.0,0.0011325287619752267,-7.124881537774279,-0.25210128481304817,44.37468466620651,52.42064169036045,1.149067394324078,1.1370195765413769,-0.47594815165715687,0.9125505070337283,9.680816203796633,0.8666687011718679,0.4917905980935089,-1.0716661453247056,-3.6162216643148284,1.4728893736654172,-2.343943904819767,0.20061161417035578,-0.813043916484304,6.595810734308303,-35.59782982976673,1.2722777594950625,1,1.1700000762939453,-0.5866680145263672,-2.0283336639404297,0.3722209930419993,-6.300001144409176,3,-0.1255656237957704,-2.5686385973835937,35.31999969482422,-2.426083581703379,36.31999969482422,1.1308370232518343,37.27999877929688,-0.1255656237957704
7016,2008-01-04,33.633331298828125,36.23333358764648,33.506668090820305,36.23333358764648,5080500.0,-0.04883114484500206,1.0974331511572575,-12.999961853172827,36.92747471625918,50.19981834242624,3.0209805677850525,2.7915382829390296,1.2780127095493654,2.6137478805879795,9.986302607803808,2.726665496826172,0.5386126948635663,-2.661668586730954,-5.497826965614223,0.17448979215231475,-4.079747776172589,-1.2435893972893197,4.720001220703125,3.094380275888717,-37.10541153139345,1.4180791894416362,1,2.2966690063476562,1.6266679763793945,-0.3016643524169922,2.098890304565437,-4.653331756591797,4,-0.10782949459076652,-7.124881537774279,35.36000061035156,-2.5686385973835937,35.31999969482422,-2.426083581703379,36.31999969482422,-0.10782949459076652
7017,2008-01-07,34.066665649414055,34.639999389648445,33.446666717529304,33.866668701171875,4589400.0,0.012884074632268927,-1.2948685030994702,-0.07692183545464297,44.556552211601954,48.034899243129715,2.5845763845990746,2.227190833104565,0.7520550082022979,2.172460302189755,9.981366818550521,1.1933326721191406,0.5541563659818749,-2.0726675033569393,-5.042892667755922,0.8975576610420433,-3.5577800855564305,-0.587554921157448,4.189733581542974,14.92774881035558,-27.96822571982962,1.4851125821994917,1,1.833333969116218,1.4633331298828196,-0.7349987030029226,1.6655559539795064,-3.7533321380615163,0,-0.17632093041588837,1.0974331511572575,33.633331298828125,-7.124881537774279,35.36000061035156,-2.5686385973835937,35.31999969482422,-0.17632093041588837
7018,2008-01-08,32.153331756591804,34.393333435058594,32.133331298828125,34.35333251953125,5446500.0,-0.05616440166210279,-1.0178575381937762,-11.000171663996694,44.157897130273824,45.98571044705518,4.0512724589959035,3.91434254767551,2.5789263519780192,4.082601429936126,9.959005185313991,2.2600021362304688,0.52210673388808,-3.715001296997066,-7.095087145321372,-0.3349154486727599,-5.405044221159216,-2.0249583728349165,5.910678173828117,0.4087283737632605,-45.839561797857066,1.6900429241621524,1,3.0900001525878835,3.2766666412353445,1.1566677093505788,3.578889846801758,-3.3466644287109446,1,-0.10221848820051938,-1.2948685030994702,34.066665649414055,1.0974331511572575,33.633331298828125,-7.124881537774279,35.36000061035156,-0.10221848820051938
7019,2008-01-09,32.20666885375977,32.87333297729492,30.959999084472656,32.87333297729492,5874000.0,0.0016588357801219367,4.740023574919033,0.30302904197379077,38.98794521052781,44.03252128821555,3.504220818934911,3.5605006945648725,2.4368892360596206,4.0551611222089505,9.786707605696542,1.9133338928222656,0.34304939111306254,-3.354997634887688,-6.899791161579962,0.1897958918045859,-5.127394398233825,-1.5826008715415512,5.501500358764638,23.641014400599715,-23.603863277619183,1.7723967633461388,1,2.416664123535149,2.6366634368896413,1.2699975967407156,3.525552749633789,-3.7466697692871165,2,-0.08631760728243132,-1.0178575381937762,32.153331756591804,-1.2948685030994702,34.066665649414055,1.0974331511572575,33.633331298828125,-0.08631760728243132
7020,2008-01-10,32.84000015258789,33.293331146240234,31.28000068664551,31.28000068664551,7531050.0,0.019664601194984588,-1.5811937805741438,-2.3400081253361913,42.24043965307529,43.35326858587725,2.278595662198505,2.810854391953221,1.7274808632633452,3.430879521155937,10.285400841028887,2.013330459594723,-0.14468431296945994,-2.556332969665526,-6.2896806839893245,1.1770147446582726,-4.423006826827425,-0.6896591125036267,4.328315449692383,35.65108693529175,-13.250249968244113,1.866673857161899,1,1.4399986267089844,2.0033321380615234,0.5549993515014648,2.809999465942383,-4.20000076293945,3,-0.12647179185878088,4.740023574919033,32.20666885375977,-1.0178575381937762,32.153331756591804,-1.2948685030994702,34.066665649414055,-0.12647179185878088
7021,2008-01-11,31.21333312988281,32.65999984741211,31.03333282470703,32.26666641235352,4903350.0,-0.04953310033943148,-1.3018863850449531,-0.6752138737652748,31.920468686558948,41.45802184711687,3.4006573353205987,4.214107241324346,3.2728594765986436,5.049777782382055,10.84965172650811,1.8066673278808594,-0.6751034411551871,-3.904000091552735,-8.012887021258155,0.2048868381526816,-5.958443556405445,-1.849556626700025,5.4583171509728565,6.8840767500439455,-36.356867234991626,2.0544434648527083,1,3.066665649414066,3.629999160766605,2.1816663742065465,4.2366657257080185,-1.526666641235348,4,-0.06898762317308815,-1.5811937805741438,32.84000015258789,4.740023574919033,32.20666885375977,-1.0178575381937762,32.153331756591804,-0.06898762317308815
7022,2008-01-14,32.439998626708984,32.47999954223633,31.239999771118164,31.239999771118164,2953650.0,0.039299407459045144,-1.0666682561253764,-1.1392394748754977,28.12154128486766,39.79889952791185,1.5815549065901564,2.74654080996865,1.9400875561841886,3.8214751745930755,11.414476096056617,1.2666664123535192,-1.119863109231595,-2.4350011825561495,-6.576743085490442,1.7067407203781428,-4.505872134023292,-0.3641302310890069,3.77471955843604,43.106770011599636,6.41175455411453,2.0708709514671453,1,1.553335189819336,2.4033336639404297,1.5150012969970703,2.983335494995117,-3.5266647338867188,0,-0.10665842265553971,-1.3018863850449531,31.21333312988281,-1.5811937805741438,32.84000015258789,4.740023574919033,32.20666885375977,-0.10665842265553971
7023,2008-01-15,31.07999992370605,32.32666778564453,30.96666717529297,31.80666732788086,4198350.0,-0.04192351296473851,-1.8531494274950433,-0.6055567476495909,25.298206841398468,37.39835671119663,2.36924365753244,3.9670701023495702,3.2163937313155024,5.140900002308133,12.883928294137903,1.4733314514160156,-1.3910712918149883,-3.5773331642150943,-8.04061810257554,0.8859517741453509,-5.808975633395317,-1.3456906950348717,4.714340733385182,5.142895912658491,-23.962818854541652,2.231642469180222,1,2.516666412353519,3.763332366943363,3.0366659164428746,4.063333511352543,-2.079999923706051,1,-0.024667516545543555,-1.0666682561253764,32.439998626708984,-1.3018863850449531,31.21333312988281,-1.5811937805741438,32.84000015258789,-0.024667516545543555
7024,2008-01-16,31.09333229064941,31.959999084472656,30.11333274841309,31.70666694641113,6833400.0,0.00042896933642500024,2.297621602106233,0.8440376604730353,22.843941366666854,35.00605190013667,1.8923034824842127,3.956544704660022,3.088784022964834,5.098084779754078,13.730146872072362,1.8466663360595668,-1.7545421057804234,-3.437000846862798,-8.159963261671127,1.285961567945531,-5.798482054266966,-1.07551963945863,4.314261040632335,30.817611194582454,9.582316251752587,2.3614812074041653,1,2.0800008773803746,3.3266668319702184,3.2033338546752965,4.050001144409183,-1.019998550415039,2,-0.0735419716804111,-1.8531494274950433,31.07999992370605,-1.0666682561253764,32.439998626708984,-1.3018863850449531,31.21333312988281,-0.0735419716804111
7025,2008-01-17,28.833332061767575,31.479999542236328,28.82666778564453,30.74666786193848,7006800.0,-0.07268440087913886,-1.7543269311680612,3.1195625132166653,21.47683441666483,33.28931408907062,3.496867735872147,6.060492749390622,5.202020843003165,7.301251919076467,14.804488965719742,2.653331756591797,-2.0371820550408515,-5.400667762756353,-10.763347432239936,-0.03798809327276942,-8.082007597498144,-2.719327928014561,6.044835211227305,0.1738507391392118,-16.09351751096189,2.6813398347417925,1,2.9000015258789134,4.943334579467777,6.0400013923645055,6.310001373291019,1.7866687774658239,3,-0.012947965101471892,2.297621602106233,31.09333229064941,-1.8531494274950433,31.07999992370605,-1.0666682561253764,32.439998626708984,-0.012947965101471892
7026,2008-01-18,29.64666748046875,30.3799991607666,28.82666778564453,28.926666259765625,7475400.0,0.028208166054440875,-2.376814058016685,-0.37630677303942783,22.854450632246454,30.877969469142236,2.300472594127939,5.108450819883785,4.243189038066319,6.442048579472107,16.054240527843028,1.5533313751220703,-2.3388942611872565,-4.332999038696286,-10.065687543671665,1.3996894662790922,-7.199343291183979,-1.466654786208597,4.505319854044089,22.4452568082456,10.178233289475791,2.866344252487689,1,1.9633331298828125,3.9433326721191406,5.491664886474609,5.385555267333984,0.6733322143554688,4,-0.03395552270701263,-1.7543269311680612,28.833332061767575,2.297621602106233,31.09333229064941,-1.8531494274950433,31.07999992370605,-0.03395552270701263
7027,2008-01-22,29.34000015258789,29.773332595825195,28.18000030517578,28.453332901000977,5701650.0,-0.010344074189211683,-1.2232557396813484,1.231480205993303,23.968189879637904,28.63466866351602,2.0854613134496276,5.169820920731645,4.470009655640709,6.718837120940286,18.033932490456515,1.593332290649414,-2.652422294559731,-4.315666389465335,-10.335682409621697,1.704349630691027,-7.325674399543516,-1.305658379387154,4.172948836060755,27.974267357482447,13.766387392085488,3.0100080100781814,1,1.3966655731201172,3.926666259765625,5.798332214355469,5.692222595214844,0.6733322143554688,1,0.011815485148489069,-2.376814058016685,29.64666748046875,-1.7543269311680612,28.833332061767575,2.297621602106233,31.09333229064941,0.011815485148489069
7028,2008-01-23,31.57333374023437,32.0,27.71999931335449,28.399999618530273,8376300.0,0.07611907212105096,1.1258281690447753,3.5789458965859158,37.204015852873624,28.436454290443333,-0.266860274352819,2.584913366615286,2.1886568126919705,4.446450824559367,18.756531133479925,4.280000686645511,-2.672796328153691,-1.7749994277954109,-7.543717859869954,3.9937190042791286,-4.659358643832679,1.1093597882418607,1.1930024327280755,90.03116375432099,71.4049024523561,2.88435921603727,1,-1.0666685104370082,1.4633321762084996,3.564998626708988,3.458889007568363,-2.653333663940426,2,-0.08424830489225243,-1.2232557396813484,29.34000015258789,-2.376814058016685,29.64666748046875,-1.7543269311680612,28.833332061767575,-0.08424830489225243
7029,2008-01-24,30.753332138061523,31.71999931335449,30.28666687011719,30.34000015258789,7222050.0,-0.025971334193573226,-4.512832457295493,0.13025164373541329,35.0626907579604,27.63892663543057,0.3635350811058089,3.0116897948244485,3.02684677995245,5.221667298176499,19.343886235537354,1.4333324432372976,-2.9081766575784727,-2.2473341941833525,-7.741685925065546,3.247017536698845,-4.994510059624453,0.4998416712577445,1.2466678619384766,70.87225088939032,48.628853357083734,2.7471758654410983,1,-0.5633325576782227,2.2833337783813477,4.385000228881836,4.278890609741211,-1.7199993133544922,3,-0.05701275329093625,1.1258281690447753,31.57333374023437,-1.2232557396813484,29.34000015258789,-2.376814058016685,29.64666748046875,-0.05701275329093625
7030,2008-01-25,31.13333320617676,31.953332901000977,30.68666648864746,30.79999923706055,12158850.0,0.012356419343741099,-3.523812929792416,0.8064557809003022,41.117964221100735,28.66087058371299,-0.3173930246619321,2.1916967505429845,2.6758425282457203,4.780823892155755,20.095527848402853,1.2666664123535156,-3.0035259558854435,-1.516666412353512,-6.499559078511044,3.4662262538040203,-4.008112745432282,0.9747799207252541,-3.4133338928222727,79.75077909385813,52.809648539242346,2.491446333078767,1,-1.0333337783813512,1.9033327102661097,4.319999694824215,3.898889541625973,-2.086666107177738,4,-0.034047092192881157,-4.512832457295493,30.753332138061523,1.1258281690447753,31.57333374023437,-1.2232557396813484,29.34000015258789,-0.034047092192881157
7031,2008-01-28,32.11333465576172,32.33333206176758,30.65333366394043,31.24666786193848,5323500.0,0.031477562749064436,1.5714360785149482,2.5999954223720017,43.31966444247131,30.34955093455784,-1.2921912763944015,0.8953081045580831,1.6867472132739252,3.73746775682946,21.00404415160079,1.6799983978271484,-3.0208134406877356,-0.3066650390625014,-4.9100533230232415,4.296723244898235,-2.6083591810428715,1.9950291029178686,-4.308668670654299,95.23126949640616,64.01230535303142,2.3016941419803687,1,-2.0866689682006836,0.9233312606811523,3.339998245239258,2.9188880920410156,-2.720001220703125,0,-0.04650198531345573,-3.523812929792416,31.13333320617676,-4.512832457295493,30.753332138061523,1.1258281690447753,31.57333374023437,-0.04650198531345573
7032,2008-01-29,30.51333236694336,31.8799991607666,30.046667098999023,31.5,9069600.0,-0.04982361084482667,1.0992360410415,-1.1384624864926771,44.26841179188721,32.45735148461214,0.006450898712888176,2.0684254867423135,3.280582805313884,5.274174320920082,22.077195510431768,2.0666675567626953,-3.177909448502252,-1.5683340072631822,-5.6305999816758785,2.4939319671495177,-3.5994669944695303,0.462798979943166,-2.5275197387695343,60.5491345611203,24.382276649978387,2.0311329872063495,1,-0.4866666793823242,2.5233335494995117,4.940000534057617,4.425556182861328,-1.666666030883789,1,-0.006336006496903912,1.5714360785149482,32.11333465576172,-3.523812929792416,31.13333320617676,-4.512832457295493,30.753332138061523,-0.006336006496903912
7033,2008-01-30,30.49333381652832,31.440000534057614,29.69333267211914,30.166667938232425,5958000.0,-0.0006554036830374033,-1.7434507448378078,-0.331079957780618,43.99812703928017,34.80781655934695,-0.07322061113185896,1.7175845984461091,3.3271527282937683,5.232105326977276,23.622091613098107,1.746667861938473,-3.055187599147672,-1.2969992637634284,-4.887816565155703,2.293818037628842,-3.0924079144595638,0.49840938693270687,-2.3336204110107452,30.303080657746438,-7.140534252511163,1.7954086506961353,1,-0.46666812896728516,2.543332099914551,4.959999084472656,4.418888092041016,-2.3866672515869105,2,-0.015741192893929723,1.0992360410415,30.51333236694336,1.5714360785149482,32.11333465576172,-3.523812929792416,31.13333320617676,-0.015741192893929723
7034,2008-01-31,31.28000068664551,31.65333366394043,29.433332443237305,29.99333381652832,5669250.0,0.025797994894569243,1.1836083042853445,3.938785638797954,44.5933494990766,37.37631823517049,-0.9282381129264259,0.6458452995372426,2.5896414302748916,4.411372352577619,25.18226602712799,2.220001220703125,-2.966765190999393,-0.30833244323730113,-3.4948885905488005,2.8782237040741947,-1.9016105168930473,1.2849456304184486,-2.9533425348779367,63.67822366625353,24.933507904906484,1.5932780736557481,1,-1.2533349990844762,1.7566652297973597,4.173332214355465,3.6033325195312464,-3.64666748046875,3,-0.07544758818880493,-1.7434507448378078,30.49333381652832,1.0992360410415,30.51333236694336,1.5714360785149482,32.11333465576172,-0.07544758818880493
7035,2008-02-01,30.920000076293945,32.33333206176758,30.333332061767575,32.32666778564453,5417250.0,-0.011508970666527563,1.816908824465711,-1.093264886211351,48.885513185991215,40.268658518919906,-0.2694516674334224,0.6916165801345429,3.002720176097732,4.737209488314278,26.59365380828753,2.0000000000000036,-2.7015958542623153,-0.44633302688598775,-3.1007307137454774,2.2080646599734983,-1.773531870315729,0.8808658165437535,-2.4330749681263697,51.264407883270245,8.138841605585363,1.327198843429743,2,-0.8933343887329102,2.116665840148926,4.396666526794434,3.8266658782958984,-1.3799991607666016,4,-0.061017698801152376,1.1836083042853445,31.28000068664551,-1.7434507448378078,30.49333381652832,1.0992360410415,30.51333236694336,-0.061017698801152376
7036,2008-02-04,30.00666618347168,30.906667709350586,29.96666717529297,30.86666679382324,4324200.0,-0.02953861224348797,-1.0000040581945093,0.6113743883042528,40.529329031853855,42.10878509138834,0.7826190460491951,1.3906165102177361,3.944354257457917,5.595677471841881,27.20887182269217,0.9533329010009766,-2.426406456703564,-1.1783336639404283,-3.671248126152477,1.3145807982716171,-2.424790895046449,0.0681235671655962,-1.3658847971601027,19.770131574187648,-22.392925172519323,1.246457231106023,2,0.01999950408935547,2.99666690826416,5.353333473205566,4.739999771118164,-0.33333396911621094,0,-0.0319928604731653,1.816908824465711,30.920000076293945,1.1836083042853445,31.28000068664551,-1.7434507448378078,30.49333381652832,-0.0319928604731653
7037,2008-02-05,28.059999465942386,29.30666732788086,28.0,29.0,7772100.0,-0.06487447507919286,-1.4654112947484907,1.0930231010805347,38.75931074238886,42.28159563466781,2.825784823662353,3.018990972335491,5.892341056210693,7.471769416949133,28.169526858027332,2.0066661834716797,-1.9627235990338647,-2.8246670722961404,-5.303082721066385,-0.3462514235258993,-4.063874896681259,-1.5854592479110217,4.273332595825192,1.384603466504536,-43.583297114972034,1.2392078243851206,2,2.1066665649414027,4.599999427795407,7.30000019073486,6.686666488647457,1.8333339691162074,1,0.047517248556420366,-1.0000040581945093,30.00666618347168,1.816908824465711,30.920000076293945,1.1836083042853445,31.28000068664551,0.047517248556420366
7038,2008-02-06,28.86666679382324,29.739999771118164,28.10666656494141,28.399999618530273,7590600.0,0.028747945232854955,-2.1012657311000593,-0.49645415974238444,42.174330287834245,43.071777804653806,1.7822197545537755,2.0590379836664923,5.085433673503527,6.592824335452992,28.39720162165057,1.6800003051757777,-1.5339788089579969,-1.8536664962768583,-4.4124403725351975,0.7051073799814809,-3.1330534344060297,-0.5742795581476869,3.3799986267089857,20.00000880315004,-25.652470763120384,1.2793869381291703,2,1.2999992370605504,3.7933320999145543,6.4933328628540075,5.879999160766605,1.4466667175293004,2,-0.0006928565014631127,-1.4654112947484907,28.059999465942386,-1.0000040581945093,30.00666618347168,1.816908824465711,30.920000076293945,-0.0006928565014631127
7039,2008-02-07,29.426666259765625,29.926666259765625,28.6200008392334,28.65333366394043,6064950.0,0.019399519519940345,-2.1111146432455876,1.6571394706296005,52.36828265362648,44.321813186045546,1.1334351156081546,1.349266601591843,4.571886426215137,5.961082706686781,28.068694241044884,1.3066654205322266,-1.087473564318742,-1.1546669006347656,-3.6752244023791434,1.3658906011096157,-2.4149456515069545,0.10561185023742325,2.7350658523559517,32.92307719394308,-17.71866479203001,1.2602787508721902,2,0.7399997711181641,2.9466676712036133,6.048333168029785,5.319999694824219,0.053333282470703125,3,-0.04485726256490763,-2.1012657311000593,28.86666679382324,-1.4654112947484907,28.059999465942386,-1.0000040581945093,30.00666618347168,-0.04485726256490763
7040,2008-02-08,28.68666648864746,29.393333435058594,28.21999931335449,28.84666633605957,4300350.0,-0.025147251291932737,-1.1463412081183133,-0.20689655172413793,46.145608523760494,44.63580697285546,1.6649662515414683,1.8573840714408085,5.312011706710962,6.6302699749772245,28.121204020987957,1.2066669464111364,-1.0185005563007472,-1.6869999885559075,-4.10637025274287,0.7323702756310553,-2.896685120649387,-0.4773148564624279,3.391830981231685,23.62383861211564,-29.321152114645734,1.2096851320934812,2,1.4799995422363281,3.2899999618530202,6.908332824707031,6.059999465942383,2.833333969116211,4,-0.03671856689544417,-2.1111146432455876,29.426666259765625,-2.1012657311000593,28.86666679382324,-1.4654112947484907,28.059999465942386,-0.03671856689544417
7041,2008-02-11,29.059999465942386,29.166667938232425,28.48666763305664,28.84666633605957,3083250.0,0.013014163825646019,2.1874759720694503,-1.3333333333333555,48.881786947130074,45.14840421232689,0.9085092545587372,1.3854921388297718,4.889415201825987,6.160467789906189,28.065933589046065,0.6800003051757848,-0.8292095799670847,-1.2060003280639613,-3.6594517269923763,1.2474510708644537,-2.432726027528169,0.020725371400246217,2.9369280545391767,55.01728493814664,-1.0414590050256578,1.2267256994642068,2,1.1066665649414027,2.916666984558095,6.591667175292965,5.686666488647457,1.4600009918212855,0,0.016517600082804895,-1.1463412081183133,28.68666648864746,-2.1111146432455876,29.426666259765625,-2.1012657311000593,28.86666679382324,0.016517600082804895
7042,2008-02-12,28.979999542236328,29.81999969482422,28.67333221435547,28.940000534057614,6167250.0,-0.0027529224079930747,-2.999986692970229,0.1874955296473921,37.4919643018133,44.42549724149723,0.8360523912544586,1.25745736886509,4.9222897661020255,6.124457866331731,27.80381264440005,1.14666748046875,-0.8036781162950746,-1.1130002975463853,-3.4035396012005137,1.177539006107743,-2.2582699493734495,0.0322693542806789,2.936989427835602,47.985336468931074,-3.620137023999483,1.1452696518270646,2,1.186666488647461,2.1999998092651367,6.615000247955322,5.766666412353516,2.346668243408203,1,0.02392452322535954,2.1874759720694503,29.059999465942386,-1.1463412081183133,28.68666648864746,-2.1111146432455876,29.426666259765625,0.02392452322535954
7043,2008-02-13,30.31333351135254,30.3799991607666,29.51333236694336,29.51333236694336,4394550.0,0.04600876432634071,-1.1666638851205562,20.000524533878345,47.977948395022935,44.80156378549127,-0.587256003445912,-0.1436218520300585,3.552483632868004,4.691837572512398,27.231575849045342,1.3999996185302734,-0.865465964275252,0.2586669921875,-1.9875554659476933,2.5048894503226933,-0.8644442368800966,1.3817782212550966,1.525315679317952,96.91362712391232,45.77296348379758,1.1231112290675975,2,-0.14666748046875,0.7433328628540039,5.401665687561035,4.433332443237305,1.1066665649414062,2,-0.013855291637148826,-2.999986692970229,28.979999542236328,2.1874759720694503,29.059999465942386,-1.1463412081183133,28.68666648864746,-0.013855291637148826
7044,2008-02-14,28.80666732788086,30.20000076293945,28.6200008392334,30.03333282470703,4853700.0,-0.04970308471377538,1.0256391446282553,-1.5333296775870167,40.310944339060185,43.848833913610044,0.5941537054395383,1.2468775270918542,5.023975874350164,6.082919462770633,26.419546752839345,1.6933326721191406,-0.8749472320636258,-1.1336659431457505,-3.390045501935589,1.1227136156440878,-2.2618557225406697,-0.005476163750831375,2.9552088789762223,27.16055814676354,-19.52002150875989,1.1281897793949194,2,0.6466665267944336,1.699997901916504,6.529997825622559,5.939998626708984,2.5066661834716797,3,0.05230268973229801,-1.1666638851205562,30.31333351135254,-2.999986692970229,28.979999542236328,2.1874759720694503,29.059999465942386,0.05230268973229801
7045,2008-02-15,28.459999084472656,28.913333892822266,28.13333320617676,28.68000030517578,4691700.0,-0.012034305789780708,1.2718409386353684,0.17934899226590123,33.93903373255718,43.11657888035486,0.6204174704754308,1.6486707397147562,5.31115885817286,6.325078107284796,25.133782651193094,0.7800006866455043,-0.8952002122206117,-1.461667537689209,-3.762349365197359,0.8390142898189374,-2.612008451443284,-0.311326623935134,3.226639598247285,14.540028864928974,-24.925214293626045,1.1503409137540737,2,0.7300004959106445,2.046666145324707,6.273333549499512,6.2866668701171875,2.273334503173828,4,0.03583979236036483,1.0256391446282553,28.80666732788086,-1.1666638851205562,30.31333351135254,-2.999986692970229,28.979999542236328,0.03583979236036483
7046,2008-02-19,28.63999938964844,29.57999992370605,28.57333374023437,29.02666664123535,4347450.0,0.006324677124602829,-2.8718038066382725,1.7575686641697716,40.58942046376545,43.31992440495225,0.252747433760824,1.4644706926266444,4.987860171261229,6.0576565240521525,23.579505160556618,1.1200008392333949,-0.993534083793044,-1.23133382797241,-3.6003788265003003,1.1377111705554768,-2.415856327236355,-0.04681132870846483,2.9729065194171014,22.551914423974907,-13.65785590505945,1.1845224992639436,2,0.6033334732055629,1.5500001907348597,5.9216661453247035,6.106666564941403,1.5466670989990199,1,0.10055869865542566,1.2718409386353684,28.459999084472656,1.0256391446282553,28.80666732788086,-1.1666638851205562,30.31333351135254,0.10055869865542566
7047,2008-02-20,29.68666648864746,29.79333305358887,28.6200008392334,28.626667022705078,5249400.0,0.036545639710359845,-1.1863363750255516,-2.7413737822173148,46.326652635440816,43.78129355468632,-0.6022436276991563,0.4691607130259001,3.7808824313775062,4.917057700578006,21.629588673392007,1.1733322143554723,-1.1356053561678294,-0.20200004577636577,-2.559722210174698,2.15572211862197,-1.3808611279755318,0.9768610364228003,1.8539813022367717,69.13948552508697,30.85313037551729,1.1788610821991672,2,-0.43000030517578125,0.4133329391479492,4.874999046325684,5.059999465942383,-0.25333404541015625,2,0.028070984980239855,-2.8718038066382725,28.63999938964844,1.2718409386353684,28.459999084472656,1.0256391446282553,28.80666732788086,0.028070984980239855
7048,2008-02-21,28.913333892822266,30.65333366394043,28.753332138061523,29.733333587646484,5409600.0,-0.026049829344124142,-2.3333266409008013,-0.7735850075124383,39.20972824114259,42.31923195329922,0.19937082041766985,1.0888193947563138,4.3689326836051805,5.591220947076522,21.20359199801572,1.9000015258789062,-1.106751398442853,-0.8423326492309577,-3.0978029948284274,1.4131376963665119,-1.9700678220296908,0.2854025235677753,2.556500942244284,30.95240257764487,-3.9517742599337176,1.1277351727987348,2,0.4799995422363281,1.1133317947387695,5.504999160766602,5.833332061767578,1.0866661071777344,3,0.08346785264432532,-1.1863363750255516,29.68666648864746,-2.8718038066382725,28.63999938964844,1.2718409386353684,28.459999084472656,0.08346785264432532
7049,2008-02-22,29.0,29.520000457763672,28.20000076293945,29.126667022705078,3982800.0,0.0029974442760214437,1.8905085099718153,0.15447203639780793,41.02244457972665,41.74999151507324,0.051201757171774887,0.9107580889925373,4.0694554487031525,5.418507950185479,20.879820221212068,1.3199996948242223,-0.8889873371552106,-0.6679999351501458,-2.8963310256104755,1.560331155310184,-1.7821654803803106,0.4461656100800191,2.4004381383652174,34.391533190130744,1.4925051062215502,1.1141655452301653,2,0.39333343505859375,1.0266656875610352,5.219999313354492,5.746665954589844,2.9599990844726562,4,0.08344827849289471,-2.3333266409008013,28.913333892822266,-1.1863363750255516,29.68666648864746,-2.8718038066382725,28.63999938964844,0.08344827849289471
7050,2008-02-25,30.07333374023437,30.15999984741211,28.913333892822266,29.0,4212150.0,0.03701150828394395,1.0,-8.473663604878755,50.30712937674518,41.90836289614158,-0.8993209434083411,-0.25935726088572153,2.8621035937626864,4.250302110702069,20.54574734139861,1.2466659545898438,-0.742343887797297,0.4583337783813448,-1.6714967726427545,2.588164329405444,-0.6065814971307049,1.5232490538933945,1.2590956353635399,76.35869459585311,40.07227791732026,1.0649152755120503,2,-0.6800003051757777,-0.04666805267333629,3.7233324050903356,4.3466653823852575,1.7933330535888672,0,0.04123253450478637,1.8905085099718153,29.0,-2.3333266409008013,28.913333892822266,-1.1863363750255516,29.68666648864746,0.04123253450478637
7051,2008-02-26,30.6200008392334,30.926666259765625,29.81333351135254,30.08666610717773,4843500.0,0.018177801760223655,-1.0617274575217535,0.4968955247220771,63.54020261204492,44.80261159727843,-1.3426216670174682,-0.9735519735908014,2.164160444069225,3.612185035849137,20.370598213562186,1.113332748413086,-0.7942788222032071,1.079667568206787,-0.7673040391734993,2.9266391755870735,0.15618176451664212,2.003153371896932,0.6457799488525531,88.75309711113506,46.06686401995191,0.9234858036901435,2,-1.090001106262207,-0.5933351516723633,2.1349992752075195,3.156665802001953,0.9466667175292933,1,0.0037012653594663547,1.0,30.07333374023437,1.8905085099718153,29.0,-2.3333266409008013,28.913333892822266,0.0037012653594663547
7052,2008-02-27,30.31999969482422,30.906667709350586,29.79333305358887,30.433332443237305,3977850.0,-0.009797555068149721,1.1006249246509585,-0.21249834597544393,58.12220146926928,45.92975082775025,-0.9303929131267736,-0.7259998581074143,2.2903763956728582,3.8278564389234475,19.849857034720678,1.1133346557617152,-0.6970006581561385,0.7893330574035637,-1.038117175390724,2.6167832901978514,-0.1243920589935783,1.7030581738007058,0.8804654775000138,77.75060543188876,30.8647869700753,0.9137251163971433,2,-0.7899999618530273,-0.2933340072631836,2.280000686645508,3.456666946411133,1.85333251953125,2,-0.004397533229511197,-1.0617274575217535,30.6200008392334,1.0,30.07333374023437,1.8905085099718153,29.0,-0.004397533229511197
7053,2008-02-28,30.01333236694336,30.19333267211914,29.420000076293945,29.953332901000977,4572150.0,-0.01011435788151438,2.682535501655306,-0.529409784748986,53.374228686922585,47.38122686640163,-0.7495826093099325,-0.48184108515054547,2.4758595429298964,4.046348257465866,19.14373705080048,0.8999996185302734,-0.669697020461939,0.5066658020019545,-1.27969752625134,2.293029130255249,-0.3865158621246927,1.3998474661286018,1.123123501934387,66.50363259133248,17.114189204061482,0.8931816641266472,2,-0.48333263397216797,0.013333320617675781,1.9883337020874023,3.440000534057617,2.1333351135253906,3,-0.01932474263820383,1.1006249246509585,30.31999969482422,-1.0617274575217535,30.6200008392334,1.0,30.07333374023437,-0.01932474263820383
7054,2008-02-29,28.920000076293945,29.70666694641113,28.873332977294922,29.70666694641113,6458100.0,-0.03642822054153538,1.1186451362622543,-13.111231204501324,51.28961050461095,49.30906872996316,0.40400165356445683,0.44862158007182984,3.4908328372884583,5.026794759915219,18.39805382393119,1.1399993896484375,-0.5133076257399658,-0.4686664581298814,-2.063307466083039,1.125974549823276,-1.2659869621064601,0.32865404584669733,2.153726675206247,2.272748384172226,-48.29489546737287,0.7973205039765784,2,0.6433334350585938,1.2466659545898438,2.851665496826172,4.303332328796387,2.7533321380615234,4,0.037344395603627456,2.682535501655306,30.01333236694336,1.1006249246509585,30.31999969482422,-1.0617274575217535,30.6200008392334,0.037344395603627456
7055,2008-03-03,29.03333282470703,29.540000915527344,28.68000030517578,28.959999084472656,5110050.0,0.003918836380155666,-1.7158001252830917,-0.09322083212103621,49.84825511288338,50.33782813542071,0.42527071400517613,0.19678663934242735,3.262521033683228,4.803566490661957,18.232378381880476,0.8600006103515625,-0.5885496839710136,-0.26100034713745046,-1.68869511755819,1.166694423283289,-0.974847732347822,0.45284703807292104,1.9789193917631565,15.72697172934884,-32.861840963241285,0.7138473852103704,3,0.5300006866455078,1.1333332061767578,2.5799999237060547,4.189999580383301,1.739999771118164,0,0.10080366168899024,1.1186451362622543,28.920000076293945,2.682535501655306,30.01333236694336,1.1006249246509585,30.31999969482422,0.10080366168899024
7056,2008-03-04,29.046667098999023,29.21333312988281,28.20666694641113,28.78666687011719,6195000.0,0.00045927466793083127,2.3932627613099413,3.5454379941739007,50.38226796357578,50.78845206076904,0.5315911778772922,0.11367206762836446,3.1328516461761637,4.685259615823085,17.961938917521497,1.0066661834716797,-0.4346275538008264,-0.1996661186218276,-1.590600976541598,1.1912687392979429,-0.8951335475817146,0.4958013103380594,1.9053400731417618,31.11110797144356,-16.828901103065974,0.6954674289598857,3,0.5166664123535156,1.1199989318847656,2.521665573120117,4.176665306091309,1.8333320617675781,1,0.09708513838138066,-1.7158001252830917,29.03333282470703,1.1186451362622543,28.920000076293945,2.682535501655306,30.01333236694336,0.09708513838138066
7057,2008-03-05,29.393333435058594,30.126667022705078,29.00666618347168,29.15333366394043,6896250.0,0.011934805975433838,-3.1999921322075235,0.9230752301654382,44.05172530734407,51.32645173479142,0.155267849570361,-0.1348988943396776,2.6364480557690513,4.256286156483512,16.426255996482574,1.1200008392333984,-0.1509346902312494,0.0803335189819343,-1.19412457184335,1.3547916098072186,-0.5568955264307078,0.7175625643945764,1.499633593639377,59.73156295453571,17.243388094375923,0.6372290454126428,3,0.1700000762939453,0.7733325958251953,2.1383323669433594,3.8299989700317383,0.3933334350585973,2,0.07393969542467338,2.3932627613099413,29.046667098999023,-1.7158001252830917,29.03333282470703,1.1186451362622543,28.920000076293945,0.07393969542467338
7058,2008-03-06,28.84666633605957,29.65999984741211,28.81999969482422,29.386667251586914,5105850.0,-0.018598336259030512,-1.8314570622159072,-2.250005960470162,50.295268134892666,52.3567654631432,0.7727461621849194,0.43236033278127195,2.9626862238756786,4.71918643287799,15.216430959165983,0.8400001525878906,0.01031537061885146,-0.46533355712890767,-1.741296765718129,0.8106296514603137,-1.1033151614235202,0.1726480471657048,1.9884413520644415,33.33330021964323,-10.635445144253467,0.6379816042946108,3,0.7200002670288086,1.3199996948242188,2.684999465942383,4.376666069030762,0.7666664123535192,3,0.1153223682605371,-3.1999921322075235,29.393333435058594,2.3932627613099413,29.046667098999023,-1.7158001252830917,29.03333282470703,0.1153223682605371
7059,2008-03-07,28.10666656494141,28.940000534057614,27.5,28.53333282470703,6668250.0,-0.025652869641755727,1.322578362697241,0.7901213636813114,47.53488983599823,52.048738847504644,1.5340188250614943,1.1261361711294953,3.4695432428550816,5.367285400364434,14.409078941600544,1.4400005340576136,0.012486438948030809,-1.1393333435058572,-2.522384898490479,0.2437182114787646,-1.83085912099817,-0.44780756601354454,2.6717389694201223,23.09643969705125,-23.578852897912594,0.691525777492311,3,1.1066665649414027,1.8099994659423793,3.4249992370605433,5.116665840148922,1.8866672515869105,4,0.14373817351099882,-1.8314570622159072,28.84666633605957,-3.1999921322075235,29.393333435058594,2.3932627613099413,29.046667098999023,0.14373817351099882
7060,2008-03-10,27.63333320617676,28.28000068664551,27.426666259765625,28.10666656494141,5012250.0,-0.016840608176390992,1.0812994136077516,1.1093761175881647,43.25290851452077,49.79459505889085,1.8157892372258004,1.5984644243347965,3.685242134986936,5.7513129634529,13.373760024191785,0.8533344268798864,0.15807107487439254,-1.5600000381469705,-3.10363311328938,-0.016366963004561086,-2.3318165757181752,-0.7881835005757658,3.013936106810309,7.654329185675524,-40.33444071165248,0.7718165375712043,3,1.533333778381344,2.24666595458984,3.8983325958251918,5.589999198913571,3.673334121704098,0,0.14620020603506734,1.322578362697241,28.10666656494141,-1.8314570622159072,28.84666633605957,-3.1999921322075235,29.393333435058594,0.14620020603506734
7061,2008-03-11,29.540000915527344,29.540000915527344,27.733333587646484,28.10000038146973,6060600.0,0.0689988317777166,1.5092592469949335,-3.0422544859628475,49.11859648511477,48.79419450509591,-0.29076423729624423,-0.28501166957752844,1.5839914594767457,3.7636038863629153,11.923386730256968,1.9066677093505824,0.323085947169254,0.32266759872436523,-1.2271503935722343,1.8724855910209648,-0.45224139742393277,1.0975765948726632,0.9140322142664417,78.27163179987257,31.596812418723374,0.7749089961482993,3,-0.7300014495849609,-0.36333465576171875,1.9916648864746094,3.6833314895629883,1.4933319091796875,1,0.0417512404222562,1.0812994136077516,27.63333320617676,1.322578362697241,28.10666656494141,-1.8314570622159072,28.84666633605957,0.0417512404222562
7062,2008-03-12,29.67333221435547,30.420000076293945,29.52666664123535,29.733333587646484,4048950.0,0.004513584789973324,-4.056615995854206,-0.04166760488757916,54.94790554253636,48.96904748905299,-0.5872248987941191,-0.38339375416920163,1.235346514092143,3.580372974211677,10.966240464177544,0.8933334350585938,0.29045279699329285,0.4213322639465318,-1.137126303675732,1.9797908315687955,-0.3578970198645983,1.2005615477576619,-2.2466659545898438,75.05564338278633,25.301815901213217,0.7792292838111312,3,-0.7499990463256836,-0.49666595458984375,1.8416671752929688,3.5500001907348633,2.7733345031738352,2,0.040665030057775775,1.5092592469949335,29.540000915527344,1.0812994136077516,27.63333320617676,1.322578362697241,28.10666656494141,0.040665030057775775
7063,2008-03-13,29.893333435058594,30.07333374023437,28.406667709350586,28.959999084472656,4554900.0,0.007414105672860494,1.5773153610193573,-15.55521647911501,55.71672267467493,49.460948841282324,-0.9231132636592321,-0.6708694810664859,0.829097154014331,3.3003871798172923,10.491436576979376,1.6666660308837855,0.05692858099952147,0.6623334884643555,-0.8464357531411579,2.171102730069869,-0.09205113233840123,1.4167181092671122,-2.406800498962401,82.40534890137373,29.439766539583452,0.7543846208027569,3,-0.9700002670288086,-0.7166671752929688,1.5199990272521973,3.3299989700317383,3.4666671752929616,3,-0.0035682392254156037,-4.056615995854206,29.67333221435547,1.5092592469949335,29.540000915527344,1.0812994136077516,27.63333320617676,-0.0035682392254156037
7064,2008-03-14,30.31333351135254,31.58666610717773,29.82666778564453,30.166667938232425,8887050.0,0.014049957901361765,-3.2580645161290236,0.15714151421517758,51.67597564454917,49.6640289003563,-1.2568558779032948,-1.0247456620210187,0.2561272638561931,2.8680083600363915,9.486522378150342,1.7599983215331996,-0.0894568308941146,1.0070002555847175,-0.5618218027325241,2.575822313901959,0.22258922642609846,1.7914112847433366,-2.76813123245239,69.39104224685683,18.58377626406788,0.7844110291586204,3,-0.8066673278808594,-0.8066673278808594,1.099998950958252,2.909998893737793,0.8333339691162109,4,-0.023092173702285,1.5773153610193573,29.893333435058594,-4.056615995854206,29.67333221435547,1.5092592469949335,29.540000915527344,-0.023092173702285
7065,2008-03-17,29.479999542236328,30.753332138061523,28.953332901000977,30.733333587646484,6059100.0,-0.02749067399018068,1.7835086818920538,-8.545523115937524,42.34556179129188,48.77106154788031,-0.39504200831631664,-0.11708051549721077,0.9223645530328071,3.679627745176809,7.997986714587816,1.7999992370605469,-0.18946719293181857,0.12266626358032084,-1.3958212798938803,1.641153807054522,-0.6365775081567797,0.8819100353174214,-1.7731387102050746,45.32871081684702,-0.6506278718160061,0.7592437717371007,3,0.026666641235351562,0.026666641235351562,1.7900004386901855,3.743332862854004,2.020000457763672,0,0.017412967512314026,-3.2580645161290236,30.31333351135254,1.5773153610193573,29.893333435058594,-4.056615995854206,29.67333221435547,0.017412967512314026
7066,2008-03-18,31.520000457763672,31.57333374023437,29.726667404174805,29.899999618530273,6316650.0,0.06919948938956422,1.1389948424284047,-1.2925531267310701,56.53120756738352,50.157670687884696,-2.287902197865595,-2.0345696016944537,-1.2088089960973605,1.6232738872774206,7.139430309220796,2.0933341979980433,-0.13662638278613315,2.018667125701903,0.2594560522126983,3.7778781991911075,1.1390615889573006,2.898272662446505,-3.6579474147265607,97.90359487414803,53.632155679219906,0.8796055367446031,3,-2.013334274291992,-2.013334274291992,-0.44833421707153676,1.7033319473266602,-0.060001373291015625,1,-0.006768182956363722,1.7835086818920538,29.479999542236328,-3.2580645161290236,30.31333351135254,1.5773153610193573,29.893333435058594,-0.006768182956363722
7067,2008-03-19,30.520000457763672,32.279998779296875,30.520000457763672,32.09999847412109,4528950.0,-0.03172588786411934,-1.2278487736215868,-0.9753069122514075,52.56410949415498,50.40976417224718,-1.2418738169452261,-1.0212998375539684,-0.32745129787336325,2.5387745414052603,6.552364226118609,1.7599983215332031,-0.09255465320397605,0.977000427246093,-0.8392434796304933,2.7932443341226794,0.06887847380779988,1.8851223806843862,-2.5089628921609375,54.56111833069801,12.56067601998786,0.9081219534382935,3,-0.6666679382324219,-0.6666679382324219,0.5516657829284632,2.70333194732666,0.6399993896484375,2,0.016819539949016526,1.1389948424284047,31.520000457763672,1.7835086818920538,29.479999542236328,-3.2580645161290236,30.31333351135254,0.016819539949016526
7068,2008-03-20,31.32666778564453,31.3799991607666,30.166667938232425,30.626667022705078,6255900.0,0.026430777057071086,2.0082709895867725,-0.4430390137788024,62.54343474950947,52.077380273748425,-1.8548109030203754,-1.726409951844353,-1.1841516228808295,1.66644984263435,6.538885170047788,1.2133312225341761,-0.028009417402717673,1.6630010604858398,-0.2924397354701256,3.6184418564418053,0.6852806625078571,2.6407214584638226,-3.059492547220149,71.34274891048895,23.31250946926646,0.9777203979779832,3,-1.4733352661132812,-1.4733352661132812,-0.6533350944519043,1.8966646194458008,0.05333137512207031,3,0.03575225234769497,-1.2278487736215868,30.520000457763672,1.1389948424284047,31.520000457763672,1.7835086818920538,29.479999542236328,0.03575225234769497
7069,2008-03-24,31.420000076293945,32.08666610717773,30.946666717529297,31.226667404174805,5252100.0,0.0029793239194173537,-2.026544191369321,0.2761892305764001,62.465181100118855,54.212077227703766,-1.5966223518909928,-1.7171871508542722,-1.329183430431062,1.5068041070454115,6.305811487085024,1.1399993896484304,0.0833267110160989,1.6353333473205574,-0.44283587002265534,3.71350256466377,0.5962487386489528,2.674417955992162,-2.912055425417215,74.14832945461092,21.121827024137474,1.0390846086716057,3,-1.4133338928222656,-1.5666675567626953,-0.8083338737487793,1.8033323287963867,0.19333267211914418,0,0.061744128878004734,2.0082709895867725,31.32666778564453,-1.2278487736215868,30.520000457763672,1.1389948424284047,31.520000457763672,0.061744128878004734
7070,2008-03-25,31.31333351135254,31.913333892822266,30.86666679382324,31.906667709350586,6530700.0,-0.003394862020445588,2.450551454405988,-3.068980485783627,61.72413507341385,55.61269262640366,-1.0203526199801338,-1.594616580977707,-1.2969390736790167,1.5493765311954917,6.534944406421072,1.046667098999027,0.185190302271522,1.4666667938232436,-0.7189730942753698,3.652306681921857,0.3738468497739369,2.5594867378725503,-2.5790656127705986,62.14101791240781,6.080368897271853,1.0928199440493067,3,-0.9700002670288086,-1.460000991821289,-1.333333969116211,1.909998893737793,0.23333358764648438,1,-0.00532252597199101,-2.026544191369321,31.420000076293945,2.0082709895867725,31.32666778564453,-1.2278487736215868,30.520000457763672,-0.00532252597199101
7071,2008-03-26,30.733333587646484,31.26666641235352,30.29333305358887,30.873332977294922,3269400.0,-0.018522458603641767,1.1007204017783472,0.23595368364204475,56.76767649522624,55.814889398924755,-0.28304189350584963,-1.0600394879490267,-0.747195069531756,2.068816700152098,6.967847388604137,1.0200004577636683,0.370398943461268,0.8810002326965325,-1.31365084525617,3.075651310649235,-0.2163253062798205,1.9783257716728855,-1.7863218362216493,26.813863612979734,-27.593466592087136,1.0973255389763519,3,-0.3900003433227539,-0.8800010681152344,-0.8850011825561523,2.4899988174438477,2.2533340454101562,2,0.024945761583822668,2.450551454405988,31.31333351135254,-2.026544191369321,31.420000076293945,2.0082709895867725,31.32666778564453,0.024945761583822668
7072,2008-03-27,30.18666648864746,30.99333381652832,30.1200008392334,30.81333351135254,4152600.0,-0.01778743257512294,-1.2982497527970325,4.476212534059946,56.76767649522624,55.931662045652686,0.38453752278052633,-0.5521843223147656,-0.2773051665641404,2.532608497216934,7.395624870390312,0.8733329772949219,0.6434422731101748,0.34099979400634695,-1.8484736530483374,2.5304732410610313,-0.7537369295209935,1.4357365175336874,-1.0396755155503037,3.3897811946282683,-51.465671478450574,1.094736723527342,3,0.42999935150146484,-0.33333396911621094,-0.4700002670288086,3.036665916442871,3.2333316802978445,3,0.042181954615759576,1.1007204017783472,30.733333587646484,2.450551454405988,31.31333351135254,-2.026544191369321,31.420000076293945,0.042181954615759576
7073,2008-03-28,29.433332443237305,31.13333320617676,29.373332977294922,30.60666656494141,4992750.0,-0.02495585412498158,-1.7216504271626223,1.8723406198067953,56.69131917367827,56.488922437778136,1.1910053352177528,0.16387143023575135,0.4327584268089808,3.2178574446378434,7.648668491866683,1.7600002288818395,0.7199018407449955,-0.3833342552185073,-2.5788133011138115,1.812144790676797,-1.4810737781661594,0.7144052677291448,-0.09836100176816487,2.211282694394931,-54.32084458678096,1.0977395229476523,3,1.183333396911621,0.4200000762939453,0.24500036239624023,3.7899999618530273,3.6600017547607493,4,0.05866367349007162,-1.2982497527970325,30.18666648864746,1.1007204017783472,30.733333587646484,2.450551454405988,31.31333351135254,0.05866367349007162
7074,2008-03-31,30.0,30.36666679382324,29.546667098999023,29.98666763305664,4311150.0,0.019252578954677357,1.196429848672189,-0.01136280510107041,61.825446398533686,58.653354060805,0.6428162935421753,-0.3349075729623614,-0.17191680625101213,2.5713382625079504,7.522957165998542,0.933334350585934,0.750076160597196,0.12933330535888743,-2.0260462177477976,2.2847128284655724,-0.9483564561944533,1.2070230669122282,-0.6266670227050781,24.67192113491708,-36.47140514564049,1.0776897615533425,3,0.8266658782958984,-0.14666748046875,-0.29000043869018555,3.223332405090332,3.200000762939446,0,0.04599997202555328,-1.7216504271626223,29.433332443237305,-1.2982497527970325,30.18666648864746,1.1007204017783472,30.733333587646484,0.04599997202555328
7075,2008-04-01,31.959999084472656,31.959999084472656,30.3799991607666,30.666667938232425,6034350.0,0.06533330281575522,1.4433029828426818,97.00686695278944,62.02782225940014,59.26408902658463,-1.037504330607888,-2.175969165310736,-2.0750741333037936,0.5401581414635643,7.5448071388463145,1.9599990844726562,0.8107407861551437,1.942999076843261,-0.3650099661308559,4.251008119817378,0.7889945553562008,3.0970035983303212,-2.5866661071777344,100.0,39.328659413597094,1.154004521487059,4,-1.1333332061767578,-2.1066665649414062,-2.249999523162842,1.2633333206176758,-0.2466659545898473,1,-0.010846881914586493,1.196429848672189,30.0,-1.7216504271626223,29.433332443237305,-1.2982497527970325,30.18666648864746,-0.010846881914586493
7076,2008-04-02,31.86666679382324,32.406665802001946,31.60000038146973,31.753332138061523,4481700.0,-0.0029202845219967744,-2.841280653950968,0.08763003666244636,60.944780747280724,60.195274721376386,-0.9943975827551021,-1.961082980954128,-1.9510329037579588,0.5584892875230842,7.327515564948442,0.8066654205322159,0.8875858888017412,1.7086668014526332,-0.6924252145432526,4.109758817448515,0.5081207934546903,2.909212809450576,-2.319999694824215,82.19783191015765,22.381609342080374,1.2005460079979415,4,-0.9766674041748047,-1.9500007629394531,-2.156667232513424,1.3566656112670934,0.2600002288818395,2,-0.010041831387468503,1.4433029828426818,31.959999084472656,1.196429848672189,30.0,-1.7216504271626223,29.433332443237305,-0.010041831387468503
7077,2008-04-03,31.56666755676269,32.08666610717773,30.953332901000977,32.02000045776367,4329300.0,-0.00941420196224274,2.8636521761748006,-3.9999495119489956,58.28383197278948,59.721985523963056,-0.5926371777118966,-1.5704315156315012,-1.6132912762302496,0.816747912570829,7.689558850518282,1.1333332061767507,1.1196012776317446,1.3000008583068805,-1.1515663711220547,3.7515680877358157,0.07421724359241466,2.5257844730213463,-1.7912005615234357,72.30774551353804,14.714848465085353,1.2257836147144667,4,-0.6766681671142578,-1.6500015258789062,-1.7883348464965785,1.6566648483276403,0.11333274841308949,3,0.04498416165534502,-2.841280653950968,31.86666679382324,1.4433029828426818,31.959999084472656,1.196429848672189,30.0,0.04498416165534502
7078,2008-04-04,32.17333221435547,32.733333587646484,31.373332977294922,31.81333351135254,4666800.0,0.019218520817944507,-1.1935497764248588,-0.794115543363466,59.040824746091126,59.34150148462663,-1.1919150387986583,-2.0185861014821533,-2.2463839126860385,0.17517228151223208,8.067887980251031,1.3600006103515625,1.0775854343497109,1.7403322219848647,-0.7565711654330869,4.237235609402813,0.4918805282758889,2.9887839156938405,-2.1873693145751965,82.42673416606264,25.23871401619587,1.2484516937089745,4,-1.1199989318847656,-2.093332290649414,-2.3949995040893555,0.8633337020874023,0.3733329772949219,4,0.03874842513308541,2.8636521761748006,31.56666755676269,-2.841280653950968,31.86666679382324,1.4433029828426818,31.959999084472656,0.03874842513308541
7079,2008-04-07,32.14666748046875,32.82666778564453,31.953332901000977,32.459999084472656,3567000.0,-0.0008287837178028168,-1.4952398079574498,-0.8703687024154538,64.0647106542772,59.60156543805589,-1.1748841524499767,-1.7641867355256622,-2.2205667449218467,0.20441833481284277,7.591905809171051,0.8733348846435547,1.156082467937054,1.5116674423217766,-0.8423995724774969,3.8657344571210466,0.33463393492214166,2.6887009497214116,-1.8859675119018569,72.20709423983772,12.960497288217823,1.1770335073996354,4,-1.0466670989990234,-2.020000457763672,-2.3683347702026367,0.8899984359741211,0.6266670227050781,0,0.029448362512365156,-1.1935497764248588,32.17333221435547,2.8636521761748006,31.56666755676269,-2.841280653950968,31.86666679382324,0.029448362512365156
7080,2008-04-08,31.67333221435547,32.12666702270508,31.34000015258789,32.09999847412109,5128800.0,-0.014724240588884219,2.2777557021377564,1.3617083444933908,50.968819416592105,58.95724798487433,-0.7209258769826619,-1.0252303072395712,-1.7658471615070646,0.6805892669639775,6.878157219485387,0.8066673278808594,1.0475300027687524,0.8363322257995591,-1.0871952362502384,2.7598596878493566,-0.12543150522533963,1.7980959568244579,-1.1047161077392573,38.43409522005932,-15.264903170130069,0.9617637310248989,4,-0.5733318328857422,-1.5466651916503906,-1.8083324432373047,1.3633337020874023,1.4799995422363352,1,0.048200439986924914,-1.4952398079574498,32.14666748046875,-1.1935497764248588,32.17333221435547,2.8636521761748006,31.56666755676269,0.048200439986924914
7081,2008-04-09,30.773332595825195,31.99333381652832,30.553333282470703,31.96666717529297,4075350.0,-0.028415059471461723,1.310159069663547,2.7968805879408234,51.62115351519065,58.3854120982037,0.20712577028542967,-0.029613323451748386,-0.9268983243341253,1.553417582361078,6.955432139180831,1.4400005340576172,0.9047717478746264,-0.12533397674560476,-1.9503410626301942,1.6996731091389847,-1.0378375196879013,0.7871695661966918,2.053335189819336,9.677384170580645,-42.09857921215734,0.912503542942295,4,0.32666778564453125,-0.6466655731201172,-0.9083328247070312,2.263333320617676,2.8933353424072266,2,0.030545945296322374,2.2777557021377564,31.67333221435547,-1.4952398079574498,32.14666748046875,-1.1935497764248588,32.17333221435547,0.030545945296322374
7082,2008-04-10,30.8799991607666,31.10000038146973,30.52666664123535,30.79333305358887,4538700.0,0.003466201283506054,1.1772089553319702,-0.07262515363996563,46.860340432446435,57.29308112695572,0.23373042974536062,-0.043473207588398566,-1.0430541831427647,1.430675322328284,7.066051406569194,0.5733337402343786,0.7716501509738087,-0.07900075912475657,-1.8108506084948317,1.6528490902453186,-0.9449256838097959,0.7869241655602828,1.901201934814452,15.362275814085017,-32.53665137727273,0.8659249246850378,4,0.3066682815551758,-0.7533321380615234,-1.0149993896484375,2.1566667556762695,2.166666030883789,3,0.04037136968327326,1.310159069663547,30.773332595825195,2.2777557021377564,31.67333221435547,-1.4952398079574498,32.14666748046875,0.04037136968327326
7083,2008-04-11,29.78666687011719,30.49333381652832,29.53333282470703,30.453332901000977,6530100.0,-0.035405839389999194,1.5714271117253218,-7.692350015405882,39.93425991032325,54.86072707271012,1.5449187582194241,1.0977398512130527,0.028533259905767494,2.5178039792707416,7.189801282417826,1.3466663360595703,0.707222050742196,-1.1669997215270946,-2.913264569319491,0.5792651262653017,-2.040132145423293,-0.2938672976308965,2.9043528472900313,7.692325512435707,-35.36249676630464,0.8731324238961977,4,1.3933334350585902,0.3400001525878871,0.07833290100097301,3.24999904632568,3.54000091552734,4,0.06356311846888896,1.1772089553319702,30.8799991607666,1.310159069663547,30.773332595825195,2.2777557021377564,31.67333221435547,0.06356311846888896
7084,2008-04-14,29.61333274841309,30.01333236694336,29.53333282470703,29.53333282470703,5341200.0,-0.005819184887651652,-11.0,-0.12000000000000596,39.608792834335304,52.369723803258466,1.8524398986192487,1.281653850429521,0.1522995402283449,2.6902504411443893,7.271730036366886,0.4799995422363281,0.678294052555934,-1.3053338050842243,-3.1318526492077616,0.5211850390393167,-2.2185932271459947,-0.3920743830224538,2.8882257554321207,3.0848289344202175,-36.0043299896047,0.9132594220617699,4,1.5666675567626918,0.5133342742919886,0.2533335685729945,3.4233331680297816,3.8866672515869105,0,0.09905445186322348,1.5714271117253218,29.78666687011719,1.1772089553319702,30.8799991607666,1.310159069663547,30.773332595825195,0.09905445186322348
7085,2008-04-15,29.99333381652832,30.0,29.440000534057614,29.546667098999023,5565150.0,0.01283209395388285,1.4347851326024734,5.583339293803247,45.36340858120707,50.63846022925029,1.300937244009564,0.9929936462920672,-0.26227003389637815,2.3150751509290117,7.8494880004457634,0.5599994659423864,0.7217083301488394,-0.950999450683593,-2.705399331204454,0.8034004298372643,-1.8281993909440217,-0.07379951042316435,2.330131146568597,21.6710167164421,-18.187216838000264,0.8771999402604294,4,1.140000343322754,0.1333332061767578,-0.42833423614501953,2.9333324432373047,3.3999996185302734,1,0.09268728523647951,-11.0,29.61333274841309,1.5714271117253218,29.78666687011719,1.1772089553319702,30.8799991607666,0.09268728523647951
7086,2008-04-16,31.30666732788086,31.34000015258789,30.226667404174805,30.406667709350586,6372900.0,0.043787513565057834,1.3034503986693264,2.0149242896550548,56.402445739222486,50.429417314409505,-0.11195969571383912,-0.35536127190576394,-1.5661797428469697,1.0066955958906902,7.947680078887351,1.3466663360595703,0.6992857020011556,0.37300071716308736,-1.3692140061246647,2.1152154404508394,-0.4981066444807887,1.2441080788069634,0.7861204808929116,98.24564045266412,51.5530282367377,0.8711073616438759,4,-0.17333316802978516,-1.0266666412353516,-1.7833342552185059,1.5833320617675781,2.4599990844726634,2,0.05898629864911742,1.4347851326024734,29.99333381652832,-11.0,29.61333274841309,1.5714271117253218,29.78666687011719,0.05898629864911742
7087,2008-04-17,31.03333282470703,31.82666778564453,30.833332061767575,31.82666778564453,3522600.0,-0.0087308719357172,1.5042025696261052,-0.8814836635520357,59.67742419267795,50.50015058625248,0.08690420413791244,-0.04384532834331978,-1.223646821642209,1.2809966207038173,7.765618483208383,0.9933357238769567,0.5178429216261904,0.07399959564208913,-1.6576482862053226,1.8056474774894973,-0.7918243452816149,0.9398235365657932,0.8472320020894486,66.7597164870803,13.843992452493026,0.8658239409237047,4,0.10000133514404297,-0.41666507720947266,-2.0399999618530273,1.8566665649414062,2.3933334350585938,3,0.0848550533840462,1.3034503986693264,31.30666732788086,1.4347851326024734,29.99333381652832,-11.0,29.61333274841309,0.0848550533840462
7088,2008-04-18,32.446666717529304,32.48666763305664,31.726667404174805,31.926666259765625,5656200.0,0.04554244627238546,1.5333244324070012,-0.6554614171411076,63.42355918049567,50.4289115336101,-1.4344248406278481,-1.4429503239062313,-2.5759377893092434,-0.1285713035240974,7.96114687745913,1.4533348083496094,0.3816972734428994,1.4313335418701243,-0.41872348063288456,3.281390564373133,0.5063050306186199,2.3563620531216287,-3.0066661834716903,98.68705985171538,40.45550056503362,0.9250285112515041,4,-1.483332633972175,-1.8299989700317454,-3.396667003631599,0.40999984741210227,1.5933341979980398,4,0.018491837061245464,1.5042025696261052,31.03333282470703,1.3034503986693264,31.30666732788086,1.4347851326024734,29.99333381652832,0.018491837061245464
7089,2008-04-21,33.360000610351555,33.60666656494141,31.69333267211914,31.71333312988281,6340050.0,0.028148774133671672,-1.2687730408232776,3.166665444008313,58.67769650264724,51.28545343206067,-2.4111006201111387,-2.3225716656722,-3.4344103830617883,-1.0128842717054525,7.993703374297698,1.9133338928222727,0.3187641155548633,2.2476674079894963,0.12493792569971163,4.370396890279277,1.186302666844604,3.3090321491343886,-3.859066734313963,94.08001618652558,39.432768051700805,1.0613647411448908,4,-1.8366670608520437,-2.0800008773803604,-4.31000089645385,-0.846668243408196,1.1733322143554759,0,-0.0009991853746154078,1.5333244324070012,32.446666717529304,1.5042025696261052,31.03333282470703,1.3034503986693264,31.30666732788086,-0.0009991853746154078
7090,2008-04-22,31.14666748046875,32.400001525878906,30.68000030517578,30.68000030517578,5784600.0,-0.0663469151495163,-6.3714257687969,0.28340097853886415,46.465971894942804,50.71265547425536,-0.3132756410806259,-0.12897769685972094,-1.166947903078487,1.1977333636985321,7.806781887163042,2.680000305175774,0.13853173859116907,0.042667579650878196,-2.0780470963765936,2.16338225567835,-1.017689758362856,1.1030249176646159,-1.4815042968750056,27.21894392675774,-22.954265945035353,1.0603573380137366,4,0.3766660690307617,0.13333225250244496,-1.6400012969970703,1.3666648864746094,4.393333435058594,1,0.07555647874710703,-1.2687730408232776,33.360000610351555,1.5333244324070012,32.446666717529304,1.5042025696261052,31.03333282470703,0.07555647874710703
7091,2008-04-23,31.5,31.79999923706055,30.70666694641113,31.13333320617676,3714600.0,0.011344151657727508,1.2620700813518235,0.78571370183268,49.67447481321861,51.02533707211893,-0.6176420477163305,-0.4447300737817308,-1.4729647668873547,0.8171005188854679,8.021678510222785,1.0933322906494212,-0.09609010615858438,0.35766677856445384,-1.7625531551491065,2.477886712278014,-0.7024431882923281,1.4177767454212358,-1.6771766811523499,28.018216702641197,-18.555583096849944,1.0601099668567806,4,0.02333354949951172,-0.010000228881832385,-1.9933338165283203,0.7266674041748047,4.093334197998047,2,0.06010582333519343,-6.3714257687969,31.14666748046875,-1.2687730408232776,33.360000610351555,1.5333244324070012,32.446666717529304,0.06010582333519343
7092,2008-04-24,31.459999084472656,31.97333335876465,30.6200008392334,31.56666755676269,3468900.0,-0.0012698703342013395,1.9420269723952772,-0.29091391445023473,46.31288974279193,51.734073720171004,-0.5439144577617157,-0.32089556295824195,-1.38255843222003,0.83131385865412,8.409702501631266,1.35333251953125,-0.1516701127398612,0.2539992332458496,-1.821389054896585,2.3293875213882878,-0.7836949108253677,1.291693377317067,-1.4858220357812542,28.124950107703434,-13.338934247274786,1.037694144071219,4,0.06333446502685547,0.030000686645511365,-1.9533329010009766,0.3700008392333949,3.3199996948242188,3,0.07332064192650734,1.2620700813518235,31.5,-6.3714257687969,31.14666748046875,-1.2687730408232776,33.360000610351555,0.07332064192650734
7093,2008-04-25,31.15999984741211,31.893333435058594,30.74666786193848,31.520000457763672,3376050.0,-0.009535894653239674,1.072287370823072,3.374948591864216,45.04021154686936,52.33756468823034,-0.031984911086240686,0.12131364622720042,-1.0775844581089515,1.1016031367635861,9.134203843273857,1.1466655731201136,-0.15543983410273654,-0.13233337402343892,-2.0335834249068583,1.768916676859984,-1.0829583994651486,0.8182916514182708,-1.0405232180707067,18.080329630819314,-18.689437609473345,0.9506250254417112,4,0.36333370208740234,0.32999992370605824,-1.3066673278808594,0.6700000762939418,3.8400001525878906,4,0.07274282488617434,1.9420269723952772,31.459999084472656,1.2620700813518235,31.5,-6.3714257687969,31.14666748046875,0.07274282488617434
7094,2008-04-28,31.3799991607666,31.773332595825195,31.053333282470703,31.273332595825195,2706150.0,0.007060311759685911,-1.6341509368130909,-0.2962955113804942,48.48693423721183,52.68462309445309,0.02790613552587118,0.010541819959360765,-1.2413782693238673,0.8625583245386679,9.89785813767824,0.7199993133544922,-0.11623601028607311,0.0186659812927239,-1.7826441336503436,1.8199760962357914,-0.8819890761788116,0.9193210387642594,-1.121034934001198,42.696518447161644,5.883752900120726,0.900655057471534,4,0.5366678237915075,0.11000061035156605,-1.5266666412353516,-0.34666633605956676,4.120000839233398,0,0.08476742593691511,1.072287370823072,31.15999984741211,1.9420269723952772,31.459999084472656,1.2620700813518235,31.5,0.08476742593691511
7095,2008-04-29,31.61333274841309,31.82666778564453,31.15333366394043,31.3799991607666,3087300.0,0.007435742316342031,1.0403951079668932,2.1875044703526547,54.6528802296594,52.490226926723864,0.05423945557541998,-0.2636102056914815,-1.4034602989798124,0.601655911607633,9.882591966430471,0.6733341217041016,0.09489999933274618,0.26933288574219105,-1.5143065136138283,2.052972285098207,-0.6224868139358186,1.1611525854202007,-1.2204604281206457,73.3989536824068,31.7841978850322,0.8918196996780083,4,0.5000009536743129,-0.12333297729492188,-1.6833333969116246,-0.7033329010009801,3.446668624877926,1,0.09236609437961008,-1.6341509368130909,31.3799991607666,1.072287370823072,31.15999984741211,1.9420269723952772,31.459999084472656,0.09236609437961008
7096,2008-04-30,31.546667098999023,32.506668090820305,31.47333335876465,31.78000068664551,5450250.0,-0.0021087827071131215,-4.438588565978982,-1.0,53.709205488918634,51.82709151519505,0.17715945915264086,-0.23415244854894013,-1.2706515351063246,0.5981448110829746,9.774230206971046,1.033334732055657,0.3420612993465184,0.21866722106933523,-1.5509166405366699,1.9882510826753403,-0.6661247097336656,1.103459151872336,-1.0252430089206221,49.116570979126855,4.008338034790526,0.8847919308030021,4,0.5666666030883789,-0.05666732788085582,-1.4483342170715332,-1.1866683959960938,1.5533313751220632,2,0.12658496709007427,1.0403951079668932,31.61333274841309,-1.6341509368130909,31.3799991607666,1.072287370823072,31.15999984741211,0.12658496709007427
7097,2008-05-01,32.98666763305664,33.0,31.34666633605957,31.733333587646484,4215300.0,0.04564667733483985,1.5833363135684142,-5.3714257687968185,67.14285655897507,52.24034677947054,-1.0690431262944635,-1.646745032275856,-2.660154666305367,-0.9173579749645029,10.255854555950622,1.6533336639404297,0.5586827341153935,1.5876677513122566,-0.32998843353602325,3.5053239361605364,0.6288396588881184,2.5464958437363947,-2.341833843983718,99.40832659694682,47.519661733876596,0.9588280924241399,5,-0.8733339309692383,-1.496667861938473,-2.8883347511291504,-2.626668930053711,0.08666610717772727,3,0.07902182160192539,-4.438588565978982,31.546667098999023,1.0403951079668932,31.61333274841309,-1.6341509368130909,31.3799991607666,0.07902182160192539
7098,2008-05-02,33.419998168945305,34.16666793823242,33.060001373291016,33.220001220703125,5088150.0,0.013136535666743665,-3.256437343192922,0.15957194251172757,69.84016244408924,53.480620772964095,-1.5084127155087543,-2.0889935049423514,-3.0119806783852425,-1.4307178941459604,10.617172034613887,1.1800003051757812,0.5879358689005869,1.9586649894714299,-0.13768821605568604,4.055018194998542,0.9104883867078755,3.0068415922349843,-2.6566910688376417,76.01704115215222,17.213315944394353,1.0481766027635562,5,-1.0266637802123952,-1.6499977111816335,-3.1849989891052175,-3.376665115356438,-0.8599967956542898,4,0.040694215585425075,1.5833363135684142,32.98666763305664,-4.438588565978982,31.546667098999023,1.0403951079668932,31.61333274841309,0.040694215585425075
7099,2008-05-05,33.093334197998054,33.473331451416016,32.85333251953125,33.093334197998054,2422950.0,-0.009774505949877499,-1.5833108161804845,0.0,66.24738964013281,55.67855607798521,-1.3673441996410673,-1.778980506668745,-2.6087215359169917,-1.1990367922785623,10.868371003333763,0.6199989318847656,0.609242928911307,1.5846676826477122,-0.6169463161066417,3.7862816814020697,0.4838606832705352,2.685474682024889,-2.1258254476029066,64.38052859281413,0.8434232881955452,1.1008069993771785,5,-0.6999998092651438,-1.2899999618530344,-2.858335018157966,-3.1400012969970774,-1.7733345031738352,0,0.057614799119191984,-3.256437343192922,33.419998168945305,1.5833363135684142,32.98666763305664,-4.438588565978982,31.546667098999023,0.057614799119191984
7100,2008-05-06,33.200000762939446,33.740001678466804,32.66666793823242,32.85333251953125,4433700.0,0.00322320393294917,-1.9814933533959074,100.0,61.360007543949926,56.97694860362202,-1.2875104906870547,-1.8608134450686649,-2.6705762764530903,-1.3660089813015333,11.66234744122066,1.073333740234382,0.47708367335458135,1.6150008201599064,-0.7128943596766675,3.9428959999964768,0.4510532302416195,2.7789484100781934,-2.040542461274061,65.7210416281982,6.302753693253699,1.1639475899182858,5,-0.8066663742065359,-1.3966665267944265,-2.860001564025872,-3.3200016021728445,-2.3733329772949148,1,0.06927708386163656,-1.5833108161804845,33.093334197998054,-3.256437343192922,33.419998168945305,1.5833363135684142,32.98666763305664,0.06927708386163656
7101,2008-05-07,31.71333312988281,33.406665802001946,31.63999938964844,33.31999969482422,5259000.0,-0.04477914454496568,-1.0152080169529099,-4.6345940116862305,53.5614560856709,57.78234486394191,0.2599358587796132,-0.31633100439704975,-1.1730715148363977,0.04077051838192958,12.710918177192426,1.766666412353505,0.29383560403812936,0.08133316040038707,-2.2153093007889133,2.377975621589691,-1.0669880701942667,1.2296543909950373,-0.3734422500234018,13.002361188047434,-43.6082525699552,1.1483212305946513,5,0.7433347702026403,0.09000110626221058,-1.3733339309692347,-1.8333339691162074,0.35333251953124645,2,0.10552874495095921,-1.9814933533959074,33.200000762939446,-1.5833108161804845,33.093334197998054,-3.256437343192922,33.419998168945305,0.10552874495095921
7102,2008-05-08,32.12666702270508,32.51333236694336,31.71999931335449,32.080001831054695,2958150.0,0.013033442152846186,-1.0695548766531562,-0.029044726932551345,48.12792574368784,58.12542421914396,-0.05463128617108737,-0.6656048049915633,-1.5608704518135497,-0.45873619637254137,13.835191921933488,0.7999992370605504,0.4139386238913474,0.4323336601257317,-1.8459700746914507,2.7106373949429106,-0.7068182072828577,1.5714855275343211,-0.6171695193432889,19.261237621744247,-30.703986820227907,1.13915186740859,5,0.4833335876464844,-0.3233327865600586,-1.7233343124389684,-2.2100009918212926,-0.49333381652831676,3,0.0302966831488658,-1.0152080169529099,31.71333312988281,-1.9814933533959074,33.200000762939446,-1.5833108161804845,33.093334197998054,0.0302966831488658
7103,2008-05-09,31.68000030517578,31.873332977294922,31.253332138061523,31.68666648864746,2781150.0,-0.013903300868827184,2.2631695184937937,-0.1428513038502629,39.60395104720124,57.13842608692056,0.5292062513470697,-0.07359476336002757,-1.0834462921279169,-0.0721220534841649,14.3531142588354,0.8733348846435547,0.46395391971510236,-0.10899972915649414,-2.203476223409396,1.9854767650964114,-1.1562379762829451,0.9382385179699568,2.4866676330566406,17.158217454367456,-26.102072220584983,1.047238247126452,5,0.9800004959106445,0.12333393096923828,-1.2766675949096715,-1.7633342742919957,-0.9866676330566406,4,0.043981484268829085,-1.0695548766531562,32.12666702270508,-1.0152080169529099,31.71333312988281,-1.9814933533959074,33.200000762939446,0.043981484268829085
7104,2008-05-12,32.54666519165039,32.57333374023437,31.48666763305664,31.82666778564453,2395350.0,0.02735684590044074,1.81033912936247,-108.00743919885551,60.39603399465531,57.77655428303122,-0.17272756242748244,-0.7475619571533088,-1.8734021027962555,-0.9656686497346882,15.06922664961834,1.0866661071777273,0.5852010723224019,0.6109985351562486,-1.2384826079648619,2.4604796782773555,-0.31374203640430665,1.5357391067168038,1.561736030578615,52.010652504235765,6.4435929656188975,0.9247405715605536,5,0.16333484649658203,-0.7433309555053711,-1.9799985885620117,-2.466665267944336,-2.293333053588867,0,0.0004097557019158149,2.2631695184937937,31.68000030517578,-1.0695548766531562,32.12666702270508,-1.0152080169529099,31.71333312988281,0.0004097557019158149
7105,2008-05-13,32.77333450317383,32.913333892822266,32.38666534423828,32.860000610351555,4135800.0,0.00696444044846678,4.448313963812868,-0.12037002696787769,59.63674514131041,58.43516979996364,-0.24311224378830332,-0.7960982750232688,-2.022800458540349,-1.2361641683845122,15.83764900813984,0.5266685485839844,0.764184512076568,0.6986678123474093,-0.9422797790012396,2.339615403696058,-0.12180598332691517,1.5191416080217337,1.2779653373718247,70.58833429143657,21.859559192927605,0.8204737956743237,5,-0.06333446502685547,-0.9700002670288086,-2.160000801086426,-2.64666748046875,-1.7466678619384766,1,-0.044345039355359606,1.81033912936247,32.54666519165039,2.2631695184937937,31.68000030517578,-1.0695548766531562,32.12666702270508,-0.044345039355359606
7106,2008-05-14,33.153331756591804,33.733333587646484,32.53333282470703,33.02000045776367,3661950.0,0.011594708294976108,-1.168676276947047,-1.5384479950704137,62.1881083455747,57.884642220696925,-0.4148642337102615,-1.0863524077723525,-2.3199478644583635,-1.6577971359771801,17.1380152079597,1.2000007629394531,0.907971610356654,0.9863318443298397,-0.6802786185009424,2.6529423071606217,0.1530266129144522,1.8196370757452307,0.8420087299041654,76.61284306298506,24.233621892135332,0.8333052314153908,5,-0.4433317184448313,-1.3499975204467844,-2.5399980545044016,-3.026664733886726,-3.2199993133544993,2,-0.07017888844564368,4.448313963812868,32.77333450317383,1.81033912936247,32.54666519165039,2.2631695184937937,31.68000030517578,-0.07017888844564368
7107,2008-05-15,33.66666793823242,33.66666793823242,32.700000762939446,32.95333480834961,3267900.0,0.01548369815165107,1.7102825728892797,5.350080109864672,67.50467513785671,57.625143631115535,-0.9181520167077863,-1.4675315240999112,-2.753936804927889,-2.2275576602774407,18.179725617969122,0.9666671752929759,0.9898730057972251,1.3680012702941866,-0.33713863735268745,3.073141177941057,0.5154313164707531,2.2205712241176236,0.2738323812948593,97.31187054647815,38.917171100397425,0.8525699538234355,5,-1.1700010299682617,-1.8633337020874023,-3.0533342361450195,-3.5400009155273438,-3.6800003051757812,3,-0.04752481866497327,-1.168676276947047,33.153331756591804,4.448313963812868,32.77333450317383,1.81033912936247,32.54666519165039,-0.04752481866497327
7108,2008-05-16,33.04666519165039,33.88666534423828,32.419998168945305,33.85333251953125,4509000.0,-0.018415922470246815,2.3587811600470157,-1.1308423709598066,61.02292426336857,57.04464747814172,-0.39859191508156044,-0.8435214329653746,-2.042531924228797,-1.698494980087471,18.74707376258717,1.4666671752929759,1.0850298372500653,0.7179986000061049,-1.0189214124198003,2.45491861243201,-0.15046140620684412,1.5864586062190575,0.8400917642475747,64.99996026353226,4.4287177969791,0.868460006212952,5,-0.4766664505004883,-1.243330955505371,-2.389997959136963,-2.9199981689453125,-3.539999008178711,4,-0.04276776422907336,1.7102825728892797,33.66666793823242,-1.168676276947047,33.153331756591804,4.448313963812868,32.77333450317383,-0.04276776422907336
7109,2008-05-19,33.32666778564453,33.96666717529297,32.88666534423828,33.04666519165039,3852150.0,0.008472945526282194,-2.5999923706345727,-0.3471103691898819,61.26205935931659,57.0337643465158,-0.7174644575579023,-1.1870077847619243,-2.2021381612616686,-2.06851980067875,18.711958519600618,1.0800018310546875,0.9253798542396936,0.9996678352355985,-0.7331445326953983,2.7324802031665953,0.1332616512700966,1.866074019201097,-2.073335647583008,59.493756458419846,0.522614299454176,0.8664061839654987,5,-0.7166681289672852,-1.5233335494995117,-2.6733341217041016,-3.200000762939453,-3.333333969116211,0,-0.07901585392403676,2.3587811600470157,33.04666519165039,1.7102825728892797,33.66666793823242,-1.168676276947047,33.153331756591804,-0.07901585392403676
7110,2008-05-20,33.5,33.67333221435547,33.053333282470696,33.053333282470696,7099650.0,0.0052010064573611015,-1.776114304259024,1.5952234983174869,62.66205144449487,58.04494160860735,-0.9429252272490345,-1.238492644342415,-2.2353182876382576,-2.3388057701954423,19.47358427754767,0.6199989318847727,0.6905194611949241,1.055333423614499,-0.6595162408738986,2.7701830881028933,0.19790859137030026,1.912758255858698,-2.192401161193846,69.82759896411409,9.212943951623842,0.8574248322441976,5,-0.8900003433227539,-1.6966657638549805,-2.8466663360595703,-3.373332977294922,-5.526666641235352,1,-0.09691545856532768,-2.5999923706345727,33.32666778564453,2.3587811600470157,33.04666519165039,1.7102825728892797,33.66666793823242,-0.09691545856532768
7111,2008-05-21,33.393333435058594,34.46666717529297,33.31999969482422,33.67333221435547,5509500.0,-0.0031840765654150838,-4.375008940705243,-0.6268628673424843,53.187035532284725,58.60706491845145,-0.6402147756492838,-1.0358163567302796,-2.0483164802512555,-2.3078112522134333,20.464101479920686,1.14666748046875,0.5110535328764882,0.8540001869201674,-0.8502797387789727,2.558280112619304,0.0018602240705973827,1.7061401497697375,-2.032553229522705,47.557043327207644,-7.813785495080204,0.8521399628495685,5,-0.5333337783813477,-1.046666145324707,-2.7633328437805176,-3.2666664123535156,-5.14000129699707,2,-0.07087243321861825,-1.776114304259024,33.5,-2.5999923706345727,33.32666778564453,2.3587811600470157,33.04666519165039,-0.07087243321861825
7112,2008-05-22,33.76666641235352,34.18666839599609,33.34000015258789,33.493331909179695,3802050.0,0.011179865526781407,-1.9195556520193984,-0.9761989100817439,52.7426269849846,60.066917800427376,-0.8453464986600991,-1.2938136056486158,-2.339618038506895,-2.764461635684043,21.399238957281426,0.846668243408196,0.40042750250132286,1.1119997978210492,-0.5969276319134735,2.820927227555572,0.2575360829537914,1.9664635126883105,-2.2816507280273512,65.79804742396445,12.500205171354963,0.8544637148672611,5,-0.789999008178718,-1.2233324050903391,-3.0599989891052317,-3.6399993896484446,-5.879999160766609,3,-0.11352420527108342,-4.375008940705243,33.393333435058594,-1.776114304259024,33.5,-2.5999923706345727,33.32666778564453,-0.11352420527108342
7113,2008-05-23,33.426666259765625,33.59999847412109,33.03333282470703,33.426666259765625,3292950.0,-0.010069106272910244,2.269246005546112,0.0,52.63156626694696,59.20419916401534,-0.2587347584664528,-0.81719148251549,-1.9269383701946445,-2.4952733801805884,22.250619684131784,0.7333335876464915,0.47125410917379185,0.6586663246154814,-0.9292566774109403,2.2465893266419066,-0.13529517639773303,1.4526278256286922,-1.8223845158007812,34.17723352680425,-16.986781251234987,0.793961501013212,5,0.0,-0.8833322525024414,-2.5516653060913086,-3.299999237060547,-4.840000152587894,4,-0.10291180699792302,-1.9195556520193984,33.76666641235352,-4.375008940705243,33.393333435058594,-1.776114304259024,33.5,-0.10291180699792302
7114,2008-05-27,34.040000915527344,34.066665649414055,33.25333404541016,33.60666656494141,4217850.0,0.018348663638646068,2.3424782090675755,100.0,56.140345006628344,58.81571026016178,-0.7129358498292362,-1.2870135935941889,-2.47250794309592,-3.16060516956712,23.26271202223594,0.813331604003892,0.6003319983555286,1.1390008926391602,-0.4043912916747914,2.682393076953108,0.36730480048218794,1.9106969847961324,-2.3212237543093757,70.23260765422899,20.046190039019365,0.7716960921569741,5,-0.5966682434082031,-1.4966669082641602,-3.25,-3.9133338928222656,-7.466667175292972,1,-0.13317669242446417,2.269246005546112,33.426666259765625,-1.9195556520193984,33.76666641235352,-4.375008940705243,33.393333435058594,-0.13317669242446417
7115,2008-05-28,34.53333282470703,34.53333282470703,33.939998626708984,34.279998779296875,3103950.0,0.014492711395746483,3.6842041861165487,0.5846156554808364,74.11628073884133,60.14106274830252,-1.0396920980308906,-1.6341538794552974,-2.864080085571871,-3.7042320971240983,24.39934336478034,0.5933341979980469,0.8779167041472675,1.486332798004149,-0.09612935142052237,3.0687949474288203,0.6951017232918133,2.2775638727164846,-2.704640062926064,100.0,43.24659971879942,0.7912310747123351,5,-1.0566673278808594,-1.9566659927368164,-3.1316661834716797,-4.016666412353512,-7.333332061767582,2,-0.13146715468280978,2.3424782090675755,34.040000915527344,2.269246005546112,33.426666259765625,-1.9195556520193984,33.76666641235352,-0.13146715468280978
7116,2008-05-29,35.540000915527344,35.87333297729492,34.279998779296875,34.65999984741211,4341900.0,0.02915062081989639,1.0603479105880147,3.47367866285198,76.50101379627753,61.14065593257149,-1.8687245811517386,-2.452028800721621,-3.8209581611278587,-4.728282099751684,25.386334964032713,1.5933341979980469,0.943368324043206,2.2933341979980497,0.5126421712296363,4.074026224766463,1.4029881846138395,3.18368021138226,-3.5490297499708134,88.26295620217357,25.66133029051725,0.8903460133842072,5,-1.3933353424072266,-2.2933340072631836,-4.138334274291992,-5.023334503173825,-8.026668548583984,3,-0.2129056657805778,3.6842041861165487,34.53333282470703,2.3424782090675755,34.040000915527344,2.269246005546112,33.426666259765625,-0.2129056657805778
7117,2008-05-30,35.59333419799805,35.81999969482422,35.18000030517578,35.380001068115234,3035250.0,0.0015006550674399044,-1.0869500317199687,0.24242371698448548,82.35939837196281,63.511375277970856,-1.8104025365837018,-2.4243626275147534,-3.7906172075770606,-4.80578274221795,26.102676718076466,0.6399993896484375,1.0143921471632993,2.216334152221677,0.15612886565140371,4.2765394387919535,1.1862315089365367,3.246436795506817,-3.2917740875024464,90.14088858263855,20.890814339010703,1.0301026432851381,5,-1.2133350372314453,-2.3466672897338867,-4.086667537689209,-5.076667785644528,-7.046667098999023,4,-0.20621844582206528,1.0603479105880147,35.540000915527344,3.6842041861165487,34.53333282470703,2.3424782090675755,34.040000915527344,-0.20621844582206528
7118,2008-06-02,34.779998779296875,35.69333267211914,34.33333206176758,35.64666748046875,3387900.0,-0.0228507791424305,1.833337306980108,-4.062513411057864,68.63178409783087,64.33023358225022,-0.8105778025428023,-1.5851887168420404,-2.927338677663748,-3.991039054283803,25.804183383382384,1.3600006103515625,1.0215178167962193,1.334998703002931,-0.8188323602551719,3.488829766261034,0.25808317137388315,2.411914234631979,-2.1926968394573265,58.26967008679157,-12.617404629863266,1.0769155316290513,6,-0.32666587829589844,-1.4699983596801758,-3.273332118988037,-4.263332366943356,-7.326665878295898,0,-0.19819815323896106,-1.0869500317199687,35.59333419799805,1.0603479105880147,35.540000915527344,3.6842041861165487,34.53333282470703,-0.19819815323896106
7119,2008-06-03,35.0,35.53333282470703,34.64666748046875,35.400001525878906,5165700.0,0.006325509730439771,1.6600061798331445,0.461539138702067,68.59684548777818,64.98965514261504,-0.8585396711330446,-1.7444628484988343,-3.0968194740078694,-4.2091900537236455,25.7029322746434,0.8866653442382812,0.9492835705542149,1.4596666336059556,-0.7950491884577389,3.71438245566965,0.3323087225741119,2.5870245446377993,-2.14981557716402,54.827628390803696,-15.432274808090952,1.1273579110318466,6,-0.5466670989990234,-1.5366668701171875,-3.493333339691162,-4.483333587646481,-7.606666564941406,1,-0.18323811122349343,1.833337306980108,34.779998779296875,-1.0869500317199687,35.59333419799805,1.0603479105880147,35.540000915527344,-0.18323811122349343
7120,2008-06-04,35.5,35.81999969482422,34.75333404541016,35.153331756591804,4713600.0,0.014285714285714235,1.1621579824395079,-0.8666673024471012,69.21395102162684,66.77042353031972,-1.1678128304952295,-2.174822051729663,-3.5360086759504057,-4.714526068079678,25.507641582215655,1.0666656494140554,0.9941813847029835,1.8446666717529325,-0.5661750044268743,4.255508347932739,0.6392458336630256,3.0500875098428395,-2.407963692807307,76.56907271782669,6.818952341700594,1.205420838089904,6,-1.0466670989990234,-1.9866666793823242,-3.7966666221618617,-4.983333587646481,-8.260000228881836,2,-0.25145538759903174,1.6600061798331445,35.0,1.833337306980108,34.779998779296875,-1.0869500317199687,35.59333419799805,-0.25145538759903174
7121,2008-06-05,35.060001373291016,35.12666702270508,34.240001678466804,34.59999847412109,5146050.0,-0.012394327512929126,1.9887552318067898,1.3269254046678955,61.54694854084838,67.74868148097124,-0.521361730434073,-1.5507518887450118,-3.0203602949674035,-4.256502964274368,26.11125058483541,1.259998321533196,1.0151360322729772,1.2373346328735337,-1.0682406085506884,3.542909874297756,0.08454701216142269,2.390122253585645,-1.7454613324901445,51.89878001965275,-13.771562465274798,1.1527876207121115,6,-0.6066684722900391,-1.496668815612793,-3.2583346366882324,-4.5433349609374964,-8.193334579467777,3,-0.22418711644259592,1.1621579824395079,35.5,1.6600061798331445,35.0,1.833337306980108,34.779998779296875,-0.22418711644259592
7122,2008-06-06,33.09999847412109,34.860000610351555,33.09999847412109,34.77333450317383,6230700.0,-0.05590424479170375,-1.1035848217847561,-3.6376640931443283,50.361662951134456,67.49647000143653,1.4909149971603028,0.5121685207321534,-0.9882999015952763,-2.3092762716187636,26.319578117119253,1.960002899169929,0.965974703110426,-0.7713348388671974,-2.9645268095269373,1.4218571317925424,-1.8679308241970674,0.32526114646267246,2.7733345031738352,0.0,-63.03886426694956,1.0965959853298703,6,1.3866672515869212,0.463334083557136,-1.2983317375183034,-2.5833320617675675,-6.233331680297848,4,-0.16878146116972204,1.9887552318067898,35.060001373291016,1.1621579824395079,35.5,1.6600061798331445,35.0,-0.16878146116972204
7123,2008-06-09,33.07333374023437,33.540000915527344,32.68000030517578,33.10666656494141,5517000.0,-0.0008055811213274477,-1.0975632449129598,0.019919982674319655,48.22096946850353,66.61653938608933,1.6340237591688904,0.6836200007370721,-0.864115927092179,-2.2739572033919018,26.847062343050652,0.8600006103515625,1.0233484823747716,-0.867666244506843,-2.845742205461903,1.1104097164482205,-1.8567042249843766,0.12137173597069051,2.7445325469970783,12.526544952692658,-48.85561552787511,0.989037980477531,6,1.2033329010009837,0.48999881744385476,-1.2716670036315847,-2.5566673278808487,-4.553333282470696,0,-0.1368675645699594,-1.1035848217847561,33.09999847412109,1.9887552318067898,35.060001373291016,1.1621579824395079,35.5,-0.1368675645699594
7124,2008-06-10,32.560001373291016,32.939998626708984,32.360000610351555,32.59999847412109,3644100.0,-0.015521034890984442,-1.6363628482005315,1.19993133440074,43.69974355630896,63.23692414358573,2.1404294418536622,1.262744263616156,-0.2754868349815638,-1.7550805241540033,26.81171797710895,0.7133331298828125,1.0477565016554848,-1.3816654205322294,-3.357770316886679,0.5944394758222167,-2.3697178687094507,-0.39361297235500814,3.132350274658201,5.780370400587613,-52.28077632323237,0.9880524481772236,6,1.5566654205322266,1.003331184387207,-0.4783339500427246,-1.7633342742919922,-3.240001678466797,1,-0.15683870567889602,-1.0975632449129598,33.07333374023437,-1.1035848217847561,33.09999847412109,1.9887552318067898,35.060001373291016,-0.15683870567889602
7125,2008-06-11,31.31999969482422,32.759998321533196,31.31999969482422,32.713333129882805,4857750.0,-0.038083588027240434,-1.0669835237943903,34.83586075346333,37.93638899592134,58.951965832435036,3.2147505465636854,2.517348903242919,0.9637688003313087,-0.48060303593987186,26.746874206584632,1.4399986267089773,1.0694781641489044,-2.5490003585815444,-4.794521472639154,-0.3034792445239347,-3.6717609156103492,-1.4262398015527396,4.172410890869138,0.0,-56.93651191756524,1.1227605570288042,6,2.25,2.243332862854004,0.7783346176147461,-0.5233325958251953,-2.479999542236328,2,-0.1253724871655898,-1.6363628482005315,32.560001373291016,-1.0975632449129598,33.07333374023437,-1.1035848217847561,33.09999847412109,-0.1253724871655898
7126,2008-06-12,30.82666778564453,31.76666641235352,30.60000038146973,31.53333282470703,7237950.0,-0.015751338249891944,-1.01149342129063,0.5071758283276869,33.12931862150846,53.48195697127344,3.3181212935688222,2.980233814547802,1.4536155636986763,0.03169933964019833,26.356064090138855,1.166666030883789,0.9978472831011871,-2.9259990692138658,-5.538687555677953,-0.31331058274977863,-4.232343312445906,-1.6196548259818258,4.331949928779295,5.320830798037242,-48.408870171766296,1.3063442432320431,6,2.3833322525024414,2.409998893737793,1.2716665267944336,-0.030000686645507812,-2.346668243408203,3,-0.11634952046930669,-1.0669835237943903,31.31999969482422,-1.6363628482005315,32.560001373291016,-1.0975632449129598,33.07333374023437,-0.11634952046930669
7127,2008-06-13,32.066665649414055,32.066665649414055,31.21999931335449,31.21999931335449,5346300.0,0.040224842736553246,-1.0000000000000084,-1.1981154992226586,42.92648878328365,50.62581304743487,1.704503455670313,1.7014563286412994,0.2341409332086215,-1.1770283358890872,25.844153345161214,1.2399978637695241,0.7843464752150879,-1.606001091003428,-4.325574364014905,1.1135721820080526,-2.9657877275091664,-0.24621445449768942,2.636090331714364,49.886564677596205,-6.055468290629385,1.3597866365057403,6,1.1433343887329173,1.1700010299682688,0.06333541870117898,-1.269998550415032,-2.333332061767571,4,-0.1621621316180042,-1.01149342129063,30.82666778564453,-1.0669835237943903,31.31999969482422,-1.6363628482005315,32.560001373291016,-0.1621621316180042
7128,2008-06-16,31.63333320617676,31.953332901000977,31.18666648864746,31.70000076293945,4117050.0,-0.013513486184529855,1.6744247166415496,-0.0787412395217729,37.24380952419465,47.14214238481448,1.8378062197650102,2.1328277033139535,0.6638267861213869,-0.7502880198428237,25.616135582597373,0.8799991607665945,0.4251211817184526,-1.968666934967036,-4.826656740088044,0.8893228701539719,-3.39766183752754,-0.539672032406532,2.65914721498579,44.15955553852894,-9.562766488562225,1.4289949025605033,6,1.5766668319702113,1.6033334732055629,0.5733342170715297,-0.8366661071777379,-2.2666664123535227,0,-0.15068492407315393,-1.0000000000000084,32.066665649414055,-1.01149342129063,30.82666778564453,-1.0669835237943903,31.31999969482422,-0.15068492407315393
7129,2008-06-17,30.69333267211914,31.773332595825195,30.64666748046875,31.63999938964844,3783900.0,-0.029715506991658924,-1.1666697233236376,14.199811175008003,30.56680294812743,42.84801482109231,2.349764474723848,3.020281469145445,1.5900422723158627,0.19068049273259646,25.465148524162807,1.1266651153564453,-0.0262292300026985,-2.777000713348386,-5.917108591069706,0.36310716437293067,-4.347054652209046,-1.2069467744877258,3.2298997450741282,4.320943502690016,-41.74865856891988,1.5700539388606587,6,2.1700010299682617,2.5433340072631836,1.538334846496582,0.10333442687988281,-2.940000534057617,1,-0.07080795811820251,1.6744247166415496,31.63333320617676,-1.0000000000000084,32.066665649414055,-1.01149342129063,30.82666778564453,-0.07080795811820251
7130,2008-06-18,30.253332138061523,30.57333374023437,29.920000076293945,30.426666259765625,4356300.0,-0.014335378264651588,1.7999869211056845,0.18309941449772862,21.617741536789083,38.411436265085726,2.198448815017379,3.3777579207828694,2.026120040999672,0.623032717207348,25.48351490529607,0.7733325958251953,-0.35797665788296484,-3.0546678543090806,-6.508346056952334,0.3990103483341727,-4.781506955630711,-1.327828752987454,3.3375770755593948,15.527898986291126,-24.163354520701155,1.7268391013216269,6,2.1366682052612305,2.64333438873291,2.0033349990844727,0.5433349609375,-2.493331909179684,2,-0.030850566773207966,-1.1666697233236376,30.69333267211914,1.6744247166415496,31.63333320617676,-1.0000000000000084,32.066665649414055,-0.030850566773207966
7131,2008-06-19,31.02666664123535,31.15999984741211,29.893333435058594,30.07999992370605,3544500.0,0.025561961229417784,1.0879120188135871,-5.461513914411808,27.242523653812825,35.84264300982777,0.8859901723419767,2.5487009323326077,1.286782224711601,-0.16917866918301172,24.754658425080212,1.2666664123535156,-0.7192819610075318,-2.1630000114440904,-5.763427963555053,1.437427940666872,-3.9632139874995715,-0.3627860353886092,2.1237334759063273,52.147260261950656,18.059386691810367,1.8002139760554818,6,0.6900005340576172,1.8566665649414062,1.2300004959106445,-0.22999954223632812,-4.433334350585941,3,-0.0704770033446428,1.7999869211056845,30.253332138061523,-1.1666697233236376,30.69333267211914,1.6744247166415496,31.63333320617676,-0.0704770033446428
7132,2008-06-20,29.933332443237305,31.17333221435547,29.63333320617676,31.17333221435547,7803750.0,-0.035238532409568424,1.4838698265081458,-1.3098588427767184,26.50291086424896,33.42952538713281,1.6571626722030466,3.5206311459096042,2.3986707004240913,0.9242767932295237,24.051743091819976,1.5399990081787074,-1.1914889459574312,-3.0646675109863253,-6.933862942845096,0.8045279208724452,-4.9992652269157105,-1.13006979505694,2.7610783384127444,12.931003298398021,-17.350424460672222,1.9345977159293848,6,1.3533334732055664,2.820000648498535,2.3233346939086914,0.8633346557617188,-1.3400001525878942,4,-0.048552325530641705,1.0879120188135871,31.02666664123535,1.7999869211056845,30.253332138061523,-1.1666697233236376,30.69333267211914,-0.048552325530641705
7133,2008-06-23,29.98666763305664,30.5,29.84000015258789,30.020000457763672,3886950.0,0.0017817992674378225,-3.0408015507859028,0.02688131520941615,25.295670344014454,31.384628363544536,1.2515529725982013,3.3691015695699704,2.400138857018632,0.8716935602805691,23.695614373677046,0.6599998474121094,-1.6150641208307022,-2.83933238983154,-6.9279143379689,1.24924955830582,-4.88362336390022,-0.79504141576286,2.2179707365176853,16.51095923620456,-10.224956802277244,2.0442909740686797,6,1.2099981307983398,2.766665458679199,2.163332939147949,0.8099994659423828,-1.6333351135253906,0,-0.00844822267382872,1.4838698265081458,29.933332443237305,1.0879120188135871,31.02666664123535,1.7999869211056845,30.253332138061523,-0.00844822267382872
7134,2008-06-24,29.50666618347168,30.08666610717773,29.020000457763672,29.79333305358887,4089900.0,-0.016007162098125804,1.442746757870012,8.600137331197176,20.408167493550422,29.437048196614434,1.4001295261207218,3.680778701336635,2.9360838522594435,1.3371025888275447,23.194767798413825,1.066665649414059,-1.8546929292704135,-3.0926671028137207,-7.394931107217339,1.2095969015899009,-5.243799105015533,-0.9415351006119117,2.286563359959036,22.600592046173222,2.078667621022074,2.1511320022018103,6,1.036666870117184,2.940000534057617,2.6800003051757812,1.2900009155273438,-1.466665267944336,1,-0.004744669857920547,-3.0408015507859028,29.98666763305664,1.4838698265081458,29.933332443237305,1.0879120188135871,31.02666664123535,-0.004744669857920547
7135,2008-06-25,29.99333381652832,30.333332061767575,29.30666732788086,29.84666633605957,4112100.0,0.0164934808300794,1.4838743914538324,-0.511630382711443,25.098303091684457,28.544713137745102,0.7883917209499067,2.989836936894207,2.4999178755456555,0.8442725214226456,22.261386418555826,1.0266647338867152,-2.086818370548812,-2.3789995193481417,-6.730413285956459,1.9724142472601756,-4.5547064026523,-0.20329263604398307,1.3007144914823279,45.2012726689732,27.464877342395383,2.1757068833041577,6,0.5499992370605433,2.4533329010009766,2.2133331298828125,0.8033332824707031,-2.3533344268798793,2,-0.07468331770549652,1.442746757870012,29.50666618347168,-3.0408015507859028,29.98666763305664,1.4838698265081458,29.933332443237305,-0.07468331770549652
7136,2008-06-26,27.97333335876465,29.273332595825195,27.953332901000977,29.0,7088250.0,-0.06734831379933226,-1.4749973624966697,-6.999960986267166,24.951152936089215,26.547453599167948,2.6385545024082866,4.652428584043648,4.505649500485106,2.8608851165694205,20.814130457452457,2.0400009155273438,-2.312982846840079,-4.020666599273682,-8.525510037333966,0.48417683878660256,-6.27308831830382,-1.7682448802435395,2.911386336201545,0.6211323611381779,-18.559105726342857,2.252421719030141,6,1.9799995422363281,3.939999580383301,4.233333587646484,2.823333740234375,-0.9333324432373047,3,-0.007626303492213826,1.4838743914538324,29.99333381652832,1.442746757870012,29.50666618347168,-3.0408015507859028,29.98666763305664,-0.007626303492213826
7137,2008-06-27,28.253332138061523,28.78666687011719,27.6200008392334,28.03333282470703,7094850.0,0.01000948924126499,-1.2293053523169872,-0.2142850507831586,27.01843476805803,25.411300848486096,1.967670890183033,3.999391324408151,4.223153042366974,2.6101749766390796,19.353853033990333,1.1666660308837926,-2.3899693676490052,-3.3736677169799805,-7.8396390715275075,1.0923036375675466,-5.60665339425374,-1.140682039706217,2.079999923706051,21.990676506292598,1.8874622612268972,2.2329856772737626,6,1.4433345794677734,3.4933347702026367,4.350001335144043,2.6933345794677734,-0.0666656494140625,4,-0.05875412639119626,-1.4749973624966697,27.97333335876465,1.4838743914538324,29.99333381652832,1.442746757870012,29.50666618347168,-0.05875412639119626
7138,2008-06-30,27.886667251586914,28.29999923706055,27.57333374023437,28.07999992370605,5382300.0,-0.012977757267103263,1.2947405194429689,-0.8787876160668453,27.401677027650436,25.05962019065532,1.9522841660347403,4.029753632578036,4.5374451287542215,2.9914135309105774,18.878775048115287,0.726665496826179,-2.3965892229689096,-3.3956660270690904,-7.900892476283957,1.1095604221457762,-5.64827925167652,-1.143052802461657,1.9039985656738239,11.352670358816853,-10.12597011234716,2.2526132246074324,6,1.4866657257080078,3.8366661071777344,4.87333345413208,3.2133331298828125,0.5933322906494141,0,0.02534060569831209,-1.2293053523169872,28.253332138061523,-1.4749973624966697,27.97333335876465,1.4838743914538324,29.99333381652832,0.02534060569831209
7139,2008-07-01,28.58666610717773,28.833332061767575,27.406667709350586,27.49333381652832,6816150.0,0.02510156015688758,-1.2526317691541993,-5.65518636175301,36.054419385514464,26.663695507180364,1.0303845790354238,2.977296168749536,3.762683721278254,2.3012651623097717,18.162437798946677,1.4266643524169886,-2.594037933293123,-2.3750004768371618,-6.674329519256535,1.9243285655822113,-4.524664998046848,-0.22533595562747522,0.7605332946777352,40.3188837439675,15.457301173980369,2.1496645212096865,7,0.7033338546752965,3.053334236145023,4.3983340263366735,2.8500013351440465,-1.119998931884762,1,-0.008162322488801665,1.2947405194429689,27.886667251586914,-1.2293053523169872,28.253332138061523,-1.4749973624966697,27.97333335876465,-0.008162322488801665
7140,2008-07-02,26.57333374023437,28.63333320617676,26.57333374023437,27.99333381652832,6969750.0,-0.07042907205040738,-1.9014075426231907,-1.2987817962007746,31.21318833888796,27.104880472188714,2.7567106776152244,4.519281408624867,5.747670255272542,4.324656277237491,17.396816538648537,2.05999946594239,-2.768936005861164,-3.9419995307922413,-8.10895777894299,0.2249587173585077,-6.025478654867616,-1.8585204067168668,2.3857593231201193,0.0,-26.204243498030824,2.0834791240753745,7,2.2999992370605504,4.649999618530277,6.419999599456791,4.863333702087406,1.9466667175293004,2,0.055193194411746305,-1.2526317691541993,28.58666610717773,1.2947405194429689,27.886667251586914,-1.2293053523169872,28.253332138061523,0.055193194411746305
7141,2008-07-03,27.20000076293945,27.70666694641113,26.666667938232425,27.19333267211914,3157050.0,0.023582551923330808,1.0392128263528146,-0.004695838353552743,27.272740228789146,27.190417068248728,1.7099685914486358,3.4504784222433145,5.0879641896165175,3.705833095907156,17.220629906756262,1.1333332061767578,-2.7907667252633495,-2.922332477569583,-6.7536510893437445,0.9089861342045822,-4.837991783456662,-1.0066731716825004,1.633331298828125,27.72864991686992,4.333341726895995,1.9156593058870819,7,1.336666107177738,4.023332595825199,5.826665401458744,4.543332099914554,1.2333316802978551,3,0.01617641964585892,-1.9014075426231907,26.57333374023437,-1.2526317691541993,28.58666610717773,1.2947405194429689,27.886667251586914,0.01617641964585892
7142,2008-07-07,27.51333236694336,27.953332901000977,26.933332443237305,27.440000534057614,6005850.0,0.011519543941735044,1.1398620706212823,10.99742562929701,30.541560226597298,27.773293721869045,1.136807251471403,2.842905234548624,4.745842836140213,3.4035243441760983,18.158227390351634,1.0200004577636719,-2.693742990272039,-2.329667568206787,-6.060199189798489,1.400864053384911,-4.194933379002638,-0.46440175741093626,1.120000839233402,41.59289047928515,19.963897017208442,1.8652658107958497,7,0.9400005340576136,3.6833343505859375,6.183333873748779,4.90000057220459,1.1133346557617188,0,-0.017203712189538756,1.0392128263528146,27.20000076293945,-1.9014075426231907,26.57333374023437,-1.2526317691541993,28.58666610717773,-0.017203712189538756
7143,2008-07-08,28.546667098999023,28.626667022705078,27.30666732788086,27.57999992370605,6734850.0,0.037557600012755765,1.343193984066308,13.182094831845848,39.950069623568396,29.94461618075993,-0.13664201352356287,1.5315808644994,3.704803563946591,2.366043619841708,19.28056474055856,1.3199996948242188,-2.685649253336166,-1.0699995040893562,-4.513559508360466,2.3735605001817532,-2.7917795062249127,0.6517804980462003,-1.973333358764652,87.31570019157913,60.87434458474806,1.721780002135555,7,-0.09333419799805043,2.6499996185302734,5.266665935516357,4.076665878295898,-0.2600002288818324,1,-0.012610950662054199,1.1398620706212823,27.51333236694336,1.0392128263528146,27.20000076293945,-1.9014075426231907,26.57333374023437,-0.012610950662054199
7144,2008-07-09,27.453332901000977,28.51333236694336,27.34666633605957,28.36000061035156,5909850.0,-0.03829988958803476,-1.0833306369347568,-0.9379316196143667,37.647064961362744,31.33892305516863,0.7093971128019163,2.3428388254858064,4.770477411468974,3.4728892126310598,20.76061119161449,1.2000007629394531,-2.6167130585734455,-1.908000278472901,-5.185961491182439,1.3699609342366372,-3.5469808848276685,-0.2690196721181337,-0.8389324951171915,42.71841693726027,14.281220009795064,1.6389806063547687,7,0.4700002670288086,3.7433338165283203,6.428333759307861,5.170000076293945,1.0466670989990234,2,0.03739679422304021,1.343193984066308,28.546667098999023,1.1398620706212823,27.51333236694336,1.0392128263528146,27.20000076293945,0.03739679422304021
7145,2008-07-10,27.393333435058594,27.74666786193848,26.833332061767575,27.20666694641113,5393700.0,-0.0021855075359609177,1.044777043545098,-0.20588191982834356,32.893912810467214,32.22145193009952,0.4043197764118709,2.206718593098749,4.794026841604023,3.5517236531456504,21.88577148918783,0.9133358001709055,-2.552786853598125,-1.7716664314270005,-5.025962513839289,1.4826296509852916,-3.398814472633145,-0.14451839022085622,-0.7386876968383831,37.07478756408099,11.156051876790727,1.6271480412061456,7,0.30999946594237926,3.803333282470703,6.564999580383301,5.229999542236328,2.479999542236328,3,0.002677065221296626,-1.0833306369347568,27.453332901000977,1.343193984066308,28.546667098999023,1.1398620706212823,27.51333236694336,0.002677065221296626
7146,2008-07-11,27.239999771118164,27.739999771118164,26.53333282470703,27.09333229064941,6444750.0,-0.005597481018655093,1.1046501570234737,0.7857193946887142,36.08815812392564,33.229198969640365,0.4947152176559051,2.1898452909535564,4.9105263603335985,3.720317788621802,22.61085202410209,1.2066669464111328,-2.4041440624039474,-1.7456666946411126,-5.009693266169322,1.5183598768870965,-3.3776799804052153,-0.11365340887700981,1.386667251586914,33.75796120308699,5.940399281550345,1.632013285764104,7,0.4433326721191406,3.5900001525878906,6.743333339691162,5.383333206176758,2.1533336639404297,4,0.04698974660060973,1.044777043545098,27.393333435058594,-1.0833306369347568,27.453332901000977,1.343193984066308,28.546667098999023,0.04698974660060973
7147,2008-07-14,26.86666679382324,27.52666664123535,26.559999465942386,27.52666664123535,3980100.0,-0.013705322335970105,1.9292951478195424,-4.499973990844692,34.39999282836776,34.00678961416452,0.7271297061589728,2.2700178795822055,5.195504966722648,4.090182962490719,23.661579813731034,0.9666671752929652,-2.368896227505605,-1.8589997291564977,-4.911228739271014,1.1932292809580183,-3.3851142342137557,-0.3328852240992397,1.71813354492188,15.92359067343333,-12.773772296309689,1.526114505057257,7,0.816665649414066,3.8299999237060547,7.141665935516361,5.756666183471683,2.139999389648441,0,0.05831261694786227,1.1046501570234737,27.239999771118164,1.044777043545098,27.393333435058594,-1.0833306369347568,27.453332901000977,0.05831261694786227
7148,2008-07-15,26.86666679382324,27.52666664123535,25.80666732788086,26.63333320617676,7077150.0,0.0,1.2145914631001702,-0.35353582059357747,36.134452097883866,34.01568213776111,0.6338868414899288,1.9969878171982351,5.091359244462339,4.0990278698088325,24.923064800597754,1.7199993133544922,-2.1846857696393087,-1.6206664085388205,-4.453436419322358,1.2121036022447171,-3.037051413930591,-0.2042814031470499,1.6771041946411174,39.16256539484946,9.293552687311383,1.416385005391769,7,0.35333347320556996,2.806667327880863,7.158332347869877,5.756666183471683,2.2800006866455114,1,0.06550869307265428,1.9292951478195424,26.86666679382324,1.1046501570234737,27.239999771118164,1.044777043545098,27.393333435058594,0.06550869307265428
7149,2008-07-16,28.520000457763672,28.540000915527344,26.80666732788086,26.833332061767575,5349750.0,0.061538473552682715,1.0077192269284811,7.228570961466385,43.10667228995614,35.33718035454647,-1.150930457364943,0.18180655122903033,3.361475448022979,2.4628591524093935,25.42315523927816,1.7333335876464844,-1.9963047535305236,0.14133386611938548,-2.495061121849222,2.777728854087993,-1.1768636278649183,1.4595313601036892,-2.7133331298828125,99.26827600355604,68.39176332502761,1.318197493984304,7,-1.3033332824707031,0.85333251953125,5.399999141693115,4.10333251953125,0.31999969482421875,2,-0.008181401960074774,1.2145914631001702,26.86666679382324,1.9292951478195424,26.86666679382324,1.1046501570234737,27.239999771118164,-0.008181401960074774
7150,2008-07-17,29.31999969482422,29.52666664123535,28.28666687011719,28.28666687011719,4599600.0,0.02805046368233044,-1.4000007383288762,0.6126472916431042,57.11267822722055,38.652729021038844,-1.6990111368878296,-0.7290811476100991,2.489205133285054,1.6677130008944587,25.09696708424633,1.2399997711181605,-1.7619284143671052,0.9879997253417976,-1.539467476070552,3.515466926754147,-0.2757338753643772,2.2517333260479724,-3.5133323669433594,94.44443589897408,57.27298939454717,1.2637336007061748,7,-1.6533327102661133,-0.03666687011719105,4.519999980926514,3.303333282470703,-0.426666259765625,3,-0.02796724772711956,1.0077192269284811,28.520000457763672,1.2145914631001702,26.86666679382324,1.9292951478195424,26.86666679382324,-0.02796724772711956
7151,2008-07-18,28.84000015258789,29.65999984741211,28.78000068664551,29.053333282470703,5303550.0,-0.016371062320340357,-4.2800151062588885,-0.20645151763498568,53.03449112737182,41.15194356556935,-1.0749562597049547,-0.44406832865218604,2.937792962018012,2.141095009366275,25.312254992679463,0.879999160766598,-1.706757969980508,0.6173335075378432,-1.5879801641518796,2.822647179227566,-0.4853233283070182,1.7199903433827046,-2.8845328521728533,78.719726608905,37.991022382369245,1.1026568358448623,7,-1.1066665649414062,0.09666633605956676,4.72666597366333,3.816666603088379,-0.9866676330566406,4,0.035829848101242456,-1.4000007383288762,29.31999969482422,1.0077192269284811,28.520000457763672,1.2145914631001702,26.86666679382324,0.035829848101242456
7152,2008-07-21,28.479999542236328,29.28666687011719,28.18000030517578,28.76000022888184,5270550.0,-0.012482684065424965,-1.5151536825952185,1.312504470352638,53.07107876384037,42.609833470044016,-0.6296255894921075,-0.20925922336274994,3.248225953410426,2.497107680346339,25.521382761143563,1.1066665649414098,-1.4055325400421026,0.32999954223632955,-1.7288925346828528,2.388891619155512,-0.6994464962232634,1.3594455806959225,-2.3022602890014667,69.37714824259896,23.902634412944664,1.0294460384595914,7,-0.7466659545898438,0.45666694641112926,4.74333381652832,4.176667213439941,-0.5866661071777344,0,0.03206930854994483,-4.2800151062588885,28.84000015258789,-1.4000007383288762,29.31999969482422,1.0077192269284811,28.520000457763672,0.03206930854994483
7153,2008-07-22,29.733333587646484,30.63333320617676,28.86000061035156,30.413333892822266,8045850.0,0.04400751634674149,2.166668369658134,2.428566562898042,55.613581119339784,44.60611304315257,-1.8963505086630903,-1.5626641435448505,1.9732657696227065,1.251929888380353,25.475123174218307,2.1533336639404332,-1.0611303951342848,1.5960002899169936,-0.4179412303977408,3.609941810231728,0.5890295297596282,2.602971050074359,-3.3466586987609865,76.4808413602322,29.1002753402105,1.006970760157367,7,-1.5133333206176758,-0.8533334732055664,3.489999771118164,2.923333168029785,-1.4133338928222656,1,-0.024439486478459282,-1.5151536825952185,28.479999542236328,-4.2800151062588885,28.84000015258789,-1.4000007383288762,29.31999969482422,-0.024439486478459282
7154,2008-07-23,29.36666679382324,30.09333229064941,28.71333312988281,29.899999618530273,7556400.0,-0.012331842736113097,2.000004146418347,0.7843126255203184,66.30349861880511,48.318289244079004,-1.3742526483196293,-1.2722525771837034,2.285660366534021,1.6421609893128881,24.801273722547823,1.3799991607666016,-0.7749963440609591,1.2363334655761697,-0.7584502808149374,3.231117211967277,0.23894159238061619,2.2337253387717233,-2.640259239554439,48.36956648497591,-4.7975990835983,0.9973918731955533,7,-1.14666652679443,-0.5766668319702113,3.85666656494141,3.289999961853031,0.059999465942386365,2,-0.007491463532414255,2.166668369658134,29.733333587646484,-1.5151536825952185,28.479999542236328,-4.2800151062588885,28.84000015258789,-0.007491463532414255
7155,2008-07-24,27.753332138061523,29.333332061767575,27.70666694641113,29.32666778564453,5174400.0,-0.05493761573584688,1.0504214004849413,2.9500071525641745,52.896011519158975,50.18582851021604,0.3302470834628366,0.17356091515299,3.817549413215641,3.268108118516622,24.58013629192152,1.6599998474121094,-0.7193771221915597,-0.26500110626220774,-2.060990739786547,1.5309885272621315,-1.1629959230243756,0.6329937104999601,-0.7143705316400855,1.5944828521080205,-52.52714549142255,0.8979948167621687,7,0.46666812896728516,0.7366676330566406,5.29666805267334,4.903334617614746,0.9533348083496058,3,0.03915450617319172,2.000004146418347,29.36666679382324,2.166668369658134,29.733333587646484,-1.5151536825952185,28.479999542236328,0.03915450617319172
7156,2008-07-25,27.76000022888184,28.08666610717773,27.35333251953125,27.953332901000977,4436250.0,0.00024026271105559438,2.1884132486358623,0.1228807549210106,51.3338197275986,52.0673648323528,0.4527048757041321,0.15820207745353443,3.7155836436135594,3.2740064097418546,23.577940854756363,0.7333335876464808,-0.5371234930148745,-0.24766635894775035,-2.0473116183577034,1.5519789004622027,-1.147488988652725,0.6521562707572244,-0.4334888944799751,12.398403177363129,-41.51901635418714,0.8998226297049763,7,0.4600000381469691,0.7299995422363246,4.883333206176754,4.89666652679443,0.9066677093505859,4,0.040826123805201675,1.0504214004849413,27.753332138061523,2.000004146418347,29.36666679382324,2.166668369658134,29.733333587646484,0.040826123805201675
7157,2008-07-28,26.59333229064941,28.10666656494141,26.459999084472656,27.70000076293945,6039900.0,-0.042026942673387024,-1.398056728743405,5.724166847536657,39.58777296625499,52.4510671510607,1.761794369154014,1.2586628070102783,4.754883396674199,4.44104891632146,22.546067948321127,1.6466674804687536,-0.3167852597050498,-1.3313343048095732,-3.233474069478685,0.5708054598595389,-2.2824041871441274,-0.3802644224750189,4.040000915527351,3.19488452849565,-44.577097776238205,0.9510698823345558,7,1.9533338546752965,1.8966674804687536,5.706667900085453,6.063334465026859,1.573335647583015,0,0.04738030627793388,2.1884132486358623,27.76000022888184,1.0504214004849413,27.753332138061523,2.000004146418347,29.36666679382324,0.04738030627793388
7158,2008-07-29,28.59333229064941,28.6200008392334,26.78000068664551,27.20000076293945,6772050.0,0.07520682170031123,1.543775569533953,-1.259032458769452,55.541148465709796,53.83267561503334,0.03629619306391518,-0.7227362020136532,2.668116929801844,2.4617859046635537,21.268297507177486,2.026668548583988,-0.08173449340871386,0.6333324432373004,-1.2919478829550926,2.5586127694296934,-0.32930771985889606,1.595972606333497,1.9565342330932687,58.71559488543567,9.878707630766279,0.962640163096196,7,-0.04666614532470348,-0.3733320236206019,3.426667213439945,4.063334465026859,-0.9266643524169851,1,-0.024481191925284307,-1.398056728743405,26.59333229064941,2.1884132486358623,27.76000022888184,1.0504214004849413,27.753332138061523,-0.024481191925284307
7159,2008-07-30,28.35333251953125,28.84000015258789,27.63333320617676,28.666667938232425,6088800.0,-0.00839355723490276,2.6565673496517537,-0.2248821708758463,54.58598099333946,53.55193147793543,0.2795673560203653,-0.5281942872688106,2.8077457776186705,2.733153289564271,20.470323025698562,1.2066669464111293,0.22121373230879016,0.40499935150146626,-1.5070743835986207,2.317073086601553,-0.5510375160485772,1.3610362190515097,2.1147366554260287,65.89328316696037,14.925447863397522,0.956036867550044,7,0.19333362579345703,-0.1333322525024414,3.62166690826416,4.3033342361450195,-0.4333324432373047,2,-0.001175622819083788,1.543775569533953,28.59333229064941,-1.398056728743405,26.59333229064941,2.1884132486358623,27.76000022888184,-0.001175622819083788
7160,2008-07-31,28.040000915527344,28.959999084472656,27.773332595825195,27.979999542236328,5515500.0,-0.011050962132513553,-4.014063280733708,-0.19149247008120165,53.76412001575894,53.63300135442289,0.4383321666315432,-0.10471880422724666,3.0094082164489464,3.083906733704154,19.08790796501737,1.186666488647461,0.5087766453002516,0.018334388732910156,-1.7808670288277,1.8175358062935203,-0.8812663200473949,0.9179350975132152,2.3479068576202415,63.20007324218751,9.639930347099508,0.899600708780305,7,0.5066652297973633,0.17999935150146484,3.4549989700317383,4.406665802001953,1.3066654205322266,3,0.04945311337241809,2.6565673496517537,28.35333251953125,1.543775569533953,28.59333229064941,-1.398056728743405,26.59333229064941,0.04945311337241809
7161,2008-08-01,27.63999938964844,28.48666763305664,26.86000061035156,28.440000534057614,6478950.0,-0.014265389187537392,2.641783651639221,-13.333047237586506,53.629532047472935,53.69505171927095,0.7266250591064463,0.34776663780318984,3.294228856499892,3.4889399773925014,17.8590264658339,1.6266670227050817,0.6023617598852269,-0.4036670684814432,-2.171044102455088,1.3637099654922018,-1.2873555854682657,0.4800214485053793,2.6693502097256463,47.20001220703139,-10.661508456880988,0.8836885169868226,8,0.906666755676266,0.5800008773803675,3.855000495910641,4.806667327880856,0.6933326721191335,4,0.03859144646588408,-4.014063280733708,28.040000915527344,2.6565673496517537,28.35333251953125,1.543775569533953,28.59333229064941,0.03859144646588408
7162,2008-08-04,27.040000915527344,27.933332443237305,26.540000915527344,27.333332061767575,5054400.0,-0.02170761531730736,-1.1546400266635992,0.3666634082840789,50.770145503661126,53.156892206417766,1.2302529025115874,0.9596899219964783,3.757664150683823,4.088403369781698,16.932470716693484,1.393331527709961,0.4400577816145095,-0.9799989700317369,-2.789453127099762,0.8294551870362881,-1.8847260485657493,-0.0752718914977244,3.1923616735487137,20.66117265774258,-37.93122431044951,0.9047270785340124,8,1.2366647720336914,1.1799993515014648,3.893332004547119,4.8733320236206055,1.4066658020019531,0,0.06015780205728438,2.641783651639221,27.63999938964844,-4.014063280733708,28.040000915527344,2.6565673496517537,28.35333251953125,0.06015780205728438
7163,2008-08-05,28.18666648864746,28.19333267211914,27.13333320617676,27.50666618347168,5089350.0,0.04240626975946804,2.057693683185412,-2.318200143052242,48.44912872809264,51.17307332967194,-0.17755106981396906,-0.22696548600868738,2.495905012924606,2.9443522948327825,16.630405846858455,1.1533317565917969,0.3771502334513279,0.18466663360595703,-1.6098284589608909,1.979161726172805,-0.7125809126774669,1.081914179889381,1.97024883033653,68.04408343159076,13.99392823865275,0.8972475462834235,8,-0.29000091552734375,0.033333778381347656,2.5350003242492676,3.560000419616699,0.2266674041748047,1,-0.0007095039217599464,-1.1546400266635992,27.040000915527344,2.641783651639221,27.63999938964844,-4.014063280733708,28.040000915527344,-0.0007095039217599464
7164,2008-08-06,28.479999542236328,28.70666694641113,27.520000457763672,27.65333366394043,5243550.0,0.01040680187233245,-1.1707334518449188,1.2156845695564855,45.89843742724044,50.39556509723655,-0.6815577360959431,-0.4631874230642765,2.068741336188733,2.6486597960319465,16.138923509963284,1.1866664886474574,0.34342290086777894,0.42666635513305806,-1.3604663723509915,2.2137990826171077,-0.46690000860896674,1.3202327188750829,1.6029774520574378,80.16529316443565,29.934880896495784,0.8935663637420255,8,-0.7700004577636719,-0.25999927520751953,2.068333625793457,3.2433338165283203,0.2066669464111328,2,-0.028557992172637436,2.057693683185412,28.18666648864746,-1.1546400266635992,27.040000915527344,2.641783651639221,27.63999938964844,-0.028557992172637436
7165,2008-08-07,27.46666717529297,28.49333381652832,27.29333305358887,28.373332977294922,4402650.0,-0.03558049098422811,1.0930231010805282,-1.096774193548387,43.626239968273815,49.53916734620046,0.3205434757421912,0.5859632581910006,2.9178047766474293,3.6670222533506163,15.307665430153804,1.2000007629394496,0.14560782468982936,-0.5903326988220208,-2.3720565551892356,1.191391157545194,-1.4811946270056282,0.30052922936158666,2.5438502608043763,42.769224539309214,-3.6981325027499494,0.8908619281836078,8,0.2433319091796875,0.7533330917358398,2.998332977294922,4.173333168029785,0.4400005340576172,3,0.016504838323040616,-1.1707334518449188,28.479999542236328,2.057693683185412,28.18666648864746,-1.1546400266635992,27.040000915527344,0.016504838323040616
7166,2008-08-08,28.520000457763672,28.60666656494141,27.253332138061523,27.433332443237305,4213050.0,0.03834951200115766,1.148149493720125,-1.198532041383895,50.17442258903936,50.715461748732054,-0.6857617023982989,-0.3863680678890553,1.676602636565157,2.5923222113657403,14.18271762602474,1.3533344268798864,-0.12124339877348689,0.39900054931640483,-1.3508280023407835,2.148829100973593,-0.47591372651218933,1.273914825144999,1.4195066113011805,91.38462107280483,45.84000201081333,0.8749142758285934,8,-0.7700004577636719,-0.3000001907348633,1.5283327102661133,2.7033329010009766,0.2933330535888672,4,0.0289854791384081,1.0930231010805282,27.46666717529297,-1.1707334518449188,28.479999542236328,2.057693683185412,28.18666648864746,0.0289854791384081
7167,2008-08-11,28.433332443237305,29.18666648864746,28.00666618347168,28.413333892822266,4954350.0,-0.0030388503904380526,-1.8319985717784335,0.018403551174509897,43.68931553413071,49.398591423001044,-0.3471479284006094,-0.18583952131200832,1.568801900557542,2.6728697252612292,12.799607686345349,1.1800003051757812,-0.13977912326412323,0.23399925231933594,-1.4168699157518319,1.8848684203905037,-0.591435331716248,1.0594338363549198,1.4365844661357023,63.3116527238239,20.784668641157545,0.8254345840355837,8,-0.5699987411499023,-0.2133321762084961,1.4466676712036133,2.7900009155273438,-1.3866653442382812,0,-0.003517012354051885,1.148149493720125,28.520000457763672,1.0930231010805282,27.46666717529297,-1.1707334518449188,28.479999542236328,-0.003517012354051885
7168,2008-08-12,28.626667022705078,29.333332061767575,28.34666633605957,28.34666633605957,4100250.0,0.006799575106215094,-6.0475950436304675,14.001049117787316,46.34628239439129,48.48306935645125,-0.5981595778607272,-0.25355878149876077,1.2054558539516549,2.4615965625855054,10.7786682701223,0.9866657257080043,-0.13311673535191915,0.3393338203430183,-1.1960205694335322,1.8746882101195688,-0.42834337454525695,1.1070110152312935,1.1750515301699203,66.02571802967222,23.236543582358387,0.7676771948882746,8,-0.6900005340576172,-0.40666675567626953,1.1983327865600586,2.5966663360595703,-0.2666664123535192,1,-0.0062878540848997355,-1.8319985717784335,28.433332443237305,1.148149493720125,28.520000457763672,1.0930231010805282,27.46666717529297,-0.0062878540848997355
7169,2008-08-13,28.28666687011719,28.906667709350586,28.0,28.36000061035156,3213450.0,-0.011877042909613555,-1.8041234072675791,-0.2619055728502958,53.01205572013858,48.399506656937874,-0.3001772742260407,0.07174259039072695,1.3608960577664888,2.7800086810596376,9.955916234631914,0.9066677093505859,0.10025076692469526,0.011000347137454014,-1.5204510730990144,1.5424517673739224,-0.754725362980782,0.77672605725569,1.4482172933897601,49.6795562479886,1.6101506977687379,0.7657257101182348,8,-0.3500003814697301,-0.06666660308838246,1.5383329391479457,2.9366664886474574,1.0133323669433594,2,0.004477976259510852,-6.0475950436304675,28.626667022705078,-1.8319985717784335,28.433332443237305,1.148149493720125,28.520000457763672,0.004477976259510852
7170,2008-08-14,28.5,28.899999618530273,27.70000076293945,27.70000076293945,2840100.0,0.007541826361598725,-1.9999999999999822,-10.909019975032317,54.083884187299944,48.44999022802976,-0.49327016272394886,-0.21731451482463626,0.9455577418320651,2.547812033726096,10.167238318922989,1.1999988555908239,0.004284122384042632,0.2653334617614753,-1.1904322191889563,1.721099142711907,-0.46254937871374224,0.9932163022366929,1.1693864619262655,59.935957099326195,7.050606574261074,0.7278828404752162,8,-0.5633335113525391,-0.2799997329711914,1.059999942779541,2.7233333587646484,-0.9599990844726562,3,0.006549701356051152,-1.8041234072675791,28.28666687011719,-6.0475950436304675,28.626667022705078,-1.8319985717784335,28.433332443237305,0.006549701356051152
7171,2008-08-15,29.873332977294922,30.07999992370605,28.426666259765625,28.60666656494141,6841500.0,0.04818712201034803,-1.0327868468016306,1.5833345254273543,67.69784955996843,50.33084623428613,-1.6947055988285307,-1.5908259699943414,-0.6038024406584341,1.1726708421325185,10.327533048473661,1.6533336639404261,-0.03221047768368024,1.5869997978210435,-0.024267453506617187,3.198267049148704,0.7813661721572132,2.392633423484874,-3.4133338928222656,91.31651179471166,30.817747804419227,0.8056336256638301,8,-1.2666664123535156,-1.6533327102661133,-0.42333316802978516,1.3500003814697266,-2.8866653442382812,4,-0.06583347326657829,-1.9999999999999822,28.5,-1.8041234072675791,28.28666687011719,-6.0475950436304675,28.626667022705078,-0.06583347326657829
7172,2008-08-18,29.393333435058594,30.47333335876465,29.18666648864746,29.98666763305664,4516050.0,-0.016067826867566137,-1.556288178497264,-0.46842182930832627,55.16352032004077,51.07688974450259,-0.9451754949074633,-1.095036486321959,-0.24585062106693556,1.6567813536711142,10.126275679815745,1.2866668701171875,-0.04484930335530635,1.061333560943602,-0.6231528798019852,2.7458200016891894,0.21909034057080845,1.9035767813163957,-2.860934333801268,61.05768470280777,0.31959098063990155,0.8422432203727944,8,-0.5300006866455078,-1.1733331680297852,-0.13666725158691406,1.8099994659423828,-2.5933341979980433,0,-0.01973236295187486,-1.0327868468016306,29.873332977294922,-1.9999999999999822,28.5,-1.8041234072675791,28.28666687011719,-0.01973236295187486
7173,2008-08-19,29.00666618347168,29.82666778564453,28.76666641235352,29.53333282470703,3581850.0,-0.013154930264755893,-1.105964004145651,0.8876391130198857,54.13851655442868,51.99245409196794,-0.48048739079247227,-0.8069746581148216,0.012619056563480058,2.0573814554685512,10.540540761997995,1.060001373291012,-0.030289800990683347,0.710999679565429,-0.8746687253734251,2.296668084504283,-0.08183452290399629,1.5038338820348542,-2.316629711914061,47.11535221196341,-12.434840762423164,0.7928342024694269,8,-0.14333343505859375,-0.7866659164428711,0.1833333969116211,2.196666717529297,-2.539999008178711,1,-0.06757064297135551,-1.556288178497264,29.393333435058594,-1.0327868468016306,29.873332977294922,-1.9999999999999822,28.5,-0.06757064297135551
7174,2008-08-20,29.14666748046875,29.70000076293945,28.726667404174805,29.47333335876465,3186150.0,0.004826521466187783,1.4957243639120312,0.6202516976007243,57.16752843233757,53.49704169908614,-0.576613998564337,-1.0164149479094888,-0.2400473750084977,1.9232204932863866,11.087179653482766,0.9733333587646449,0.08088689197101573,0.8620009422302246,-0.6951811575030042,2.4191830419634535,0.0834098923636084,1.6405919920968408,-2.3052991334228494,52.16347724420151,-6.638964559747407,0.7785910498666149,8,-0.28333473205566406,-0.600001335144043,-0.7000002861022949,1.6933326721191406,-3.14666748046875,2,-0.026989942182732873,-1.105964004145651,29.00666618347168,-1.556288178497264,29.393333435058594,-1.0327868468016306,29.873332977294922,-0.026989942182732873
7175,2008-08-21,28.84000015258789,29.040000915527344,28.406667709350586,28.886667251586914,3199800.0,-0.010521522849442633,2.584893845580813,0.14285881109612478,57.86713750165683,54.351787800488076,-0.061075552828473434,-0.6578935552567415,-0.011956517584504667,2.202708595786028,11.021780166014889,0.7399997711181641,0.1407878479739466,0.5010002136230476,-1.0539520276770986,2.055952454923194,-0.27647590702702374,1.278476334273119,-1.8533532050732404,20.967709187026085,-37.678821899854384,0.7774761206500728,8,0.24666690826416016,-0.2933340072631836,-0.5450000762939453,2.0,-4.693332672119141,3,0.015950037518684956,1.4957243639120312,29.14666748046875,-1.105964004145651,29.00666618347168,-1.556288178497264,29.393333435058594,0.015950037518684956
7176,2008-08-22,28.893333435058594,29.31999969482422,28.166667938232425,28.98666763305664,3973650.0,0.001849281629283217,2.035090273002415,2.0,63.088503108869716,56.507253086570195,-0.0624496346948078,-0.6555788024281739,-0.12896261454926972,2.123720540071112,10.708999585221816,1.1533317565917933,0.21645870421838254,0.4976668357849121,-1.051032856367371,2.046366527937195,-0.27668301029122944,1.2720166818610537,-1.7672190310939442,31.50285647662342,-30.62880463830082,0.7743498460761423,8,0.19333362579345703,-0.3466672897338867,-0.4183335304260254,1.9466667175292969,-3.4333343505859375,4,-0.04683891952353081,2.584893845580813,28.84000015258789,1.4957243639120312,29.14666748046875,-1.105964004145651,29.00666618347168,-0.04683891952353081
7177,2008-08-25,27.85333251953125,28.893333435058594,27.60666656494141,28.67333221435547,4059600.0,-0.03599449395013132,1.0423249026648285,8.78562962357461,47.60993939612756,56.647659420096446,0.9908216746542742,0.5097956377060484,0.7939928361840565,3.1365488078757835,9.853412232437968,1.286666870117184,0.38495126695140414,-0.6053340911865241,-1.9319104732921026,0.7212422909190543,-1.2686222822393134,0.057954099866265096,-0.5933293573745999,11.11107292597415,-48.19599287994538,0.6632881910527887,8,1.1866674423217773,0.693333625793457,0.48166751861572266,2.9866676330566406,-3.726665496826172,0,-0.03111530319996314,2.035090273002415,28.893333435058594,2.584893845580813,28.84000015258789,1.4957243639120312,29.14666748046875,-0.03111530319996314
7178,2008-08-26,27.893333435058594,28.126667022705078,27.47333335876465,27.873332977294922,3373800.0,0.0014361267363356411,1.684927533959883,-0.024390811228239936,45.63492806860092,55.8279785699256,0.93408719359266,0.43707263165661914,0.6489677831787475,3.059645281099286,9.463470263592036,0.6533336639404297,0.3946843205104926,-0.530333232879638,-1.8787077004414279,0.818041234682152,-1.204520466660533,0.143854000901257,-0.504797065037625,18.862272627985792,-36.24462564551921,0.6741872337808956,8,1.0799999237060547,0.6533327102661133,0.4416666030883789,2.946666717529297,-5.99333381652832,1,-0.03919697158260238,1.0423249026648285,27.85333251953125,2.035090273002415,28.893333435058594,2.584893845580813,28.84000015258789,-0.03919697158260238
7179,2008-08-27,28.31999969482422,28.3799991607666,27.68666648864746,27.873332977294922,3931350.0,0.0152963524692733,1.447060882677653,22.332824718672516,56.956508759075966,56.14715907790071,0.5728921662846176,0.008201621855079111,0.15037357799696238,2.598608570744215,9.157001060273489,0.6933326721191406,0.5069389620832752,-0.10200033187866353,-1.45082317091018,1.246822507152853,-0.77641175139442,0.5724110876370929,-0.8466663360595703,45.84836575654446,-10.372236711502126,0.6744114195157576,8,0.6533336639404297,0.1466665267944336,0.23000049591064453,2.520000457763672,-6.619998931884766,2,-0.0654425331745313,1.684927533959883,27.893333435058594,1.0423249026648285,27.85333251953125,2.035090273002415,28.893333435058594,-0.0654425331745313
7180,2008-08-28,29.426666259765625,29.726667404174805,28.13999938964844,28.53333282470703,4809750.0,0.03907720963512795,1.124998403449566,2.0,57.32757265234472,54.99490608816474,-0.43415987048468807,-1.0427133773969786,-1.002659666106112,1.4712156462875257,9.207962040740874,1.5866680145263636,0.6028301044463049,0.9353329658508294,-0.47209644700113174,2.3427623787027905,0.23161825942484882,1.63904767227681,-1.9533329010009766,86.68634395240883,33.47150220934293,0.703714706425981,8,-0.45333290100097656,-0.9600000381469727,-0.921666145324707,1.4133338928222656,-7.239999771118164,3,-0.1164476542981977,1.447060882677653,28.31999969482422,1.684927533959883,27.893333435058594,1.0423249026648285,27.85333251953125,-0.1164476542981977
7181,2008-08-29,28.70666694641113,29.520000457763672,28.67333221435547,29.406667709350586,3877800.0,-0.024467580085309693,-1.2086895083043916,-0.783582854361142,52.00391761376822,54.643839120801125,0.11504213076641534,-0.25160456229803785,-0.36328016401823504,2.180461848907914,8.60772523472206,0.8466682434082031,0.633765948445145,0.162000274658201,-1.1893174879857007,1.5133180373021027,-0.5136586066637499,0.8376591559801518,-1.1133335876464798,54.73372180031066,2.6805564388125305,0.6756588813219505,8,-0.056666374206539416,-0.24000072479247692,-0.35166692733764293,2.1333332061767614,-7.44000053405761,4,-0.1588480987519335,1.124998403449566,29.426666259765625,1.447060882677653,28.31999969482422,1.684927533959883,27.893333435058594,-0.1588480987519335
7182,2008-09-02,28.666667938232425,30.166667938232425,28.459999084472656,29.920000076293945,5653650.0,-0.0013933699880022132,-1.0479987182641677,1.790472531484828,50.30000680923335,54.21733803800165,0.04595648021375709,-0.08800327391106677,-0.37078114332995327,2.207662825461167,7.94368240322029,1.7066688537597692,0.638653003624654,0.04066791534424041,-1.110290179389029,1.1916260100775098,-0.5348111320223943,0.6161469627108751,-0.9581345794677745,44.306956460774686,-5.731797932875224,0.5754790473666339,9,0.15333271026610973,-0.20000171661377308,-0.3116679191589391,2.173332214355465,-7.653335571289066,1,-0.11186053644843286,-1.2086895083043916,28.70666694641113,1.124998403449566,29.426666259765625,1.447060882677653,28.31999969482422,-0.11186053644843286
7183,2008-09-03,28.166667938232425,28.65999984741211,27.773332595825195,28.65999984741211,5723250.0,-0.017441859691448625,2.594607342797934,0.3936162603655095,49.12110171717228,53.32329062520551,0.4629569985515509,0.43260136213136136,0.0732100630096113,2.7092847893708196,7.248803771995408,0.8933353424072301,0.3628491919467933,-0.45833215713500763,-1.6109309194554093,0.6942666051853941,-1.0346315382952085,0.11796722402519322,2.306665420532223,19.354885847558442,-29.459908816720308,0.5762993811602012,9,0.6533327102661097,0.33999919891357067,0.3516650199890101,2.673332214355465,-9.7400016784668,2,-0.14343197869150848,-1.0479987182641677,28.666667938232425,-1.2086895083043916,28.70666694641113,1.124998403449566,29.426666259765625,-0.14343197869150848
7184,2008-09-04,27.666667938232425,28.413333892822266,27.65999984741211,27.97333335876465,8202300.0,-0.017751478488561956,-3.708314210272213,0.6216208901673289,44.142465509530155,51.79832707052476,0.8168408318033649,0.9154816032761239,0.5257106945286445,3.210783395870415,6.972104382553332,0.7533340454101562,0.24861019179333965,-0.9176655769348123,-2.146665898623276,0.3113347447536512,-1.5321657377790423,-0.30316541609058234,2.752665405273433,0.26601411031381883,-45.19463973912843,0.6145001608442318,9,1.1533327102661097,0.8399991989135707,0.7166652679443324,3.173332214355465,-8.486667633056644,3,-0.2084337851083694,2.594607342797934,28.166667938232425,-1.0479987182641677,28.666667938232425,-1.2086895083043916,28.70666694641113,-0.2084337851083694
7185,2008-09-05,27.920000076293945,28.10000038146973,26.833332061767575,27.69333267211914,6467400.0,0.009156582882589914,3.318177532568417,-0.7391358431655567,33.70412060467825,48.533395681170155,0.4685563647787525,0.7355662603784836,0.21115444272628636,2.9543706589126373,6.3145030027822875,1.2666683197021555,0.16876608256916015,-0.6870000839233406,-1.8438091106620647,0.46980894281538355,-1.2654045972927008,-0.10859557055398028,2.3889599273681625,32.60001556395301,-6.76853187429537,0.5784045133693612,9,0.5799999237060547,0.5866670608520508,0.4633331298828125,2.9200000762939453,-6.766666412353516,4,-0.2227793444254218,-3.708314210272213,27.666667938232425,2.594607342797934,28.166667938232425,-1.0479987182641677,28.666667938232425,-0.2227793444254218
7186,2008-09-08,29.34666633605957,29.426666259765625,27.98666763305664,28.406667709350586,7456800.0,0.051098361599825504,1.6181829531346452,4.147039271619586,49.663781733373014,48.76160038530854,-0.9912864242739836,-0.6598222624769896,-1.1962996374150379,1.5119183286062992,6.033859856839226,1.5066661834716797,0.07785856491355858,0.6983328819274917,-0.5035824422093462,1.9002482060643295,0.09737521985907094,1.2992905439959124,0.753755991088866,75.3999707031473,37.17319993873489,0.6009576620684195,9,-0.8466663360595703,-0.8399991989135742,-0.9633331298828125,1.4933338165283203,-9.046667098999023,0,-0.2439800066358575,3.318177532568417,27.920000076293945,-3.708314210272213,27.666667938232425,2.594607342797934,28.166667938232425,-0.2439800066358575
7187,2008-09-09,28.333332061767575,29.833332061767575,28.31333351135254,29.53333282470703,7063650.0,-0.03452979165292336,-1.4516147887453874,-1.2765984213623396,45.55065610684644,48.75223683400248,0.10873029045718852,0.3643147119548047,-0.18415868132987612,2.5077781523443647,6.406659529891851,1.5199985504150355,-0.026859682774784233,-0.3100013732910192,-1.5165058989062068,0.8965031523241684,-0.913253636098613,0.29325088951657463,1.5710648494580113,50.0,12.364789489921904,0.6032522628075944,9,0.16666793823242543,0.17333507537842152,0.05000114440918324,2.506668090820316,-10.193332672119134,1,-0.24941173999614652,1.6181829531346452,29.34666633605957,3.318177532568417,27.920000076293945,-3.708314210272213,27.666667938232425,-0.24941173999614652
7188,2008-09-10,28.446666717529297,28.98666763305664,28.046667098999023,28.84666633605957,6157350.0,0.004000046853460448,1.7646984575770581,0.33333280351460454,45.35808569003008,47.46352315966406,0.09179331200865803,0.24960061111355714,-0.2855737866529502,2.354883764988596,6.8481640215655375,0.9400005340576172,-0.1815802142325289,-0.18766670227050852,-1.397375895864009,1.022042491322992,-0.792521299067257,0.41718789452623994,1.3866653442382777,53.777821858724074,17.237590109337418,0.6048545967967501,9,0.053333282470703125,0.2066659927368164,-0.198333740234375,2.3933334350585938,-9.006666183471683,2,-0.26130774562790504,-1.4516147887453874,28.333332061767575,1.6181829531346452,29.34666633605957,3.318177532568417,27.920000076293945,-0.26130774562790504
7189,2008-09-11,28.413333892822266,28.459999084472656,27.046667098999023,27.920000076293945,9109050.0,-0.0011717655723259002,3.8181974829394534,-1.2333357175213981,47.064222880520006,46.32315096279464,0.15618211594868825,0.30873876882362694,-0.26302949440950485,2.333478073043672,6.691777481286622,1.4133319854736328,-0.125614069905005,-0.22733287811279368,-1.4306877600535906,0.9760220038280032,-0.8290103190831921,0.37434456285760476,1.419998168945309,52.666727701823035,13.57187887314749,0.6016774409703981,9,0.08666610717773438,0.23999881744384766,-0.35500097274780273,2.426666259765625,-9.113334655761719,3,-0.35147820634943017,1.7646984575770581,28.446666717529297,-1.4516147887453874,28.333332061767575,1.6181829531346452,29.34666633605957,-0.35147820634943017
7190,2008-09-12,28.68666648864746,28.78000068664551,27.56666755676269,27.899999618530273,5362200.0,0.009619870616247583,1.4931453161620005,1.5945934451708685,48.619766435534366,45.94713416521311,-0.2605588834024708,0.05281567875770321,-0.4792912602308128,2.0417812793017376,6.356504173689256,1.2133331298828196,-0.043403114263195874,0.0366663932800293,-1.1649891078530565,1.2383218944131151,-0.5641613572865118,0.6374941438465704,0.9666655731201139,58.851688723250696,18.02003973323672,0.6008277505665423,9,-0.18666648864746094,-0.033333778381347656,-0.7216668128967285,2.1533336639404297,-8.706666946411133,4,-0.33139668518940235,3.8181974829394534,28.413333892822266,1.7646984575770581,28.446666717529297,-1.4516147887453874,28.333332061767575,-0.33139668518940235
7191,2008-09-15,27.906667709350586,28.946666717529297,27.373332977294922,27.540000915527344,6773100.0,-0.027190289942038204,-3.495222109901009,0.4661017360100863,50.36901669185899,45.954801929949284,0.4403316593317861,0.7145581362162865,0.3296889299572001,2.7930520559797145,6.479873968921811,1.573333740234375,-0.0981772373372678,-0.6449991226196303,-1.7425079585467351,0.45250971330747447,-1.193753540583181,-0.0962447046560797,1.577464352416989,30.861284791737294,-13.162652602194708,0.5487544179635516,9,0.42666435241698863,0.7466650009155273,0.058331966400146484,2.9333324432373047,-10.026668548583984,0,-0.24199714977604947,1.4931453161620005,28.68666648864746,3.8181974829394534,28.413333892822266,1.7646984575770581,28.446666717529297,-0.24199714977604947
7192,2008-09-16,28.81333351135254,29.059999465942386,26.933332443237305,27.059999465942386,8738850.0,0.032489217682488025,-1.119600179455402,4.781818465555887,55.68369416259058,46.68397886832909,-0.4954428701915532,-0.25063807659883963,-0.5469635509364359,1.8632775169772984,6.273054250590027,2.1266670227050817,-0.22385948606366668,0.2906666755676284,-0.7419328645023562,1.323266215637613,-0.22563309446736213,0.8069664456026189,0.5117505504150373,88.40128934354318,39.492865361444274,0.516299770034992,9,-0.4800014495849645,-0.16000080108642578,-0.8283333778381348,2.0266666412353516,-12.540000915527344,1,-0.2954650933026445,-3.495222109901009,27.906667709350586,1.4931453161620005,28.68666648864746,3.8181974829394534,28.413333892822266,-0.2954650933026445
7193,2008-09-17,27.046667098999023,28.5,26.85333251953125,28.5,11145900.0,-0.061314197180879604,1.266056839881097,-0.8288967551879153,43.2508839352167,46.584914248960935,1.2244029536963588,1.4352471338163184,1.1964936105650956,3.601117641300405,6.473806991408004,1.960000991821289,-0.3088202582560733,-1.3779997825622559,-2.5759791016087483,-0.1800204635157634,-1.9769894420855039,-0.7790101230390079,2.1289118427685523,8.76138466578328,-38.85969357737902,0.5989896595232469,9,1.2866649627685511,1.6066656112670898,0.994999885559082,3.793333053588867,-11.08666706085205,2,-0.329307403265233,-1.119600179455402,28.81333351135254,-3.495222109901009,27.906667709350586,1.4931453161620005,28.68666648864746,-0.329307403265233
7194,2008-09-18,28.36000061035156,29.76000022888184,26.040000915527344,28.15333366394043,10142400.0,0.048558053624327746,1.4745010495705575,-0.14220206964886595,44.46749927880818,47.78084521275314,0.022083758168143675,0.06319686277520375,-0.090019804357798,2.2627894002915134,6.918145996171781,3.7199993133544957,-0.35122912417076435,-0.025332927703860975,-1.1741481760708297,1.1234823206631077,-0.5997405518873471,0.5490746964796251,-1.5266685485839844,62.36559470577332,18.872801085123335,0.5744076241834843,9,-0.423334121704098,-0.10333347320556285,-0.2816672325134242,2.45333290100098,-12.88666725158691,3,-0.31452749944716485,1.266056839881097,27.046667098999023,-1.119600179455402,28.81333351135254,-3.495222109901009,27.906667709350586,-0.31452749944716485
7195,2008-09-19,29.29999923706055,30.420000076293945,27.233333587646484,28.559999465942386,9702450.0,0.03314522589840441,1.1387013010287568,3.580639207036323,53.00878599517904,48.15251235295381,-0.784024517331467,-0.8859984124882025,-0.9897882381300711,1.2992826665554809,7.625376434778554,3.186666488647461,-0.3235422418739873,0.8916657447814984,-0.31255926552377744,2.0958907550867742,0.28955323962886226,1.4937782499341345,-3.2599983215332067,74.42919968419884,31.021619558362524,0.6021125051526371,9,-1.069998741149906,-1.0433320999145543,-1.2216658592224157,1.5133342742919886,-14.439999580383306,4,-0.3412969372146383,1.4745010495705575,28.36000061035156,1.266056839881097,27.046667098999023,-1.119600179455402,28.81333351135254,-0.3412969372146383
7196,2008-09-22,27.540000915527344,29.253332138061523,27.51333236694336,28.81333351135254,5581200.0,-0.06006820366421872,-1.6231092491341472,-1.7207202563064956,45.13528675798664,48.106360203080506,0.7741585760324377,0.8088850973014203,0.7957615600629211,3.0263643780752574,8.334427502094965,1.786666870117191,-0.25160511998674195,-0.8006659507751479,-2.041671568667656,0.4403396671173603,-1.4211687597214002,-0.1801631418288956,-1.5,34.24658190430943,-8.67350129424009,0.6205028089462538,9,0.6899995803833008,0.7166662216186523,0.538332462310791,3.2733325958251953,-9.880001068115234,0,-0.27450984466121087,1.1387013010287568,29.29999923706055,1.4745010495705575,28.36000061035156,1.266056839881097,27.046667098999023,-0.27450984466121087
7197,2008-09-23,26.98666763305664,28.09333229064941,26.69333267211914,27.76666641235352,5050050.0,-0.020091984897456117,-1.0487768796194932,0.6125648411532204,44.92836290053111,48.058613226469504,1.2475745447358335,1.3638881977673485,1.3807788332698792,3.5202365658751162,8.583483589769639,1.3999996185302699,-0.1375651613785962,-1.3106659889221177,-2.677469000109646,0.05613702226541051,-1.9940674945158818,-0.6272644833283536,-0.7714667510986324,21.613399518633887,-23.284230151475537,0.6834015055937648,9,1.243332862854004,1.2699995040893555,1.4266657829284668,3.8266658782958984,-9.420000076293945,1,-0.33745064770928046,-1.6231092491341472,27.540000915527344,1.1387013010287568,29.29999923706055,1.4745010495705575,28.36000061035156,-0.33745064770928046
7198,2008-09-24,26.79999923706055,27.98666763305664,26.559999465942386,26.98666763305664,6363600.0,-0.006917059880614307,-3.2799963378976447,0.23931883094017198,46.1719566404906,47.95947253313291,1.3143132064503682,1.5435874977214574,1.5976153721845883,3.6388356856945556,8.680786726969473,1.4266681671142543,-0.2584955919803562,-1.4426676750183063,-2.957001981772475,0.0716666317358623,-2.199834828395389,-0.6855005216412238,-0.4166063873291037,17.351563177016438,-31.82055222395337,0.7571671533770842,9,1.430001258850094,1.430001258850094,1.7416672706603968,3.6666679382324183,-8.15999984741211,2,-0.3927860798846027,-1.0487768796194932,26.98666763305664,-1.6231092491341472,27.540000915527344,1.1387013010287568,29.29999923706055,-0.3927860798846027
7199,2008-09-25,26.46666717529297,27.31333351135254,26.393333435058594,27.253332138061523,5956350.0,-0.012437763852867212,1.029409599141694,4.214237544447704,43.62573054407476,47.404579656304065,1.5002373367439752,1.8244962889646317,1.9045641907362452,3.9066850010781167,8.995387838381056,0.9200000762939453,-0.28381752915909786,-1.6833331108093255,-3.392084116617454,0.025417894998803092,-2.537708613713388,-0.828957607905263,3.9533329010009766,1.8212021696406622,-47.40456072040728,0.8543755029040638,9,1.7633333206176758,1.7633333206176758,2.0749993324279785,3.8666667938232386,-6.973333358764648,3,-0.39697734012214914,-3.2799963378976447,26.79999923706055,-1.0487768796194932,26.98666763305664,-1.6231092491341472,27.540000915527344,-0.39697734012214914
7200,2008-09-26,26.0,26.13999938964844,25.19333267211914,25.399999618530273,8273100.0,-0.01763226069237045,1.1515173189588375,-0.762714001343229,33.97189948415705,45.58267774433718,1.7273746413555955,2.1305162024121955,2.313091131858542,4.302787828448011,8.754553410376085,1.2733345031738281,-0.33537781663221367,-1.978666973114013,-3.8296818093267504,-0.12765213690127553,-2.9041743912203835,-1.0531595550076425,4.339466743469238,19.868656009628825,-24.970302084609617,0.9255074181063689,9,1.806666374206543,1.806666374206543,2.7049994468688965,3.6733341217041016,-6.50666618347168,4,-0.40487179389366734,1.029409599141694,26.46666717529297,-3.2799963378976447,26.79999923706055,-1.0487768796194932,26.98666763305664,-0.40487179389366734
7201,2008-09-29,24.14666748046875,26.446666717529297,24.14666748046875,25.78666687011719,11512500.0,-0.07128201998197115,-1.804878162245648,-2.7333305782759547,31.442081337633695,42.889165208230864,3.342791915413713,3.820592657365509,4.101022993107133,6.097800421869088,8.757706113663232,2.299999237060547,-0.4598890886471807,-3.603999519348143,-6.091410857412459,-1.1165881812838272,-4.847705188380303,-2.3602938503159834,5.986953900146485,0.0,-42.360837923517806,1.2437056690321582,9,3.1366662979125977,3.1366662979125977,4.669999122619629,5.226665496826172,-3.273334503173828,0,-0.3845941818390928,1.1515173189588375,26.0,1.029409599141694,26.46666717529297,-3.2799963378976447,26.79999923706055,-0.3845941818390928
7202,2008-09-30,25.459999084472656,25.733333587646484,24.36666679382324,25.0,8463450.0,0.05438976641667859,1.7152281994149192,-0.28048735101740746,38.034176408466315,42.309531038591935,1.6804879980360639,2.3765550508927795,2.7478090101775727,4.726594011815411,8.239678833104204,1.5866661071777344,-0.6051522539927277,-2.1303344726562514,-4.7774078339285495,0.5167388886160467,-3.4538711532924005,-0.8067977920201024,4.31440506213379,34.20134249522915,-6.437920647393703,1.3235366806361486,9,1.8233346939086914,1.8233346939086914,3.3566675186157227,3.8233337402343714,-5.84666633605957,1,-0.30636290328138893,-1.804878162245648,24.14666748046875,1.1515173189588375,26.0,1.029409599141694,26.46666717529297,-0.30636290328138893
7203,2008-10-01,24.126667022705078,25.32666778564453,23.81333351135254,25.21999931335449,9572400.0,-0.05236968223540672,1.3163234175727772,-2.3768140580166777,34.446046359951524,41.19603626983009,2.856444883069475,3.5749934841840485,3.9845380856455606,6.000842444085954,8.547393598238958,1.6466655731201172,-0.7584393463411381,-3.2616664886474602,-6.309771395246948,-0.21356158204797282,-4.785718941947206,-1.7376140353477147,5.310072923933106,8.952386038643974,-28.919378710341114,1.5240524532997446,10,2.989999771118164,2.989999771118164,4.666666030883789,4.809999465942379,-6.526666641235352,2,-0.27189828830351537,1.7152281994149192,25.459999084472656,-1.804878162245648,24.14666748046875,1.1515173189588375,26.0,-0.27189828830351537
7204,2008-10-02,21.899999618530273,24.126667022705078,21.81999969482422,23.99333381652832,12367650.0,-0.09229071724160398,-1.0473372180031082,1.914636763133248,28.432192633250395,38.46530367406023,4.548743596622234,5.636470078400222,6.098557264601816,8.141040260623619,9.369218363075378,2.3066673278808594,-1.1154183789014382,-5.2000004768371575,-9.107175992359522,-1.2928249613147926,-7.153588234598338,-3.246412719075977,7.08686781328506,1.729104846176742,-32.105451156953556,1.9535877577611822,10,3.6366662979125977,4.220000267028809,6.860000133514404,7.036666870117184,-4.14666748046875,3,-0.14885846053273188,1.3163234175727772,24.126667022705078,1.7152281994149192,25.459999084472656,-1.804878162245648,24.14666748046875,-0.14885846053273188
7205,2008-10-03,21.700000762939453,23.15999984741211,21.65333366394043,22.6200008392334,8024550.0,-0.009132367994271307,-1.9736804955588307,0.43949030077174694,29.520446757822555,36.730321451819776,3.9753621111863104,5.635525937126868,6.23327188375967,8.248909426048911,10.819593297900873,1.5066661834716797,-1.2386202702005313,-5.088999366760255,-9.655854109977316,-0.5221446235431948,-7.372426738368787,-2.8055719951517233,6.570179895176768,0.9735834851718226,-31.864082197879974,2.2834273716085307,10,3.1733322143554688,4.336666107177734,7.019999027252197,7.179999351501465,-4.579999923706051,4,-0.1016897174575132,-1.0473372180031082,21.899999618530273,1.3163234175727772,24.126667022705078,1.7152281994149192,25.459999084472656,-0.1016897174575132
7206,2008-10-06,22.18666648864746,22.333332061767575,20.093332290649414,21.57333374023437,11862450.0,0.022426991179611555,3.941191072739658,-0.6666659755983826,27.511299751725232,34.79509221306357,2.9608309789653617,4.832723872563292,5.685416034953292,7.665941156158603,11.723719428739916,2.2399997711181605,-1.488528216530586,-4.244333648681639,-9.081542702550987,0.5928754051877085,-6.662938175616311,-1.825729121746967,5.289492530167664,37.115846039124314,10.839540869441969,2.418604526934674,10,1.8533334732055664,3.0699996948242188,6.5333333015441895,6.603333473205566,-4.7866668701171875,0,-0.1213942019409393,-1.9736804955588307,21.700000762939453,-1.0473372180031082,21.899999618530273,1.3163234175727772,24.126667022705078,-0.1213942019409393
7207,2008-10-07,21.26666641235352,23.08666610717773,21.14666748046875,21.24666786193848,9056550.0,-0.04146634992528919,-16.636406197167844,0.03260636329428429,29.188657157663613,32.9080589371939,3.3348123821167803,5.476969291985718,6.5698848480402745,8.475114735102235,12.126786734617612,1.9399986267089808,-1.9789142452003503,-4.811000442504881,-10.07653679642426,0.45453591141449934,-7.443768619464571,-2.1782322655451907,5.175896864518407,22.42038796913019,-5.820632056014933,2.63276817695969,10,2.4366664886474574,3.9899997711181605,7.291666984558102,7.223333358764645,-4.319999694824226,1,-0.018495302810134562,3.941191072739658,22.18666648864746,-1.9736804955588307,21.700000762939453,-1.0473372180031082,21.899999618530273,-0.018495302810134562
7208,2008-10-08,21.01333236694336,22.02666664123535,20.393333435058594,20.773332595825195,11384100.0,-0.011912259331015806,-2.2666726430371154,12.000858369098712,21.361725679508197,30.43428061890873,2.9960525357900387,5.422898053125866,6.719535446627123,8.624923701619622,12.922360615963052,1.6333332061767578,-2.2847579923695385,-4.692667770385743,-10.292865091653564,0.907529550882078,-7.492766431019653,-1.8925691097518325,4.540338571857415,22.809911336693105,-1.0685373636345332,2.8000986606339104,10,2.256667137145996,4.24333381652832,7.630001068115234,7.476667404174805,-1.8599987030029297,2,-0.06662435039254655,-16.636406197167844,21.26666641235352,3.941191072739658,22.18666648864746,-1.9736804955588307,21.700000762939453,-0.06662435039254655
7209,2008-10-09,18.426666259765625,21.74666786193848,18.426666259765625,20.799999237060547,11983800.0,-0.12309642573620971,-1.797754578842896,-9.888896836182438,12.436651576554738,28.041475295841806,4.830262124839624,7.613368087920104,9.178060186439296,11.087501542570855,14.90767934345865,3.320001602172855,-2.6513809620723094,-6.780000495910645,-13.098609050150657,-0.4613919416706338,-9.939304773030653,-3.6206962187906377,6.362557268293958,0.0,-16.761867767673372,3.1593042771200066,10,4.010000228881836,5.99666690826416,10.23666763305664,10.063333511352539,0.31333351135253906,3,-0.04486247629615525,-2.2666726430371154,21.01333236694336,-16.636406197167844,21.26666641235352,3.941191072739658,22.18666648864746,-0.04486247629615525
7210,2008-10-10,19.18000030517578,20.63333320617676,17.180000305175778,18.50666618347168,13392000.0,0.04088281812836936,-1.0761525367073916,-0.2837082399080615,18.960386153212056,26.654620275350513,3.3612451765690317,6.441563238095561,8.31279774321084,10.210432441825539,16.871485872490112,3.4533329010009837,-3.052782689126495,-5.551333141326904,-12.189886282059291,1.0872199994054839,-8.870609711693099,-2.232056570960708,4.591214059956769,33.86005010342961,18.512209813388036,3.3192765703661946,10,2.2766666412353516,4.619999885559082,9.483333587646484,9.039999961853027,-0.8800010681152344,4,-0.07438311493296834,-1.797754578842896,18.426666259765625,-2.2666726430371154,21.01333236694336,-16.636406197167844,21.26666641235352,-0.07438311493296834
7211,2008-10-13,21.15333366394043,21.286666870117188,18.886667251586914,19.71999931335449,7604850.0,0.10288494928918945,1.8235276958116886,2.1287118896609605,30.40751712482121,25.807213688278836,1.026614038212113,4.149070779237459,6.261053789200091,8.12528584312546,18.910559052878554,2.3999996185302734,-3.390157107749161,-3.240333080291748,-9.885842855008455,3.4051766944249593,-6.563087967650102,0.08242180706660562,1.4314621703999002,67.26863330269957,50.535810246166115,3.322754887358353,10,0.10000038146972656,2.6466665267944336,7.349999904632568,7.066666603088379,-3.813333511352539,0,-0.19067126197619388,-1.0761525367073916,19.18000030517578,-1.797754578842896,18.426666259765625,-2.2666726430371154,21.01333236694336,-0.19067126197619388
7212,2008-10-14,20.299999237060547,22.80666732788086,19.873332977294922,22.546667098999023,8146050.0,-0.04034042295350071,1.1204813961232127,-1.567441581944958,29.104152543453694,25.213669930890187,1.1968948980175576,4.566007245599515,7.043787847091245,8.854748718739675,20.65667875268552,2.9333343505859375,-3.636234553935509,-3.6680007934570327,-10.211364118092973,2.875362531178908,-6.939682455775003,-0.39631913113906236,-3.119998931884769,55.450214475012515,37.193049273873626,3.2716816623179703,10,0.3533344268798828,3.5000009536743164,8.203334331512451,7.920001029968262,-4.459999084472656,1,-0.1428571294345623,1.8235276958116886,21.15333366394043,-1.0761525367073916,19.18000030517578,-1.797754578842896,18.426666259765625,-0.1428571294345623
7213,2008-10-15,18.13999938964844,20.6200008392334,18.106666564941406,19.81333351135254,8172000.0,-0.10640393736905751,-1.8888903504589147,0.7448070763162593,26.045255749373027,24.94845472157048,2.7025861219440763,6.350102158527445,9.069666197628049,10.88248798569526,22.645410049184523,2.513334274291992,-3.7777694688534282,-5.382667255401607,-12.248219422540263,1.4828849117370488,-8.815443338970933,-1.949891171832281,-0.8474657440185602,17.06159402358118,-3.139339202890607,3.4327760835693275,10,2.0300006866455043,5.660000801086422,10.363334178924557,10.080000877380368,-3.399999618530277,2,-0.06578460376355477,1.1204813961232127,20.299999237060547,1.8235276958116886,21.15333366394043,-1.0761525367073916,19.18000030517578,-0.06578460376355477
7214,2008-10-16,19.440000534057614,19.700000762939453,17.35333251953125,18.21999931335449,10375950.0,0.07166489460584091,1.6973172180798828,-0.7290840513433708,31.991214605963663,25.22298448247505,1.136446794422838,4.582521246677423,7.638427940662073,9.446649762864606,24.265533580742698,2.346668243408203,-4.0980114769505676,-3.6366661071777386,-10.33600030461492,3.062668090259443,-6.9863332058963294,-0.28699900845914783,3.3666667938232457,40.165878303481264,19.099919207278454,3.3496670987185904,10,0.6933326721191406,4.35999965667725,9.136665821075443,8.779999732971195,-3.246667861938473,3,-0.014746237769642123,-1.8888903504589147,18.13999938964844,1.1204813961232127,20.299999237060547,1.8235276958116886,21.15333366394043,-0.014746237769642123
7215,2008-10-17,19.299999237060547,20.34000015258789,18.059999465942386,18.48666763305664,8508150.0,-0.00720171261064495,-1.735998736573237,0.6666645821347275,35.31312653512664,26.089854125075206,1.00599742593538,4.147583871891275,7.675527201726169,9.440743731915767,25.329569791766314,2.2800006866455043,-4.280666867800946,-3.2766674041748054,-9.4957970074488,2.9424621990991895,-6.386232205811805,-0.16710260253780618,3.3976013946533214,35.69681279331598,11.471842171320823,3.109564801636998,10,0.8333339691162074,4.500000953674316,9.27666711807251,8.920001029968262,-1.7599983215331996,4,-0.029015517517070766,1.6973172180798828,19.440000534057614,-1.8888903504589147,18.13999938964844,1.1204813961232127,20.299999237060547,-0.029015517517070766
7216,2008-10-20,19.979999542236328,20.233333587646484,18.96666717529297,19.280000686645508,4502400.0,0.03523317782676494,1.0994466055788354,0.8606561605928428,32.7310960938146,26.4834584513142,-0.02227926079900655,3.027382835840349,6.864447631255988,8.601235368264273,26.45110784179632,1.2666664123535156,-4.144844087388385,-2.2186670303344727,-8.076074103927965,3.63874004325902,-5.147370567131219,0.7100365064622736,2.610715727233888,48.166252669529555,24.16210672624532,2.928703536796747,10,0.013334274291992188,3.820000648498535,8.596666812896729,8.24000072479248,-2.513332366943356,0,-0.08408410128460597,-1.735998736573237,19.299999237060547,1.6973172180798828,19.440000534057614,-1.8888903504589147,18.13999938964844,-0.08408410128460597
7217,2008-10-21,17.8799991607666,19.15333366394043,17.833332061767578,18.63999938964844,10561500.0,-0.10510512660575755,-2.0937497904526894,-1.0857163876937717,31.222445459683712,27.579093982444814,1.728580775803941,4.648483605646451,8.809057985640237,10.527045353720155,28.544570979933724,2.14666748046875,-4.089812418350281,-3.863333988189698,-9.567407274199788,1.8407392978203916,-6.7153706311947445,-1.0112973451846514,4.605968453704836,16.12244004262338,-9.381417097109289,2.852036643005045,10,2.1133346557617188,5.920001029968262,10.613333225250244,10.340001106262207,1.073333740234375,1,-0.030201288228447476,1.0994466055788354,19.979999542236328,-1.735998736573237,19.299999237060547,1.6973172180798828,19.440000534057614,-0.030201288228447476
7218,2008-10-22,16.273332595825195,18.07999992370605,15.626667022705078,17.333332061767578,12207750.0,-0.08985831321887605,-1.0849878791366316,1.3947357193588235,32.431309257229955,29.800722613630946,2.8967991987487878,5.7193153869722835,10.232228406978134,11.961397067239947,31.09538649011281,2.453332901000973,-4.103101005321339,-4.943667221069337,-10.625747007902635,0.7384125657639622,-7.784707114485986,-2.1026273276526872,6.109982316747438,13.719920814003556,-14.18026996962224,2.84103989341665,10,2.9433345794677734,6.750000953674316,12.21999979019165,11.946667671203613,2.306667327880856,2,-0.026628377481111243,-2.0937497904526894,17.8799991607666,1.0994466055788354,19.979999542236328,-1.735998736573237,19.299999237060547,-0.026628377481111243
7219,2008-10-23,15.960000038146973,16.5,14.920000076293945,16.333332061767578,10405500.0,-0.01925435714124135,3.471690092375792,0.35220019973189143,32.20339113351541,31.272167611442434,3.155246767862028,5.486449122414257,10.365601474470925,12.095330593344293,34.00041843735438,1.5799999237060547,-4.130821758942936,-4.73166642189026,-10.312011297614287,0.8486784538337666,-7.521838859752272,-1.9414939840282486,6.153048958830958,19.188190907999992,-11.617451097085212,2.790172437862013,10,2.9033336639404297,6.710000038146973,12.533332347869873,12.260000228881836,0.5199995040893555,3,-0.07644111930531394,-1.0849878791366316,16.273332595825195,-2.0937497904526894,17.8799991607666,1.0994466055788354,19.979999542236328,-0.07644111930531394
7220,2008-10-24,15.473333358764648,16.086666107177734,14.640000343322756,15.079999923706055,7767600.0,-0.030492899637789006,-1.2722512069479495,-1.0535753971599138,29.185619903915054,31.13640125356397,3.4205345961714784,5.422039530437939,10.656065762878008,12.389963429391532,36.556437944751465,1.4466657638549787,-4.075305277192502,-4.691999769210817,-10.1485890698956,0.7645895314739661,-7.420294419553208,-1.9637051188684254,6.208132702972243,14.89868346906708,-14.484632866978668,2.728294650342391,10,3.250000476837158,7.056666851043701,12.62333345413208,12.74666690826416,2.1199989318847656,4,0.046531622932214356,3.471690092375792,15.960000038146973,-1.0849878791366316,16.273332595825195,-2.0937497904526894,17.8799991607666,0.046531622932214356
7221,2008-10-27,14.859999656677244,15.90666675567627,14.766667366027832,15.233332633972168,7212150.0,-0.03963811079789026,-3.071444141689373,-0.9491513917175877,29.751375005674106,31.208314860477348,3.405391916663044,5.590599889532177,11.017751414346188,12.812772740592,38.51423028238267,1.1399993896484375,-3.6270248419237276,-4.841000080108644,-10.449483735476571,0.7674835752592823,-7.645241907792608,-2.036758252424681,6.258149147586517,4.874430885693604,-24.340828847574656,2.804241827683963,10,2.770000934600832,7.086666584014894,13.383334159851076,13.360000610351564,3.406666755676275,0,0.18035002158602764,-1.2722512069479495,15.473333358764648,3.471690092375792,15.960000038146973,-1.0849878791366316,16.273332595825195,0.18035002158602764
7222,2008-10-28,17.65999984741211,17.67333221435547,14.733332633972168,15.19333267211914,10974450.0,0.1884253200151793,1.3582897804813865,-6.6071505206044625,40.871147550346976,32.85563617169668,0.2140337766286322,2.2938905040272957,8.008925169546124,9.867891440025016,40.10669506497088,2.939999580383301,-3.3145765019233338,-1.6509999275207505,-6.6218471494183575,3.3198472943768547,-4.136423538469554,0.834423683428053,2.9398970799763724,87.79069396726076,55.37897988381384,2.4854236109488026,10,-0.1699995994567871,3.7066664695739746,10.583333969116211,10.5600004196167,-0.4400005340576172,1,-0.010947490022060635,-3.071444141689373,14.859999656677244,-1.2722512069479495,15.473333358764648,3.471690092375792,15.960000038146973,-0.010947490022060635
7223,2008-10-29,17.566667556762695,18.68000030517578,16.860000610351562,17.579999923706055,9267750.0,-0.005284954216072113,-1.5514021690303537,-0.005405012511173452,47.29105885462978,34.55561886599291,0.24304510560872572,1.9716531493927505,7.900506684245691,9.814754796254949,41.18016975163453,1.8199996948242188,-3.3161484810543733,-1.4163322448730469,-5.890107153635547,3.0574426638894536,-3.653219699254297,0.8205552095082034,2.55643764390053,72.44225844243736,34.44642116060977,2.2368874543812503,10,-0.07666730880737305,3.746666431427002,10.676666259765625,10.653332710266113,0.9666652679443359,2,0.07893730212389949,1.3582897804813865,17.65999984741211,-3.071444141689373,14.859999656677244,-1.2722512069479495,15.473333358764648,0.07893730212389949
7224,2008-10-30,18.63999938964844,19.200000762939453,18.07999992370605,18.453332901000977,9298950.0,0.06110048074955121,-1.400004087179529,-14.001001430615432,48.332644481353356,36.00223197112921,-1.0680139138003568,0.6762389091202827,6.6292232703645375,8.60790487389259,41.09921672493077,1.6333332061767578,-3.202442448602433,-0.18000040054321076,-4.438664027453267,4.078663226366844,-2.309332213998239,1.9493314129118176,1.0444574224275485,87.71926925967072,47.16786978680442,2.1293318134550274,10,-1.203332424163822,2.3366675376892054,9.590001106262203,9.580000877380368,1.4800014495849574,3,-0.0032188555744111502,-1.5514021690303537,17.566667556762695,1.3582897804813865,17.65999984741211,-3.071444141689373,14.859999656677244,-0.0032188555744111502
7225,2008-10-31,19.49333381652832,20.13333320617676,18.17333221435547,18.68000030517578,9191100.0,0.045779745430344354,-1.1459829320424681,4.357147966117199,44.493588260013674,37.309175545151334,-2.1132730115229883,-0.3698523607316737,5.593658067421035,7.644458244800262,40.7329257979266,1.9600009918212926,-2.789159637617214,0.7836673736572273,-3.270246384972033,4.837581132286488,-1.2432895056574047,2.8106242529718592,-4.853333473205565,88.14816070682089,48.87053277909246,2.0269568793146306,10,-2.106667041778561,1.049999713897705,8.736666679382324,8.726666450500488,0.7733325958251989,4,-0.15458280777693334,-1.400004087179529,18.63999938964844,-1.5514021690303537,17.566667556762695,1.3582897804813865,17.65999984741211,-0.15458280777693334
7226,2008-11-03,19.49333381652832,20.086666107177734,18.540000915527344,19.36000061035156,5157600.0,0.0,1.3434360365228977,0.16393423400817939,47.163623940630224,39.08041759858983,-2.446882138012697,-0.6134265616019974,5.40595073336382,7.541105265726451,39.679217024105675,1.5466651916503906,-2.572803320861233,0.9183340072631836,-2.8155628653151332,4.652230879841499,-0.948614429025973,2.7852824435523402,-4.743466815948484,88.14816070682089,48.812958187374974,1.8669484362891577,11,-2.106667041778561,1.049999713897705,8.313332557678223,8.419999122619629,0.053333282470703125,0,-0.0974692961071596,-1.1459829320424681,19.49333381652832,-1.400004087179529,18.63999938964844,-1.5514021690303537,17.566667556762695,-0.0974692961071596
7227,2008-11-04,20.873332977294922,20.920000076293945,19.520000457763672,20.093332290649414,6795000.0,0.07079338884539621,2.2061003016080667,5.850010728846136,60.16865133569036,42.162344496196546,-3.7522089412810296,-2.1338054870875496,3.8839372982116807,6.044929263521116,39.1190848849989,1.426666259765625,-2.4168711443641335,2.317999839782715,-1.3599275943492017,5.995927273914631,0.47903612271675655,4.156963556848673,-6.0157966526031466,98.85056391286517,54.355767965382796,1.8389637170659578,11,-3.0933327674865723,-0.6866660118103027,6.410000801086426,6.516667366027832,-3.166666030883789,1,-0.12488022721511782,1.3434360365228977,19.49333381652832,-1.1459829320424681,19.49333381652832,-1.400004087179529,18.63999938964844,-0.12488022721511782
7228,2008-11-05,19.613332748413086,21.040000915527344,19.553333282470703,20.84666633605957,6161250.0,-0.06036411292113286,-1.197047084291706,-1.581195515289342,50.64676201227566,44.21160792716991,-2.1999541994028533,-1.0372477006242704,4.983064366908021,7.187165444428732,38.18415084701523,1.4866676330566406,-2.305702116302882,1.1279995918273933,-2.4033209161920546,4.659320099846841,-0.6376606621823306,2.893659845837117,-4.5132978736572245,51.80176726101612,6.480168819945327,1.7656602540097237,11,-1.773332118988037,0.37000131607055664,7.670001029968262,7.776667594909668,-1.613332748413086,2,-0.12202584159248708,2.2061003016080667,20.873332977294922,1.3434360365228977,19.49333381652832,-1.1459829320424681,19.49333381652832,-0.12202584159248708
7229,2008-11-06,17.600000381469727,19.34000015258789,17.49333381652832,19.14666748046875,8635200.0,-0.10265121143709033,-1.0984841998944457,1.2540541460080232,44.43474743569379,45.90595543070088,0.07875915299324987,0.960207854929557,6.795056786372626,9.084839898355014,36.824685940422846,2.1199989318847656,-2.0382222612633285,-0.8439994812011733,-4.397493536750002,2.709494574347655,-2.6207465089755893,0.9327475465732427,-2.143567544267576,3.007515562188252,-41.7333099600802,1.7767470277744146,11,0.2866663932800293,1.7833333015441895,9.516666412353516,9.623332977294922,0.2999992370605469,3,0.05303025130726535,-1.197047084291706,19.613332748413086,2.2061003016080667,20.873332977294922,1.3434360365228977,19.49333381652832,0.05303025130726535
7230,2008-11-07,17.753332138061523,18.21999931335449,17.200000762939453,17.860000610351562,5439750.0,0.008712031435705647,1.4677407818444974,0.06896666539236082,42.450266429610416,47.316943366693806,0.3160979993248212,0.7320458761784892,6.402338987746294,8.822593217419644,35.06436002573817,1.0199985504150355,-1.6693259957544768,-0.6193343162536635,-4.1678944739246155,2.9292258414172885,-2.3936143950891378,1.1549457625818107,-1.9618852161598603,14.409670654548382,-28.66281155800947,1.7742800788354758,11,0.13333463668823242,1.1466679573059082,8.075000762939453,8.473334312438965,1.260000228881836,4,0.1333084224846981,-1.0984841998944457,17.600000381469727,-1.197047084291706,19.613332748413086,2.2061003016080667,20.873332977294922,0.1333084224846981
7231,2008-11-10,17.120000839233402,18.31333351135254,16.786666870117188,18.299999237060547,4689150.0,-0.03567393962456866,1.5303861115545783,11.062297720160897,47.13855904044229,48.013322421148835,1.4569362604120464,1.1043368675621998,6.80720053895725,9.329873128450348,33.846296727673206,1.5266666412353516,-1.2599954649328602,-1.0509989738464327,-4.386201910737633,2.2842039630447672,-2.7186004422920327,0.6166024945991673,-1.0136406777141964,7.837004231443348,-37.04811358081457,1.6676014684455995,11,1.7933330535888636,1.7433323860168422,8.334999084472653,8.943332672119137,1.9066658020019496,0,0.18380055016755592,1.4677407818444974,17.753332138061523,-1.0984841998944457,17.600000381469727,-1.197047084291706,19.613332748413086,0.18380055016755592
7232,2008-11-11,17.399999618530273,17.81333351135254,16.600000381469727,16.953332901000973,7720500.0,0.01635506808242715,-1.1040487664509044,-0.37853163051051153,54.71277655842483,48.837957721570504,1.2697004872723134,0.6281429736573898,6.298564555922919,8.941628871756002,33.803139103089386,1.2133331298828125,-0.7151236524075273,-0.6260002136230476,-3.82067675130547,2.568676324059373,-2.223338482464257,0.9713380552181619,-0.9976210117705797,18.017998667433616,-29.536606276352863,1.5973382688412106,11,1.4200010299682617,1.4633336067199707,7.24833345413208,7.883333206176758,0.8666667938232457,1,0.12337169698455841,1.5303861115545783,17.120000839233402,1.4677407818444974,17.753332138061523,-1.0984841998944457,17.600000381469727,0.12337169698455841
7233,2008-11-12,16.946666717529293,17.726667404174805,16.833332061767578,17.053333282470707,7368900.0,-0.02605361557124397,-4.359971161108695,-0.23880571521296803,54.07938523611852,49.47648447209997,1.8169043615806615,1.04085570376877,6.529397441967891,9.282129646281927,33.134424006588475,0.8933353424072266,-0.11317363375916045,-1.0196664810180707,-4.249757347815073,2.210424385778932,-2.634711914416574,0.5953789523804325,-0.34666633605956676,12.652057117438956,-36.90069696528861,1.6150454333985016,11,1.8733339309692418,1.7766671180725133,7.533332824707035,8.336666107177738,1.9466667175293004,2,0.04484659086944287,-1.1040487664509044,17.399999618530273,1.5303861115545783,17.120000839233402,1.4677407818444974,17.753332138061523,0.04484659086944287
7234,2008-11-13,19.15333366394043,19.21999931335449,16.64666748046875,17.033332824707028,12447300.0,0.13021244727310322,1.2840235484321543,-19.87502682211444,63.32047161061457,51.56836039994451,-0.34563579218925966,-1.2526107712470775,4.1374036355489,6.981980994538205,31.82878827494114,2.5733318328857386,0.17499261997180326,1.2013338088989265,-2.003669814754762,4.406337432552615,-0.40116800292791766,2.8038356207257706,1.886667251586914,97.45550852701679,41.72151234789671,1.6025018118268446,11,-0.33333301544189453,-0.42999982833862305,5.109999179840088,6.129999160766602,-0.9133338928222656,3,-0.060215818518934205,-4.359971161108695,16.946666717529293,-1.1040487664509044,17.399999618530273,1.5303861115545783,17.120000839233402,-0.060215818518934205
7235,2008-11-14,18.739999771118164,19.899999618530273,17.906667709350586,18.68000030517578,9907350.0,-0.02158025856357526,-1.4813291308296384,0.028301623674865516,64.25074259487496,53.466929139305044,-0.05632310908456972,-0.9311207803385102,4.348619752552086,7.290709926394083,30.774605855526037,1.9933319091796875,0.3223020058120447,0.8159998893737779,-2.348952613636534,3.98095239238409,-0.7664763621313782,2.398476140878934,2.212134475708009,64.84848134554807,2.5703390542341893,1.5824762515051563,11,0.0800008773803711,-0.016665935516357422,4.690000057220459,5.710000038146973,-0.9133319854736328,4,-0.044823914773066686,1.2840235484321543,19.15333366394043,-4.359971161108695,16.946666717529293,-1.1040487664509044,17.399999618530273,-0.044823914773066686
7236,2008-11-17,18.299999237060547,19.299999237060547,18.00666618347168,18.233333587646484,7021200.0,-0.023479217685783538,-3.974353519421927,1.1111040467940363,52.84360093179914,52.653034649983795,0.219705862951308,-0.6571261625655396,4.531229681129712,7.654738595349343,29.66345410824731,1.2933330535888672,0.3663525329099393,0.4599993705749519,-2.561102258578998,3.4811009997289037,-1.050551444002025,1.9705501851519287,2.566025674438478,51.51512874606248,-7.2245492601176196,1.5105508145769757,11,0.5200014114379883,0.42333459854125977,4.328334331512451,5.526667594909668,-0.31999969482421875,0,0.0389799540777136,-1.4813291308296384,18.739999771118164,1.2840235484321543,19.15333366394043,-4.359971161108695,16.946666717529293,0.0389799540777136
7237,2008-11-18,17.34000015258789,18.63999938964844,16.48666763305664,18.18666648864746,9822450.0,-0.05245896855167609,1.456273640170089,-12.700188830395971,49.064902924240926,52.47727252909105,0.6993361515143448,0.27441255174699464,5.250043840560664,8.527941403345583,28.37875906966444,2.1533317565918004,0.3893177293651746,-0.4729997634887688,-3.50223733749376,2.5562378105162207,-1.9876185504912627,1.041619023513725,3.4416376102905275,24.999986030155863,-30.68425601912573,1.5146187870024947,11,0.8533334732055664,1.383333683013916,5.186666965484619,6.486666679382324,0.8400001525878906,1,0.09727026953893869,-3.974353519421927,18.299999237060547,-1.4813291308296384,18.739999771118164,1.2840235484321543,19.15333366394043,0.09727026953893869
7238,2008-11-19,15.84000015258789,17.366666793823242,15.673333168029785,17.066667556762695,8722650.0,-0.08650518955019348,-1.1709386347797381,1.448820334446955,38.84165614685413,51.855817941442204,1.7967477663509257,1.834330932949367,6.48280240009235,9.93739611987737,26.514606277575147,1.693333625793457,0.31106311724593283,-1.9513331413269057,-5.032689475910942,1.1300231932571325,-3.492011308618924,-0.4106549740348875,4.769838805097656,3.943225388375988,-45.71882598296871,1.540678167292019,11,1.9466662406921387,2.000000476837158,6.386666774749756,7.986666679382324,1.8999996185302734,2,0.1531986260346827,1.456273640170089,17.34000015258789,-3.974353519421927,18.299999237060547,-1.4813291308296384,18.739999771118164,0.1531986260346827
7239,2008-11-20,14.739999771118164,16.413333892822266,14.65999984741211,15.539999961853027,10312950.0,-0.06944446785816549,-2.652779116122758,0.6521736764278284,31.42260444751369,50.63052216565368,2.736126130181699,2.991627944357184,7.298343881942593,10.928358549889431,24.521514918200054,1.7533340454101562,-0.14728863958302796,-2.9903335094451897,-6.266484326271787,0.2858173073814054,-4.628408917858486,-1.352258101031893,5.5736488391880386,1.5267161679471504,-41.47978188702368,1.6380754084132978,11,2.5399999618530273,3.1000008583068848,7.24500036239624,9.08666706085205,3.9333324432373047,3,0.28177298021934516,-1.1709386347797381,15.84000015258789,1.456273640170089,17.34000015258789,-3.974353519421927,18.299999237060547,0.28177298021934516
7240,2008-11-21,16.19333267211914,16.19333267211914,14.68000030517578,14.90666675567627,11038650.0,0.09859789169391076,1.352331475643863,-1.6083320120973559,38.418334225199956,49.66160829729342,1.160248685466435,1.681197137361341,5.56276333565485,9.405478959862208,22.349966415003966,1.5133323669433612,-0.35356562053793184,-1.573000574111937,-4.759317771858591,1.6133166236347165,-3.166159172985264,0.020158024761389726,3.668024037155533,33.04597039662991,-4.074830837549854,1.5931585988733266,11,1.0866670608520508,1.6466679573059082,5.77333402633667,7.633334159851074,2.873334884643551,4,0.12638949254237652,-2.652779116122758,14.739999771118164,-1.1709386347797381,15.84000015258789,1.456273640170089,17.34000015258789,0.12638949254237652
7241,2008-11-24,17.540000915527347,17.739999771118164,16.246667861938473,16.706666946411133,7837800.0,0.08316189574285904,1.4216225578816706,0.6476692655542299,38.273922358900684,47.83506894179073,-0.13474735431634954,0.5750874639692221,3.9688220536886796,7.986382700293252,19.6903582519827,1.5466670989990234,-0.2723493841190354,-0.36033239364623526,-3.2429577743090654,2.522292987016595,-1.8016450839776503,1.0809802966851798,1.9052472447983213,72.36184420506207,41.27111471705699,1.4413126903314155,11,-0.2600011825561559,0.2999997138977015,4.426665782928463,6.2866659164428675,3.046665191650387,0,0.01634360633718157,1.352331475643863,16.19333267211914,-2.652779116122758,14.739999771118164,-1.1709386347797381,15.84000015258789,0.01634360633718157
7242,2008-11-25,17.466667175292972,17.933332443237305,16.773332595825195,17.379999160766598,6314250.0,-0.004180942782588848,1.2745127371800746,0.10400153808477212,41.76049306831333,46.46630314536793,-0.05695135695924591,0.6674131866335529,3.759703355913441,7.98112367639931,18.193626218910193,1.1599998474121094,-0.16988320107665444,-0.42399950027465394,-3.311311140852389,2.4633121403030813,-1.8676553205635216,1.0196563200142137,1.5957611199996116,85.7434203741008,54.90663006498574,1.4436558202888676,11,-0.1866674423217809,0.3733334541320765,4.4299998283386195,6.3599996566772425,2.9866657257080043,1,0.0293892567936187,1.4216225578816706,17.540000915527347,1.352331475643863,16.19333267211914,-2.652779116122758,14.739999771118164,0.0293892567936187
7243,2008-11-26,18.953332901000977,18.98666763305664,16.946666717529293,17.059999465942386,5365200.0,0.0851144474665968,1.0816305081908861,21.845815268820104,55.41333173014274,45.58773204753773,-1.3734725145371591,-0.7484119881252518,2.0589904728235595,6.40721277662151,17.067218060869905,2.0400009155273473,-0.06924250115915243,0.993332958221437,-1.9276201112035096,3.914286027646382,-0.4671435764910363,2.4538094929339103,-4.293333053588867,99.22955184665979,62.19272751014836,1.4604765347124726,11,-1.6733331680297852,-1.1133322715759277,2.9433341026306152,4.873333930969238,2.4066677093505824,2,-0.0408019317691799,1.2745127371800746,17.466667175292972,1.4216225578816706,17.540000915527347,1.352331475643863,16.19333267211914,-0.0408019317691799
7244,2008-11-28,18.57999992370605,18.893333435058594,18.32666778564453,18.67333221435547,2346300.0,-0.019697484302362955,1.1249906122930682,-0.04929522128601157,53.24948095215102,44.36536964279062,-1.218117674079064,-0.40032960026019637,2.1671858001056883,6.707701366300466,16.21569532159721,0.6266651153564453,-0.10971493213466132,0.62299995422363,-2.295134388208208,3.5411342966554695,-0.8360672169922907,2.0820671254395506,-3.8334667205810504,90.55725278063922,48.56560580604345,1.4590671712159196,11,-1.600000381469723,-0.7399992942810023,2.540000438690189,4.470000267028812,2.0733337402343786,4,-0.045209911519759394,1.0816305081908861,18.953332901000977,1.2745127371800746,17.466667175292972,1.4216225578816706,17.540000915527347,-0.045209911519759394
7245,2008-12-01,16.479999542236328,18.546667098999023,16.473333358764652,18.00666618347168,5953200.0,-0.11302477879939876,-1.692642955252837,16.35732532237896,47.74435630276774,43.79878690623157,0.5895899936735916,1.5413712604351169,3.9418761781101423,8.722864450168327,16.230676699439716,2.106666564941399,-0.15751753397563917,-1.3263337135314934,-4.221551643420121,1.5688842163571337,-2.7739426784758052,0.12127525141281836,-1.6486636505126953,8.515755466747162,-36.23490108080222,1.4476089649443133,12,0.3433341979980469,1.3600010871887207,4.286667346954346,6.216667175292969,4.846668243408203,0,0.13309057846135763,1.1249906122930682,18.57999992370605,1.0816305081908861,18.953332901000977,1.2745127371800746,17.466667175292972,0.13309057846135763
7246,2008-12-02,17.593332290649414,17.713333129882812,16.559999465942386,16.866666793823242,5921250.0,0.06755660068798819,1.3862063250278136,-0.4759817744089614,50.643584108611684,43.97419592671721,-0.709093906910887,0.29344168335793697,2.566201949501192,7.532755396187532,16.246467689556567,1.2333335876464844,-0.5237382829420483,-0.11800088882446147,-2.902724661257267,2.666722883608344,-1.5103627750408641,1.2743609973919412,-2.6788897640991216,44.56227503602831,-3.42241476346814,1.392361886216403,12,-0.7699985504150391,0.2566680908203125,3.033334732055664,4.963334560394287,2.4933338165283203,1,0.08374395718634453,-1.692642955252837,16.479999542236328,1.1249906122930682,18.57999992370605,1.0816305081908861,18.953332901000977,0.08374395718634453
7247,2008-12-03,18.26666641235352,18.31999969482422,16.18666648864746,16.18666648864746,6396150.0,0.038272119833828944,-1.0512820042566888,2.862389824191174,54.33070718321936,45.695201597424465,-1.3825464847199775,-0.6168146335612867,1.6507799506066831,6.791741988938906,16.63473360961072,2.133333206176758,-0.8793762007499062,0.6856665611267125,-1.6898744884097177,3.0612076106631427,-0.5021039636415026,1.8734370858949276,-3.2707793836730996,74.28568119906798,20.929808008741908,1.1877705247682153,12,-1.4433326721191442,-0.4166660308837926,1.5216670036315882,4.290000438690182,1.2000007629394496,2,0.12700728433159703,1.3862063250278136,17.593332290649414,-1.692642955252837,16.479999542236328,1.1249906122930682,18.57999992370605,0.12700728433159703
7248,2008-12-04,17.219999313354492,18.31999969482422,17.073333740234375,17.786666870117188,6602100.0,-0.057299294538557866,-1.8992275226387099,-0.2724363353595852,43.13446697740551,46.99651965630133,-0.1335887665958495,0.25439973349121203,2.4442232827004027,7.763956390799532,17.116842999354837,1.2466659545898438,-1.0453450839426033,-0.24133386611938334,-2.4186678084222777,1.936000076183511,-1.3300008372708305,0.8473331050320638,-2.144296672586549,38.17731716409234,-9.203672371085766,1.0886669711514472,12,-0.38666534423828125,0.6300010681152344,2.208333969116211,5.336667537689209,2.166667938232422,3,0.18776618563155,-1.0512820042566888,18.26666641235352,1.3862063250278136,17.593332290649414,-1.692642955252837,16.479999542236328,0.18776618563155
7249,2008-12-05,18.53333282470703,18.57333374023437,16.639999389648438,17.026666641235348,6736650.0,0.07626791891530571,1.4369740019786785,-2.658818500355109,49.31019049929112,48.20672590897812,-0.9524070232827739,-1.0386793141642947,0.8984520617738241,6.35665226962114,16.751964481750147,1.933334350585934,-1.0611880695177156,1.0253330230712905,-1.2039042258282606,3.2545702719708416,-0.08928560137848507,2.139951647521066,-3.379410884093314,98.32398439703971,50.95683952918016,1.1146186244497758,12,-0.9466657638549805,-0.6833324432373047,0.8683342933654785,4.02333402633667,-0.2199993133544922,4,0.1525180501736989,-1.8992275226387099,17.219999313354492,-1.0512820042566888,18.26666641235352,1.3862063250278136,17.593332290649414,0.1525180501736989
7250,2008-12-08,20.1200008392334,20.406667709350586,18.586666107177734,18.586666107177734,7966650.0,0.08561158586712247,-1.3739129677612765,1.0177003697810028,55.64283179020651,50.13660473467877,-2.149549502690789,-2.5707554392304814,-0.8919644238439091,4.671512327382448,15.855332888676054,1.8733348846435547,-0.7526041782549058,2.4936676025390625,-0.023114984708541897,5.010450189786667,1.2352763089152603,3.7520588961628647,-4.889423984770822,93.20694817075376,44.44922588901035,1.2583912936238026,12,-1.823333740234375,-2.270000457763672,-0.9133338928222656,2.409999370574951,-1.3200016021728516,0,0.026507594555714276,1.4369740019786785,18.53333282470703,-1.8992275226387099,17.219999313354492,-1.0512820042566888,18.26666641235352,0.026507594555714276
7251,2008-12-09,20.26666641235352,21.31333351135254,19.479999542236328,20.36000061035156,10631400.0,0.007289541103503661,-1.1999990844733548,-0.0608700736028534,59.5559399038288,52.1138766052916,-2.0883780265161107,-2.6030534855000447,-1.1851274658464348,4.4338921973213274,14.91225212425935,1.833333969116211,-0.19878754709664292,2.482999897003179,-0.28171521651348286,5.2477150105198405,1.1006423402448462,3.8653574537615114,-4.829045923695423,79.58386814740412,26.67169718048507,1.3823575567583313,12,-1.5166664123535192,-2.279999732971195,-1.3016662597656286,2.2633337974548304,-1.6800003051757848,1,0.052302699996329416,-1.3739129677612765,20.1200008392334,1.4369740019786785,18.53333282470703,-1.8992275226387099,17.219999313354492,0.052302699996329416
7252,2008-12-10,19.546667098999023,19.99333381652832,18.700000762939453,19.239999771118164,10387950.0,-0.035526282354734984,1.1555537188506324,-3.285690930641522,62.75229331309443,52.929316781175125,-1.1647929146407527,-1.80661123195555,-0.6653516173832728,5.0635749875116645,13.677312712893782,1.566665649414066,0.17871204350588954,1.6556672096252427,-1.211126252597527,4.5224606718480125,0.22227047851385962,3.089063940736626,-3.7565038289792607,62.196873445262845,2.962796475485945,1.4333967311113844,12,-0.7966670989990234,-1.5600004196166992,-0.5816669464111328,2.983333110809326,-2.1133346557617188,2,0.027626142372187967,-1.1999990844733548,20.26666641235352,-1.3739129677612765,20.1200008392334,1.4369740019786785,18.53333282470703,0.027626142372187967
7253,2008-12-11,17.706666946411133,19.386667251586914,17.50666618347168,19.3799991607666,10183650.0,-0.0941337028593543,1.2292479927626372,-5.456506325334925,59.7119171150101,53.647365243715015,0.5361528335797558,0.0982846924167795,0.991899787479106,6.78163002352774,12.551500137509949,2.0400009155273438,0.4356190939687252,-0.22233295440673828,-3.0563827278981,2.6117168190846236,-1.6393578411524174,1.1946919323389409,-1.585113461911405,22.8245515724808,-41.90353983803962,1.417024886745681,12,1.0433330535888672,0.2799997329711914,1.2766666412353516,4.823333263397217,0.4466667175292969,3,0.09939760171738943,1.1555537188506324,19.546667098999023,-1.1999990844733548,20.26666641235352,-1.3739129677612765,20.1200008392334,0.09939760171738943
7254,2008-12-12,18.0,18.273332595825195,17.073333740234375,17.85333251953125,9128700.0,0.01656624899969228,2.4615384615384617,-0.08764994733890492,56.400568582646386,54.609166608145976,0.16974521205840531,-0.3013329716676836,0.5872417866703472,6.372674183083827,12.48334238565839,1.1999988555908203,0.6453214973313841,0.12866678237914897,-2.6468187602362505,2.9041523249945502,-1.2590759889285508,1.5164095536868487,-1.5669397138891021,21.85533749501233,-44.94375110975323,1.3877427713077006,12,0.75,-0.013333320617675781,0.9116673469543457,4.53000020980835,-0.6666679382324219,4,0.07703706953260636,1.2292479927626372,17.706666946411133,1.1555537188506324,19.546667098999023,-1.1999990844733548,20.26666641235352,0.07703706953260636
7255,2008-12-15,17.899999618530273,18.49333381652832,17.633333206176758,18.17333221435547,5694900.0,-0.005555576748318192,-1.132236212094343,-1.8636209945900957,51.39895867660048,54.69309711570029,0.550216479765929,-0.28194543750329615,0.5789074758252184,6.3810568093778315,12.791429521863517,0.8600006103515625,0.5263180619223462,0.07066640853881978,-2.67473089395542,2.8160637110330597,-1.3020322427083002,1.4433650597859398,-1.1741229389048762,19.496837804731573,-44.673659545159566,1.3726986512471204,12,0.8500003814697266,0.08666706085205078,0.7350006103515625,4.630000591278076,-0.6933326721191406,0,0.02309127942072009,2.4615384615384617,18.0,1.2292479927626372,17.706666946411133,1.1555537188506324,19.546667098999023,0.02309127942072009
7256,2008-12-16,19.01333236694336,19.040000915527344,17.833332061767578,18.166667938232425,8210250.0,0.06219736157203881,1.6814817954478023,-3.0975611458078793,55.56087711343338,54.82978266350186,-0.380522532842825,-1.411463427448247,-0.6477456590355501,5.181543689464597,12.996656560440629,1.2066688537597656,0.4885244182960733,1.1483325004577623,-1.6409935997242542,3.9376586006397805,-0.24633054963324597,2.5429955505487705,-2.0122082774143344,66.43830739796502,4.790233691237596,1.394663050091009,12,-0.036665916442871094,-1.0266656875610352,-0.6199989318847656,3.5166678428649902,-2.193332672119137,1,-0.011220186223311113,-1.132236212094343,17.899999618530273,2.4615384615384617,18.0,1.2292479927626372,17.706666946411133,-0.011220186223311113
7257,2008-12-17,19.02666664123535,19.299999237060547,18.420000076293945,18.706666946411133,6426000.0,0.0007013117971459426,1.0307714654189646,0.3779533944888008,50.29490777842277,55.625387196948225,-0.3069976123264624,-1.3617769790775327,-0.7469229053582538,5.099860022153713,12.37002671577034,0.8799991607666016,0.7098972499199334,1.0773334503173828,-1.746930524457838,3.9015974250926053,-0.33479853707022755,2.489465437704993,-1.7668099863969147,84.43801515929795,26.405941964439776,1.412131987387611,12,-0.05000019073486328,-1.0399999618530273,-0.13833308219909668,3.503333568572998,-2.186666488647461,2,-0.023125466081590496,1.6814817954478023,19.01333236694336,-1.132236212094343,17.899999618530273,2.4615384615384617,18.0,-0.023125466081590496
7258,2008-12-18,18.26666641235352,19.32666778564453,18.020000457763672,19.13333320617676,7205250.0,-0.039943950415083695,1.0851030803108888,-2.7083363135684144,48.77795057646706,55.56624942774555,0.6896052770951648,-0.432847896925427,-0.07519985072388025,5.754463299779491,11.417228421822761,1.3066673278808594,0.7945291214203785,0.1959999084472699,-2.449560316624318,2.841560133518856,-1.1267802040885222,1.518780020983062,-0.7636011461242376,52.9585338023831,-0.9196942794661709,1.3227801125357932,12,0.9266672134399379,-0.27999973297119496,0.5750005245208705,4.26333379745483,-0.566665649414066,3,-0.04562047339697628,1.0307714654189646,19.02666664123535,1.6814817954478023,19.01333236694336,-1.132236212094343,17.899999618530273,-0.04562047339697628
7259,2008-12-19,18.893333435058594,19.26666641235352,18.51333236694336,18.613332748413086,7814100.0,0.03430658931184438,-2.138882376549234,-0.3230776679585284,60.63454857871728,56.120884626468964,0.13340341473697848,-0.7719835702761699,-0.7012934683492311,5.028805465357024,9.977521883412445,1.0,0.780256751466176,0.6150002479553223,-1.5354527405440557,2.7654532364547,-0.4602262462943685,1.690226742205013,-1.1616520741219176,74.40940757719969,14.182042775489137,1.075226494249689,12,0.3000001907348633,-0.9066667556762695,-0.12166619300842285,3.636666774749756,-2.280000686645508,4,-0.03916724243827807,1.0851030803108888,18.26666641235352,1.0307714654189646,19.02666664123535,1.6814817954478023,19.01333236694336,-0.03916724243827807
7260,2008-12-22,18.239999771118164,19.15333366394043,17.860000610351562,19.15333366394043,3903900.0,-0.034580116112707726,1.8321144408478647,-3.261898760907623,52.96999693399326,55.38911318537613,0.5498352122045809,0.044842104563088014,-0.07925229473183393,5.58334725224524,8.59979066588632,1.2933330535888672,1.0413958967861916,-0.1406667709350593,-2.0552055092482426,1.773871967378124,-1.097936140091651,0.8166025982215324,3.073333740234375,27.232169086185625,-33.5318718187291,0.957269369156591,12,0.2933340072631836,-0.25333309173583984,0.5316674709320068,4.2900004386901855,-0.64666748046875,0,-0.049707660127618736,-2.138882376549234,18.893333435058594,1.0851030803108888,18.26666641235352,1.0307714654189646,19.02666664123535,-0.049707660127618736
7261,2008-12-23,17.82666778564453,18.65333366394043,17.633333206176758,18.553333282470703,3687750.0,-0.022660745101988233,1.2014408035567266,0.7956186697295604,47.929743042814465,53.742163155345025,0.6488929380610458,0.5067320276105001,0.23372289815065983,5.900867784540193,8.257326474177853,1.0200004577636719,1.0985848719091642,-0.5683320999145494,-2.4605330066362647,1.323868806807166,-1.5144325532754053,0.37776835344630655,3.4175990676879877,11.417388023135972,-45.66845171212371,0.9461004533608574,12,0.4033327102661133,0.15999889373779297,0.9449994564056396,4.703332424163818,-0.05333518981933594,1,-0.03477940166320215,1.8321144408478647,18.239999771118164,-2.138882376549234,18.893333435058594,1.0851030803108888,18.26666641235352,-0.03477940166320215
7262,2008-12-24,17.979999542236328,18.059999465942386,17.726667404174805,17.866666793823242,1105950.0,0.008601257309303278,1.4390216670736864,-0.15596274889627332,53.90411142784861,53.09685141232707,0.2793336739337242,0.41511272969351154,0.0072566656373318494,5.661223759527587,8.020318640631759,0.3333320617675817,0.9069563295873522,-0.4406669616699226,-2.293361355033454,1.412027431693609,-1.3670141583516866,0.48568023501184143,3.1198299652099593,20.47240635507071,-37.39396832311885,0.9263471966817657,12,0.220001220703125,0.006667137145996094,0.7916676998138428,4.5500006675720215,0.39999961853027344,2,-0.06451612218827829,1.2014408035567266,17.82666778564453,1.8321144408478647,18.239999771118164,-2.138882376549234,18.893333435058594,-0.06451612218827829
7263,2008-12-26,18.18000030517578,18.206666946411133,16.893333435058597,16.893333435058597,1597500.0,0.011123513238675997,-1.0414507311172572,11.353001565155894,47.95050717335766,52.15795570018388,0.1715795859112781,0.16253870572302986,-0.19542851669405792,5.356888483909842,8.600125809094353,1.3133335113525355,0.6191477077706651,-0.20199956893920756,-2.040107750317258,1.6361086124388429,-1.1210536596282346,0.7170545217498194,2.7811693502197237,54.21349985132308,1.4042337811827537,0.9190540906890254,12,-0.06999969482421875,-0.19333362579345703,0.2783334255218506,4.349999904632568,0.18666648864745738,4,-0.07370737789296944,1.4390216670736864,17.979999542236328,1.2014408035567266,17.82666778564453,1.8321144408478647,18.239999771118164,-0.07370737789296944
7264,2008-12-29,17.739999771118164,18.200000762939453,17.473333358764652,18.093332290649414,2331300.0,-0.0242024492118601,1.5646958242734594,-0.2746107230530231,34.07670606082725,50.23326096509797,0.6379028555377602,0.5653686250518923,0.1948100720885897,5.684253006577364,9.211266477404301,0.7266674041748011,0.30306566539214685,-0.6000000953674309,-2.4573455758243306,1.2573453850894687,-1.5286728355958807,0.3286726448610189,2.977099711057125,37.463108420943264,-9.813278890114113,0.9286727402284493,12,0.37000083923339844,0.24666690826416016,0.073333740234375,4.7900004386901855,1.5533332824707031,0,-0.0022547355521296275,-1.0414507311172572,18.18000030517578,1.4390216670736864,17.979999542236328,1.2014408035567266,17.82666778564453,-0.0022547355521296275
7265,2008-12-30,18.67333221435547,18.67333221435547,17.920000076293945,17.940000534057614,3294450.0,0.05261175057943501,1.054546825947976,-2.0754717999654617,40.35511790695922,48.54373216437862,-0.19466761264246912,-0.20576960333866268,-0.773951544636212,4.658748360149797,8.759223193461395,0.9333324432373047,0.18193819542383594,0.22366571426391602,-1.417720217955985,1.865051646483817,-0.5970272518460362,1.0443586803738683,1.8143413049928192,100.0,54.46351718350881,0.8206929661099505,12,-0.5633316040039062,-0.6766653060913086,-1.1133320331573486,3.856667995452881,1.866668701171875,1,-0.11031772167362397,1.5646958242734594,17.739999771118164,-1.0414507311172572,18.18000030517578,1.4390216670736864,17.979999542236328,-0.11031772167362397
7266,2008-12-31,19.06666755676269,19.253332138061523,18.63999938964844,18.706666946411133,3842550.0,0.02106401460071705,-1.4864720664991515,0.4909110297885107,46.974793188939024,48.174830543324866,-0.6477606919687169,-0.5091724446974446,-1.220797738480531,4.1577735607930215,8.11687636382747,0.6133327484130824,0.1209959023378282,0.5433342933654757,-1.0682062009689481,2.1548747876998995,-0.262435953801738,1.3491045405326894,1.205345557528215,92.09047949639486,46.651270814585686,0.8057702471672125,12,-0.9566669464111293,-0.31666755676269176,-1.5066673755645716,3.463332653045658,1.6133327484130895,2,-0.07727282503494981,1.054546825947976,18.67333221435547,1.5646958242734594,17.739999771118164,-1.0414507311172572,18.18000030517578,-0.07727282503494981
7267,2009-01-02,20.586666107177734,20.65999984741211,19.07333374023437,19.07333374023437,5284950.0,0.07972019997149005,-1.0969168992036973,4.203693892256229,68.91418158077295,50.4121895438033,-2.149215080409295,-1.946235221748772,-2.7100482556077594,2.5392653348982392,7.804639848970782,1.5933322906494176,0.20067564526411985,1.9473328590393066,0.09724650226237586,3.7974192158162374,1.0222896806508395,2.872376037427774,-3.693332672119137,98.0530864110009,47.698019199984124,0.9250431783884662,1,-1.8099994659423828,-1.8366661071777344,-3.0266659259796143,1.9433341026306152,-0.7733325958251953,4,-0.13665804344937837,-1.4864720664991515,19.06666755676269,1.054546825947976,18.67333221435547,1.5646958242734594,17.739999771118164,-0.13665804344937837
7268,2009-01-05,20.453332901000977,20.613332748413086,19.84000015258789,20.35333251953125,5771700.0,-0.0064766779371949745,2.682535501655306,0.066079589424039,66.45795869839316,51.05923511265618,-1.869703066955399,-1.6424584159239615,-2.49508681185727,2.569226447840567,7.475529684868705,0.7733325958251953,0.12568680576912072,1.652332973480224,-0.24013166143837594,3.5447976083988237,0.7061006560209222,2.5985652909395256,-3.48466613769531,93.51463521057548,37.92058645696385,0.9462323174593004,1,-1.676666259765625,-1.7033329010009766,-2.8933327198028564,2.076667308807373,-0.5533332824707031,0,-0.10136899204984373,-1.0969168992036973,20.586666107177734,-1.4864720664991515,19.06666755676269,1.054546825947976,18.67333221435547,-0.10136899204984373
7269,2009-01-06,21.36000061035156,21.71333312988281,20.51333236694336,20.626667022705078,8565150.0,0.044328604718804065,-1.4999940395535154,7.333307902115206,70.94431535076164,53.05638160340822,-2.670510434225868,-2.4522283389946686,-3.2978065379345303,1.5688382528492575,7.140154002806528,1.2600002288818324,0.16458826755016176,2.417667293548579,0.21293111638417273,4.622403470712985,1.3152992049663759,3.520035382130782,-4.3175071853637625,90.68543377183917,29.264360681767315,1.1023680885822038,1,-2.056667327880856,-2.4100008010864222,-3.800000429153439,1.1699995994567907,-1.7066669464111293,1,-0.14013734695670754,2.682535501655306,20.453332901000977,-1.0969168992036973,20.586666107177734,-1.4864720664991515,19.06666755676269,-0.14013734695670754
7270,2009-01-07,20.65333366394043,21.453332901000977,20.51333236694336,20.99333381652832,6250050.0,-0.033083657594497495,-2.032246354519166,-0.463636410925985,60.441432949702126,54.44656937084018,-1.7718391840901475,-1.7956190930446958,-2.477570835661112,2.1733176891075274,7.9018234465135,0.9400005340576172,0.27619926509792947,1.6843337059020982,-0.5921128255973223,3.9607802374015186,0.5461104401523862,2.82255697165181,-3.4240066507568336,65.50978333184389,4.528239648306936,1.1382232657497109,1,-1.3500003814697266,-1.703333854675293,-3.243333578109741,1.87666654586792,-0.9600009918212891,2,-0.06584896329477541,-1.4999940395535154,21.36000061035156,2.682535501655306,20.453332901000977,-1.0969168992036973,20.586666107177734,-0.06584896329477541
7271,2009-01-08,21.32666778564453,21.406667709350586,20.34000015258789,20.74666786193848,7338150.0,0.032601716151988924,1.8828861802238817,-1.7058813629682714,63.50822762448419,55.51369339268857,-2.119360769736698,-2.5143825366007526,-3.007397854959539,1.3787458226406386,8.148913257170578,1.0666675567626953,0.19587417935954576,2.304667758941651,-0.14198284370464975,4.751318361587952,1.0813424576185007,3.5279930602648015,-3.9179805277929667,85.35358205935914,26.209773240925173,1.223325301323151,1,-2.023334503173828,-2.3766679763793945,-3.9950006008148193,1.2033324241638184,-3.033334732055664,3,-0.03688653464404368,-2.032246354519166,20.65333366394043,-1.4999940395535154,21.36000061035156,2.682535501655306,20.453332901000977,-0.03688653464404368
7272,2009-01-09,20.086666107177734,21.65999984741211,19.953332901000977,21.65999984741211,6763650.0,-0.058143245392581644,1.1694913199495685,-2.7126447365392305,60.118601988760346,56.86570392773332,-0.6136324178746406,-1.298421984035329,-1.7256053815784966,2.496732601624263,8.757054511354903,1.7066669464111328,0.2503132846511562,1.0376661300659187,-1.4450161818493434,3.520348441981181,-0.20367502589171238,2.2790072860235497,-2.5057930144449188,13.16722427776977,-44.82741499126212,1.2413411559576313,1,-0.4933328628540039,-1.1366662979125977,-2.7499990463256836,2.4433341026306152,-1.8866653442382812,4,0.029538709651076633,1.8828861802238817,21.32666778564453,-2.032246354519166,20.65333366394043,-1.4999940395535154,21.36000061035156,0.029538709651076633
7273,2009-01-12,19.46666717529297,20.34000015258789,19.200000762939453,19.600000381469727,5640900.0,-0.030866193950583765,-2.420001430512839,0.08474565997478421,53.18991290011338,58.98939357654289,0.23252661453095413,-0.5689795180459143,-1.0671496218538294,2.9960466246369357,8.682423986659815,1.1399993896484375,0.40129408520810017,0.32966718673706197,-2.0762613385544206,2.7355957120285446,-0.8732970759086811,1.532631449382805,-1.720495681074155,10.610073536665897,-43.43657260376459,1.2029642626457417,1,0.34999942779541016,-0.29000091552734375,-2.130000114440918,2.47999906539917,-1.7199993133544922,0,0.017808201729547113,1.1694913199495685,20.086666107177734,1.8828861802238817,21.32666778564453,-2.032246354519166,20.65333366394043,0.017808201729547113
7274,2009-01-13,19.386667251586914,19.953332901000977,19.00666618347168,19.399999618530273,5964600.0,-0.004109585014510864,-1.4482722900480947,0.09999284743580573,56.814584414907245,60.81822318853711,0.6377349949936999,-0.4002905247242694,-0.9834315668703439,2.951435805255869,8.374206697365608,0.9466667175292969,0.4793432351412221,0.18033390045166087,-2.1668372879668993,2.527505088870221,-0.993251693757621,1.3539194946609427,-1.4818092919415413,14.321646511313618,-41.335738014476966,1.1735855942092803,1,0.7899990081787109,-0.21000099182128906,-2.0450000762939453,1.97999906539917,-1.5666675567626953,1,0.026478628857744546,-2.420001430512839,19.46666717529297,1.1694913199495685,20.086666107177734,1.8828861802238817,21.32666778564453,0.026478628857744546
7275,2009-01-14,18.31333351135254,19.386667251586914,18.106666564941406,18.97333335876465,6485250.0,-0.05536453101017225,-1.3850935429757472,49.5035765379113,52.68184571039013,61.45234013536502,1.8490835583921772,0.7437282061796004,0.05371500469129842,3.897548949022635,8.419337179088249,1.2800006866455078,0.5977508002787886,-0.9136665344238288,-3.2193190137992644,1.3919859449516068,-2.066492774111545,0.2391597052638872,-0.256136544897668,5.816143040413962,-53.147245688003295,1.1528262396877176,1,1.5966663360595703,0.9899997711181641,-0.5949997901916504,3.000000476837158,-1.4466667175292969,2,0.07317073932810847,-1.4482722900480947,19.386667251586914,-2.420001430512839,19.46666717529297,1.1694913199495685,20.086666107177734,0.07317073932810847
7276,2009-01-15,18.799999237060547,19.15333366394043,17.8799991607666,18.31999969482422,8162550.0,0.026574393209533476,1.1460662599090903,-0.7272722018322111,54.35860792521357,59.835054173636195,1.4758101303371731,0.25324461385427455,-0.4642288924639928,3.284349415225144,8.86463571175421,1.2733345031738281,0.904074316073455,-0.4163341522216797,-2.7281144505513026,1.8954461461079433,-1.5722243013864912,0.7395559969431318,2.913333892822262,24.338621935817226,-37.86217660773724,1.1558901491648113,1,0.9966669082641602,0.5033340454101562,-0.7266654968261719,2.1766676902770996,-1.0466670989990234,3,0.04751773783573143,-1.3850935429757472,18.31333351135254,-1.4482722900480947,19.386667251586914,-2.420001430512839,19.46666717529297,0.04751773783573143
7277,2009-01-16,18.586666107177734,19.24666786193848,17.96666717529297,19.13999938964844,7780050.0,-0.011347507369163456,2.3391167192428806,-1.1527787711894788,52.1585229106539,58.2462279749985,1.537268645494379,0.45526555547825254,-0.3297860758362532,3.3852294683541473,9.466947622707881,1.2800006866455114,1.1055946174437352,-0.607667255401612,-2.9353670953895055,1.7200325845862814,-1.7715171753955588,0.5561826645923347,3.0500003433227505,28.726287052752124,-33.06031743226421,1.1638499199939465,1,1.2100000381469727,0.7166671752929688,-0.21833276748657227,1.956667423248291,-1.3666667938232422,4,-0.015781907949354523,1.1460662599090903,18.799999237060547,-1.3850935429757472,18.31333351135254,-1.4482722900480947,19.386667251586914,-0.015781907949354523
7278,2009-01-20,17.433332443237305,18.933332443237305,17.379999160766598,18.600000381469727,5946000.0,-0.0620516695834461,-1.4397882545379297,2.1084362267584815,48.48683910852047,55.750952836971706,2.4777237589646433,1.6263507291045158,0.7702486775102173,4.417623130136672,10.008510224783079,1.5533332824707067,1.1898169266873957,-1.719334220886232,-4.144735851492747,0.7060674097202835,-2.9320350361894896,-0.5066334055829742,4.128200661468501,2.0725365558627113,-60.19700231941881,1.2127008153032577,1,2.086667060852051,1.8700008392333984,0.9350008964538574,3.1100010871887207,-0.48666572570801137,1,0.04397715251506895,2.3391167192428806,18.586666107177734,1.1460662599090903,18.799999237060547,-1.3850935429757472,18.31333351135254,0.04397715251506895
7279,2009-01-21,18.15333366394043,18.18666648864746,17.200000762939453,17.766666412353516,6426600.0,0.041300263334473675,3.3529411764705883,-0.33142871156015496,47.37904059247762,54.2995759083912,1.4025106156426617,0.8938987063508606,0.06912176521866087,3.5728282288365314,10.623318488359375,0.9866657257080078,0.9626799586540642,-0.962333011627198,-3.426657615151896,1.5019915918975002,-2.194495313389549,0.2698292901351529,3.2409380830078085,43.59754475364235,-13.325176956256271,1.2321623017623498,1,1.2766666412353516,1.1499996185302734,0.21499967575073242,2.0333333015441895,-1.4400005340576172,2,-0.022401714722500188,-1.4397882545379297,17.433332443237305,2.3391167192428806,18.586666107177734,1.1460662599090903,18.799999237060547,-0.022401714722500188
7280,2009-01-22,17.333332061767578,17.746667861938477,16.913333892822266,17.546667098999027,7580850.0,-0.045170854970935315,1.717379067995584,-0.5517277099519144,41.62370371462782,51.867962140629395,1.9020667815555043,1.7312546219719565,0.8939152358246005,4.244330641377296,10.941175151621477,1.239999771118164,0.7333943622275783,-1.7370012283325202,-4.3005134838972126,0.8265110272321721,-3.018757356114868,-0.4552451005501723,3.8092834261401336,17.9999166216396,-33.05022163716446,1.2817561277823466,1,1.9533348083496094,1.970001220703125,1.035001277923584,2.6500020027160645,-2.0466651916503906,3,0.028076980889905956,3.3529411764705883,18.15333366394043,-1.4397882545379297,17.433332443237305,2.3391167192428806,18.586666107177734,0.028076980889905956
7281,2009-01-23,17.206666946411133,17.68666648864746,16.666667938232422,17.0,6177000.0,-0.007307603345108271,-1.33588059675415,-0.9687435739255442,31.124360291061564,48.64637972977397,1.5453612484033563,1.9068546800914348,1.0444164422948639,4.231748758648749,11.200142704774246,1.019998550415039,0.34391737512276066,-1.8326663017272935,-4.473336270649181,0.808003667194594,-3.1530012861882355,-0.5123313172663515,3.5976060138897417,20.93019473438688,-23.175767718746407,1.3203349844609433,1,1.2966670989990234,1.9833335876464844,1.1616663932800293,2.176666736602783,-1.7133340835571271,4,-0.019759791576532293,1.717379067995584,17.333332061767578,3.3529411764705883,18.15333366394043,-1.4397882545379297,17.433332443237305,-0.019759791576532293
7282,2009-01-26,16.819999694824222,17.440000534057614,16.399999618530273,17.133333206176758,4718850.0,-0.022471943740827727,1.2446026580712715,-1.516127841407235,30.267931261727128,46.099492881064386,1.5867895105026513,2.3211693590923765,1.4418915477579155,4.476145568031505,11.538034329107438,1.0400009155273402,0.080315872468816,-2.1613335609436,-4.946949943296058,0.6242828214088583,-3.554141752119829,-0.7685253697673708,3.5705127632698073,16.578953708639528,-20.398207065692443,1.3928081911762287,1,1.3566665649414027,2.2366666793823207,1.661666870117184,2.0800004005432093,-0.8333330154418981,0,0.05548944471886652,-1.33588059675415,17.206666946411133,1.717379067995584,17.333332061767578,3.3529411764705883,18.15333366394043,0.05548944471886652
7283,2009-01-27,16.84000015258789,17.280000686645508,16.706666946411133,16.893333435058597,4595550.0,0.0011890878791052106,-2.5833392938034954,0.1702125069242936,22.836547168574228,42.3241554092496,1.290749327058986,2.3142868613027474,1.4477686957652942,4.320530186482472,11.386510899317654,0.573333740234375,-0.30635855097132847,-2.0743330955505357,-5.0019429139363325,0.8532767228352593,-3.538138004743434,-0.6105281863576373,3.0716507647584876,24.626892758623633,-5.3269980573558655,1.4638049091928975,1,1.0533332824707031,2.2166662216186523,1.6416664123535156,2.0233330726623535,-1.9400005340576172,1,0.022565270624905764,1.2446026580712715,16.819999694824222,-1.33588059675415,17.206666946411133,1.717379067995584,17.333332061767578,0.022565270624905764
7284,2009-01-28,17.700000762939453,17.860000610351562,17.01333236694336,17.100000381469727,5591700.0,0.051068919391868306,-1.1896505373029047,-11.250017881409736,32.57278778985288,40.08981564030102,0.18588182633565964,1.5295571707399276,0.5530341586774163,3.3365222988104506,10.999238117398091,1.0200004577636719,-0.5808777590376408,-1.2123325347900398,-4.143372792183616,1.7187077226035363,-2.677852663486828,0.2531875939067483,1.7902519985489924,89.04111378633269,60.958181571694325,1.4655201286967885,1,0.12333297729492188,1.3566656112670898,0.8899993896484375,1.163332462310791,-3.653333663940428,2,-0.042561243668842286,-2.5833392938034954,16.84000015258789,1.2446026580712715,16.819999694824222,-1.33588059675415,17.206666946411133,-0.042561243668842286
7285,2009-01-29,16.613332748413086,17.700000762939453,16.440000534057614,17.466667175292972,7317450.0,-0.06139367049077482,-1.1000023841880582,-1.4222231405746897,23.48087375983944,36.65895628859278,1.1242745954354127,2.5865984599213263,1.6049499562955525,4.287560176227853,11.149154036050083,1.2600002288818395,-0.7806416844637312,-2.196000576019287,-5.301965561168203,0.9099644091296284,-3.748983068593745,-0.6430180834448294,2.506089635920379,14.611848284889758,-5.969512020953042,1.5529824925744575,1,1.210000991821289,2.443333625793457,1.9766674041748047,2.1100010871887207,-2.6866655349731463,3,0.006019284810826253,-1.1896505373029047,17.700000762939453,-2.5833392938034954,16.84000015258789,1.2446026580712715,16.819999694824222,0.006019284810826253
7286,2009-01-30,17.593332290649414,18.453332901000977,17.046667098999027,17.873332977294922,12692250.0,0.058988738567819166,-1.0485458063028772,0.32812538417006837,35.548687235220015,34.81341899132235,-0.05016655768995193,1.5711126427838948,0.6150540645240241,3.153472410125559,11.505598348046423,1.8400001525878906,-1.0067850218490761,-1.1423342704772956,-4.292179365727012,2.0075108247724227,-2.717256818102154,0.43258827714756265,1.1997593617876667,58.1168523544919,35.0858423808747,1.574922547624859,1,0.073333740234375,1.463334083557129,0.6666679382324219,1.1300015449523926,-2.826664924621582,4,-0.13111020598173906,-1.1000023841880582,16.613332748413086,-1.1896505373029047,17.700000762939453,-2.5833392938034954,16.84000015258789,-0.13111020598173906
7287,2009-02-02,17.773332595825195,18.21999931335449,16.966667175292972,17.026666641235348,8038650.0,0.01023116611464503,-1.8923108749906539,-2.6666575840764155,39.657977439399566,33.83243436142003,-0.3997042268717941,1.2327409916289014,0.4579933625367971,2.835046299058252,12.009284483496694,1.2533321380615163,-1.1216670877052763,-0.8216672897338881,-3.8732030431508058,2.2298684636830313,-2.3474351664423487,0.7041005869745725,0.7325880125430686,66.22513419340909,39.90355778272845,1.5257678767084595,2,-0.3466663360595703,1.2833337783813477,0.33500099182128906,0.9500012397766113,-2.5799999237060547,0,-0.12828206081659344,-1.0485458063028772,17.593332290649414,-1.1000023841880582,16.613332748413086,-1.1896505373029047,17.700000762939453,-0.12828206081659344
7288,2009-02-03,18.3799991607666,18.453332901000977,17.526666641235348,17.719999313354492,7631700.0,0.034133529076247004,1.297517769065992,0.8839292100503703,44.22340661664366,33.48180836410514,-0.95879145988334,0.48779053707931297,-0.06985423415456182,2.0902667072793903,12.455168026050668,0.9266662597656286,-1.2898182913207066,-0.11133403778076101,-3.035256159782527,2.812588084221005,-1.5732950987816423,1.3506270232201203,-1.9799995422363281,96.35759393538633,65.68769477049247,1.4619610610008826,2,-0.9533329010009766,0.6766672134399414,-0.2866654396057129,0.3433346748352051,-2.7466659545898438,1,-0.1302139603190523,-1.8923108749906539,17.773332595825195,-1.0485458063028772,17.593332290649414,-1.1000023841880582,16.613332748413086,-0.1302139603190523
7289,2009-02-04,18.36666679382324,18.97333335876465,18.18000030517578,18.299999237060547,8032200.0,-0.0007253736426616753,-4.173932243237696,0.10101147299366568,50.34843162157149,34.45122257598777,-1.0191946105703416,0.2797127039769727,0.059228979659014414,1.9645385997646834,12.03148485283798,0.7933330535888672,-1.4287666288471819,0.02500028610229066,-2.5684148311690507,2.618415403373632,-1.27170727253338,1.3217078447379613,-1.9256005096435516,76.05263078641997,40.49405329143459,1.2967075586356707,2,-0.6800003051757777,0.6899995803833043,-0.3183331489562953,0.356667041778568,-2.7066669464111293,2,-0.18874775778361785,1.297517769065992,18.3799991607666,-1.8923108749906539,17.773332595825195,-1.0485458063028772,17.593332290649414,-0.18874775778361785
7290,2009-02-05,19.293333053588867,19.626667022705078,17.81999969482422,18.01333236694336,8414850.0,0.050453698004543135,-1.1680016204840167,19.199753955312442,53.047777888542214,36.88715786459674,-1.831162919475851,-0.7948161340276911,-0.7853843900141371,0.8984242730246379,11.654787709794874,1.8066673278808594,-1.4177485470758775,1.0196665763854966,-1.38282964520997,3.4221627979809632,-0.1815815344122349,2.220914687183228,-2.75097608642578,87.46864705873915,48.405096925759224,1.2012481107977329,2,-1.2799997329711914,-0.23666667938232422,-1.2449994087219238,-1.3166661262512207,-3.433333396911623,3,-0.2719419158948214,-4.173932243237696,18.36666679382324,1.297517769065992,18.3799991607666,-1.8923108749906539,17.773332595825195,-0.2719419158948214
7291,2009-02-06,20.540000915527344,20.71999931335449,19.18000030517578,19.399999618530273,13870650.0,0.06461651071257357,1.053334621854942,0.8906255355101932,60.70124497283597,40.26863716583105,-2.8555658811442477,-2.2171134511748463,-1.9772350041167144,-0.46940369089420386,11.712794277632801,1.5399990081787074,-1.4132996823752038,2.3056677818298326,0.09557342761776866,4.5157621360418965,1.2006206047238024,3.4107149589358627,-3.8125853450317386,95.20430403688951,52.56805838307241,1.1050471771060315,2,-1.9600009918212926,-1.4833345413208008,-2.4866671562194824,-2.5633339881896973,-4.1466674804687464,4,-0.3219733888662104,-1.1680016204840167,19.293333053588867,-4.173932243237696,18.36666679382324,1.297517769065992,18.3799991607666,-0.3219733888662104
7292,2009-02-09,20.68000030517578,20.786666870117188,20.17333221435547,20.36666679382324,8441100.0,0.006815938822213097,1.329119058397465,0.27485364462120243,70.0082163280419,45.509933739105236,-2.671365570602024,-2.435238529503156,-2.0572960005569243,-0.7454560018892451,12.120194386028816,0.6133346557617188,-1.2595276188762519,2.4160004615783706,0.08840833758554112,4.7435925855712,1.2522043995819558,3.5797965235747853,-3.633178035251465,96.72801971004793,46.93822009372137,1.1637960619964143,2,-2.066666603088379,-1.6233339309692383,-2.25,-2.7033333778381348,-3.2466678619384766,0,-0.2859445286211124,1.053334621854942,20.540000915527344,-1.1680016204840167,19.293333053588867,-4.173932243237696,18.36666679382324,-0.2859445286211124
7293,2009-02-10,19.81333351135254,20.85333251953125,19.626667022705078,20.393333435058594,10929750.0,-0.04190845169409074,-1.5734252862524785,-1.8510625346213807,60.0484226277069,48.56278205442234,-1.4958853042412024,-1.6245608073311182,-1.187452769930438,0.006945634680963764,12.961823889942861,1.2266654968261719,-0.9975259524882922,1.5320003509521491,-0.8380772151928397,3.902077917097138,0.34696156787965293,2.7170391340246454,-2.392526781408936,65.71431266270106,14.515765674946579,1.1850387830724949,2,-1.1666669845581055,-0.7566671371459961,-1.0500001907348633,-1.8366665840148926,-2.460000991821289,1,-0.23317635250959945,1.329119058397465,20.68000030517578,1.053334621854942,20.540000915527344,-1.1680016204840167,19.293333053588867,-0.23317635250959945
7294,2009-02-11,19.899999618530273,20.459999084472656,19.47333335876465,20.413333892822266,5911200.0,0.004374130538310261,2.252754922704965,0.8850592100287089,67.05049312733631,53.40385087303311,-1.383112306612638,-1.7610894744287684,-1.2578344022560124,-0.2156119045069218,13.814925293656765,0.9866657257080078,-0.6656611524290241,1.5929998397827134,-0.837818241003685,4.023817920569112,0.377590799389516,2.808408880175911,-2.067289793836153,68.57143755423368,12.629303935900062,1.2154090403931992,2,-0.9899997711181641,-0.8433332443237305,-1.1366662979125977,-1.923332691192627,-3.0733318328857457,2,-0.2144053514644556,-1.5734252862524785,19.81333351135254,1.329119058397465,20.68000030517578,1.053334621854942,20.540000915527344,-0.2144053514644556
7295,2009-02-12,19.65333366394043,19.65999984741211,18.64666748046875,19.333332061767575,7797000.0,-0.012395274337601236,5.079982605013647,-0.6233786018169389,65.99825495079142,56.78713617476326,-0.7374209489856796,-1.4850247817938964,-0.9297148555566679,-0.12266042694850654,13.884823590910994,1.2533321380615234,-0.25813957241281216,1.2793338775634773,-1.224976443199246,3.7836441983262006,0.027178717182117396,2.531489037944837,-1.4581491158658544,45.61934709852299,-14.142189537784795,1.2521551603813612,2,-0.7433338165283203,-0.6233339309692383,-0.5266671180725098,-1.4766669273376465,-0.6933345794677734,3,-0.20318862361021295,2.252754922704965,19.899999618530273,-1.5734252862524785,19.81333351135254,1.329119058397465,20.68000030517578,-0.20318862361021295
7296,2009-02-13,19.69333267211914,20.06666755676269,19.413333892822266,19.6200008392334,6066600.0,0.002035227654639593,-1.6849380567737642,0.2291608304077508,69.68036491502366,60.12295700538816,-0.5008813442016162,-1.533277925986532,-0.9220076163376731,-0.289599704656748,13.821355014796724,0.6533336639404261,0.013858295316989455,1.2746662139892564,-1.2927088480181013,3.842041275996614,-0.009021317014422436,2.558353744992935,-1.1791703674697658,47.43199231067102,-17.056887648337536,1.2836875310036793,2,-0.5033330917358398,-0.6633329391479492,-0.5666661262512207,-1.5166659355163574,-1.7066650390625,4,-0.19465131063717533,5.079982605013647,19.65333366394043,2.252754922704965,19.899999618530273,-1.5734252862524785,19.81333351135254,-0.19465131063717533
7297,2009-02-17,18.293333053588867,18.84000015258789,17.953332901000977,18.65333366394043,7583100.0,-0.07109003040975004,1.4181825748157242,-4.909199677478087,58.371734845969485,61.694993475313254,1.0958809977983819,-0.1648318662196111,0.4887068388941529,0.9828651469864838,14.104817142744153,1.739999771118164,0.46849071554258614,-0.11066675186157227,-2.6773521931520534,2.456018689428907,-1.3940094725068128,1.1726759687836683,2.559999465942383,11.724144734894947,-55.4190606244763,1.28334272064524,2,1.0433330535888672,0.7366666793823242,0.8333334922790527,-0.11666631698608398,-0.8666667938232422,1,-0.10386295449628402,-1.6849380567737642,19.69333267211914,5.079982605013647,19.65333366394043,2.252754922704965,19.899999618530273,-0.10386295449628402
7298,2009-02-18,18.200000762939453,18.69333267211914,17.766666412353516,18.36000061035156,6579900.0,-0.005101983896319218,1.2419418102951016,0.44444326707073145,53.15922623638663,62.00730398807049,1.297434503139776,-0.011718557122591733,0.6256327249494653,0.9498057519301142,14.03001357034218,0.926666259765625,0.7357197596790463,-0.24233245849609375,-2.7705910103845888,2.2859260933924013,-1.5064617344403395,1.021796817448152,2.595331764221193,16.08915063006256,-46.289549535445914,1.264129275944247,2,1.1099987030029297,0.4266653060913086,1.0716657638549805,-0.013334274291992188,0.07333183288574219,2,-0.042124631184813466,1.4181825748157242,18.293333053588867,-1.6849380567737642,19.69333267211914,5.079982605013647,19.65333366394043,-0.042124631184813466
7299,2009-02-19,17.746667861938477,18.76000022888184,17.68000030517578,18.433332443237305,6450000.0,-0.024908400109745932,-1.6341471357195445,4.291657725961519,57.78390039441271,62.533539822056106,1.8478979873148518,0.4317203841141257,1.0758511168254508,1.278150067769154,13.847636335810467,1.0799999237060582,0.9459458733265009,-0.6753320693969727,-3.2198657106358652,1.8692015718419182,-1.947598890016419,0.5969347512224736,2.9275180206298828,2.793332699326545,-62.91654646060295,1.2722668206194456,2,1.519998550415039,0.8799982070922852,1.7499985694885254,0.4399986267089844,-0.020000457763671875,3,-0.02216389834233712,1.2419418102951016,18.200000762939453,1.4181825748157242,18.293333053588867,-1.6849380567737642,19.69333267211914,-0.02216389834233712
7300,2009-02-20,17.81999969482422,18.07999992370605,17.293333053588867,17.719999313354492,9094500.0,0.004132146578514462,1.5376316299502728,-0.14563206577595067,51.77825015958597,61.54209595391722,1.724997392402937,0.4181570107918873,0.9490418044258249,1.0864385061414232,13.554324974119131,0.786666870117184,1.081628637701506,-0.6263336181640611,-3.1361022667349765,1.8834350304068526,-1.881217942449517,0.6285507061213949,2.6745350531005876,18.99037568791757,-45.71035990670871,1.254884324285457,2,1.2533330917358398,0.806666374206543,1.8566665649414062,0.3666667938232422,-1.0733318328857457,4,-0.055742532333948436,-1.6341471357195445,17.746667861938477,1.2419418102951016,18.200000762939453,1.4181825748157242,18.293333053588867,-0.055742532333948436
7301,2009-02-23,16.866666793823242,18.020000457763672,16.799999237060547,17.893333435058594,9025350.0,-0.05349791904193302,-1.1034471985859333,-10.266627248278624,43.65671641791045,58.61415151945816,2.3495516442904645,1.417381829782009,1.8319886313562996,1.9442387156730625,13.195229246196979,1.220001220703125,1.1354888916945782,-1.562666511535646,-4.112083463892045,0.986750440820753,-2.837374987713847,-0.2879580353574447,3.371771818554688,3.2680160217213254,-58.71013657616007,1.2747084761782,2,1.9599990844726562,1.7599992752075195,2.739999771118164,1.3199996948242188,0.3066654205322301,0,0.12411060918189332,1.5376316299502728,17.81999969482422,-1.6341471357195445,17.746667861938477,1.2419418102951016,18.200000762939453,0.12411060918189332
7302,2009-02-24,17.753332138061523,17.81333351135254,16.666667938232422,17.026666641235348,9396900.0,0.05256909115931485,1.7086537898346017,-0.707791085869708,45.780962516963264,57.02887817381998,1.1220786455012792,0.6368776247615529,0.9070004144979613,0.9452565678919029,12.663332446450154,1.1466655731201172,1.113375536574008,-0.7226677894592299,-3.180575317216647,1.735239738298187,-1.9516215533379402,0.5062859744194803,2.1412625367846694,51.91073603952214,-5.482416976320145,1.228953763878709,2,0.8100013732910156,0.8733339309692383,1.7966675758361816,0.4333343505859375,-0.32666587829589844,1,0.013143194369403366,-1.1034471985859333,16.866666793823242,1.5376316299502728,17.81999969482422,-1.6341471357195445,17.746667861938477,0.013143194369403366
7303,2009-02-25,17.219999313354492,17.65999984741211,16.786666870117188,17.440000534057614,9353100.0,-0.030041280169800566,1.6464641794064099,-0.30275446084066326,42.78522289838225,54.33273703726953,1.3956261653530717,1.2649956935948694,1.4543406376906347,1.383320533652281,12.102691282714407,0.9666652679443359,0.8806654619804775,-1.2750005722045898,-3.685069015538346,1.1350678711291664,-2.480034793871468,-0.06996635053771172,2.2872441530980474,26.433040640213385,-27.41838511797132,1.205034221666879,2,1.1466684341430664,1.4066667556762695,2.330000400543213,0.9666671752929688,2.046667098999027,2,0.012001565310798767,1.7086537898346017,17.753332138061523,-1.1034471985859333,16.866666793823242,1.5376316299502728,17.81999969482422,0.012001565310798767
7304,2009-02-26,16.946666717529293,18.14666748046875,16.886667251586914,17.579999923706055,9502350.0,-0.015872973677369617,-2.3451386585578904,2.878771327507345,33.91223344926502,50.76762353709994,1.3476971401885756,1.5589234616628396,1.7293368377327774,1.594381196145921,11.967233359215466,1.260000228881836,0.5232716798382384,-1.5106664657592823,-3.9954402420737054,0.9741073105551408,-2.7530533539164956,-0.268279577602069,2.2197076855368323,18.91884229057153,-29.412862364483875,1.2423868881572118,2,1.4200010299682653,1.6799993515014684,2.464999675750736,1.2399997711181676,3.2266654968261754,3,0.07828476835055853,1.6464641794064099,17.219999313354492,1.7086537898346017,17.753332138061523,-1.1034471985859333,16.866666793823242,0.07828476835055853
7305,2009-02-27,16.713333129882812,17.246667861938473,16.49333381652832,16.933332443237305,11206500.0,-0.013768701039309716,-1.2828375656375515,0.34736740661769605,19.53285685996518,45.195678197648995,1.2517715913323997,1.8974143755477257,1.9648807772444314,1.7666472415368943,11.494608340699502,0.7533340454101527,0.29639123967137593,-1.749000072479248,-4.218505754789728,0.7205056098312337,-2.98375291363449,-0.5142472313240063,2.1530764974032692,13.306407421122882,-27.894293457000124,1.2347528411552406,2,0.953333854675293,1.9133329391479492,2.6533336639404297,1.4733333587646484,2.6800003051757812,4,0.060630292378974326,-2.3451386585578904,16.946666717529293,1.6464641794064099,17.219999313354492,1.7086537898346017,17.753332138061523,0.060630292378974326
7306,2009-03-02,15.286666870117188,17.166667938232422,15.146666526794435,17.166667938232422,12740850.0,-0.08536096592335607,1.1489364508320277,8.545486071976626,14.361192082494341,40.3056178905962,2.221199040526841,3.312230332274794,3.3413334416570564,3.115559330574463,12.111801366452147,2.0200014114379865,-0.05492068032015496,-3.0603330612182624,-5.889926143258233,-0.23073997917829203,-4.475129602238248,-1.6455365201982772,3.2475121436628065,4.66667662726186,-28.291156276627976,1.4147965410199856,3,1.6666665077209508,2.7133326530456543,4.008333206176758,2.8999996185302734,3.200000762939453,0,0.09550813164348715,-1.2828375656375515,16.713333129882812,-2.3451386585578904,16.946666717529293,1.6464641794064099,17.219999313354492,0.09550813164348715
7307,2009-03-03,15.493332862854006,15.833333015441895,15.15999984741211,15.34000015258789,10916100.0,0.013519362624485165,-1.6233760443198475,-0.0815599059312431,18.725821250718894,36.47968400329978,1.7607454414074954,3.0841187954906335,3.0853901656165643,2.8462413221199494,12.697354581589181,0.6733331680297852,-0.407776991841196,-2.7396670818328825,-5.83756916937355,0.358235005707785,-4.288618125603216,-1.1907160380625488,2.4988441530082977,11.555540861911506,-16.54587369851672,1.5489510437703342,3,1.4600005149841326,2.506666660308836,3.353334426879881,2.6933336257934553,3.606667518615721,1,0.10843369637590006,1.1489364508320277,15.286666870117188,-1.2828375656375515,16.713333129882812,-2.3451386585578904,16.946666717529293,0.10843369637590006
7308,2009-03-04,15.986666679382324,16.266666412353516,15.41333293914795,15.75333309173584,12293400.0,0.03184168447778646,1.1512616153966364,1.5217469725900272,23.24518616687294,32.642049089128705,1.028601379529114,2.532111804372928,2.5719964844149246,2.296533168691944,13.378747822078136,0.8533334732055664,-0.8117611397006748,-2.126666641235353,-5.3815816206378955,1.1282483381671877,-3.7541241309366242,-0.49920915153408174,1.5502286582291198,27.999996185303903,4.810488562935742,1.6274574897012706,3,0.6600003242492676,2.0133328437805176,2.6299996376037598,2.1999998092651367,5.300000190734863,2,0.09007503623256485,-1.6233760443198475,15.493332862854006,1.1489364508320277,15.286666870117188,-1.2828375656375515,16.713333129882812,0.09007503623256485
7309,2009-03-05,14.899999618530273,15.886667251586914,14.760000228881836,15.886667251586914,8530200.0,-0.0679733356956459,1.2837822686343268,-4.22857096146615,20.85033748638206,29.205614347661594,1.8651433603650993,3.526556914696549,3.6053604814175557,3.3612363357235537,14.772744048858193,1.2266664505004883,-1.078595661944238,-3.0400003433227525,-6.5936252177002075,0.5136245310547007,-4.81681278051148,-1.263187906134025,2.2544591093504494,5.630000076703006,-14.114121348213615,1.7768124371887266,3,1.5533342361450195,2.9066667556762695,3.575000286102295,3.2866668701171875,6.073333740234375,3,0.293064892994539,1.1512616153966364,15.986666679382324,-1.6233760443198475,15.493332862854006,1.1489364508320277,15.286666870117188,0.293064892994539
7310,2009-03-06,14.046667098999025,14.706666946411133,13.58666706085205,14.493332862854006,15436800.0,-0.0572706403609573,1.5648834789141766,0.45270134429284475,18.51299224523899,26.41186721736477,2.3768963121592765,4.181032306773071,4.415437264069224,4.175391295933592,16.27746299519305,1.3133325576782227,-1.3247500879628333,-3.63099956512451,-7.522538063317514,0.26053893306849396,-5.57676881422101,-1.685230316028008,2.6767890990618977,12.849159927680653,-3.2524859121052643,1.9457692490965015,3,1.8200001716613752,3.173332691192625,4.393332958221434,4.139999389648436,6.693332672119139,4,0.4361650398757606,1.2837822686343268,14.899999618530273,1.1512616153966364,15.986666679382324,-1.6233760443198475,15.493332862854006,0.4361650398757606
7311,2009-03-09,13.92666721343994,14.453332901000975,13.779999732971193,13.84000015258789,9107250.0,-0.00854294365441588,-5.516088543517362,-0.19403112543048476,21.595816997096904,23.724628826268507,2.27526888540398,3.9844596451906913,4.503220127938812,4.223609583152713,16.982160189353056,0.6733331680297816,-1.6045678900009754,-3.420332765579227,-7.410440845460167,0.5697753143017152,-5.415386805519697,-1.4252787256387567,2.1694311571792095,12.686575927617458,-3.8048475603143004,1.9950540399404708,3,1.9400000572204608,3.2933325767517108,4.513332843780519,4.259999275207521,6.873332023620607,0,0.39253226474335823,1.5648834789141766,14.046667098999025,1.2837822686343268,14.899999618530273,1.1512616153966364,15.986666679382324,0.39253226474335823
7312,2009-03-10,14.766667366027832,15.026666641235352,14.0,14.399999618530273,11068950.0,0.060315949229924115,1.3157903794298818,4.230762459148166,29.644254739773956,22.264521253089804,1.0807046475396636,2.823494859030383,3.635156486557129,3.329608968873721,17.437380236613638,1.099999427795412,-1.838042604728873,-2.284665966033934,-6.107737801211819,1.5384058691439524,-4.1962018836228765,-0.37313004844499176,0.8275447426378975,44.02987278764408,26.35208155362369,1.911535917588943,3,1.0999999046325684,2.4533324241638184,3.594998836517334,3.419999122619629,7.086665153503418,1,0.2519187420437894,-5.516088543517362,13.92666721343994,1.5648834789141766,14.046667098999025,1.2837822686343268,14.899999618530273,0.2519187420437894
7313,2009-03-11,15.19333267211914,15.42666721343994,14.666666984558105,14.786666870117188,8052300.0,0.02889381168515337,-1.35052014664979,1.1090852816408698,34.81361702784179,22.364674984042782,0.37584853382446326,2.142827988498155,3.1783593626449758,2.885365054483195,18.31713915832851,0.7600002288818342,-1.9371537635784435,-1.6270006179809577,-5.302859924452928,2.0488586884910145,-3.464930271216943,0.21092903525502749,-1.6066656112670898,69.85502078387876,48.216833979188785,1.837929653235986,3,0.22333478927612127,2.0266671180725098,3.0483336448669434,2.9933338165283203,7.380001068115231,2,0.2571304001339747,1.3157903794298818,14.766667366027832,-5.516088543517362,13.92666721343994,1.5648834789141766,14.046667098999025,0.2571304001339747
7314,2009-03-12,15.633333206176758,15.699999809265135,14.706666946411133,14.706666946411133,8108700.0,0.028960106617361925,-1.14388481804709,2.278692369025843,37.537988469375854,24.365245162866188,-0.30177474159489037,1.4406531996062988,2.7269033051054024,2.4094087206514487,19.291574877754286,0.9933328628540021,-2.1257237489307546,-0.9736667633056655,-4.382513618357702,2.4351800917463713,-2.6780901908316856,0.7307566642203529,-2.0098661422729496,96.84542800283403,71.77941296859703,1.7044234275260188,3,-0.2566657066345215,1.5866665840148926,2.608333110809326,2.553333282470703,4.986667633056641,3,0.3616204931720375,-1.35052014664979,15.19333267211914,1.3157903794298818,14.766667366027832,-5.516088543517362,13.92666721343994,0.3616204931720375
7315,2009-03-13,15.65999984741211,15.9399995803833,15.173333168029785,15.666666984558105,6150600.0,0.0017057553167749706,1.7710884488573984,-0.007194755475053515,42.310954223365556,27.47077428962966,-0.5515735757222355,1.1588936787020039,2.658766123346396,2.3488117360095053,20.699931682427923,0.7666664123535156,-2.2602345020824934,-0.7473334312438951,-3.85980240180632,2.36513553931853,-2.3035679165251075,0.8089010540373174,-1.9534714736938472,87.03704848374602,56.76767493747675,1.5562344852812129,3,-0.7333331108093262,1.559999942779541,2.7116665840148926,2.5266666412353516,5.593332290649414,4,0.33929333097858194,-1.14388481804709,15.633333206176758,-1.35052014664979,15.19333267211914,1.3157903794298818,14.766667366027832,0.33929333097858194
7316,2009-03-16,15.859999656677244,16.260000228881836,15.579999923706055,15.739999771118164,8657850.0,0.012771380026429968,-2.090913425796481,-17.998712630524693,36.77839889469632,29.476616250071597,-0.7394550865488192,0.6924896763970221,2.4060844423718795,2.1048424389200893,22.00199985604942,0.6800003051757812,-2.3090868814896552,-0.35566697120666824,-3.061703485136837,2.3503695427235005,-1.7086852281717544,0.9973512857584161,-2.0194630105590807,82.30086142944786,52.50652484260925,1.3530182569650844,3,-0.9333329200744611,1.360000133514406,2.675000190734865,2.3266668319702166,6.466668128967287,0,0.307692321568644,1.7710884488573984,15.65999984741211,-1.14388481804709,15.633333206176758,-1.35052014664979,15.19333267211914,0.307692321568644
7317,2009-03-17,16.393333435058597,16.399999618530273,15.166666984558105,15.720000267028807,13560600.0,0.033627603400155914,2.592236893090618,5.611115084758013,44.227191926478646,31.807950223361118,-1.2646942058597102,0.010028477117824508,1.7761783979724228,1.5637251141008868,22.722504962724514,1.233332633972168,-2.2441679737103044,0.27266678810120126,-2.2536943337408033,2.799027909943206,-0.9905137728198028,1.5358473490222035,-2.359239702319339,99.61541233684618,66.52922160372947,1.2631805609210027,3,-1.4000000953674352,0.8266663551330531,2.4249997138977015,1.803333282470696,5.539999008178707,1,0.26880840431012665,-2.090913425796481,15.859999656677244,1.7710884488573984,15.65999984741211,-1.14388481804709,15.633333206176758,0.26880840431012665
7318,2009-03-18,17.433332443237305,17.786666870117188,16.093332290649414,16.31333351135254,11562750.0,0.06344036204098535,-1.1709398574380419,1.6633651586805733,53.06980152098668,35.387890671650524,-2.3220964017603336,-1.1492763627485623,0.6539992775713976,0.5475649668704179,22.869600467146316,1.6933345794677734,-1.9443400314414099,1.350999212265016,-1.0632980951801159,3.765296519710148,0.1438505585424501,2.558147865987582,-3.162648121918945,88.5281027392128,51.433618254389515,1.2071486537225662,3,-1.7466654777526855,-0.2133326530456543,1.401667594909668,1.516667366027832,5.853334426879886,2,0.2535373022160512,2.592236893090618,16.393333435058597,-2.090913425796481,15.859999656677244,1.7710884488573984,15.65999984741211,0.2535373022160512
7319,2009-03-19,17.35333251953125,17.68666648864746,17.260000228881836,17.266666412353516,8581650.0,-0.00458890599181383,-7.533455405508507,0.07738052663308367,54.11663555364493,39.34385103925118,-2.075784757222257,-1.159714186488678,0.6199660249853451,0.6561836002437822,22.960246060273594,0.426666259765625,-1.7134718013462624,1.2906660556793206,-1.0724114811738232,3.6537435925324626,0.10912728725275045,2.4722048241058925,-2.66073029235703,83.46052024756221,41.56597088701473,1.1815387684265712,3,-1.5699992179870605,-0.3299994468688965,1.4983339309692383,1.5966672897338867,5.420000076293945,3,0.3008068458797748,-1.1709398574380419,17.433332443237305,2.592236893090618,16.393333435058597,-2.090913425796481,15.859999656677244,0.3008068458797748
7320,2009-03-20,16.826667785644528,17.773332595825195,16.620000839233402,17.67333221435547,8619000.0,-0.030349486664533076,1.2038217489075183,-9.769268013556976,61.202729267699745,43.74461906931816,-1.2441412364362971,-0.7497216461322047,1.0469080485511704,1.2164657361040092,22.959309232475682,1.1533317565917933,-1.5481455601147882,0.8136679172515819,-1.4327695377113336,3.0601053722144993,-0.30955081022987585,1.9368866447330397,-1.7627778013171511,63.35881196926826,16.063047585343888,1.1232187274814585,3,-0.933334350585934,-4.768371546504113e-07,2.1566653251647985,2.123332023620609,5.593332290649418,4,0.22543578454821023,-7.533455405508507,17.35333251953125,-1.1709398574380419,17.433332443237305,2.592236893090618,16.393333435058597,0.22543578454821023
7321,2009-03-23,18.959999084472656,18.97333335876465,17.066667556762695,17.933332443237305,9858300.0,0.1267827549699505,2.620245142154564,-1.2126016003748574,69.69697954898326,48.19492182589697,-2.892597638434932,-2.865078800003438,-1.1851194230674267,-0.8607084623784829,22.51906438385595,2.1466655731201207,-1.181799325233401,2.842332601547241,0.2586697165153744,5.425995486579108,1.550501159031306,4.134164044063175,-3.569375873850502,99.64971255736138,45.857116299563174,1.2918314425159338,3,-2.1399989128112793,-2.133331775665283,0.01000070571899414,-0.009999275207519531,4.926668167114258,0,0.12095639052361551,1.2038217489075183,16.826667785644528,-7.533455405508507,17.35333251953125,-1.1709398574380419,17.433332443237305,0.12095639052361551
7322,2009-03-24,17.98666763305664,18.76000022888184,17.700000762939453,18.299999237060547,8496600.0,-0.05133604949449222,-1.3909798050199276,-0.30519312834289175,60.775876376572995,51.07961730908933,-1.580702851406599,-1.9746093878329596,-0.28385416595374835,0.11898231298222584,21.961512471492476,1.2599983215332031,-0.6878594658874846,1.8573343753814697,-0.7593240775925523,4.473992828355492,0.5490051488944587,3.1656636018684807,-2.0944650016945374,65.74078611874566,8.326806264782178,1.3083292264870114,3,-1.14666748046875,-1.706667423248291,1.1233320236206055,0.9633321762084961,5.6399993896484375,1,0.24128983984846974,2.620245142154564,18.959999084472656,1.2038217489075183,16.826667785644528,-7.533455405508507,17.35333251953125,0.24128983984846974
7323,2009-03-25,17.426666259765625,18.546667098999023,16.920000076293945,17.700000762939453,11308500.0,-0.03113424813953991,-1.5284975629424948,0.8723489736784436,64.43260836596019,54.06790840870981,-0.7493943613711807,-1.4738987399354375,0.2160753759863745,0.683641441229522,21.3326945511696,1.6266670227050781,-0.2410956982438286,1.2869996547698968,-1.3493521644437152,3.9233514739835105,-0.031176254836911,2.6051755643767027,-1.1031053265671638,34.27757929818181,-28.46039771222855,1.3181759096068066,3,-0.35666608810424805,-1.1466660499572754,1.756666660308838,1.5233335494995117,5.573333740234375,2,0.2586074763982018,-1.3909798050199276,17.98666763305664,2.620245142154564,18.959999084472656,1.2038217489075183,16.826667785644528,0.2586074763982018
7324,2009-03-26,18.273332595825195,18.273332595825195,17.68000030517578,17.786666870117188,7960500.0,0.04858452692207327,1.4383565938868053,-1.780476742076396,74.16159645197999,57.60686865633364,-1.3211252430936469,-2.3358381736741407,-0.679483974428841,-0.17053457898938973,21.23296577111627,0.8466663360595703,0.13901237361195484,2.067332696914672,-0.7171145639612853,4.8517799577906295,0.6751090664766934,3.459556327352651,-1.578803523047469,70.25491480146272,1.1565053758913137,1.3922236304379787,3,-1.2033324241638184,-1.9933323860168457,0.695000171661377,0.6766672134399414,5.166667938232418,3,0.27435248868820805,-1.5284975629424948,17.426666259765625,-1.3909798050199276,17.98666763305664,2.620245142154564,18.959999084472656,0.27435248868820805
7325,2009-03-27,17.726667404174805,18.059999465942386,17.64666748046875,17.799999237060547,5365350.0,-0.029916009506404162,-2.5428706890209813,-0.15068213973576638,70.71222794138515,61.37729410596573,-0.5034131899706651,-1.8017402030382783,-0.15447011403266586,0.3517405395800779,20.826625120716724,0.6266651153564453,0.4477966863037963,1.4700007915496833,-1.3891910870133302,4.329192670112697,0.04040485226817481,2.89959673083119,-0.8066673278808594,39.28574746084207,-35.422080065557516,1.4295959392815067,3,-0.6566672325134277,-1.446667194366455,1.219998836517334,1.3299989700317383,5.213333129882809,4,0.28469339874125765,1.4383565938868053,18.273332595825195,-1.5284975629424948,17.426666259765625,-1.3909798050199276,17.98666763305664,0.28469339874125765
7326,2009-03-30,16.746667861938473,17.69333267211914,16.553333282470707,17.69333267211914,7591200.0,-0.05528391320782222,1.408454137913658,12.909329726636717,60.62993351546,63.19982094918588,0.687930252659239,-0.7449466147650448,0.7763549218321266,1.3014037463666952,19.78752236515576,1.173334121704098,0.6993545981888474,0.4170011997222858,-2.4123103409235434,3.246312740368115,-0.997654570600627,1.8316569700452003,2.2266654968261754,8.761384665782971,-66.94251656191757,1.4146557703229141,3,0.7866649627685582,-0.4666676521301234,2.103331565856937,2.30999851226807,6.80666542053223,0,0.33877379435282884,-2.5428706890209813,17.726667404174805,1.4383565938868053,18.273332595825195,-1.5284975629424948,17.426666259765625,0.33877379435282884
7327,2009-03-31,17.173332214355472,17.48666763305664,16.593332290649414,17.053333282470707,8440200.0,0.025477566996280787,1.392852581296163,-0.12675968367501086,60.62992948400775,64.03983516729933,0.4286180631559482,-1.0954611909383516,0.3113374849088366,0.8245414585889783,18.692265205503713,0.8933353424072266,0.9174439587272119,0.759665584564214,-2.0648498548475764,3.5841810239760026,-0.6525921351416812,2.171923304270109,1.751601142883299,31.10361780570124,-43.467173565936086,1.4122577197058945,3,0.5900011062622035,-0.8933320045471227,1.5533337593078578,1.8833341598510707,4.833333969116207,1,0.3909162737572649,1.408454137913658,16.746667861938473,-2.5428706890209813,17.726667404174805,1.4383565938868053,18.273332595825195,0.3909162737572649
7328,2009-04-01,17.426666259765625,17.51333236694336,16.579999923706055,17.333332061767578,12330600.0,0.014751595220314107,6.0,0.7777919064119274,59.824697904721766,64.67406431741898,0.19471537973569397,-1.3021442909747378,0.05898444087323895,0.5420915946240967,18.041855780950833,0.9333324432373047,1.1893133808935374,0.9409996509551988,-1.9109664233839752,3.7929657252943745,-0.4849833862143882,2.3669826881247857,1.4508350959777836,50.775193368633985,-20.111426475041462,1.4259830371695876,4,0.3366670608520508,-1.1466660499572754,1.1683335304260254,1.630000114440918,4.966667175292969,2,0.3557766396923492,1.392852581296163,17.173332214355472,1.408454137913658,16.746667861938473,-2.5428706890209813,17.726667404174805,0.3557766396923492
7329,2009-04-02,19.26666641235352,20.06666755676269,17.666667938232422,17.866666793823242,15827400.0,0.10558532109127805,-1.6666701987990005,14.99985695017783,66.48386441006564,65.26085711101518,-1.5034390350151696,-2.9494511390542293,-1.781844864228809,-1.2844732776039791,16.87387724729169,2.6400012969970668,1.4208916235688243,2.562666463851933,-0.44263958002379766,5.567972507727664,1.0600134419140659,4.065319485789798,-2.7133331298828125,77.2295750432005,8.039463925131415,1.5026530219378658,4,-0.95666599273682,-2.439999103546146,-0.769999504089359,-0.2100000381469762,2.3466663360595668,3,0.1937716420549389,6.0,17.426666259765625,1.392852581296163,17.173332214355472,1.408454137913658,16.746667861938473,0.1937716420549389
7330,2009-04-03,20.17333221435547,20.21333312988281,19.0,19.100000381469727,10382550.0,0.04705877927177937,1.1040452868381474,0.7666658038182386,68.51747055555396,65.12980055618972,-2.107034034654369,-3.555901396981401,-2.652386231287771,-2.1747434551799714,15.002944548732925,1.213333129882809,1.5319548190359278,3.162999010086061,0.05107277606302674,6.274925244109095,1.6070358930745456,4.718962127097578,-3.593332290649414,98.90707876516377,30.079304415275786,1.5559631170115171,4,-1.789999008178711,-3.273332118988037,-1.6766653060913086,-1.1166658401489258,0.5733356475830114,4,0.16193003143910767,-1.6666701987990005,19.26666641235352,6.0,17.426666259765625,1.392852581296163,17.173332214355472,0.16193003143910767
7331,2009-04-06,19.393333435058594,20.07333374023437,18.97333335876465,20.07333374023437,8021850.0,-0.03866484579785101,2.235293787656117,-0.633541542644403,62.61211965117294,65.33382758670082,-1.4070711070533655,-2.4721007349148962,-1.8404984434230585,-1.3726057596508383,13.022165646021671,1.1999988555908203,1.6325503808838633,2.1096669197082534,-0.8166159887473476,5.035949828163856,0.6465254654804511,3.572808373936054,-2.6680001831054696,77.43120027003866,11.981581565334963,1.4631414542278012,4,-1.010000228881836,-2.493333339691162,-1.2466669082641602,-0.3366670608520508,0.3199996948242152,0,0.1828807363559004,1.1040452868381474,20.17333221435547,-1.6666701987990005,19.26666641235352,6.0,17.426666259765625,0.1828807363559004
7332,2009-04-07,18.48666763305664,19.280000686645508,18.280000686645508,19.093332290649414,7798500.0,-0.04675141615225953,1.040813307824205,0.8921535078369601,54.47847021411143,64.2278122364954,-0.4716171810849836,-1.341217286862225,-0.8993563380624394,-0.4533192823253067,11.392899655948815,1.113332748413086,1.7070480408356694,1.0170011043548577,-1.7011593517235362,3.7351615604332515,-0.34207912368433924,2.3760813323940546,-1.6218143859863297,52.477094754458655,-9.637961506063071,1.3590802280391971,4,-0.10333442687988281,-1.586667537689209,-1.0100011825561523,-0.05666780471801758,1.2600002288818395,1,0.2740713334594811,2.235293787656117,19.393333435058594,1.1040452868381474,20.17333221435547,-1.6666701987990005,19.26666641235352,0.2740713334594811
7333,2009-04-08,19.100000381469727,19.31333351135254,18.540000915527344,18.57333374023437,6436350.0,0.0331770311765851,-1.606743667966452,-0.8681347011793171,57.10413311154694,62.33253853200284,-0.9192998615050882,-1.735864461523235,-1.4710197494829984,-1.043098293964114,10.135696173609468,0.8266658782958984,1.5180121178422183,1.4350004673004157,-1.1527468673920112,4.022747801992841,0.14112679995420407,2.7288741346466274,-2.1012079390869154,56.282720160337284,-3.002887270329971,1.2938736673462126,4,-0.7166671752929688,-2.200000286102295,-1.6233339309692383,-0.6700005531311035,0.15333175659179688,2,0.15218145256279247,1.040813307824205,18.48666763305664,2.235293787656117,19.393333435058594,1.1040452868381474,20.17333221435547,0.15218145256279247
7334,2009-04-09,21.286666870117188,21.433332443237305,19.666667938232425,19.68666648864746,11079900.0,0.11448515418716432,-1.154472216051764,3.0379755545495493,65.9818523804056,61.80694124744956,-2.9430688474773063,-3.665198095935331,-3.6174731458525713,-3.228490744006841,9.618690291582983,2.333332061767578,1.5445923995888364,3.339000272750855,0.46630247137526126,6.211698074126449,1.9026513720630582,4.775349173438652,-4.159292800234375,95.34886956269273,35.06747521064362,1.436348900687797,4,-2.2933340072631836,-3.7766671180725098,-3.9633336067199707,-2.8566670417785645,-1.1066665649414062,3,0.05198872006095878,-1.606743667966452,19.100000381469727,1.040813307824205,18.48666763305664,2.235293787656117,19.393333435058594,0.05198872006095878
7335,2009-04-13,20.97333335876465,21.17333221435547,20.233333587646484,21.106666564941406,5836950.0,-0.01471970756456964,6.050046849630568,-0.08333323399228239,58.29671247817092,61.54769446552855,-2.369994096046767,-3.0919173118919616,-3.2317064804362374,-2.9090925151021345,9.337327165863556,1.0533332824707031,1.5849974708444492,2.76000008583069,-0.2032317795371803,5.72323195119856,1.2783841531467566,4.241616018514623,-3.5876017864805654,85.41228389588049,28.86687436849178,1.4816159326839349,4,-1.9666671752929688,-3.4633336067199707,-3.8433332443237305,-2.736666679382324,-0.720001220703125,0,0.030514910467533518,-1.154472216051764,21.286666870117188,-1.606743667966452,19.100000381469727,1.040813307824205,18.48666763305664,0.030514910467533518
7336,2009-04-14,20.739999771118164,21.040000915527344,20.34000015258789,20.36666679382324,6503550.0,-0.011125250510023221,-2.281256705528932,-2.8000000000000265,62.083090241127934,61.70915677187524,-1.6881647329789153,-2.6079520980490365,-2.958750828593253,-2.663963909157026,9.388202820331848,0.7000007629394531,1.4594144756474066,2.282666492462159,-0.6682896093522608,5.23362259427658,0.8071884415549491,3.7581445433693688,-3.111412146576889,78.01269496399222,21.695598652553464,1.4754780509072105,4,-1.7333335876464844,-3.133333683013916,-4.196666240692139,-3.0899996757507324,-1.0133323669433594,1,0.00032150872198188907,6.050046849630568,20.97333335876465,-1.154472216051764,21.286666870117188,-1.606743667966452,19.100000381469727,0.00032150872198188907
7337,2009-04-15,20.799999237060547,20.920000076293945,20.21333312988281,20.57333374023437,5068650.0,0.0028929347446733367,2.0285693265976903,0.6071403026556487,65.48348519761032,62.33791091552952,-1.3182489326944449,-2.4463117707459716,-2.983416945807214,-2.696371269322853,9.065947109222531,0.7066669464111364,1.4086973701743162,2.122332668304445,-0.8377785443730446,5.082443880981934,0.6422770619657001,3.6023882746431894,-2.943126923397511,78.11058981277428,18.22053932340645,1.4800556063387451,4,-1.2499990463256836,-3.0833330154418945,-4.2566657066345215,-3.1499991416931152,-1.8733329772949219,2,-0.052243564761366046,-2.281256705528932,20.739999771118164,6.050046849630568,20.97333335876465,-1.154472216051764,21.286666870117188,-0.052243564761366046
7338,2009-04-16,21.85333251953125,22.0,20.739999771118164,21.14666748046875,6452100.0,0.050641025053208555,1.5200004577636719,3.117655968629514,66.12613631228163,62.298163349109075,-1.8747781242486674,-3.3218440652598744,-4.008006226523165,-3.691756520774323,10.325656242206994,1.260000228881836,1.5894003517773712,2.95466594696045,-0.26306107494083264,6.1723929688617325,1.3458024360098086,4.563529457911091,-3.7818725980937593,93.71424741159025,33.683880270506165,1.6088635109506408,4,-1.713332176208496,-3.5199990272521973,-5.309998989105225,-4.203332424163818,-3.0066661834716797,3,-0.0964001557066847,2.0285693265976903,20.799999237060547,-2.281256705528932,20.739999771118164,6.050046849630568,20.97333335876465,-0.0964001557066847
7339,2009-04-17,22.57333374023437,23.226667404174805,21.413333892822266,21.82666778564453,12257700.0,0.03294697593877838,-1.3050843759092232,1.056605199516319,71.49616333452948,62.62912921343969,-2.320418434027399,-3.8269334046573924,-4.689874521538577,-4.331470768942818,11.875945186230659,1.813333511352539,1.7862923237552621,3.413667106628413,-0.10868542544334758,6.936019638700172,1.6524908405925345,5.1748433726642915,-4.18759061251188,78.3185798696715,15.017087651830963,1.7611762660358796,4,-1.8199996948242152,-3.6066665649414027,-6.255000114440914,-4.92333364486694,-2.840000152587887,4,-0.14707626442678812,1.5200004577636719,21.85333251953125,2.0285693265976903,20.799999237060547,-2.281256705528932,20.739999771118164,-0.14707626442678812
7340,2009-04-20,20.6200008392334,21.666667938232425,20.49333381652832,21.420000076293945,9512400.0,-0.0865327613315432,-1.2278497057492146,-1.0714285714285765,65.81383128337409,62.98487495035093,-0.3319729480836031,-1.6599487892028364,-2.750194169266557,-2.331599924305941,12.644524203986451,2.079999923706051,1.9575530951328375,1.270667552947998,-2.12912558458806,4.670460690484056,-0.4292290158200309,2.970564121716027,-1.7501652838656767,13.495605609375646,-54.3624248207626,1.6998965687680294,4,0.1333332061767578,-1.4233336448669434,-4.321667194366455,-2.970000743865967,-1.333333969116211,0,-0.02133853133606256,-1.3050843759092232,22.57333374023437,1.5200004577636719,21.85333251953125,2.0285693265976903,20.799999237060547,-0.02133853133606256
7341,2009-04-21,21.253332138061523,21.26666641235352,19.86000061035156,20.200000762939453,7401450.0,0.030714416733829353,1.6049368543933442,-1.3166654745726343,66.38116159715588,64.30739621513364,-0.7528916536794412,-2.226830828539068,-3.4302901179472087,-2.9357404786188894,13.505368500049519,1.4066658020019602,1.9107976973788574,1.7893321990966804,-1.708455981056943,5.287120379250304,0.040438109019866886,3.538226289173494,-1.9478133978130927,41.38608341836149,-29.835551117672914,1.748894090076812,4,-0.3699979782104492,-2.0566649436950684,-5.179998874664307,-3.603332042694092,-1.7733325958251953,1,-0.04705144555705454,-1.2278497057492146,20.6200008392334,-1.3050843759092232,22.57333374023437,1.5200004577636719,21.85333251953125,-0.04705144555705454
7342,2009-04-22,22.32666778564453,22.940000534057614,20.626667022705078,20.98666763305664,11068500.0,0.05050199378669773,-1.2459533681347035,1.27215440860916,68.45807070162472,65.5689448362534,-1.3681119836203628,-3.118226608920793,-4.543395636433914,-3.9721767063174056,14.719129429041411,2.3133335113525355,1.7824767709795353,2.6456678390502937,-1.0015244947843875,6.292860172884975,0.8220716721329531,4.469264005967634,-2.6290341790034617,73.2673390731306,-0.5182997784391006,1.82359616691734,4,-0.880000114440918,-3.130000591278076,-6.2533345222473145,-4.6766676902771,-2.426668167114258,2,-0.1164526836889408,1.6049368543933442,21.253332138061523,-1.2278497057492146,20.6200008392334,-1.3050843759092232,22.57333374023437,-0.1164526836889408
7343,2009-04-23,21.933332443237305,22.06666755676269,20.913333892822266,21.233333587646484,6952350.0,-0.01761728826637221,1.3862016167699036,0.5223871461797519,61.27395522256872,65.0458451520493,-0.5929584004319608,-2.498027037295415,-4.167281188841841,-3.567592372397584,16.116343334836756,1.4133338928222656,1.7908239697483346,2.0269991874694817,-1.5905031762388546,5.644501551177818,0.21824800561531532,3.835750369323648,-2.0733318328857457,61.584111522103846,-11.27985567806278,1.8087511818541682,4,-0.3899984359741211,-2.2733325958251953,-5.826665878295898,-4.283332347869873,0.1533336639404297,3,-0.13708205040218246,-1.2459533681347035,22.32666778564453,1.6049368543933442,21.253332138061523,-1.2278497057492146,20.6200008392334,-0.13708205040218246
7344,2009-04-24,23.28666687011719,23.53333282470703,21.700000762939453,21.786666870117188,9005700.0,0.06170218002131089,-1.1912350052661096,2.1428606461562825,62.68332845876819,65.53324692767121,-1.8246381902382467,-3.6433120499393254,-5.525259638928006,-4.895732968938795,17.81808936072126,1.8333320617675781,2.042341039950962,3.1296669006347706,-0.699949655159255,6.959283456428796,1.2148586227377578,5.044475178531783,-3.0899995803833065,93.28495381861015,22.735611943377137,1.9148082778970126,4,-1.5900001525878942,-3.243333816528324,-6.833333492279056,-5.636666774749759,-0.29333305358887074,4,-0.19066706965071456,1.3862016167699036,21.933332443237305,-1.2459533681347035,22.32666778564453,1.6049368543933442,21.253332138061523,-0.19066706965071456
7345,2009-04-27,22.773332595825195,23.46666717529297,22.0,22.46666717529297,8962200.0,-0.02204412839137304,-1.3655926548605866,0.20444361368815056,64.07550620314402,65.75462647900635,-1.1500642227711886,-2.8801769255325524,-5.0146781290755555,-4.326403086921001,19.582510745040967,1.4666671752929688,2.2219894653641745,2.363999366760254,-1.4564046525686294,6.184403386089137,0.45379735709581226,4.2742013764246956,-2.1762654418945324,79.31033229415688,9.23363192482762,1.9102020096644423,4,-1.0766658782958984,-2.729999542236328,-6.369999408721924,-5.123332500457764,-0.35333251953125,0,-0.13348942212946047,-1.1912350052661096,23.28666687011719,1.3862016167699036,21.933332443237305,-1.2459533681347035,22.32666778564453,-0.13348942212946047
7346,2009-04-28,22.420000076293945,24.11333274841309,22.34666633605957,22.70666694641113,11730900.0,-0.015515187250021656,-7.153825838938007,-0.9347870706115656,67.17112026334726,65.94214148631045,-0.5960426451617522,-2.192426737671184,-4.669550369640376,-3.9363378421302997,20.6414648629181,1.7666664123535192,2.0734726559040695,1.7270002365112305,-1.7777902083114299,5.231790681333891,-0.025394985900099698,3.4793954589225606,-1.470581041870119,51.43404027424248,-20.006819445737847,1.7523952224113302,4,-0.4333333969116211,-2.0866670608520472,-6.059999704360962,-4.769999980926514,0.639999389648441,1,-0.13975616393908152,-1.3655926548605866,22.773332595825195,-1.1912350052661096,23.28666687011719,1.3862016167699036,21.933332443237305,-0.13975616393908152
7347,2009-04-29,23.886667251586914,24.60000038146973,22.65333366394043,22.78000068664551,10979850.0,0.06541780420615462,-1.8627438880723497,-3.8604620216107235,69.44744770808278,66.31117608584391,-1.764362401551896,-3.2995286161193462,-6.082415591449646,-5.368122002268908,21.825367111814806,2.180000305175785,2.1405458951878664,2.8580006599426255,-0.5107379536759922,6.226739273561243,1.1736313531333167,4.542369966751934,-2.4943002972045925,80.65099915928337,6.991481297876476,1.6843693068093084,4,-1.6566667556762695,-3.3100004196166957,-7.063333511352539,-6.263333797454834,-1.0866680145263636,2,-0.18448231655497394,-7.153825838938007,22.420000076293945,-1.3655926548605866,22.773332595825195,-1.1912350052661096,23.28666687011719,-0.18448231655497394
7348,2009-04-30,23.626667022705078,24.51333236694336,23.226667404174805,24.17333221435547,10778550.0,-0.010884742779031398,1.097825309503892,-0.49397461617477906,61.27167173332706,65.17512146348807,-1.3704819162017756,-2.689095426750555,-5.767516515706493,-5.057684218387742,23.101904798421565,1.2866649627685547,2.1865287309343344,2.288000392913819,-0.8157528070080282,5.391753592835666,0.7361237929528954,3.8398769928747427,-1.7210787199887712,66.43677631730385,-4.294153935298652,1.551876599960924,4,-1.3966665267944336,-3.0500001907348597,-7.066666841506958,-6.003333568572998,-0.6666679382324219,3,-0.15773140581333378,-1.8627438880723497,23.886667251586914,-7.153825838938007,22.420000076293945,-1.3655926548605866,22.773332595825195,-0.15773140581333378
7349,2009-05-01,23.0,23.553333282470703,22.70000076293945,23.553333282470703,8476050.0,-0.02652371670125353,2.084334691457618,1.01219776002233,59.476304623171885,64.47095183457672,-0.7564794180858279,-1.863962037579416,-5.077486166104666,-4.404681818326736,24.394334940013422,0.9266662597656286,2.1873163717868493,1.4746666908264174,-1.552510327651138,4.501843709303973,-0.03892181841235853,2.9882552000651934,-0.6633057646831446,38.46153281849595,-29.15600399023736,1.5135885092387775,5,-0.7699995040893555,-2.4233331680297816,-6.324999809265137,-5.37666654586792,-0.23333358764648082,4,-0.03971016925314197,1.097825309503892,23.626667022705078,-1.8627438880723497,23.886667251586914,-7.153825838938007,22.420000076293945,-0.03971016925314197
7350,2009-05-04,23.440000534057614,23.46666717529297,22.926666259765625,23.28666687011719,7069350.0,0.019130458002504902,4.2258082378891215,-0.27710905668961094,62.38531853231518,64.02696927181664,-0.8430517830816235,-2.157289212984292,-5.450068179921402,-4.840855595596604,25.65562646218316,0.5400009155273438,2.114188032665812,1.7513338088989236,-1.320868927585689,4.823536545383536,0.21523244065661729,3.28743517714123,-0.7411773153562997,48.52073309880829,-17.047334741872405,1.5361013682423068,5,-0.8266668319702113,-2.8633337020873952,-6.76500034332275,-6.220000743865963,-1.0400009155273402,0,-0.019055746900700776,2.084334691457618,23.0,1.097825309503892,23.626667022705078,-1.8627438880723497,23.886667251586914,-0.019055746900700776
7351,2009-05-05,22.940000534057614,23.520000457763672,22.1200008392334,23.01333236694336,7009500.0,-0.0213310575344704,1.5766832184537507,-0.4782500528666598,59.43562693289246,63.02447551973528,-0.08787849658912705,-1.4524247333856657,-4.856336208680865,-4.342239295444539,26.723788412169498,1.3999996185302734,1.8937754394731563,1.0740004539489725,-1.846016844842513,3.994017752740458,-0.38600819544677023,2.534009103344715,1.6599998474121165,33.064509926674546,-29.639863312713004,1.4600086493957434,5,-0.18333339691161754,-2.3633337020873952,-6.26500034332275,-5.720000743865963,-0.3733329772949219,1,-0.022667848546544467,4.2258082378891215,23.440000534057614,2.084334691457618,23.0,1.097825309503892,23.626667022705078,-0.022667848546544467
7352,2009-05-06,23.553333282470703,23.68000030517578,22.5,23.17333221435547,5337150.0,0.026736387712917198,2.726306279174823,-5.181938772855888,57.798164816539405,62.63827658573203,-0.5687166990997667,-1.756784507295329,-5.395461702941095,-4.941906955172243,28.518005878781132,1.1800003051757812,1.8982641296286822,1.433999919891356,-1.1059764736103936,3.9739763133931056,0.1640117231404794,2.7039881166422326,0.997067108154301,59.88858737881486,1.0610357746916819,1.269988196750875,5,-0.4033327102661133,-2.9633331298828125,-6.646666765213013,-6.333333492279053,-1.3733329772949219,2,-0.02094539276508578,1.5766832184537507,22.940000534057614,4.2258082378891215,23.440000534057614,2.084334691457618,23.0,-0.02094539276508578
7353,2009-05-07,22.00666618347168,24.02666664123535,21.63999938964844,23.82666778564453,9821700.0,-0.06566659081541182,1.1501513421466583,-4.789464438086633,47.58385160551471,60.96055693537053,1.1057256005697873,0.019824348075800913,-3.7738362222604422,-3.361050274450804,30.094725194933236,2.3866672515869105,1.8159635653025958,-0.2580004692077651,-2.3665503483551653,1.8505494099396351,-1.3122754087814634,0.7962744703659332,2.4951262161254917,15.363130054239422,-39.30531373996351,1.0542749395736999,5,1.113333702087406,-1.416666030883789,-4.984999418258667,-4.786666393280029,-0.9533329010009766,3,0.036049669994299816,2.726306279174823,23.553333282470703,1.5766832184537507,22.940000534057614,4.2258082378891215,23.440000534057614,0.036049669994299816
7354,2009-05-08,22.393333435058594,23.17333221435547,22.06666755676269,22.333332061767575,7861350.0,0.01757046016707986,-2.7303488536563085,-0.03296775850053381,58.727025707328394,60.36628132472434,0.6470578149600037,-0.2947976627888522,-4.070694830811323,-3.715616086216091,30.30548958183167,1.166666030883789,1.6118878803658347,0.07333345413207937,-1.9846294291681907,2.1312963374323495,-0.9556479875180557,1.1023148957822144,1.99398724414063,31.564267909959216,-27.142712630546047,1.0289814416501344,5,0.7266664505004918,-1.2599992752075195,-5.371666669845581,-5.173333644866943,-1.8199996948242223,4,0.025305104800828815,1.1501513421466583,22.00666618347168,2.726306279174823,23.553333282470703,1.5766832184537507,22.940000534057614,0.025305104800828815
7355,2009-05-11,21.613332748413086,22.31333351135254,21.406667709350586,22.07333374023437,5653050.0,-0.03483182568185017,-1.0763392788893087,-7.666507724584648,51.74644398821097,58.65242840526476,1.3915440430561183,0.5645535256323733,-3.20057532779866,-2.906127004569605,30.315809104426688,0.9866657257080078,1.5548200965325343,-0.7386672019958489,-2.727194346088769,1.2498599420970713,-1.732930774042309,0.2555963700506112,2.664095079204106,7.887981805925014,-50.820188314065014,0.9942635720464608,5,1.3900012969970703,-0.17333221435546875,-4.04499888420105,-4.3933329582214355,-0.8866653442382812,0,0.053362138887401045,-2.7303488536563085,22.393333435058594,1.1501513421466583,22.00666618347168,2.726306279174823,23.553333282470703,0.053362138887401045
7356,2009-05-12,20.74666786193848,21.886667251586914,20.14666748046875,21.68666648864746,9839850.0,-0.040098623223123186,1.597014288032385,2.043470869458861,42.17822144912737,55.622514376491935,2.2304395007641133,1.509116784849045,-2.206011537568717,-2.0324907146905957,30.03255857423253,1.739999771118164,1.3406016445206248,-1.6056654930114718,-3.593056550672685,0.3817255646497415,-2.5993610218420784,-0.6119699641808651,3.358514358582717,15.46393070227323,-39.69230366137153,0.9936955288306067,5,1.5833320617675746,0.6933326721191371,-3.1050012111663854,-3.5266680717468297,-0.10000038146973012,1,0.07969143611851859,-1.0763392788893087,21.613332748413086,-2.7303488536563085,22.393333435058594,1.1501513421466583,22.00666618347168,0.07969143611851859
7357,2009-05-13,19.71333312988281,20.520000457763672,19.540000915527344,20.426666259765625,8621100.0,-0.0498072624930489,1.1777730682829652,0.7588661404541186,39.664811116606614,53.221752085745216,2.9162011208574867,2.58963920636133,-1.0608108252616013,-0.9983355055635528,30.016998022286867,1.2066669464111364,1.1071555152413666,-2.584666919708255,-4.797392035904043,-0.37194180351246686,-3.6910294778061505,-1.478304361610359,4.0751679114341925,3.86327453285174,-48.39460496900907,1.1063625580978944,5,2.0700006484985387,1.7266674041748082,-2.071666479110714,-2.4933333396911586,1.233333587646488,2,0.14474134881607648,1.597014288032385,20.74666786193848,-1.0763392788893087,21.613332748413086,-2.7303488536563085,22.393333435058594,0.14474134881607648
7358,2009-05-14,19.74666786193848,20.1200008392334,19.35333251953125,19.913333892822266,6384750.0,0.001690973912734206,1.6436842087955092,0.2336440351665215,31.21020410849208,50.081074250780794,2.5419188633285934,2.519565649993499,-0.9954898470387903,-1.0185125543782583,29.378662283457167,0.7666683197021484,0.8508438282449831,-2.4459989547729464,-4.931594891353512,0.03959698180761961,-3.6887969230632294,-1.2032009864826634,3.6169831667995567,10.296737534826685,-35.25250054464062,1.2427979682902832,5,1.9433317184448207,1.823332786560055,-2.1050012111663854,-2.5266680717468297,0.39333152770996094,3,0.12322749641865038,1.1777730682829652,19.71333312988281,1.597014288032385,20.74666786193848,-1.0763392788893087,21.613332748413086,0.12322749641865038
7359,2009-05-15,19.253332138061523,19.833332061767575,18.99333381652832,19.333332061767575,9838500.0,-0.024983239062214446,-1.800010172584238,0.48000137329624326,31.276603947397817,46.6245504080122,2.73557396831238,2.9001124883905263,-0.3721650630974125,-0.5247603765796889,28.15664015007504,0.8399982452392543,0.3943696475765641,-2.773334598541261,-5.575215527837109,0.02854633075458679,-4.174275063189185,-1.3723941338933372,3.6290806695716995,7.831275464830097,-32.06573319618859,1.4009404646479235,5,2.2566680908203125,2.5433349609375,-1.6116654872894287,-2.033332347869873,1.1933345794677734,4,0.09349036995267923,1.6436842087955092,19.74666786193848,1.1777730682829652,19.71333312988281,1.597014288032385,20.74666786193848,0.09349036995267923
7360,2009-05-18,20.18000030517578,20.21333312988281,19.200000762939453,19.459999084472656,7917450.0,0.048130274825641584,1.5762680632334543,-9.000023841881047,38.770063242710776,44.328376664658684,1.450365399348378,2.0435650752877095,-1.1278864458201667,-1.4351874558873234,27.66521561128149,1.0133323669433558,0.09975829296560335,-1.8246664047241197,-4.679462460225686,1.0301296507774467,-3.252064432474903,-0.3972683769733365,2.1579414437027538,41.013817290070804,2.4697467960097583,1.4273980277507827,5,1.3299999237060547,1.6166667938232422,-1.9283339977264404,-2.6700005531311035,0.5666675567626989,0,0.019491250203683474,-1.800010172584238,19.253332138061523,1.6436842087955092,19.74666786193848,1.1777730682829652,19.71333312988281,0.019491250203683474
7361,2009-05-19,20.253332138061523,20.553333282470703,19.786666870117188,19.926666259765625,5256150.0,0.0036338866093541533,-1.527480059232803,0.45370183952867377,28.826732384935653,41.10932861670271,1.068182277430001,1.993692129195928,-1.0220262727895388,-1.4850871639207206,27.621174148317294,0.7666664123535156,-0.15101358852998104,-1.7013345718383803,-4.645177624240478,1.2425084805637177,-3.173256098039431,-0.22941304563732956,1.6163645002879825,80.7691508260901,45.58702749361445,1.4719215262010492,5,1.2566680908203125,1.5433349609375,-1.9949991703033447,-2.7433323860168457,1.2333354949951172,1,0.023370735387475028,1.5762680632334543,20.18000030517578,-1.800010172584238,19.253332138061523,1.6436842087955092,19.74666786193848,0.023370735387475028
7362,2009-05-20,19.726667404174805,20.68000030517578,19.6200008392334,20.24666786193848,5185050.0,-0.026003856071513898,-1.8909066318488965,-1.5918419777306887,27.95781038475465,38.928657369951594,1.1118761367063321,2.440721136935803,-0.34567473086706,-0.9402632183181936,26.742722263552576,1.0599994659423828,-0.5159210813018973,-2.0979992866516106,-5.198155568395141,1.0021569950919194,-3.6480774275233756,-0.5479211457798456,1.7403384391197356,43.47828053633443,11.74363976253251,1.5500781408717652,5,1.3566656112670898,2.0699996948242188,-1.4200012683868408,-2.216667652130127,1.2999992370605469,2,0.046637379616348396,-1.527480059232803,20.253332138061523,1.5762680632334543,20.18000030517578,-1.800010172584238,19.253332138061523,0.046637379616348396
7363,2009-05-21,18.926666259765625,19.440000534057614,18.57999992370605,19.440000534057614,6881850.0,-0.04055429779486597,2.3506455867873464,0.987180427685861,27.420555372292327,35.4501606660587,1.596972349344,3.1662566498673925,0.5840485536305948,-0.12976391584312807,26.084199320674873,1.1466674804687536,-0.859453346158805,-2.7476671218872077,-6.106448191172564,0.6111139473981488,-4.427057656529886,-1.0682765872445295,2.1940254997816453,16.507917766041167,-13.78196625841285,1.6793905346426783,5,1.5200004577636719,2.6633338928222656,-0.2933330535888672,-1.4166665077209473,2.933334350585934,3,0.10672774750922698,-1.8909066318488965,19.726667404174805,-1.527480059232803,20.253332138061523,1.5762680632334543,20.18000030517578,0.10672774750922698
7364,2009-05-22,18.84666633605957,19.18666648864746,18.613332748413086,19.03333282470703,4854750.0,-0.004226836496616371,1.3243236973659283,0.363635350288891,23.479605914628422,32.30940088010507,1.2527058309324168,3.05310182000062,0.7813308983370852,-0.032598896385437115,24.733891024544853,0.573333740234375,-1.2589510001979924,-2.6056670188903794,-6.099936016901424,0.888601979120665,-4.352801517895902,-0.8585325198848572,1.867514729753104,12.698398281570167,-14.653981592377779,1.7471344990055215,5,1.386667251586914,2.7433338165283203,0.390000581741333,-1.053332805633545,2.773334503173828,4,0.06862396938148785,2.3506455867873464,18.926666259765625,-1.8909066318488965,19.726667404174805,-1.527480059232803,20.253332138061523,0.06862396938148785
7365,2009-05-26,19.733333587646484,19.82666778564453,18.613332748413086,18.71333312988281,5751300.0,0.04704637073615725,1.0110489028550111,-5.46429337774737,32.277088572126786,31.209275004882787,0.07969695115960818,2.0311459707244275,0.02380765106090621,-0.9116735198943573,23.104555245244473,1.2133350372314453,-1.4099703438210724,-1.5669998168945298,-5.0837250190886785,1.9497253852996188,-3.3253624179916024,0.1913627842025427,0.6393784954291313,54.92064068737207,27.122142800386445,1.7583626010970737,5,-0.1033334732055664,1.8566665649414062,0.12666702270507812,-1.3266663551330566,2.239999771118164,1,0.03614863787279088,1.3243236973659283,18.84666633605957,2.3506455867873464,18.926666259765625,-1.8909066318488965,19.726667404174805,0.03614863787279088
7366,2009-05-27,19.286666870117188,19.926666259765625,19.21333312988281,19.739999771118164,5046600.0,-0.022635137420923157,-1.377775587860353,-0.444443821128176,25.97599061791192,29.688294949472265,0.33244301801909515,2.3516032158197504,0.5906431581555402,-0.4662148815093943,21.086438158685823,0.713333129882816,-1.7706466522663504,-1.8569998741149902,-5.442210792340564,1.7282110441105836,-3.649605333227779,-0.06439441500220155,0.7992112674592988,33.6508008592151,9.502050315842965,1.7926054591127876,5,0.34333324432373047,2.303333282470703,0.6883337497711182,-0.8799996376037598,1.466665267944336,2,0.07570001606049526,1.0110489028550111,19.733333587646484,1.3243236973659283,18.84666633605957,2.3506455867873464,18.926666259765625,0.07570001606049526
7367,2009-05-28,19.479999542236328,19.65999984741211,18.739999771118164,19.46666717529297,5616000.0,0.010024161946753596,3.9285765375458532,-0.0294096610105311,33.21524334014255,29.91107708632232,0.11458061792474439,1.9090867964547087,0.505009865998943,-0.6839137202864478,18.895835084667752,0.9200000762939453,-2.0079811054322967,-1.4433338165283196,-4.856252094557302,1.9695844615006628,-3.149792955542811,0.2631253224861716,0.4466667175292969,66.83167124855363,39.85431893568025,1.7064591390144905,5,0.15000057220458984,2.1100006103515625,0.5600011348724365,-1.0733323097229004,1.0600013732910156,3,0.10301171139503751,-1.377775587860353,19.286666870117188,1.0110489028550111,19.733333587646484,1.3243236973659283,18.84666633605957,0.10301171139503751
7368,2009-05-29,19.899999618530273,19.899999618530273,18.940000534057614,19.31999969482422,4732200.0,0.021560579371847854,2.3103421060420333,43.503147353361946,33.50970413654797,30.159199329561226,-0.31444978950372615,1.2601896496609548,0.16628272918924836,-1.1239561022877353,16.506716821037188,0.9599990844726598,-2.066088763431413,-0.8370003700256348,-4.028200428661794,2.3541996886105245,-2.4326003993437126,0.7585996592924431,-1.3199996948242223,97.96954535882595,68.61582471461051,1.5956000293180796,5,-0.26999950408935547,1.6900005340576172,0.42166781425476074,-1.4933323860168457,-0.10000038146972656,4,0.0566164343870621,3.9285765375458532,19.479999542236328,-1.377775587860353,19.286666870117188,1.0110489028550111,19.733333587646484,0.0566164343870621
7369,2009-06-01,22.086666107177734,22.19333267211914,20.26666641235352,20.36666679382324,10163100.0,0.10988274022936673,-1.0069439408404093,2.9655164475955957,52.6394046351112,31.700237262050162,-2.2986717159372567,-1.0523651804937728,-1.909446861147309,-3.3326299092887055,14.705265269735984,2.293333053588867,-1.9541893573442692,1.3953328132629395,-1.6836817337226861,4.474347360248565,-0.14417446022987335,2.9348400867557523,-3.4802661895752003,97.02048694931301,62.26841546021601,1.5395072734928126,6,-1.6999998092651367,-0.49666595458984375,-1.484999179840088,-3.6799988746643066,-2.666666030883789,0,-0.010262549165467427,2.3103421060420333,19.899999618530273,3.9285765375458532,19.479999542236328,-1.377775587860353,19.286666870117188,-0.010262549165467427
7370,2009-06-02,22.99333381652832,23.28666687011719,21.81333351135254,21.833332061767575,12118200.0,0.04105045573428279,-1.4555579397436262,0.6744198940977524,62.47223157542524,35.43862606099345,-3.0891584032841415,-2.101981483778882,-2.675376259528985,-4.244972674905895,13.035231244102336,1.473333358764652,-1.7279439040115783,2.3243338584899895,-0.6762144952143423,5.324882212194321,0.8240596816378236,3.8246080353421554,-4.243456588745122,93.54839386298043,54.02847330836652,1.5002741768521655,6,-2.060000419616699,-1.4033336639404297,-2.1233339309692383,-4.433333873748779,-3.2666664123535156,1,-0.05972744049441525,-1.0069439408404093,22.086666107177734,2.3103421060420333,19.899999618530273,3.9285765375458532,19.479999542236328,-0.05972744049441525
7371,2009-06-03,22.420000076293945,22.833332061767575,21.76666641235352,22.666667938232425,8119800.0,-0.02493478087210843,2.678182087245363,-0.21264438689522172,65.83462715332598,39.647161257501374,-2.431902224361405,-1.6544255873190252,-2.03383884347366,-3.6914567390211914,12.080883721730673,1.2266674041748011,-1.4606053790072302,1.7770001411437981,-1.1487716340656071,4.702771916353203,0.3141142535390955,3.2398860287485007,-3.397915469970709,80.93841543811186,35.38353057849531,1.462885887604703,6,-1.4866666793823242,-0.8299999237060547,-1.5500001907348633,-3.8600001335144043,-2.75333213806152,2,-0.01992269027695437,-1.4555579397436262,22.99333381652832,-1.0069439408404093,22.086666107177734,2.3103421060420333,19.899999618530273,-0.01992269027695437
7372,2009-06-04,23.059999465942386,23.15333366394043,21.96666717529297,22.386667251586914,6556200.0,0.028545913803325718,1.7596875499015276,-2.7297119659771645,68.09903929665111,44.166992804652345,-2.8489402576574854,-2.459372643673955,-2.5654133138954265,-4.32795427083812,11.05128201984289,1.186666488647461,-1.3094176520775633,2.4416662216186573,-0.38751796094051727,5.270850404177832,1.02707413033907,3.8562583128982446,-3.782039923791512,94.78525870977509,42.92103401035898,1.414592091279587,6,-2.1099996566772496,-1.4699993133544957,-1.899999618530277,-4.209999561309818,-3.066665649414066,3,-0.10002894107988203,2.678182087245363,22.420000076293945,-1.4555579397436262,22.99333381652832,-1.0069439408404093,22.086666107177734,-0.10002894107988203
7373,2009-06-05,22.79999923706055,23.426666259765625,22.433332443237305,23.166667938232425,7009950.0,-0.011274945138911807,1.2406059354483603,-0.5445583819613591,69.88042078847484,49.322638901746394,-2.214618403734381,-2.252370716681174,-2.179720624118211,-4.056028906066349,10.846313657460659,0.9933338165283203,-1.0696441020507272,2.141999340057378,-0.7895378603223904,5.073536540437146,0.6762307398674956,3.6077679402472604,-3.281517255231698,80.16876414667279,21.795521844809166,1.4657686001898835,6,-1.779999732971195,-1.2533330917358434,-1.3966655731201207,-3.7066655158996618,-2.5733318328857457,4,-0.09912273671744964,1.7596875499015276,23.059999465942386,2.678182087245363,22.420000076293945,-1.4555579397436262,22.99333381652832,-0.09912273671744964
7374,2009-06-08,22.959999084472656,23.15333366394043,22.100000381469727,22.726667404174805,5531400.0,0.0070175374020202685,2.3978446989623423,-0.636355597170204,67.04823783877863,53.18609993137437,-1.9330640315684846,-2.4956963374506564,-2.236872054708222,-4.201774789266835,10.5165232850795,1.0533332824707031,-0.7504061031411347,2.2736659049987793,-0.7383394234947431,5.285671233492302,0.7676632407520181,3.7796685692455405,-3.1288623604088635,71.88751697655333,10.850871732932063,1.5060026642467608,6,-1.8766660690307617,-1.6566658020019531,-1.5566654205322266,-3.8666653633117676,-1.9199981689453125,0,-0.1376306608630985,1.2406059354483603,22.79999923706055,1.7596875499015276,23.059999465942386,2.678182087245363,22.420000076293945,-0.1376306608630985
7375,2009-06-09,22.76666641235352,22.873332977294922,22.226667404174805,22.49333381652832,5458500.0,-0.008420412884505901,1.6575348908302077,1.1714337096286518,65.1893704573188,57.543142135752916,-1.4127716353613629,-2.3310423040118913,-1.9231936474348856,-3.9780295844738625,10.775855804821727,0.7333316802978516,-0.33642136380216314,2.022666549682622,-1.1059714826226887,5.151304581987933,0.4583475335299667,3.5869855658352776,-2.6478873254335795,60.240969392796785,1.6301135515113216,1.564319016152656,6,-1.6833333969116246,-1.463333129882816,-1.3633327484130895,-3.6733326911926305,-1.8266658782959055,1,-0.14699852299164995,2.3978446989623423,22.959999084472656,1.2406059354483603,22.79999923706055,1.7596875499015276,23.059999465942386,-0.14699852299164995
7376,2009-06-10,22.399999618530273,23.31999969482422,22.02666664123535,23.00666618347168,6105750.0,-0.016105423041833045,1.0972964111954124,-2.2195178116604155,66.47492879180689,61.2386627414934,-0.623615542070997,-1.9332815244117079,-1.4063674023597983,-3.5905443174774376,11.993041071162747,1.2933330535888672,0.14267930332603385,1.5733331680297837,-1.6417771592892052,4.788443495348773,-0.03422199562971073,3.180888331689278,-2.0165895577826802,29.680322943066912,-29.570539083085045,1.6075551636594947,6,-1.2166662216186523,-1.0966663360595703,-0.8049993515014648,-3.3066658973693848,-1.1000003814697266,2,-0.11934519017330558,1.6575348908302077,22.76666641235352,2.3978446989623423,22.959999084472656,1.2406059354483603,22.79999923706055,-0.11934519017330558
7377,2009-06-11,22.56666755676269,22.97333335876465,22.399999618530273,22.65999984741211,5658450.0,0.007440533083515888,-1.6874924563136744,0.15384446093288814,74.33155475657722,65.77442392149665,-0.3424017028633841,-1.9765638810617467,-1.4315980024665933,-3.7318069415429136,12.841167839066417,0.573333740234375,0.5068829321892387,1.5973343849182093,-1.6626770900171266,4.857345859853545,-0.032671352549456856,3.2273401223858755,-1.9397970000936553,38.57150447613949,-25.008464613597553,1.6300057374676673,6,-0.7200012207031214,-1.2633342742919886,-0.9000005722045863,-3.473333835601803,-0.6266670227050781,3,-0.12850810210394603,1.0972964111954124,22.399999618530273,1.6575348908302077,22.76666641235352,2.3978446989623423,22.959999084472656,-0.12850810210394603
7378,2009-06-12,22.18000030517578,22.626667022705078,21.873332977294922,22.36000061035156,5762100.0,-0.01713444178739787,1.1121521315963978,1.9285962438435114,71.40410786935418,67.85939094752365,0.4489022347882994,-1.4738136093174106,-0.9132373514472434,-3.3033094570879875,13.405409298934575,0.7533340454101562,0.9939818095838042,1.0890005111694343,-2.1604919022484914,4.33849292458736,-0.5357456955395286,2.713746717878397,-1.3291460922590161,21.198201642780862,-46.801325047234016,1.6247462067089624,6,0.41666603088378906,-0.8766670227050781,-0.309999942779541,-3.0866665840148926,0.020000457763671875,4,-0.09858730651762859,-1.6874924563136744,22.56666755676269,1.0972964111954124,22.399999618530273,1.6575348908302077,22.76666641235352,-0.09858730651762859
7379,2009-06-15,21.053333282470703,22.06666755676269,20.913333892822266,22.06666755676269,7812150.0,-0.050796528728728974,1.276314328253149,5.629625312592809,58.222587533261766,67.38720827617216,1.5796985136990784,-0.21647978603326123,0.275428554321973,-2.1524354130739027,13.421251831049986,1.2666664123535156,1.365742476969519,-0.12766656875610494,-3.260467590020916,3.005134452508706,-1.6940670793885104,1.4387339418763005,2.373332977294922,5.817151244347298,-61.19973558648401,1.5664005106324055,6,1.1166667938232422,-0.05000019073486328,0.8016667366027832,-1.9599995613098145,1.6599998474121058,0,-0.0392653204699035,1.1121521315963978,22.18000030517578,-1.6874924563136744,22.56666755676269,1.0972964111954124,22.399999618530273,-0.0392653204699035
7380,2009-06-16,20.57333374023437,21.253332138061523,20.293333053588867,20.626667022705078,10882500.0,-0.022799218337363536,-2.130425047579953,0.05263147988157251,57.9818030452259,66.51467226416104,1.8777906392500938,0.3104132529434658,0.783898605078825,-1.637681181454429,13.576273658748134,0.9599990844726562,1.7210860050729266,-0.6273327827453663,-3.738539117954886,2.4838735524641535,-2.1829359503501244,0.9282703848593918,2.803065872192388,9.251124085843175,-59.42575611539468,1.5556031676047597,6,1.2866659164428746,0.4299993515014684,1.5533332824707067,-1.4800000190734828,2.8533325195312536,1,0.02268310917351868,1.276314328253149,21.053333282470703,1.1121521315963978,22.18000030517578,-1.6874924563136744,22.56666755676269,0.02268310917351868
7381,2009-06-17,20.726667404174805,20.959999084472656,20.093332290649414,20.57333374023437,7451700.0,0.007453029532134892,1.7957127519173561,-2.875008940705118,57.77224123624694,65.36725025744946,1.6304576221715728,0.20486227611689145,0.6865497395457325,-1.7529932110304252,14.065635138446808,0.8666667938232422,1.7459319547392127,-0.4976658821105957,-3.585644389679974,2.5903126254587825,-2.041655135895283,1.0463233716740916,2.5264095458984386,21.99079439716547,-44.98129649725905,1.5439892537846889,6,1.0333318710327148,0.27666568756103516,1.494999885559082,-1.633333683013916,2.3333320617675817,2,0.010292688434795805,-2.130425047579953,20.57333374023437,1.276314328253149,21.053333282470703,1.1121521315963978,22.18000030517578,0.010292688434795805
7382,2009-06-18,20.64666748046875,21.07999992370605,20.333332061767575,20.613332748413086,3574350.0,-0.00385975816304851,-1.5168462030544994,0.21739995770670342,54.86111749239358,63.698438780107104,1.4886758963738096,0.37663028195778026,0.8519881614092455,-1.6288768719597968,14.412910873311988,0.7466678619384766,1.5833952221595915,-0.6236658096313477,-3.6443847265712073,2.397053107308512,-2.1340252681012757,0.8866936488385804,2.416824790039062,21.842166485845098,-39.50665547056423,1.5103594584699294,6,1.0599985122680664,0.35666561126708984,1.238332748413086,-1.5533337593078613,2.8799991607666016,3,0.0316434483777992,1.7957127519173561,20.726667404174805,-2.130425047579953,20.57333374023437,1.276314328253149,21.053333282470703,0.0316434483777992
7383,2009-06-19,20.946666717529297,21.19333267211914,20.453332901000977,20.82666778564453,5762250.0,0.014530152982041189,1.413052537302293,3.599816902214339,40.16111274995259,60.71098043690421,1.0036824365099548,0.24846255074448464,0.6229024238498226,-1.8828866844490335,14.02544999629452,0.7399997711181641,1.4297859298139741,-0.42466659545898366,-3.24379273817755,2.394459547259583,-1.834229666818267,0.9848964759002996,1.9386159541870107,43.24325630487657,-13.031813085206366,1.4095630713592833,6,0.7599992752075195,0.05666637420654297,0.6650004386901855,-1.8533329963684082,0.8600006103515625,4,0.04742204714113485,-1.5168462030544994,20.64666748046875,1.7957127519173561,20.726667404174805,-2.130425047579953,20.57333374023437,0.04742204714113485
7384,2009-06-22,20.13999938964844,20.50666618347168,19.99333381652832,20.453332901000977,5351400.0,-0.03851053433746543,1.444439398549507,-2.611135836220843,24.941447871603756,56.238989038491425,1.529063003993052,1.2195164076009917,1.4220782074149696,-1.0481855270813085,13.715211336819428,0.9533329010009766,1.1547168145506674,-1.296000576019285,-3.924151711529781,1.332150559491211,-2.6100761437745312,0.018074991735961277,2.5777662592038517,11.640140356826329,-38.27104584082033,1.3140755677552478,6,1.5166673660278285,0.8633337020873988,1.490000724792477,-1.0466656684875524,1.7399997711181605,0,0.10228408320358806,1.413052537302293,20.946666717529297,-1.5168462030544994,20.64666748046875,1.7957127519173561,20.726667404174805,0.10228408320358806
7385,2009-06-23,20.446666717529297,20.600000381469727,19.953332901000977,20.299999237060547,6166800.0,0.015226779402906843,1.8529354841424113,-0.4680874376814823,31.81818661104893,52.3882399072961,0.9596083882065187,1.0213979036832868,1.1214295979632283,-1.3074001751505335,13.946520190316471,0.64666748046875,0.8701719401093158,-1.024999904632569,-3.5740291370214905,1.5240293277563524,-2.2995145208270316,0.24951471156189342,2.0531443847370774,39.78499254749529,-5.945281996080638,1.274514616194461,6,1.0166664123535156,0.556666374206543,1.2066669464111328,-1.3533329963684082,2.3933334350585938,1,0.11085750277380213,1.444439398549507,20.13999938964844,1.413052537302293,20.946666717529297,-1.5168462030544994,20.64666748046875,0.11085750277380213
7386,2009-06-24,20.74666786193848,21.35333251953125,20.386667251586914,20.559999465942386,6017250.0,0.014672374160233481,-2.624998211858903,1.272732001664586,27.260844132469373,47.15816094906189,0.4474755254064213,0.8815838689818207,0.8385794942161802,-1.5733701971897496,14.346891859135209,0.9666652679443359,0.606693589294327,-0.7979988098144482,-3.1603429521334405,1.5643453325045442,-1.9791708809739426,0.38317326134504626,1.4984954202013547,56.666798364584594,16.433545548754964,1.1811720711594957,6,0.5433320999145472,0.25666522979735973,0.9066658020019496,-1.6533341407775914,2.35333251953125,2,0.12917729322422078,1.8529354841424113,20.446666717529297,1.444439398549507,20.13999938964844,1.413052537302293,20.946666717529297,0.12917729322422078
7387,2009-06-25,21.48666763305664,21.49333381652832,20.36666679382324,20.520000457763672,4760100.0,0.035668367375551124,1.2993215285265602,5.1785261781174645,38.20361427536658,43.46921721639659,-0.5161072344108781,0.31581896141722865,0.12274898500932352,-2.2775643843362943,14.438347442523852,1.1266670227050817,0.37180441669041286,-0.1583324432373061,-2.3127579724069207,1.9960930859323085,-1.2355452078221134,0.9188803213475012,0.5293126109693098,99.56713120073718,61.7257553794025,1.077212764584808,6,-0.4766674041748047,-0.4833345413208008,0.16666603088378906,-2.393333911895752,1.9866657257080078,3,0.07322363149813049,-2.624998211858903,20.74666786193848,1.8529354841424113,20.446666717529297,1.444439398549507,20.13999938964844,0.07322363149813049
7388,2009-06-26,21.02666664123535,21.459999084472656,20.700000762939453,21.15333366394043,6792900.0,-0.021408670701155597,1.0540554473003207,-0.13103478212828426,33.52274592995374,40.724790371584604,-0.26475298812663084,0.9112764519206884,0.5681150295992374,-1.793755921777084,14.7643388906817,0.7866668701171875,0.12493519556814192,-0.6746667861938462,-2.691501209051804,1.3421676366641115,-1.6830839976228233,0.3337504252351309,0.7830488684881018,69.69695468439592,34.66836411290043,1.0084172114289789,6,-0.3033332824707031,-0.02333354949951172,0.4133334159851074,-1.836666584014889,2.5,4,0.11889663933213535,1.2993215285265602,21.48666763305664,-2.624998211858903,20.74666786193848,1.8529354841424113,20.446666717529297,0.11889663933213535
7389,2009-06-29,21.86000061035156,21.940000534057614,21.02666664123535,21.253332138061523,6076050.0,0.039632243347690554,1.3826050179746616,-4.789474476735403,43.03279913934865,39.06378993759824,-1.0858125977696744,0.06333796295406913,-0.29368355667245183,-2.5979820457475746,14.772153777397307,0.9133338928222621,-0.19396446960461944,0.1700004577636669,-1.8402535357353749,2.1802544512627087,-0.835126538985854,1.1751274545131878,-1.9066677093505824,95.9731601615229,61.484466231647154,1.0051269967495213,6,-0.9133338928222621,-0.8400011062622035,-0.8416671752929652,-2.5600004196166957,1.4133319854736364,0,-0.0024397658271538836,1.0540554473003207,21.02666664123535,1.2993215285265602,21.48666763305664,-2.624998211858903,20.74666786193848,-0.0024397658271538836
7390,2009-06-30,21.6200008392334,22.49333381652832,21.433332443237305,22.093332290649414,6522750.0,-0.010978946222193198,-1.5039355888064374,-0.7802143560045193,43.88716158040752,37.52100330917163,-0.761845747464946,0.20572329197532468,-0.022552707819794904,-2.3447707258373605,14.289627348446787,1.0600013732910156,-0.49079516047049765,-0.0013326644897446727,-1.915668850291528,1.9130035213120387,-0.9585007573906346,0.9558354284111452,-1.6269345855712878,58.934192895695624,22.8525792410855,0.9571680929008911,6,-0.39666748046875,-0.600001335144043,-0.7083339691162109,-1.9866671562194824,1.639999389648441,1,0.012025823840921879,1.3826050179746616,21.86000061035156,1.0540554473003207,21.02666664123535,1.2993215285265602,21.48666763305664,0.012025823840921879
7391,2009-07-01,21.97333335876465,22.546667098999023,21.926666259765625,22.21333312988281,7203900.0,0.01634285410803793,-2.7199979400674055,0.5070437859140325,45.48222884339785,36.478904570394334,-1.0278288482360587,-0.1926662359201856,-0.3604238239258528,-2.702608690118808,13.837946663765493,0.926666259765625,-0.5807461665512257,0.37433319091796946,-1.5109731194876765,2.2596395013236155,-0.5683199642848535,1.3169863461207925,-1.8802564025878894,73.70029082687931,36.36663242299063,0.942653155202823,7,-0.7233333587646484,-0.8900003433227539,-1.3633332252502441,-2.3199996948242188,2.0799999237060547,2,0.03944175331402544,-1.5039355888064374,21.6200008392334,1.3826050179746616,21.86000061035156,1.0540554473003207,21.02666664123535,0.03944175331402544
7392,2009-07-02,20.753332138061523,21.67333221435547,20.726667404174805,21.64666748046875,5808150.0,-0.055521900149778425,1.0,3.722234143162601,40.36035469451119,36.501042564234176,0.23344293382053394,0.891365534533918,0.8265789501529142,-1.496488292988083,12.714277001606632,1.2466659545898438,-0.6638638260329728,-0.7303346633911119,-2.5190657166212773,1.0583963898390536,-1.6247001900061946,0.16403086322397087,-0.5130397733154268,2.8879811193108758,-34.97947594007289,0.894365526615082,7,0.49666786193847656,0.3300008773803711,-0.14333200454711914,-0.8699984550476074,3.1400012969970703,3,0.11307428743475989,-2.7199979400674055,21.97333335876465,-1.5039355888064374,21.6200008392334,1.3826050179746616,21.86000061035156,0.11307428743475989
7393,2009-07-06,20.540000915527344,20.68000030517578,20.046667098999023,20.600000381469727,5769150.0,-0.010279372060110314,4.757592571720867,0.06716343023069614,46.04317350616692,38.845678745852304,0.4280346219087825,0.9767822590893225,1.016432755866468,-1.2845811279508794,11.439612379284872,0.7066650390625,-0.7635509627922907,-0.8306659698486314,-2.553594859929717,0.8922629202324543,-1.6921304148891743,0.03079847519191148,2.0066661834716797,19.733352661132812,-21.271678708256225,0.8614644450405432,7,0.7099990844726562,0.6433324813842773,0.06999921798706055,-0.6566672325134277,2.7466659545898473,0,0.14281072602191713,1.0,20.753332138061523,-2.7199979400674055,21.97333335876465,-1.5039355888064374,21.6200008392334,0.14281072602191713
7394,2009-07-07,19.799999237060547,20.606666564941406,19.666667938232425,20.453332901000977,5912700.0,-0.03602734398650331,-1.043483579112797,10.888991321486474,44.268768669438366,40.22907675234002,1.2457380151219475,1.5472337954756448,1.6802453914047462,-0.5517048485764704,10.536739862059438,0.9399986267089808,-0.8478931802879224,-1.4126676559448228,-3.101144944535342,0.27580963264569647,-2.2569063002400824,-0.5684290116495632,2.696667861938476,4.629560336143686,-38.72356965631501,0.8442386442952587,7,1.3066682815551758,1.7466678619384766,0.8100008964538574,0.08333444595336914,4.2133331298828125,1,0.18821553271575042,4.757592571720867,20.540000915527344,1.0,20.753332138061523,-2.7199979400674055,21.97333335876465,0.18821553271575042
7395,2009-07-08,19.420000076293945,19.86000061035156,19.01333236694336,19.57333374023437,12003600.0,-0.019191877545901126,1.330277203969744,0.23469426481964803,40.63097299917176,41.714646626418066,1.636929971685685,1.753559628458774,1.994617862607445,-0.1771745499613928,9.770166555022366,0.8466682434081996,-0.851169545133768,-1.6253334999084466,-3.328628752817501,0.07796175300060781,-2.476981126362972,-0.7736858734539211,2.963467056274414,11.509458915996621,-33.11880889910583,0.8516476264545267,7,1.359999656677246,1.7999992370605469,1.5683331489562988,0.926666259765625,5.033332824707031,2,0.19842082926843152,-1.043483579112797,19.799999237060547,4.757592571720867,20.540000915527344,1.0,20.753332138061523,0.19842082926843152
7396,2009-07-09,19.726667404174805,20.059999465942386,19.280000686645508,19.586666107177734,8402400.0,0.01579131445293913,-1.0707965049890844,-0.9130499682800525,43.611112950759946,42.315479812572875,1.3078994002954616,1.3031575759944474,1.6359249720186213,-0.48822167552368256,8.59857598263841,0.7799987792968786,-0.6779359473780318,-1.1849995613098159,-2.860029493099894,0.49003037048026243,-2.022514527204855,-0.3474845954147767,2.454591642456055,26.817108201169365,-19.838623187590873,0.8375149658950393,7,1.0533323287963867,1.4933319091796875,1.5349993705749512,0.8499994277954137,3.7333316802978516,3,0.1791145332515347,1.330277203969744,19.420000076293945,-1.043483579112797,19.799999237060547,4.757592571720867,20.540000915527344,0.1791145332515347
7397,2009-07-10,19.666667938232425,19.86000061035156,19.36666679382324,19.593332290649414,6116400.0,-0.0030415409107410474,1.1449250123355765,0.523821201346056,40.80461030088412,43.12457585378737,1.2098062671442698,1.196080373117308,1.5948467211394153,-0.41064136368089876,7.363671199913982,0.4933338165283203,-0.5767335230781683,-1.0999990463256815,-2.6706302151451844,0.47063212249382147,-1.885314630735433,-0.31468346191593,2.3245155076171855,39.20010437003778,-7.561466676173055,0.7853155844097514,7,1.113331794738766,1.5533313751220668,1.5949988365173304,0.909998893737793,2.7199993133544886,4,0.22305076579396066,-1.0707965049890844,19.726667404174805,1.330277203969744,19.420000076293945,-1.043483579112797,19.799999237060547,0.22305076579396066
7398,2009-07-13,19.99333381652832,20.00666618347168,19.166667938232425,19.65999984741211,6349200.0,0.01661012833093345,3.6666737309462936,4.545319774246184,48.86832144821885,43.772967221439615,0.8058960492409355,0.734872690631633,1.1771968753734434,-0.7161581151448964,6.691431333707548,0.8399982452392543,-0.46527236591939314,-0.6639998435974128,-2.1206830531849725,0.7926833659901469,-1.3923414483911927,0.06434176119636703,1.8191785645869167,61.50633375071526,9.876567237039907,0.7283416047937806,7,0.7866659164428711,1.2266654968261719,1.2766661643981934,0.5833330154418981,3.4466667175292933,0,0.19506499787975207,1.1449250123355765,19.666667938232425,-1.0707965049890844,19.726667404174805,1.330277203969744,19.420000076293945,0.19506499787975207
7399,2009-07-14,20.226667404174805,20.253332138061523,19.80666732788086,20.0,4967250.0,0.011670569290129551,2.1904985728785618,0.6800009155255975,48.283044139831055,44.26139861693111,0.3537048790829722,0.46001725968662655,0.8739172266514501,-0.9195326085665663,6.81619671309957,0.44666481018066406,-0.4668639544946984,-0.3893329620361321,-1.8456178728242563,1.066951948751992,-1.1174754174301924,0.3388094933579282,1.417894176090119,97.84961783801992,42.87416527370894,0.7281424553940615,7,0.5533323287963867,0.9399986267089844,1.0566654205322266,0.3499994277954137,3.3066654205322266,1,0.1512853998534034,3.6666737309462936,19.99333381652832,1.1449250123355765,19.666667938232425,-1.0707965049890844,19.726667404174805,0.1512853998534034
7400,2009-07-15,21.040000915527344,21.166667938232425,20.333332061767575,20.406667709350586,10365300.0,0.040210949985001854,-1.1367463265410909,2.7941079948501755,52.119458456321,44.99886857392257,-0.6152542834500991,-0.3336695413270334,-0.015538178072233677,-1.6990442806436405,7.164138543003418,0.9400005340576207,-0.3779259447076164,0.4006671905517578,-1.067644004330031,1.8689783854335467,-0.33348840688913484,1.1348227879926505,0.44668691193828636,93.66664886474592,37.29800896028855,0.7341555974408943,7,-0.6966686248779297,0.1266651153564453,0.15333223342895508,-0.46333408355712535,2.646665573120117,2,0.14131802861385445,2.1904985728785618,20.226667404174805,3.6666737309462936,19.99333381652832,1.1449250123355765,19.666667938232425,0.14131802861385445
7401,2009-07-16,20.940000534057614,21.15333366394043,20.81333351135254,20.98666763305664,6623100.0,-0.004752869634902512,-1.2666590373012392,-0.07368490795033825,45.64755542016482,45.58633532121742,-0.7568362363799501,-0.22858708912564296,0.021727788865515407,-1.5502381830336596,7.419418112243892,0.3400001525878906,-0.42090257366533734,0.29000015258788636,-1.1840706299136947,1.7640709350894674,-0.44703523866290595,1.0270355438386787,0.3982859657766795,88.66662979125941,36.202386496784634,0.7370353912507914,7,-0.850000381469723,0.22666549682617543,0.2533326148986852,-0.36333370208739524,3.8466663360595774,3,0.16778091104769288,-1.1367463265410909,21.040000915527344,2.1904985728785618,20.226667404174805,3.6666737309462936,19.99333381652832,0.16778091104769288
7402,2009-07-17,21.299999237060547,21.5,20.68000030517578,20.786666870117188,5562600.0,0.017191914700165345,-1.256883527305752,-10.99987738586584,52.21142934212813,46.27169708076867,-1.152313415902519,-0.566157386263761,-0.41788813276648895,-1.8729998271493464,7.91721539645816,0.8199996948242188,-0.4533002494269738,0.6173322677612312,-0.8851111790069872,2.1197757145294496,-0.13388945562287802,1.3685539911453404,-2.2866668701171875,91.42853406008804,39.44449199836585,0.7512217233841089,7,-1.0433330535888672,-0.30666637420654297,-0.056665897369384766,-0.7233324050903285,3.306667327880863,4,0.10140844717279873,-1.2666590373012392,20.940000534057614,-1.1367463265410909,21.040000915527344,2.1904985728785618,20.226667404174805,0.10140844717279873
7403,2009-07-20,21.940000534057614,22.126667022705078,21.34000015258789,21.34000015258789,5967600.0,0.030047010324935064,-1.6222212332272636,1.168834112375241,50.6681509154797,46.98273955255104,-1.7576791253350095,-1.188879424439076,-1.0818499800768713,-2.4631486464320247,8.611819037025576,0.8266677856445312,-0.5167900397495515,1.2076668739318812,-0.39392468307100614,2.8092584309347686,0.40687109543043576,2.0084626524333267,-2.876934814453122,91.95402960336993,43.65333954817417,0.8007957785014439,7,-1.3700008392333949,-1.1200008392333949,-0.3650007247924769,-1.3633337020873952,3.066665649414066,0,0.020358555453813043,-1.256883527305752,21.299999237060547,-1.2666590373012392,20.940000534057614,-1.1367463265410909,21.040000915527344,0.020358555453813043
7404,2009-07-21,22.200000762939453,22.63333320617676,21.65999984741211,22.106666564941406,5691300.0,0.011850511511074968,1.0277797646011575,0.1555568977630003,54.82796867671804,48.56018351672285,-1.8343374964585806,-1.3561679665571447,-1.375748896887103,-2.6669140545442502,9.215404116352714,0.973333358764652,-0.4335774950341289,1.3646670341491713,-0.3382845986436358,3.0676186669419785,0.5131912177527695,2.216142850545573,-3.014390991210938,81.15946836415073,32.79091935274396,0.8514758163964036,7,-1.3000001907348597,-1.3766679763793945,-0.2500009536743164,-1.6100006103515625,2.399999618530277,1,0.05585584362628526,-1.6222212332272636,21.940000534057614,-1.256883527305752,21.299999237060547,-1.2666590373012392,20.940000534057614,0.05585584362628526
7405,2009-07-22,22.71333312988281,22.899999618530273,21.67333221435547,22.07333374023437,8481750.0,0.023123078797380403,1.421056396086401,6.857072791923816,55.999998762800736,49.93672638472738,-2.0466049155598647,-1.7823632197992545,-1.8925683017236494,-3.11673001894361,10.020507064867111,1.2266674041748047,-0.3726692807678731,1.76466608047485,-0.12124518192755573,3.6505773428772557,0.8217104492736453,2.7076217116760546,-3.3208599520873996,91.5915970097574,44.50947732453983,0.9429556312012035,7,-1.6799993515014613,-1.7566671371459925,-1.1266665458679164,-2.1233329772949183,1.8199996948242223,2,0.03610212953489378,1.0277797646011575,22.200000762939453,-1.6222212332272636,21.940000534057614,-1.256883527305752,21.299999237060547,0.03610212953489378
7406,2009-07-23,23.426666259765625,23.6200008392334,22.50666618347168,22.82666778564453,8728050.0,0.03140592029376443,1.2567572269755538,0.9374985098824595,73.61603440507719,53.582440174082166,-2.4360784531872746,-2.4080869061544377,-2.573231897145128,-3.738974125521068,10.873018321876907,1.1133346557617188,-0.2103592202474509,2.343999290466307,0.16106558266827875,4.526932998264336,1.252532436567293,3.4354661443653214,-3.7535909667114282,93.42399509020007,39.068206957362236,1.0914668538990147,7,-2.033331871032715,-2.109999656677246,-1.994999885559082,-2.293332099914551,1.0466670989990234,3,0.011098473252610264,1.421056396086401,22.71333312988281,1.0277797646011575,22.200000762939453,-1.6222212332272636,21.940000534057614,0.011098473252610264
7407,2009-07-24,23.059999465942386,23.406667709350586,22.666667938232425,23.20000076293945,6120750.0,-0.01565168469800482,1.6746889940607992,-0.23333608839946426,71.67429879512227,56.116437657071444,-1.7181272759513426,-2.0211309035211897,-2.1441701304496625,-3.285725570797645,11.646495619464094,0.7599983215331996,0.026064428828412645,1.8986659049987828,-0.45248416445500794,4.249815974452574,0.7230908702718857,3.07424093972568,-2.992231618270271,75.43854365610196,16.013256246275184,1.175575034726896,7,-1.3466653823852575,-1.7433328628540075,-1.6783332824707067,-1.6199989318847692,1.0533332824707031,4,0.0748771658353653,1.2567572269755538,23.426666259765625,1.421056396086401,22.71333312988281,1.0277797646011575,22.200000762939453,0.0748771658353653
7408,2009-07-27,23.52666664123535,23.58666610717773,22.67333221435547,23.06666755676269,6046950.0,0.02023708526022272,2.1494379879376493,-3.2856773068488727,83.63418836964703,60.044342571495434,-1.8225428378258748,-2.4147043637579735,-2.5428078128067995,-3.6700954776132306,12.50997629979666,0.9133338928222621,0.25123782191746713,2.240333080291748,-0.33573989941361404,4.81640605999711,0.9522965904390688,3.5283695701444273,-3.1036754944071063,95.23805353224245,27.68841122333471,1.288036489852681,7,-1.5500001907348633,-2.2100000381469727,-2.1716670989990234,-2.0866661071777344,-0.1399993896484375,0,0.04590535243157379,1.6746889940607992,23.059999465942386,1.2567572269755538,23.426666259765625,1.421056396086401,22.71333312988281,0.04590535243157379
7409,2009-07-28,21.80666732788086,22.559999465942386,20.64666748046875,21.99333381652832,15663600.0,-0.07310850022160975,1.8989927159389488,-0.40579752210040654,67.34496760695086,61.7360658104543,0.16220675719547728,-0.7366752351835189,-0.7574588098967538,-1.8596141351836444,12.197347745295497,2.8799991607666016,0.485115611560758,0.5230004310607903,-2.050681474125099,3.0966823362466798,-0.7638405215321526,1.8098413836537333,1.813333511352539,39.01344744923128,-34.153273246900326,1.2868409525929447,7,0.32666683197021484,-0.49000072479248047,-0.45166778564453125,-0.3666667938232422,1.5533332824706996,1,0.14674405802024926,2.1494379879376493,23.52666664123535,1.6746889940607992,23.059999465942386,1.2567572269755538,23.426666259765625,0.14674405802024926
7410,2009-07-29,21.8799991607666,22.18000030517578,21.21999931335449,21.68666648864746,7297200.0,0.003362817058798484,1.4201656024003781,-1.0357117312270734,66.19859123969874,64.01951423484695,0.24647920143963375,-0.8321971047602368,-0.7931153171447427,-1.8274936392845156,11.395916293448712,0.9600009918212926,0.6466329776942494,0.5833323478698738,-2.000110675041107,3.1667753707808544,-0.7083891635856183,1.8750538593253658,1.7066669464111293,41.479764677657016,-35.998723871655415,1.2917215114554912,7,0.25333499908447266,-0.5633325576782227,-0.5499992370605469,-0.3099985122680664,1.7600002288818395,2,0.12431450297221258,1.8989927159389488,21.80666732788086,2.1494379879376493,23.52666664123535,1.6746889940607992,23.059999465942386,0.12431450297221258
7411,2009-07-30,22.84000015258789,23.373332977294922,22.26000022888184,22.51333236694336,8301900.0,0.04387573257053323,-1.6720026733439373,1.689666739014621,71.02473167794983,66.10988116104937,-0.4645121737878952,-1.8171043944239216,-1.7058729701717468,-2.6734733144975706,10.853962680380288,1.4933338165283203,0.8383615093523247,1.5,-1.1591961356181102,4.15919613561811,0.1704019321909449,2.829598067809055,0.6878659820556621,74.60318696047644,-7.398467710311522,1.3295980678090558,7,-0.7066659927368164,-1.5233335494995117,-1.6066670417785645,-1.25,1.4400005340576207,3,0.07413890809135038,1.4201656024003781,21.8799991607666,1.8989927159389488,21.80666732788086,2.1494379879376493,23.52666664123535,0.07413890809135038
7412,2009-07-31,23.10000038146973,23.34666633605957,22.78000068664551,22.78000068664551,5017650.0,0.011383547598285748,-2.5416636864315634,0.9795875470023588,70.76648900444046,68.34302983760057,-0.4943131831592673,-1.994545354122348,-1.8976560034429042,-2.8301951785611585,11.599570032346202,0.566665649414059,0.9618374044430773,1.6426668167114293,-1.1128775757978566,4.398211209220715,0.26489462045678636,3.0204390129660723,0.3702417800903248,83.4467362914121,-1.1000391300654542,1.3777721962546439,7,-0.9666662216186559,-1.7833337783813512,-1.9533338546752965,-1.5100002288818395,1.5333328247070312,4,0.05945164305696604,-1.6720026733439373,22.84000015258789,1.4201656024003781,21.8799991607666,1.8989927159389488,21.80666732788086,0.05945164305696604
7413,2009-08-03,23.47333335876465,23.59333229064941,23.09333229064941,23.31999969482422,6019200.0,0.016161600481807703,1.5423845523448831,0.47916815678420716,71.30358536537746,70.17365391411828,-0.7009856641454242,-2.252330926235935,-2.1712367587439623,-3.1038430040268494,12.253648689543642,0.5,1.1716196416007598,1.869333171844481,-0.9908987764104147,4.729565120099377,0.4392171977170314,3.2994491459719306,-2.8266658782958984,95.92763549250093,12.523937148328358,1.430115974127448,8,-1.3399991989135742,-2.1566667556762695,-2.4666666984558105,-1.8833332061767578,1.9200000762939453,0,0.02726495550788366,-2.5416636864315634,23.10000038146973,-1.6720026733439373,22.84000015258789,1.4201656024003781,21.8799991607666,0.02726495550788366
7414,2009-08-04,23.52666664123535,23.60666656494141,23.09333229064941,23.273332595825195,4709250.0,0.0022720796256570086,1.4838721585927395,1.6521749947133386,68.12438918260642,71.5208084052078,-0.610546443638551,-2.1208960003603394,-2.1195623758631896,-3.063194534847966,12.617982178713078,0.5133342742919993,1.324061344187303,1.7363330841064446,-1.1146031115289041,4.587269279741793,0.31086498628877024,3.161801181924119,-2.821065864562989,96.64804871090156,13.941807069268151,1.425468097817674,8,-1.3933324813842773,-2.2100000381469727,-2.6633334159851074,-1.936666488647461,2.013334274291992,1,-0.005950668311126561,1.5423845523448831,23.47333335876465,-2.5416636864315634,23.10000038146973,-1.6720026733439373,22.84000015258789,-0.005950668311126561
7415,2009-08-05,23.273332595825195,23.71999931335449,22.76666641235352,23.58666610717773,4413150.0,-0.010767953202777014,2.287355263460802,-1.236839331425976,66.63497421543508,70.74513505080313,-0.3010850360343902,-1.648603056206575,-1.7905837071559816,-2.7168235318253764,12.344636010368314,0.9533329010009695,1.4490173930149268,1.290332412719728,-1.4025675472383554,3.9832323726778114,-0.056117567259313716,2.6367823926987697,-2.4516891876220726,69.40637002586689,-12.027663479580937,1.3464499799790408,8,-1.0899991989135742,-1.9066667556762695,-2.289999485015869,-1.6833324432373047,2.4266681671142543,2,0.003723919390122399,1.4838721585927395,23.52666664123535,1.5423845523448831,23.47333335876465,-2.5416636864315634,23.10000038146973,0.003723919390122399
7416,2009-08-06,23.26000022888184,23.57999992370605,23.03333282470703,23.30666732788086,4159800.0,-0.0005728602420156381,-1.1866600545499486,0.1489374653785887,64.7000088405618,69.97021394474085,-0.3507674132106082,-1.4303232456072656,-1.6858024055213185,-2.6127806314628543,12.268241859961629,0.5466670989990199,1.5337609647118846,1.1003334045410185,-1.4278693225174806,3.6285361315995175,-0.16376795898823104,2.364434768070268,-2.264455466369636,51.74832590067283,-27.247408872560747,1.2641013635292495,8,-1.0766668319702184,-1.8933343887329137,-2.1383337974548375,-1.6700000762939489,2.9866676330566406,3,0.01633702308802043,2.287355263460802,23.273332595825195,1.4838721585927395,23.52666664123535,1.5423845523448831,23.47333335876465,0.01633702308802043
7417,2009-08-07,24.053333282470703,24.15333366394043,23.406667709350586,23.71333312988281,4658550.0,0.03410718167593929,1.7654247728846126,-7.285650059264128,65.49364687693938,67.95459822332889,-1.104531361926675,-1.979666575081147,-2.382815089522744,-3.3183848671348954,12.36516203708933,0.8933334350585902,1.597280978455462,1.6743331909179702,-0.6996432845848943,4.048309666420835,0.4873449531665379,2.8613214286694024,-2.894321246907964,92.78843707058881,14.794366074506755,1.186988237751432,8,-1.6533327102661133,-2.4700002670288086,-2.886666774749756,-2.4633331298828125,2.1000003814697266,4,0.00942353400723861,-1.1866600545499486,23.26000022888184,2.287355263460802,23.273332595825195,1.4838721585927395,23.52666664123535,0.00942353400723861
7418,2009-08-10,23.893333435058594,24.239999771118164,23.65333366394043,23.86000061035156,4152450.0,-0.006651878370999453,-1.6268628673424943,0.09803767572844797,62.59920629289055,67.42729141065551,-0.9912954106540077,-1.594245443700565,-2.139908096685378,-3.087301771661444,12.320212445289103,0.5866661071777344,1.484772315310618,1.3193333625793464,-0.8624661121605435,3.5011328373192363,0.22843362520940147,2.4102330999492914,-2.494775669225639,76.47061108083226,-1.0766660511892638,1.0908997373699443,8,-1.1633338928222656,-2.266667366027832,-2.7266669273376465,-2.303333282470703,2.4599990844726562,0,0.030970972431681343,1.7654247728846126,24.053333282470703,-1.1866600545499486,23.26000022888184,2.287355263460802,23.273332595825195,0.030970972431681343
7419,2009-08-11,23.28666687011719,23.666667938232425,23.11333274841309,23.60666656494141,3750750.0,-0.02539062063442532,1.5151459980579831,-9.600137331196047,54.20744045319517,66.09494132326623,-0.17054809301557938,-0.7869231174468787,-1.5261681207988183,-2.411080673284811,12.333184216603904,0.7800006866455043,1.3903057878674119,0.5596668243408232,-1.3399689288370347,2.459302577518681,-0.390151052248104,1.5094847009297503,-1.6039649037557169,35.2941481077765,-38.804569717055465,0.9498178765889282,8,-0.03666687011719105,-1.6600008010864293,-2.0700001716613805,-1.6966667175293004,3.2066669464111293,1,0.09046664242209768,-1.6268628673424943,23.893333435058594,1.7654247728846126,24.053333282470703,-1.1866600545499486,23.26000022888184,0.09046664242209768
7420,2009-08-12,24.01333236694336,24.31333351135254,23.1200008392334,23.1200008392334,4871700.0,0.031205217169085975,-1.6716457106987528,-2.7916636864315856,54.29687259893306,64.2362903144866,-0.628913416178321,-1.3485538149470102,-2.266399533784899,-3.054850646767729,13.472691481194065,1.1933326721191406,1.1975824850242844,1.1376657485961914,-0.6691969441213494,2.9445284413137323,0.2342344022374192,2.0410970949549636,-2.0749006201062166,76.5624231659288,4.705469318026985,0.9034313463587709,8,-0.47333240509033203,-2.34999942779541,-2.6866650581359863,-2.4233322143554688,2.406667709350586,2,0.06357587215531946,1.5151459980579831,23.28666687011719,-1.6268628673424943,23.893333435058594,1.7654247728846126,24.053333282470703,0.06357587215531946
7421,2009-08-13,24.453332901000977,24.59333229064941,23.739999771118164,24.253332138061523,4713000.0,0.018323176780883577,2.5555555555555935,0.22388190356625096,60.09662244380645,63.05074958552726,-0.911891024210508,-1.5935508821077704,-2.6966497512768868,-3.4426187222387483,14.755350921093566,0.8533325195312464,1.2295854324844662,1.40199966430664,-0.2921157389340081,3.096115067547288,0.5549419626863141,2.2490573659269657,-2.2299129424219863,90.54057885471431,18.346155848256473,0.8470577016203242,8,-0.7733335494995117,-2.5733327865600586,-3.4533333778381348,-2.863332748413086,1.426666259765625,3,0.050981511067861085,-1.6716457106987528,24.01333236694336,1.5151459980579831,23.28666687011719,-1.6268628673424943,23.893333435058594,0.050981511067861085
7422,2009-08-14,23.459999084472656,24.46666717529297,23.1200008392334,24.29333305358887,5675250.0,-0.04062161262637776,1.2824810356560379,-4.166653951057638,49.55116083345683,60.63381352642496,0.15408225457995428,-0.45334122812163713,-1.725539463338876,-2.3867570325312357,15.502128572245228,1.3466663360595703,1.259238112470193,0.30066585540771484,-1.186060345091235,1.7873920559066647,-0.4426972448417601,1.0440289556571898,-0.9047913994038055,23.423408329960978,-43.961880121500855,0.7433631002494758,8,0.2200002670288086,-1.5799989700317383,-2.4599995613098145,-1.8699989318847656,2.1066684722900355,4,0.11878383999214304,2.5555555555555935,24.453332901000977,-1.6716457106987528,24.01333236694336,1.5151459980579831,23.28666687011719,0.11878383999214304
7423,2009-08-17,22.386667251586914,23.020000457763672,22.35333251953125,23.020000457763672,4815000.0,-0.04575157181468703,1.1052675960475713,0.7599992675786805,54.27728754644243,59.095246677962294,1.1812849836857104,0.6905756897299291,-0.6789797028706062,-1.2475622781827056,15.417869439509024,1.1066665649414062,1.1322479584189153,-0.7949993133544915,-2.2165959110497155,0.6265972843407326,-1.5057976122021017,-0.08420101450688122,2.2066650390624964,1.4881578331154948,-66.61558363091858,0.710798298847612,8,1.086665153503418,-0.5066671371459961,-1.3866677284240723,-0.7966670989990234,2.8133335113525355,0,0.16825489788286863,1.2824810356560379,23.459999084472656,2.5555555555555935,24.453332901000977,-1.6716457106987528,24.01333236694336,0.16825489788286863
7424,2009-08-18,23.440000534057614,23.47333335876465,22.546667098999023,22.57999992370605,5368500.0,0.04705181305609618,-1.0000000000000153,-1.3578959731846805,60.051557414401564,58.3637559222919,0.12780538050526857,-0.27942292519452394,-1.7525552775820792,-2.2417577514580636,15.038524103145011,1.0866661071777344,1.0126550096908353,0.1963339805603006,-1.1512282576203,1.543896218740901,-0.47744713852999965,0.8701150996506009,1.1085317611694343,48.51196989113628,-22.011091261034302,0.6737811190903009,8,0.033331871032718396,-1.240000724792477,-2.440001010894772,-1.850000381469723,1.4866657257080114,1,0.12428890439830198,1.1052675960475713,22.386667251586914,1.2824810356560379,23.459999084472656,2.5555555555555935,24.453332901000977,0.12428890439830198
7425,2009-08-19,23.53333282470703,23.753332138061523,22.773332595825195,23.459999084472656,4256550.0,0.003981752923333248,2.818187222721767,0.08527173045190824,55.02901145239881,57.28920065694046,0.084073925863283,-0.3248271242515628,-1.859230039886647,-2.2660804470596503,14.505734789491997,0.9799995422363281,0.8547558174715562,0.24866628646850586,-1.0807318334502867,1.5780644063872984,-0.4160327734908904,0.9133653464279021,0.9712954750061016,52.678590435156615,-16.612545473070675,0.6646990599593965,8,-0.06000041961669922,-1.0700006484985387,-2.559999942779541,-1.9866666793823242,1.2000007629394531,2,0.12577908169104135,-1.0000000000000153,23.440000534057614,1.1052675960475713,22.386667251586914,1.2824810356560379,23.459999084472656,0.12577908169104135
7426,2009-08-20,23.68666648864746,23.82666778564453,23.28666687011719,23.5,4525950.0,0.006515594925825763,1.3142776567525771,2.545437994173949,54.32219857083676,56.04792862292906,-0.0026511689863504273,-0.4824172812304539,-2.012578942603831,-2.333164490699154,13.410884398936068,0.5400009155273402,0.7386212290629963,0.38899993896484375,-0.9512853408933211,1.7292852188230086,-0.28114270096423866,1.0591425788939262,0.7749358954620327,63.09147325441609,-4.226940091698026,0.670142639929082,8,-0.2133340835571289,-1.066666603088379,-2.9316673278808594,-2.383333206176758,1.6066665649414098,3,0.11539545207665736,2.818187222721767,23.53333282470703,-1.0000000000000153,23.440000534057614,1.1052675960475713,22.386667251586914,0.11539545207665736
7427,2009-08-21,24.78666687011719,25.053333282470703,23.733333587646484,23.979999542236328,7191000.0,0.046439644936822955,-1.030769953079196,4.3214362348902275,58.7400222738465,55.61913039859083,-1.1037609981251535,-1.524594243949707,-3.105185804344586,-3.346455793301704,12.606977277176396,1.3666667938232422,0.6767419989366346,1.4026669502258322,-0.08724998808066076,2.892583888532325,0.6577084810725857,2.1476254193790787,-2.433334350585941,90.1234689999422,25.332384561757436,0.744958469153247,8,-1.0833339691162145,-1.9366664886474645,-4.158333778381351,-3.483333587646488,0.526666641235348,4,0.044109693989050625,1.3142776567525771,23.68666648864746,2.818187222721767,23.53333282470703,-1.0000000000000153,23.440000534057614,0.044109693989050625
7428,2009-08-24,24.60666656494141,25.166667938232425,24.459999084472656,24.82666778564453,3537600.0,-0.007261981052917976,-1.7532399976220339,-0.27272856244354243,57.06806465714277,55.93697753236278,-0.9073509454100872,-1.3276013092534065,-2.907265812003754,-3.083957836937426,11.650592892843473,0.7066688537597692,0.6378217719761565,1.1686666488647504,-0.4181566745862533,2.755489972315754,0.3752549871392503,1.9620783105902504,-2.1993340301513697,78.62590862929383,17.126551195722676,0.7934116617255013,8,-0.8466663360595739,-1.6999988555908239,-3.981667041778568,-3.3033332824707067,0.5333328247070312,0,0.039013857861960544,-1.030769953079196,24.78666687011719,1.3142776567525771,23.68666648864746,2.818187222721767,23.53333282470703,0.039013857861960544
7429,2009-08-25,25.00666618347168,25.273332595825195,24.60666656494141,24.60666656494141,4742400.0,0.01625574181186229,-2.333333333333375,-1.8181699958385484,61.130143781166936,56.696229885944334,-1.1596615094587008,-1.5553148329993647,-3.2480068451407007,-3.42767584964799,12.910516760565283,0.6666660308837855,0.5400064452082347,1.4086663246154778,-0.13016490963461536,2.947497558865571,0.6392507074904294,2.178081941740526,-2.4889602325439455,89.33334350585938,27.643060168275746,0.7694156171250475,8,-1.193333625793457,-2.046666145324707,-4.311666488647461,-3.7033329010009766,-1.2266654968261683,1,0.0077313216423688935,-1.7532399976220339,24.60666656494141,-1.030769953079196,24.78666687011719,1.3142776567525771,23.68666648864746,0.0077313216423688935
7430,2009-08-26,24.60000038146973,25.06666755676269,24.3799991607666,24.920000076293945,3435150.0,-0.016262295782183744,1.2391312460350183,-0.7999999999999983,58.19071349326157,56.484462224772685,-0.7387083527241458,-0.9849226435643104,-2.770111978863831,-2.980998669349951,14.13928722761021,0.6866683959960902,0.4680968116262676,0.8660004615783734,-0.5051738919780995,2.2371748151348463,0.1804132848001352,1.5515876383566116,-1.9169568318481467,66.10742282194936,3.0290310332508383,0.685587176778237,8,-0.7866678237915075,-1.6400003433227575,-3.738333702087406,-3.296667098999027,-0.8800010681152415,2,0.01327910053781789,-2.333333333333375,25.00666618347168,-1.7532399976220339,24.60666656494141,-1.030769953079196,24.78666687011719,0.01327910053781789
7431,2009-08-27,24.53333282470703,24.76000022888184,23.98666763305664,24.479999542236328,4432200.0,-0.002710063241011862,2.0526200873362157,-0.16666666666666852,53.22003371811289,56.89211476751224,-0.7370031715198273,-0.827306778808861,-2.636464610216464,-2.8618468429541295,14.271616272791407,0.7733325958251989,0.5122165220161214,0.7146662712097154,-0.6329940400550207,2.0623265824744514,0.04083611557734912,1.3884964268420816,-1.6948719323132302,51.94803586313155,-7.067695585729496,0.673830155632368,8,-0.7200002670288086,-1.5733327865600586,-3.538332939147949,-3.5299997329711914,-0.6933326721191406,3,0.008152205180131045,1.2391312460350183,24.60000038146973,-2.333333333333375,25.00666618347168,-1.7532399976220339,24.60666656494141,0.008152205180131045
7432,2009-08-28,24.47333335876465,24.96666717529297,24.15333366394043,24.74666786193848,3368100.0,-0.0024456304559631326,1.280374981283022,-5.125026822115795,53.94379060520644,56.85505955181935,-0.5790379325412189,-0.6947663633324055,-2.506222521572706,-2.7347023029726714,14.474492783512588,0.8133335113525391,0.5034992202007054,0.5860001564025872,-0.7473533427374015,1.9193536555425759,-0.08067659316740716,1.2526769059725815,-1.4887801641649645,37.823811154446524,-18.199786143945616,0.6666767495699945,8,-0.5633335113525391,-1.5133333206176758,-3.118332862854004,-3.373332977294922,-0.1466655731201172,4,0.033505844210247604,2.0526200873362157,24.53333282470703,1.2391312460350183,24.60000038146973,-2.333333333333375,25.00666618347168,0.033505844210247604
7433,2009-08-31,24.11333274841309,24.333332061767575,23.84000015258789,24.26666641235352,3686250.0,-0.014709913237978767,2.4418709870589304,0.5609744183774508,55.81613118196515,56.38445663710419,0.05771714350289869,-0.2997273827919109,-2.0883856280835182,-2.3187615097259062,14.358923142294405,0.6333332061767578,0.39970595710323664,0.19399957656860778,-1.1281915747767712,1.5161907279139868,-0.4670959991040817,0.8550951522412973,-0.9914527897398742,19.06972783005272,-37.94116141848276,0.6610955756726887,8,-0.09000015258789418,-1.1533327102661168,-2.5983324050903356,-3.013332366943363,0.12666702270507457,0,0.04976503146452971,1.280374981283022,24.47333335876465,2.0526200873362157,24.53333282470703,1.2391312460350183,24.60000038146973,0.04976503146452971
7434,2009-09-01,23.386667251586914,24.940000534057614,23.28000068664551,23.98666763305664,6139650.0,-0.03013542360186594,-3.0819659444539735,3.9130375290766377,45.59100403951863,55.335789146784165,0.8672190691314583,0.43838833567983215,-1.2851300281422908,-1.5747282676640388,14.414912273748426,1.6599998474121023,0.44120044026993455,-0.5256659507751458,-1.858053268431469,0.8067213668811775,-1.1918596096033092,0.14052770805301762,-0.13570013468457987,5.970142880323675,-46.561330997741635,0.6661936588281618,9,0.8899993896484375,-0.4266672134399414,-1.7400007247924805,-2.2866668701171875,1.5200004577636719,1,0.07497144074440754,2.4418709870589304,24.11333274841309,1.280374981283022,24.47333335876465,2.0526200873362157,24.53333282470703,0.07497144074440754
7435,2009-09-02,23.36000061035156,23.546667098999023,22.920000076293945,23.386667251586914,5211600.0,-0.001140249739241761,2.6153901173570726,0.044444373801953325,41.83267397747597,53.9480641919663,0.9685681556498409,0.4973818680048794,-1.1904903476013757,-1.5256695828555102,14.684142819047741,0.6266670227050781,0.5309327803812636,-0.5566659927368214,-1.880841190240588,0.7675092047669452,-1.2187535914887064,0.10542160601506367,1.9133319854736364,21.49839288826246,-25.141849502928675,0.6620875987518835,9,0.7366657257080114,-0.1133346557617152,-1.6350002288818324,-2.2600002288818324,1.4466667175293004,2,0.01797945485103436,-3.0819659444539735,23.386667251586914,2.4418709870589304,24.11333274841309,1.280374981283022,24.47333335876465,0.01797945485103436
7436,2009-09-03,23.63999938964844,23.69333267211914,23.21999931335449,23.426666259765625,3711450.0,0.011986248800558874,1.9583363135684364,-7.999999999999067,51.50502034931938,53.144175089241074,0.7613137721406815,0.26067635828331603,-1.4075324337145823,-1.7776951387922963,15.014634115734715,0.473333358764652,0.49570133466415456,-0.29566717147826793,-1.590755368586219,0.9994210256296832,-0.9432112700322435,0.3518769270757076,1.5862665557861284,35.179112113867,-13.803141095803234,0.6475440985539754,9,0.45666694641112926,0.12666702270507457,-1.9149990081787145,-2.5399990081787145,1.0133342742919886,3,0.0033840916147009903,2.6153901173570726,23.36000061035156,-3.0819659444539735,23.386667251586914,2.4418709870589304,24.11333274841309,0.0033840916147009903
7437,2009-09-04,24.28000068664551,24.3799991607666,23.3799991607666,23.626667022705078,4417950.0,0.027072813600719225,1.3437574738874944,3.062504470352587,67.06731314798576,54.255202699334745,0.04680586229877903,-0.38100734293757554,-1.9996981901428832,-2.386675666816661,15.061380984460925,1.0,0.5267713656662139,0.33300075531006357,-0.9703637539463443,1.6363652645664715,-0.31868149931814216,0.9846830099382693,0.9001399414062448,67.32674763139487,11.82718984601717,0.6516822546282046,9,-0.18333435058594105,-0.4666681289672887,-2.555000305175785,-3.180000305175785,0.2866668701171804,4,-0.018121932521181106,1.9583363135684364,23.63999938964844,2.6153901173570726,23.36000061035156,-3.0819659444539735,23.386667251586914,-0.018121932521181106
7438,2009-09-08,24.63333320617676,24.933332443237305,24.28666687011719,24.28666687011719,3532050.0,0.014552409783315623,-2.730766479782982,0.5306114703606902,62.31086543819719,54.38639399456032,-0.33787764022180156,-0.7125934454143206,-2.2852736734564054,-2.723436606213202,15.185988745327522,0.6533317565917933,0.5679880753907227,0.6493332862854047,-0.6891575171918518,1.9878240897626611,-0.019912115453223578,1.3185786880240329,0.5016046108398378,84.81845255518596,27.26039088543088,0.6692454017386288,9,-0.639999389648441,-0.8200006484985387,-2.908332824707035,-3.533332824707035,0.2733345031738246,1,-0.012449205227952453,1.3437574738874944,24.28000068664551,1.9583363135684364,23.63999938964844,2.6153901173570726,23.36000061035156,-0.012449205227952453
7439,2009-09-09,25.393333435058594,25.57333374023437,24.3799991607666,24.553333282470703,6558450.0,0.030852512833759116,-1.0112351243096527,2.4230796740631515,66.86820679906481,55.350559917427354,-1.1591589942570835,-1.3772896134028443,-2.994153548499085,-3.473774019322086,16.124620331238,1.1933345794677699,0.5019935954224835,1.3040001869201667,-0.13148572905625855,2.739486102896592,0.5862572289319523,2.021743144908381,-2.4733333587646484,93.2160697456926,33.59328898324038,0.7177429579882133,9,-1.1466665267944336,-1.4300003051757812,-3.668333053588867,-4.293333053588867,0.020000457763671875,2,-0.045418757914945984,-2.730766479782982,24.63333320617676,1.3437574738874944,24.28000068664551,1.9583363135684364,23.63999938964844,-0.045418757914945984
7440,2009-09-10,25.540000915527344,25.626667022705078,24.86000061035156,25.21333312988281,4827750.0,0.00577582619642425,2.0666656494140767,0.3888901503626275,66.82809857298673,56.86256712352444,-1.2946067483222414,-1.479577291500128,-3.0792053015506653,-3.5786385640251694,16.551456778661606,0.7666664123535192,0.46575506520607135,1.3743342399597154,-0.19980337359889688,2.9484718535183276,0.5872654331804092,2.1614030467390215,-2.5669341659545886,96.39891677438428,35.67759305844511,0.7870688067793067,9,-1.266667366027832,-1.5500011444091797,-3.815000534057617,-4.440000534057617,-0.4533348083496129,3,-0.024797697081980763,-1.0112351243096527,25.393333435058594,-2.730766479782982,24.63333320617676,1.3437574738874944,24.28000068664551,-0.024797697081980763
7441,2009-09-11,25.70000076293945,25.933332443237305,25.35333251953125,25.35333251953125,4435800.0,0.0062646766513947405,-2.346138186779933,1.0612256813882113,60.00000835335345,57.53548020665189,-1.4211613768621625,-1.6246898348750527,-3.1858505324029593,-3.705593187743059,16.840999463672173,0.5799999237060547,0.3600935161354144,1.4720006942749002,-0.24256778125052492,3.1865691698003253,0.6147164565121876,2.3292849320376128,-2.620790002441403,90.86168335721241,32.4608308856094,0.8572842377627126,9,-1.2733345031738246,-1.5566682815551722,-3.925001144409176,-4.5333347320556605,-0.07333374023437145,4,-0.0347600548069561,2.0666656494140767,25.540000915527344,-1.0112351243096527,25.393333435058594,-2.730766479782982,24.63333320617676,-0.0347600548069561
7442,2009-09-14,26.24666786193848,26.36000061035156,25.453332901000977,25.50666618347168,4323750.0,0.02127109271480454,-1.141730757966912,2.134610517512714,66.62163776581903,58.73609204930232,-1.8884143477371644,-2.0573645473748634,-3.632380335683255,-4.232838848812296,17.974627851985268,0.9066677093505824,0.32033415934452947,1.879334354400637,-0.015851070557641123,3.774519779358915,0.9317416419214979,2.826927066879776,-2.996209800476077,94.5337913422338,37.09297589882884,0.9475927124791397,9,-1.6066675186157262,-1.8900012969970739,-4.471668243408207,-5.080001831054691,-0.3200016021728551,0,-0.06070615159147952,-2.346138186779933,25.70000076293945,2.0666656494140767,25.540000915527344,-1.0112351243096527,25.393333435058594,-0.06070615159147952
7443,2009-09-15,26.15333366394043,26.30666732788086,25.82666778564453,25.82666778564453,3877200.0,-0.0035560398938639937,-1.9387797999614638,0.44143937480346407,62.3919386768223,60.60286256455828,-1.6486473560706756,-1.757479306464063,-3.431051424268425,-4.1141483325088615,19.973882495539236,0.4799995422363281,0.33930028214056307,1.5976668357849135,-0.2156218876610545,3.4109555592308816,0.6910224740619277,2.5043111975078993,-2.6541121985668923,89.56228307537602,34.662105007619616,0.9066443617229845,9,-1.5133333206176758,-1.7966670989990234,-4.1616668701171875,-4.706666946411133,0.07999992370605469,1,-0.06066783407292331,-1.141730757966912,26.24666786193848,-2.346138186779933,25.70000076293945,2.0666656494140767,25.540000915527344,-0.06066783407292331
7444,2009-09-16,26.35333251953125,26.553333282470703,25.753332138061523,26.059999465942386,5318100.0,0.0076471649144511655,1.3076914612373352,0.8979604944326586,69.83407361761446,63.71412919124034,-1.5461655874353504,-1.8214125590789791,-3.494648829498267,-4.3089793559194725,21.71752090594884,0.8000011444091797,0.366406468033464,1.6519990921020522,-0.24983334666914203,3.5538315308732464,0.7010828727164551,2.6029153114876493,-2.625248722559469,88.18892671047566,33.27270457152055,0.9509162193855976,9,-1.4666662216186523,-1.8999996185302734,-4.174999713897705,-4.863332748413086,-0.2666664123535192,2,-0.05489494769242176,-1.9387797999614638,26.15333366394043,-1.141730757966912,26.24666786193848,-2.346138186779933,25.70000076293945,-0.05489494769242176
7445,2009-09-17,26.49333381652832,26.65333366394043,26.166667938232425,26.21333312988281,5237850.0,0.005312470325842478,-1.6071536225368537,0.954548705711021,71.81009771198833,65.97024889820355,-1.3353931884109862,-1.8216867169286566,-3.4815591634448992,-4.434749770469239,23.327494501717982,0.48666572570800426,0.41657675317490117,1.6440003395080574,-0.3342791448985345,3.622279823914649,0.6548605973047614,2.6331400817113533,-2.482725071006648,87.69233026446099,31.06221499006095,0.9891397422032966,9,-1.4766674041748047,-1.9900007247924805,-4.0550007820129395,-4.90333366394043,-0.45333290100097656,3,-0.04076496869685298,1.3076914612373352,26.35333251953125,-1.9387797999614638,26.15333366394043,-1.141730757966912,26.24666786193848,-0.04076496869685298
7446,2009-09-18,26.420000076293945,26.65333366394043,26.06666755676269,26.64666748046875,6060750.0,-0.0027680072557959567,3.8888888888889186,-0.8095244582802467,71.5976268753237,66.47361709012999,-0.9233455698121915,-1.6159285496877303,-3.262716517726865,-4.341825392292382,24.89888317004735,0.5866661071777379,0.6256009079291012,1.433999919891356,-0.5833560661076262,3.4513559058903382,0.4253219268918649,2.442677912890847,-2.0922643405620214,80.55554672524342,20.65649427274065,1.0086779929994913,9,-0.9499998092651367,-1.9166669845581055,-3.818333625793457,-4.756667137145996,-0.2533321380615199,4,-0.05046684198584028,-1.6071536225368537,26.49333381652832,1.3076914612373352,26.35333251953125,-1.9387797999614638,26.15333366394043,-0.05046684198584028
7447,2009-09-21,25.8799991607666,26.453332901000977,25.79333305358887,26.13999938964844,4305000.0,-0.020439095910975147,-2.046159398919885,1.1470561011116036,68.84778549579912,67.19994154097465,-0.1480903022725819,-1.043309157709885,-2.5785472180651965,-3.8085935226913605,25.390951246097192,0.6599998474121058,0.8757947642761437,0.8393323898315437,-1.214210185358528,2.8928749650216155,-0.1874388977634922,1.8661036774265796,-1.2731916736496558,14.074089772390117,-48.883269969198004,1.0267712875950354,9,-0.36333274841308594,-1.3766660690307617,-3.09999942779541,-4.076666831970215,-0.7933330535888707,0,-0.009788722808212746,3.8888888888889186,26.420000076293945,-1.6071536225368537,26.49333381652832,1.3076914612373352,26.35333251953125,-0.009788722808212746
7448,2009-09-22,25.56666755676269,26.20000076293945,25.540000915527344,25.906667709350586,6360750.0,-0.012107094828616272,-2.3559305595965294,1.307691743388471,75.5070168688722,68.1598093265088,0.34817169073940946,-0.6897319982480852,-2.132246759578056,-3.4997702309742102,25.68095626505479,0.6599998474121058,1.0404927982033527,0.47800073623657013,-1.577705919891585,2.5337073923647253,-0.5498525918275057,1.505854064300646,-0.7142769284269264,2.39520855497675,-64.97111517767641,1.027853328064077,9,0.18999958038330433,-1.063334465026852,-2.7866678237915004,-3.763335227966305,-0.9133338928222621,1,0.014080783199596603,-2.046159398919885,25.8799991607666,3.8888888888889186,26.420000076293945,-1.6071536225368537,26.49333381652832,0.014080783199596603
7449,2009-09-23,25.20000076293945,25.70000076293945,24.933332443237305,25.63999938964844,12565800.0,-0.014341595087008274,1.738094427149701,1.294113027185323,69.94219246906204,68.50581975940605,0.7649755748361038,-0.32447438600357614,-1.641652471506493,-3.1297835826820837,25.583701395531456,0.7666683197021449,1.056634089730931,0.10166721343993856,-1.954234127911505,2.157568554791382,-0.9262834572357832,1.1296178841156603,1.4533329010009801,15.503961072372533,-55.282292721509776,1.027950670675721,9,0.5933322906494176,-0.600000381469723,-2.5233345031738246,-3.396668434143063,0.2999992370605504,2,0.04100526958025785,-2.3559305595965294,25.56666755676269,-2.046159398919885,25.8799991607666,3.8888888888889186,26.420000076293945,0.04100526958025785
7450,2009-09-24,24.926666259765625,25.453332901000977,24.60000038146973,25.26666641235352,5432250.0,-0.010846606940417503,1.3925217651714377,0.7727300312979504,63.965258680154406,68.94640312905062,1.0528808580902158,-0.026785388922213826,-1.2712317099874397,-2.8617105019879183,25.603067790418677,0.8533325195312464,1.091241256230429,-0.18800058364868022,-2.2323904541667083,1.856389286869348,-1.210195518907696,0.8341943516103356,1.692267379760743,15.909052908489848,-56.92828603832886,1.0221949352590147,9,0.7000007629394531,-0.2133331298828125,-2.0900001525878906,-3.1233339309692383,0.013334274291988635,3,0.04653650172564272,1.738094427149701,25.20000076293945,-2.3559305595965294,25.56666755676269,-2.046159398919885,25.8799991607666,0.04653650172564272
7451,2009-09-25,24.733333587646484,25.166667938232425,24.540000915527344,24.540000915527344,3422250.0,-0.007756058114806952,-5.482784475444483,-0.5686252510406206,55.44871045405419,67.70496676107675,1.2233164017680451,0.1921507618307956,-0.9778338093246894,-2.6668333130442186,26.075314075032054,0.6266670227050817,1.0256490627140664,-0.3913332939147942,-2.42568217581411,1.6430155879845216,-1.408507734864454,0.6258411470348655,1.8048427215576197,10.104502176671781,-60.809666204223156,1.0171744409496584,9,0.8633337020874023,0.053333282470703125,-1.7650012969970703,-2.9300012588500977,0.16666603088378906,4,0.052830214869761694,1.3925217651714377,24.926666259765625,1.738094427149701,25.20000076293945,-2.3559305595965294,25.56666755676269,0.052830214869761694
7452,2009-09-28,25.29333305358887,25.60666656494141,24.753332138061523,24.97333335876465,2920350.0,0.022641487608531907,-1.24561060081314,1.6551764961228257,57.557246640155974,67.16777875700271,0.5742540475214035,-0.3196554585284055,-1.4408032855414596,-3.2318093875570533,26.554756817260657,0.8733329772949254,0.9610917964471319,0.1276661872863798,-1.8843412401246198,2.1396736146973794,-0.87833752641912,1.1336699009918796,1.1249527319946289,45.38145827157461,-22.79183590522721,1.0060037137054996,9,0.303334236145016,-0.5066661834716832,-2.2466669082641637,-3.490000724792484,-0.1066665649414098,0,0.03452826413953525,-5.482784475444483,24.733333587646484,1.3925217651714377,24.926666259765625,1.738094427149701,25.20000076293945,0.03452826413953525
7453,2009-09-29,25.31333351135254,25.65333366394043,25.0,25.31333351135254,2185800.0,0.000790740299876358,-1.08510625346214,0.0,48.89706056371584,64.8414439732362,0.4722288425328749,-0.2583933217414227,-1.3821731096337686,-3.232024812124351,27.462393295326315,0.6533336639404297,0.9418874205833845,0.08766660690307759,-1.8628380089729113,2.0381712227790665,-0.8875857010349151,1.0629189148410703,0.9922551820275913,66.6666118577909,1.592443677396929,0.9752523079379942,9,0.28333377838134766,-0.5266666412353516,-2.0366668701171875,-3.280000686645508,-0.31333351135253906,1,-0.008954466786176285,-1.24561060081314,25.29333305358887,-5.482784475444483,24.733333587646484,1.3925217651714377,24.926666259765625,-0.008954466786176285
7454,2009-09-30,25.13999938964844,25.47333335876465,24.47333335876465,25.333332061767575,3951000.0,-0.00684754228937734,3.2253348592060087,-100.0,44.52552991542242,61.809825329173314,0.5088643892837368,0.05589690261304625,-1.1389831854298826,-3.0458866986331117,27.611973610081076,1.0,0.8275833542307822,-0.173334121704098,-1.9230970974825965,1.5764288540744005,-1.0482156095933455,0.7015473661851495,1.0596540370605219,56.49710664985644,-4.424063358950164,0.874881487889249,9,0.423334121704098,-0.35333251953125355,-1.8066654205322301,-3.0499992370605504,0.8400001525878871,2,-0.019358223449615464,-1.08510625346214,25.31333351135254,-1.24561060081314,25.29333305358887,-5.482784475444483,24.733333587646484,-0.019358223449615464
7455,2009-10-01,23.78000068664551,25.046667098999023,23.753332138061523,24.873332977294922,5707350.0,-0.054097006206090814,-1.2558114390744946,5.655186361753115,30.219783890636734,57.21228721976365,1.613139740944952,1.5272786555021405,0.2599595232999228,-1.6684079543339116,28.002474399273563,1.3866672515869176,0.7072517795440056,-1.5543328285217264,-3.2131031317829652,0.10443747473951248,-2.3837179801523476,-0.7249476768911052,2.281547134627907,1.4036066929815512,-53.42812895704316,0.8293851516306195,10,1.3233318328857386,1.0066661834716761,-0.3933343887329137,-1.636668205261234,2.0066661834716797,3,0.07232965785070022,3.2253348592060087,25.13999938964844,-1.08510625346214,25.31333351135254,-1.24561060081314,25.29333305358887,0.07232965785070022
7456,2009-10-02,23.71999931335449,23.96666717529297,23.26000022888184,23.53333282470703,5539650.0,-0.002523186356538587,1.0784254327283027,-0.17073170731707046,21.06869422099838,51.90349930034135,1.3967524033832532,1.6796998048224516,0.3360142449942707,-1.5772598168387013,28.472748316630625,0.7066669464111293,0.5179743586804868,-1.618334197998049,-3.2602010207283456,0.023532624732247598,-2.4392676093631955,-0.7974007866329025,2.1107269395977397,19.220016640154785,-29.32604801630769,0.8209334113651482,10,1.010001182556156,1.0666675567626989,-0.333333015441891,-1.5766668319702113,2.573333740234382,4,0.05143344249661319,-1.2558114390744946,23.78000068664551,3.2253348592060087,25.13999938964844,-1.08510625346214,25.31333351135254,0.05143344249661319
7457,2009-10-05,23.84000015258789,24.08666610717773,23.52666664123535,23.84000015258789,5591100.0,0.005059057449712467,1.2702746589960283,0.0,23.672240666188287,46.14407972226537,1.069405611950181,1.6074604064625646,0.2456127348375574,-1.6486004753932697,28.32229796224964,0.5599994659423793,0.2891547113727668,-1.4763333320617669,-3.1882086419979245,0.2355419778743908,-2.3322709870298475,-0.6203956770936863,1.6822389774758904,24.233979069107537,-18.333824951296616,0.8559376549680797,10,0.6400003433227539,0.9466667175292969,-0.45333385467529297,-1.6966676712036133,2.4866676330566406,0,0.04446306456199056,1.0784254327283027,23.71999931335449,-1.2558114390744946,23.78000068664551,3.2253348592060087,25.13999938964844,0.04446306456199056
7458,2009-10-06,24.32666778564453,24.84666633605957,23.86666679382324,24.00666618347168,4817550.0,0.020413910651917888,-2.2666630638992906,100.0,28.34761805784808,41.52246034324159,0.43398452585584835,1.1559039881646882,-0.2202345542577362,-2.0838162320859155,27.661543224029984,1.0066661834716797,0.05785330141338818,-0.974332427978517,-2.7171796294242085,0.7685147734671745,-1.8457560287013628,-0.1029088272556713,0.9241026762774176,48.19281572942295,10.925029119889551,0.8714236007228456,10,0.12999916076660156,0.45999908447265625,-0.8916678428649902,-2.183335304260254,1.7999992370605469,1,0.03535209633233971,1.2702746589960283,23.84000015258789,1.0784254327283027,23.71999931335449,-1.2558114390744946,23.78000068664551,0.03535209633233971
7459,2009-10-07,24.239999771118164,24.53333282470703,23.96666717529297,24.53333282470703,3323850.0,-0.003562675138660376,2.8636331124708208,-0.916661202934918,25.648429242101727,37.26503485012462,0.41365601264190843,1.2139781830339054,-0.05787481312659537,-1.937800796987851,26.51405596342778,0.5666656494140625,-0.14223733757383883,-1.0033337593078606,-2.808524539966715,0.8018570213509939,-1.9059291496372879,-0.10073836897843336,0.7718782628389711,54.85071440161916,22.971477123820446,0.902595390329427,10,0.21666717529296875,0.5466670989990234,-0.7483334541320801,-2.0966672897338867,1.4266681671142614,2,0.03135314505189779,-2.2666630638992906,24.32666778564453,1.2702746589960283,23.84000015258789,1.0784254327283027,23.71999931335449,0.03135314505189779
7460,2009-10-08,24.906667709350586,25.29999923706055,24.48666763305664,24.68000030517578,3467850.0,0.02750280299205099,-1.6521708032329705,-0.7727305238928156,35.50449322672655,35.04901071375489,-0.2862492090892417,0.5243114360496364,-0.6419077514745339,-2.5554384148160523,25.55244769365193,1.0599994659423864,-0.34315471229996675,-0.3049991607666023,-2.1104976121020584,1.500499290568854,-1.2077483864343321,0.5977500649011276,-1.6466674804687464,80.71903338516195,52.72515164135646,0.9027492256677282,10,-0.4500007629394531,-0.12000083923339844,-1.2883343696594238,-2.7633352279663086,1.0666656494140625,3,0.04309415636852876,2.8636331124708208,24.239999771118164,-2.2666630638992906,24.32666778564453,1.2702746589960283,23.84000015258789,0.04309415636852876
7461,2009-10-09,24.80666732788086,24.893333435058594,24.51333236694336,24.65999984741211,3472800.0,-0.004015004441247805,1.3750089407052428,0.6470603084845884,38.77269014512197,32.96183776986222,-0.19528923599699866,0.5838903593246023,-0.48967906483139956,-2.407662345067145,24.328690643655598,0.39333534240722656,-0.5095691305588055,-0.360332870483397,-2.15915233899765,1.438486598030856,-1.2597426047405236,0.5390768637737295,-1.5058671188354467,72.18051986744624,40.67330879615839,0.8994097342571274,10,-0.35000038146972656,0.12999916076660156,-1.1350011825561523,-2.663334846496582,1.6466655731201172,4,0.039505489765442325,-1.6521708032329705,24.906667709350586,2.8636331124708208,24.239999771118164,-2.2666630638992906,24.32666778564453,0.039505489765442325
7462,2009-10-12,24.65333366394043,25.14666748046875,24.386667251586914,24.98666763305664,2852550.0,-0.00618114726632768,1.3265301356065804,-2.2727189970869746,40.115448098310104,31.986103051483806,-0.15900801532959008,0.6447939415623765,-0.2932038786415454,-2.198550258266863,22.848464451199273,0.7600002288818359,-0.6334043372985043,-0.4339998245239265,-2.171575563604513,1.30357591455666,-1.302787694064218,0.43478804501636503,-1.3125494743347126,54.88376920712352,18.880543245815026,0.8687878695402924,10,-0.2866668701171875,0.3033332824707031,-0.7216672897338867,-2.5100011825561523,1.5999984741210938,0,0.0665224189151834,1.3750089407052428,24.80666732788086,-1.6521708032329705,24.906667709350586,2.8636331124708208,24.239999771118164,0.0665224189151834
7463,2009-10-13,24.56666755676269,24.739999771118164,24.31333351135254,24.52666664123535,2868150.0,-0.0035153909957622576,1.2069019948304098,-0.12000251769538253,42.70354436754998,31.78366021283131,-0.21165230259800438,0.6392720260234022,-0.1755493112848434,-2.043269676598232,21.25129457371983,0.426666259765625,-0.6985481986732829,-0.4413326263427777,-2.1177897964038372,1.2351245437182818,-1.2795612113733057,0.3968959586877503,-1.1866990662078791,45.00007152564155,6.139290957845574,0.8382285850305291,10,-0.2866678237914968,0.38999938964844105,-0.6116681098937953,-2.4233350753784144,1.7399997711181676,1,0.0716417977658248,1.3265301356065804,24.65333366394043,1.3750089407052428,24.80666732788086,-1.6521708032329705,24.906667709350586,0.0716417977658248
7464,2009-10-14,24.906667709350586,24.98666763305664,24.64666748046875,24.84666633605957,4392750.0,0.013839897161562753,2.0908933277847135,1.5000000000001332,49.77308780214382,33.9562495363321,-0.6573596501167209,0.1953500675769817,-0.48169061144791314,-2.310704312018114,19.493854170675156,0.42000007629394887,-0.8165615292796069,-0.02899923324584819,-1.5812894445575552,1.5232909780658588,-0.8051443389017017,0.7471458724100053,-1.4882986038656583,60.13528011954426,17.612362547173973,0.776145105655853,10,-0.626667976379391,0.049999237060546875,-1.0033345222473145,-2.7633352279663086,1.0066661834716797,2,0.04898283975967099,1.2069019948304098,24.56666755676269,1.3265301356065804,24.65333366394043,1.3750089407052428,24.80666732788086,0.04898283975967099
7465,2009-10-15,25.413333892822266,25.46666717529297,24.78000068664551,24.833332061767575,3551700.0,0.020342592167858164,-1.0000055554012492,9.666475936168919,57.20338537857191,37.971215220506934,-1.0146764757485798,-0.41779618238977534,-0.939745378018614,-2.7552795875930833,17.740439423763753,0.6866664886474574,-0.8858135284397086,0.5316669464111321,-0.8592163707328844,1.9225502635551486,-0.16377471216087613,1.2271086049831403,-1.9573321847058267,95.37572827897117,46.738200257323754,0.6954416585720079,10,-0.9166669845581055,-0.4566669464111328,-1.3083338737487793,-3.1200008392333984,0.24666595458984375,3,0.009968548262048849,2.0908933277847135,24.906667709350586,1.2069019948304098,24.56666755676269,1.3265301356065804,24.65333366394043,0.009968548262048849
7466,2009-10-16,25.08666610717773,25.31333351135254,24.60666656494141,25.28666687011719,3488400.0,-0.01285418855401721,4.578933895497638,-0.3448278130015097,47.69687995922297,40.64061958639967,-0.5294356839885985,-0.2067397624150722,-0.5668300137783611,-2.3606580982206893,15.967241583776604,0.8066673278808558,-0.9361148845426754,0.27166585922240927,-0.9226901463154284,1.466021864760247,-0.3255121435465078,0.8688438619913263,-1.550237780374232,67.05193995491791,17.25887460921342,0.5971780027689187,10,-0.41999912261962535,-0.129999160766598,-0.9549994468688929,-2.766666412353512,0.8733329772949254,4,0.03534416441781496,-1.0000055554012492,25.413333892822266,2.0908933277847135,24.906667709350586,1.2069019948304098,24.56666755676269,0.03534416441781496
7467,2009-10-19,25.626667022705078,25.86000061035156,25.166667938232425,25.36000061035156,2598150.0,0.021525415661862057,-1.1224520777499474,-1.3333269755287809,53.12915842996732,43.3941240721907,-0.8821085896367329,-0.8081258308548378,-1.078930376393103,-2.8319623231469464,14.741769337333691,0.7733345031738281,-0.7732813973641726,0.8243333816528313,-0.32706678959544533,1.975733552901108,0.248633296028693,1.4000334672769696,-2.013029141962001,84.91378087776673,35.716135698104125,0.5757000856241382,10,-0.7133331298828125,-0.6700000762939453,-1.341667652130127,-3.153334617614746,-0.0400009155273473,0,0.03225803330427168,4.578933895497638,25.08666610717773,-1.0000055554012492,25.413333892822266,2.0908933277847135,24.906667709350586,0.03225803330427168
7468,2009-10-20,25.926666259765625,25.98666763305664,24.82666778564453,25.60666656494141,7043850.0,0.011706525737223306,4.272697322790956,1.1999999999999706,57.66233129272016,46.95122430003719,-1.040723378852217,-1.138124243507221,-1.3418097317780706,-3.067529169988674,13.682540921284083,1.1599998474121094,-0.5450572681978763,1.106332683563231,-0.10507091580357653,2.3177362829300385,0.500630883879829,1.712034483246633,-2.1782466152460387,95.65207776447855,45.42063875278362,0.6057017996834037,10,-0.7766656875610352,-0.9699993133544922,-1.428332805633545,-3.239999771118164,-0.45333290100097656,1,0.012599609800309608,-1.1224520777499474,25.626667022705078,4.578933895497638,25.08666610717773,-1.0000055554012492,25.413333892822266,0.012599609800309608
7469,2009-10-21,26.233333587646484,26.84000015258789,25.239999771118164,25.239999771118164,6954750.0,0.011828259167927069,-2.221475711079066,3.1041711370193226,80.0652985205451,51.90242488823925,-1.1565215027224482,-1.4370878140671621,-1.587470676437647,-3.3422415507787875,13.754619229814644,1.6000003814697266,-0.31279164250913993,1.3613333702087402,0.002568315115286879,2.7200984253021936,0.6819508426620118,2.0407158977554687,-2.3058541040439344,72.83582854361134,15.749373514682219,0.6793825275467271,10,-0.6566667556762695,-1.183333396911621,-1.7350001335144043,-3.5466670989990234,-1.426666259765625,2,0.0027954411508306354,4.272697322790956,25.926666259765625,-1.1224520777499474,25.626667022705078,4.578933895497638,25.08666610717773,0.0027954411508306354
7470,2009-10-22,26.08666610717773,26.273332595825195,25.70666694641113,26.11333274841309,6068400.0,-0.005590882301661493,2.269228018244561,-0.026845598923187764,78.39995385749918,56.305454189614494,-0.9218065241931939,-1.2638589042063764,-1.4036694671712304,-3.1786244726859927,14.296090490223007,0.566665649414066,-0.12124987872625681,1.1566658973693826,-0.30691274642368427,2.6202445411624495,0.42487657547285096,1.8884552192659143,-1.8679345566766479,66.26862867342473,4.210881487576849,0.7317893218965327,10,-0.509999275207516,-1.0366659164428675,-1.4166665077209437,-3.3033332824706996,-1.3666667938232422,3,-0.006644475520303228,-2.221475711079066,26.233333587646484,4.272697322790956,25.926666259765625,-1.1224520777499474,25.626667022705078,-0.006644475520303228
7471,2009-10-23,26.040000915527344,26.36666679382324,25.906667709350586,26.06666755676269,4768050.0,-0.001788852261100038,-2.1363603851980693,0.9999999999996003,76.8729427684232,60.38962026407152,-0.7619187018638875,-1.1744994296938387,-1.3338318857816205,-3.105954458463856,14.9780562864891,0.4599990844726527,0.10570935023950057,1.0446673393249526,-0.49654554274521345,2.5858802213951186,0.2740608982898678,1.8152737803600374,-1.5591425048175793,60.264919483954586,-6.305579336962111,0.7706064410350837,10,-0.4633340835571289,-0.9900007247924805,-1.280001163482666,-3.206667900085449,-0.6666679382324219,4,-0.01459297445295571,2.269228018244561,26.08666610717773,-2.221475711079066,26.233333587646484,4.272697322790956,25.926666259765625,-0.01459297445295571
7472,2009-10-26,26.166667938232425,26.70000076293945,25.70000076293945,26.040000915527344,4930950.0,0.004864324817652088,-1.4793368106949933,-4.750017881411252,74.64283232788915,63.93843003744253,-0.727889583957591,-1.2989832387062492,-1.403353855195835,-3.2158350553813904,15.327410051159124,1.0,0.25385451054496855,1.1276676177978544,-0.49635832576230854,2.7516935613580173,0.31565464601777293,1.9396805895779359,-1.449895353334849,66.5563309163048,-2.24220692642686,0.8120129717800812,10,-0.443334579467777,-1.1166677474975621,-1.1800012588501012,-3.333334922790531,-1.506668090820316,0,-0.007898172371339718,-2.1363603851980693,26.040000915527344,2.269228018244561,26.08666610717773,-2.221475711079066,26.233333587646484,-0.007898172371339718
7473,2009-10-27,25.08666610717773,25.926666259765625,24.420000076293945,25.69333267211914,9092550.0,-0.04127395332122863,1.8074514514799125,-4.789459418762128,58.956264322755274,64.95878298417713,0.48459099750088086,-0.24963222183588485,-0.24297649233706053,-2.121005075067341,14.994886312831651,1.7466678619384801,0.36519366666071207,0.058999156951902165,-1.5601221565631676,1.6781204704669719,-0.7505614998056309,0.8685598137094352,1.7533340454101598,27.54818222587564,-41.237770182375186,0.8095606567575344,10,0.5433340072631871,-0.03666591644286754,-0.07666635513305309,-2.176665306091305,-0.9266662597656214,1,0.019930906636372203,-1.4793368106949933,26.166667938232425,-2.1363603851980693,26.040000915527344,2.269228018244561,26.08666610717773,0.019930906636372203
7474,2009-10-28,24.65333366394043,25.440000534057614,24.59333229064941,25.07333374023437,6664650.0,-0.017273416937347297,-2.13579191641614,0.6923079341524355,47.181002478136975,63.84518488412881,0.9814152106200673,0.15322707104438038,0.23339601595342074,-1.6777684926476084,15.408792605542937,0.8466682434082031,0.4752873306719998,-0.3500000000000014,-1.9766235832979362,1.2766235832979334,-1.1633117916489688,0.46331179164896596,2.1382664871215837,10.233926200688167,-54.68620192166056,0.813311791648967,10,0.9766664505004883,0.3966665267944336,0.4766664505004883,-1.743332862854004,-0.3866672515869105,2,0.0332612094575917,1.8074514514799125,25.08666610717773,-1.4793368106949933,26.166667938232425,-2.1363603851980693,26.040000915527344,0.0332612094575917
7475,2009-10-29,25.5,25.739999771118164,24.78666687011719,25.15333366394043,5809500.0,0.034342874176807925,1.3064527665426033,-0.8253958883020583,56.615767652979116,64.83617240565727,0.16576752229332214,-0.5881279003480842,-0.5625133643724034,-2.5064198457787157,16.546064629080483,1.0866661071777344,0.6045900110808624,0.4106663703918443,-1.122837311920435,1.9441700527041235,-0.3560854707642953,1.1774182115479839,1.2441681495666508,47.3684034409229,-15.946228086681053,0.7667518411561394,10,0.13000011444091797,-0.4499998092651367,-0.3033332824707031,-2.589999198913574,-1.5200004577636719,3,-0.02718951655369184,-2.13579191641614,24.65333366394043,1.8074514514799125,25.08666610717773,-1.4793368106949933,26.166667938232425,-0.02718951655369184
7476,2009-10-30,24.940000534057614,25.666667938232425,24.3799991607666,25.373332977294922,6959100.0,-0.021960763370289627,1.522874105932391,-1.249998624506896,52.538372155866575,64.77052948631274,0.7853640221690021,0.07162982968524645,0.0378391544968153,-1.9256242515899231,17.005153107690745,1.2866687774658239,0.6655309663861644,-0.21033315658569762,-1.605291227054682,1.1846249138832867,-0.9078121918201916,0.4871458786487963,1.757684254043582,24.13797355857559,-38.580704181196054,0.6974790352344925,10,0.6699991226196325,0.10999965667724965,0.22999954223633168,-1.710000038146969,-1.0200004577636683,4,-0.00882121956664339,1.3064527665426033,25.5,-2.13579191641614,24.65333366394043,1.8074514514799125,25.08666610717773,-0.00882121956664339
7477,2009-11-02,24.899999618530273,25.29333305358887,24.373332977294922,25.040000915527344,4653750.0,-0.001603885913022185,1.8453658723627462,0.32308057977648497,52.97617790650864,64.2498457767337,0.7950557734002288,0.2056592288309389,0.08309857584671576,-1.867509896544238,17.63960995402497,0.9200000762939489,0.6464496385683596,-0.30333404541015696,-1.5626217564059601,0.9559536655856462,-0.9329779009080603,0.3263098100877464,1.7049777444775387,33.90557887214297,-29.771558844463357,0.6296438554979025,11,0.7066669464111328,0.15000057220458984,0.29166746139526367,-1.4066667556762695,-0.5933322906494141,0,0.01900937212916265,1.522874105932391,24.940000534057614,1.3064527665426033,25.5,-2.13579191641614,24.65333366394043,0.01900937212916265
7478,2009-11-03,25.18666648864746,25.406667709350586,24.753332138061523,24.99333381652832,5040450.0,0.011512725883893404,1.0631591627766903,-1.3809348646476205,52.52402639292556,61.18970442922041,0.4384933055273521,-0.013992631944795164,-0.1890674397365295,-2.1280385085504676,18.561596964292175,0.6533355712890625,0.715758389662394,-0.059667110443115234,-1.2497428404230497,1.1304086195368193,-0.6547049754330807,0.5353707545468502,1.2844122112175782,59.512202610648316,-4.422399806361518,0.5950378649899665,11,0.35000038146972656,-0.13666629791259766,0.005000591278076172,-1.536665916442871,-0.9333343505859375,1,-0.020910533812513066,1.8453658723627462,24.899999618530273,1.522874105932391,24.940000534057614,1.3064527665426033,25.5,-0.020910533812513066
7479,2009-11-04,25.0,25.79999923706055,24.946666717529297,25.52666664123535,6888000.0,-0.007411321729757225,-1.6947348132354072,-2.7241471162763164,46.04591501598377,57.59481122460758,0.4825595659042321,0.24509675950666576,-0.002665357396207213,-1.8980641976461925,19.6841108219035,0.8533325195312536,0.7098099514869709,-0.28433361053466655,-1.3842306014999473,0.8155633804306142,-0.8342821060173051,0.26561488494797203,1.3452139565108325,43.925271128794094,-15.36996501077244,0.5499484954826401,11,0.5366668701171875,0.05000019073486328,0.1916670799255371,-1.3499994277954102,-0.8999996185302699,2,-0.033600006103515656,1.0631591627766903,25.18666648864746,1.8453658723627462,24.899999618530273,1.522874105932391,24.940000534057614,-0.033600006103515656
7480,2009-11-05,25.979999542236328,26.053333282470703,25.02666664123535,25.02666664123535,3765000.0,0.039199981689453045,-1.1538470772536569,-1.8101258488003622,57.59637136719894,55.452969957804896,-0.574585636358357,-0.6855152368708204,-0.9584370170838312,-2.820953374453339,20.14544594507947,1.0533332824707031,0.6734337774194294,0.6419993400573745,-0.48472307010570503,1.768721750220454,0.0786381349758365,1.2053605451389124,0.2469015555215499,95.63489720755129,35.77914686374742,0.5633612050815392,11,-0.4433326721191406,-0.9299993515014648,-0.8049993515014648,-2.3299989700317383,-1.6399993896484375,3,-0.06594815858627712,-1.6947348132354072,25.0,1.0631591627766903,25.18666648864746,1.8453658723627462,24.899999618530273,-0.06594815858627712
7481,2009-11-06,25.78666687011719,26.14666748046875,25.520000457763672,25.906667709350586,3250050.0,-0.00744159644055542,1.0888887476038949,-0.12587506327264789,51.445781886620786,52.875519908775075,-0.47043919560168135,-0.43742609362942275,-0.7404742550685199,-2.573503062668596,20.66573241929828,0.6266670227050781,0.49930216145436646,0.39966669082641815,-0.7149357448709814,1.5142691265238177,-0.15763452702228165,0.9569679086751179,-1.4133338928222692,79.69922709408476,22.062499637297485,0.5573012178487,11,-0.5266666412353551,-0.7366666793823278,-0.8416671752929723,-2.136666297912601,-2.0133342742919957,4,-0.07006207265873954,-1.1538470772536569,25.979999542236328,-1.6947348132354072,25.0,1.0631591627766903,25.18666648864746,-0.07006207265873954
7482,2009-11-09,26.29333305358887,26.399999618530273,25.84666633605957,26.01333236694336,4153350.0,0.019648378211254203,1.2432408399027253,-2.3333227370262453,53.193961746028236,52.23526406691651,-1.0697433584092444,-0.8589677035986476,-1.2141807661778294,-3.021278583688993,21.04812418327173,0.6133327484130824,0.3438609602169507,0.8243329048156767,-0.304224733036321,1.9528905426676744,0.2600540858896778,1.3886117237416755,-1.8845333862304727,93.52227658549263,39.01319839198874,0.5642788189259996,11,-0.9066667556762731,-1.1099996566772496,-1.5349993705749547,-2.643332481384281,-2.753332138061527,0,-0.090263679102904,1.0888887476038949,25.78666687011719,-1.1538470772536569,25.979999542236328,-1.6947348132354072,25.0,-0.090263679102904
7483,2009-11-10,26.32666778564453,26.56666755676269,25.886667251586914,26.07333374023437,2475300.0,0.0012678016890335098,-1.170212506924269,0.9047622291401297,50.853666365677775,52.64333783219882,-1.0154741886185938,-0.7944172091989721,-1.2018832450555266,-2.9997210762509283,21.61654937577893,0.6800003051757777,0.1947165469869816,0.7696676254272461,-0.33689754403141947,1.8762327948859117,0.2163850406979151,1.322950210156577,-1.8382201202392565,85.18520698842777,31.631377330781646,0.5532825847293323,11,-0.8566675186157227,-0.9733343124389648,-1.6933341026306152,-2.6766672134399414,-2.700000762939453,1,-0.07672829976853901,1.2432408399027253,26.29333305358887,1.0888887476038949,25.78666687011719,-1.1538470772536569,25.979999542236328,-0.07672829976853901
7484,2009-11-11,26.126667022705078,26.76000022888184,25.96666717529297,26.6200008392334,3917700.0,-0.007596888621373865,1.051725371131748,-1.9473648546905313,50.36232710335274,51.948511104462554,-0.6531929793331877,-0.5252612483324768,-0.9342072321165382,-2.7325536144466867,22.024718727101735,0.7933330535888707,0.044618264675150954,0.5086668968200669,-0.5813334773051899,1.5986672709453238,-0.03633329024255971,1.0536670838826936,-1.5135261638183586,63.46155115838388,11.040341584555662,0.5450001870626282,11,-0.5600004196166992,-0.7233333587646484,-1.505000114440918,-2.4766664505004883,-2.1000003814697266,2,-0.07170202318633123,-1.170212506924269,26.32666778564453,1.2432408399027253,26.29333305358887,1.0888887476038949,25.78666687011719,-0.07170202318633123
7485,2009-11-12,25.666667938232425,26.36666679382324,25.6200008392334,26.06666755676269,3984150.0,-0.01760649699683836,-2.027021175415317,0.8108092434148064,46.85393612397681,51.31690710091925,-0.18669920890162928,-0.04775849516798658,-0.4096231330674023,-2.212277416584641,21.769311265603637,0.7466659545898402,0.02182184032734824,0.03600111007690643,-1.049865049761653,1.121867269915466,-0.5069319698423733,0.5789341899961862,-0.8817783297460977,11.828024801689795,-37.965131420289794,0.5429330799192801,11,-0.10000133514404652,-0.09000110626221058,-1.0450010299682653,-2.0166673660278356,-1.3800010681152344,3,-0.06103899269406243,1.051725371131748,26.126667022705078,-1.170212506924269,26.32666778564453,1.2432408399027253,26.29333305358887,-0.06103899269406243
7486,2009-11-13,25.97333335876465,26.13999938964844,25.65333366394043,25.65333366394043,2230950.0,0.011948002805437064,-2.041663686431608,-0.8000000000000143,48.41874647247065,50.81052583047058,-0.37031420556186134,-0.2999707729237109,-0.6558350355062821,-2.4610606969968956,21.770892341767876,0.48666572570801137,0.11303211645828526,0.29833316802978516,-0.766207739410504,1.3628740754700743,-0.23393728569035943,0.8306036217499297,-1.0304349006466786,30.994097254754895,-15.989653102073685,0.5322704537201446,11,-0.21666717529296875,-0.3966665267944336,-1.3516664505004883,-2.3233327865600586,-1.5200004577636719,4,-0.06288500530970909,-2.027021175415317,25.666667938232425,1.051725371131748,26.126667022705078,-1.170212506924269,26.32666778564453,-0.06288500530970909
7487,2009-11-16,26.453332901000977,26.61333274841309,25.946666717529297,25.96666717529297,2864100.0,0.018480475170675525,-1.5316432775011453,1.5208318432157928,62.394203502212264,51.90721217594688,-0.6781124707227768,-0.7534952405437849,-1.0891893137627804,-2.891614980672898,21.432287760046876,0.6666660308837926,0.09999922086672086,0.7369994163513169,-0.38241977244699754,1.8564186051496314,0.17728982195215792,1.296709010750476,-1.3650663012218978,73.09934280092601,22.679872406670597,0.5597095943991579,11,-0.5999994277954102,-0.8766660690307617,-1.7566661834716797,-2.5166664123535156,-2.0266666412353516,0,-0.10131049706308926,-2.041663686431608,25.97333335876465,-2.027021175415317,25.666667938232425,1.051725371131748,26.126667022705078,-0.10131049706308926
7488,2009-11-17,26.253332138061523,26.36000061035156,25.953332901000977,26.36000061035156,2873850.0,-0.007560512835487976,6.624890478319619,-0.21918221616049247,65.15150420483778,54.03005541915289,-0.347429177909266,-0.5562878502201087,-0.8552962947720957,-2.635485071573221,21.60243211205885,0.5,0.15447963959866584,0.5206653594970696,-0.6209875436830359,1.662318262677175,-0.050161092092984916,1.0914918110871241,-1.0313268479542224,55.555406834334796,0.05055691998668266,0.5708264515900532,11,-0.3599987030029297,-0.6766653060913086,-1.591665267944336,-1.7966651916503906,-1.7466659545898438,1,-0.10335187961151981,-1.5316432775011453,26.453332901000977,-2.041663686431608,25.97333335876465,-2.027021175415317,25.666667938232425,-0.10335187961151981
7489,2009-11-18,26.30666732788086,26.57333374023437,26.0,26.15999984741211,3050250.0,0.002031558871797845,-1.4571419229322848,-1.3749843540456426,58.98960424366562,54.18485907209362,-0.21894601751350606,-0.6364800286966812,-0.8979215114886046,-2.64511710694806,21.10388204778794,0.5733337402343714,0.21954996083720957,0.5703338623046861,-0.5785378408425679,1.71920556545194,-0.004101989268942674,1.1447697138783148,-0.9616224426715938,69.12759796617435,12.073316052147263,0.5744358515736272,11,-0.16666698455810547,-0.7000007629394531,-1.6883339881896973,-1.8033342361450195,-1.8800010681152344,2,-0.10187532581656245,6.624890478319619,26.253332138061523,-1.5316432775011453,26.453332901000977,-2.041663686431608,25.97333335876465,-0.10187532581656245
7490,2009-11-19,25.913333892822266,26.20000076293945,25.63999938964844,26.0,2792100.0,-0.01495185346574568,1.3013709367676036,-0.5909019975031211,61.26542821506239,55.27593088636491,0.18320207074708605,-0.2706757055406648,-0.5029561104262328,-2.206091937087038,20.341025780123402,0.6666679382324183,0.26531458465304425,0.1856670379638672,-0.9546605597060562,1.3259946356337906,-0.3844967608710945,0.7558308367988289,-0.45509258011919584,28.08231123617707,-31.766862279614493,0.5701637988349609,11,0.27666664123535156,-0.3066673278808594,-1.2950005531311035,-1.4100008010864258,-1.4933338165283203,3,-0.07280681287055468,-1.4571419229322848,26.30666732788086,6.624890478319619,26.253332138061523,-1.5316432775011453,26.453332901000977,-0.07280681287055468
7491,2009-11-20,25.65999984741211,26.26000022888184,25.36000061035156,25.913333892822266,3828450.0,-0.009776204268348798,-1.1093761175881545,2.923104009859589,58.382352879303184,55.85241879006213,0.46564656497523416,-0.04982460067414607,-0.25605827760654876,-1.913717123361515,19.283745133244302,0.8999996185302805,0.3704359905023047,-0.048666954040527344,-1.1797078914904162,1.0823739834093615,-0.6141874227654718,0.5168535146844171,1.1000003814697301,23.93613216721188,-37.5756376581734,0.5655204687249443,11,0.40000057220458984,-0.053333282470703125,-0.9333329200744629,-1.1566667556762695,-1.1800003051757812,4,-0.053520381350798174,1.3013709367676036,25.913333892822266,-1.4571419229322848,26.30666732788086,6.624890478319619,26.253332138061523,-0.053520381350798174
7492,2009-11-23,25.959999084472656,26.46666717529297,25.81333351135254,25.926666259765625,2631000.0,0.01169131873906859,-4.025676012735302,-0.13157656979370577,58.50438990788936,56.702499183641194,0.1267170766412491,-0.3858853604452648,-0.5767638214782735,-2.1530548206551714,17.977020229969,0.8066673278808594,0.3331298678845407,0.2616657257080064,-0.8554472719060264,1.3787787233220392,-0.2968907730990118,0.8202222245150246,0.7720011520385768,49.45043198309825,-11.80557987037465,0.5585564988070169,11,0.10000133514404297,-0.35333251953125,-1.148332118988037,-1.4566659927368164,-1.779998779296875,0,-0.05803799062430848,-1.1093761175881545,25.65999984741211,1.3013709367676036,25.913333892822266,-1.4571419229322848,26.30666732788086,-0.05803799062430848
7493,2009-11-24,25.58666610717773,26.1200008392334,25.28666687011719,26.01333236694336,3041400.0,-0.014381085919152659,1.6041556150274368,-12.800183108262868,56.197176855534444,57.350815822772496,0.4291741482213496,0.028276753377287633,-0.22589333148855673,-1.7172090773535054,18.159495834393518,0.8333339691162074,0.3468245401204513,-0.13666725158691762,-1.2179486194429145,0.9446141162690793,-0.6773079355149179,0.40397343234108263,1.1178941368103104,23.315999193576655,-38.474413582852506,0.5406406839279989,11,0.36333370208740945,0.020000457763675428,-0.6516656875610316,-1.083333015441891,-1.1799983978271449,1,-0.04533610758639228,-4.025676012735302,25.959999084472656,-1.1093761175881545,25.65999984741211,1.3013709367676036,25.913333892822266,-0.04533610758639228
7494,2009-11-25,25.47333335876465,25.68666648864746,25.3799991607666,25.67333221435547,3631950.0,-0.0044293675439525115,1.7058793830308232,0.4687477648236854,43.44828232573533,56.97240984519011,0.4918038991652054,0.21733450186908954,-0.14325068197388902,-1.5295722285347786,18.35183264722382,0.3066673278808594,0.30541667385678295,-0.29099998474121236,-1.257549497328725,0.6755495278463002,-0.7742747410349686,0.1922747715525439,1.1745111502685575,15.819189861959465,-39.967947264359715,0.4832747562937555,11,0.47666645050049183,0.1333332061767578,-0.4199995994567871,-0.9700002670288086,-0.6266670227050781,2,-0.037948201033547346,1.6041556150274368,25.58666610717773,-4.025676012735302,25.959999084472656,-1.1093761175881545,25.65999984741211,-0.037948201033547346
7495,2009-11-27,24.80666732788086,25.08666610717773,24.35333251953125,24.74666786193848,1827600.0,-0.026171134397470097,1.3656035710660133,-0.29999904632020885,38.709683090080404,55.893625024924525,1.143948232681506,0.8742160319160241,0.4798324183639835,-0.7856568746749915,18.290926140129272,1.1200008392333984,0.2564648710633577,-0.922999382019043,-1.9753903322519655,0.12939156821387954,-1.4491948571355024,-0.3968039069025835,1.786730075595706,21.451160473503514,-30.017822316788532,0.5261954751164606,11,0.6766653060913086,0.7499990463256836,0.5066661834716797,-0.21000099182128906,0.3666648864746094,4,-0.01531850542810087,1.7058793830308232,25.47333335876465,1.6041556150274368,25.58666610717773,-4.025676012735302,25.959999084472656,-0.01531850542810087
7496,2009-11-30,24.71999931335449,24.86666679382324,24.31999969482422,24.420000076293945,3515550.0,-0.0034937387348666915,-1.1866683959960795,5.000031789427074,29.931977754098,52.286711052911826,1.1556648056892271,0.9945480204815063,0.523375954159647,-0.6263558598975543,18.78008801444002,0.5466670989990199,0.21715526426258336,-0.9986673355102589,-2.089701363456573,0.09236669243605533,-1.544184349483416,-0.4531503215371018,1.7389941970853577,18.63351553836951,-26.379350487903213,0.5455170139731568,11,0.7266674041748082,0.8200006484985387,0.5933341979980504,-0.12333297729491832,0.786666870117191,0,-0.01213589180394814,1.3656035710660133,24.80666732788086,1.7058793830308232,25.47333335876465,1.6041556150274368,25.58666610717773,-0.01213589180394814
7497,2009-12-01,25.373332977294922,25.666667938232425,24.81999969482422,24.906667709350586,4243350.0,0.026429356071522303,-1.6458328987170237,1.555554849128358,39.5007200869818,49.436623928705615,0.3721588179684687,0.398947756958556,-0.14897102067927648,-1.201562015243411,19.117901327119238,0.9466686248779368,0.25137189458957465,-0.3690003395080552,-1.4043771946611443,0.6663765156450339,-0.8866887670845998,0.14868808806848932,0.9145410278956732,58.518478487770196,17.819327696579855,0.5176884275765444,12,0.073333740234375,0.16666698455810547,-0.05999946594238281,-0.7766666412353516,0.16666793823242188,1,-0.03520757150264742,-1.1866683959960795,24.71999931335449,1.3656035710660133,24.80666732788086,1.7058793830308232,25.47333335876465,-0.03520757150264742
7498,2009-12-02,24.65999984741211,25.32666778564453,24.553333282470703,24.893333435058594,5380950.0,-0.028113497368324913,-2.4626914109538736,-0.5000020435939461,35.48812147042993,46.82534806501276,0.933921144439477,1.1286687148561114,0.5467689512574552,-0.41867213088028876,19.26647137822899,0.8199996948242188,0.23273216348597003,-1.0560001373291001,-2.174348174709859,0.06234790005165891,-1.615174156019478,-0.4968261186387224,1.4704442129491753,24.878057630766182,-12.407190084553722,0.559174018690379,12,0.7333335876464844,0.880000114440918,0.7266669273376465,-0.06333351135253906,1.2999992370605469,2,-0.01946470175208459,-1.6458328987170237,25.373332977294922,-1.1866683959960795,24.71999931335449,1.3656035710660133,24.80666732788086,-0.01946470175208459
7499,2009-12-03,24.15999984741211,24.733333587646484,24.10666656494141,24.65999984741211,6163200.0,-0.020275750328217157,-1.0659355861010977,2.14285480733075,35.209412614113205,43.930235220462855,1.226358303547748,1.6469514120205133,1.0348235919903992,0.144957629805603,19.18589254627014,0.6266670227050746,0.05933850291393483,-1.5140001296997063,-2.7965991782430244,-0.23140108115638824,-2.1552996539713654,-0.8727006054280473,1.825608663706209,3.418797148760608,-35.55460811890941,0.6412995242716587,12,1.1266670227050781,1.2733335494995153,1.1800003051757812,0.43666648864746094,1.7266674041748047,3,0.01020976256193551,-2.4626914109538736,24.65999984741211,-1.6458328987170237,25.373332977294922,-1.1866683959960795,24.71999931335449,0.01020976256193551
7500,2009-12-04,24.26666641235352,24.86000061035156,23.893333435058594,24.86000061035156,5103450.0,0.004415006854929127,2.258423932261389,1.1866683959960795,32.56131220334933,41.061230700912425,0.9627962399793581,1.4812914629431724,0.9260165913016749,0.09020045118268527,18.924025205728967,0.9666671752929652,-0.1266269874079633,-1.321666908264156,-2.73990992988087,0.09657611335255822,-2.030788419072511,-0.6125453974558006,1.5310479041471083,21.05259761352139,-18.148152043681105,0.7091215108083562,12,0.9133338928222621,1.0600004196166957,1.0733337402343714,0.32999992370605113,1.7333335876464808,4,0.023901096007599376,-1.0659355861010977,24.15999984741211,-2.4626914109538736,24.65999984741211,-1.6458328987170237,25.373332977294922,0.023901096007599376
7501,2009-12-07,23.979999542236328,24.479999542236328,23.82666778564453,24.273332595825195,3016650.0,-0.011813195320938497,-1.1777849833582879,0.4943808305312553,23.68795794095753,37.192738260142214,1.101978625342344,1.7135205717553177,1.213400443876246,0.42923346905900317,18.578294949644423,0.6533317565917969,-0.29041913101135464,-1.5180004119873054,-3.103355230573932,0.06735440659932124,-2.3106778212806205,-0.7253230026939903,1.5891890684912546,8.333246949797328,-25.48158450561489,0.792677409293314,12,0.9933347702026367,1.3133344650268555,1.3600006103515625,0.7133340835571289,1.9733333587646484,0,0.049763665341915786,2.258423932261389,24.26666641235352,-1.0659355861010977,24.15999984741211,-2.4626914109538736,24.65999984741211,0.049763665341915786
7502,2009-12-08,23.920000076293945,24.15333366394043,23.373332977294922,23.733333587646484,4448100.0,-0.0025020628476953855,1.387755995737662,-0.6363636363636364,24.41522632608799,33.661410423537056,0.9411440674376799,1.672341108304071,1.255381257266194,0.5360336674370707,18.132998275644216,0.7800006866455078,-0.4520450061322947,-1.4593332290649421,-3.1460806711539,0.22741421302401577,-2.302706950109421,-0.6159595080204632,1.4052356189220099,27.986349122652843,-2.9512783424716353,0.8433737210444797,12,0.6099996566772461,1.1466665267944336,1.4099998474121094,0.8866662979125977,1.4133319854736293,1,0.06633219490455633,-1.1777849833582879,23.979999542236328,2.258423932261389,24.26666641235352,-1.0659355861010977,24.15999984741211,0.06633219490455633
7503,2009-12-09,24.30666732788086,24.36666679382324,23.553333282470703,23.82666778564453,4408200.0,0.01616501882749244,1.711118599239622,2.5714285714285716,29.564033122381673,32.118716067608865,0.39539468785570975,1.1874630005420528,0.854172181611375,0.18867173387804925,17.3769231995079,0.8133335113525355,-0.5852232329443119,-0.9716659545898452,-2.6614778421493384,0.718145932969648,-1.8165718983695918,-0.12676001081009858,0.7062639324677313,62.78029667377446,35.15850150711769,0.8449059437797459,12,0.2133331298828125,0.7599992752075195,1.0216660499572754,0.5733327865600586,1.2999992370605504,2,0.05074054665782146,1.387755995737662,23.920000076293945,-1.1777849833582879,23.979999542236328,2.258423932261389,24.26666641235352,0.05074054665782146
7504,2009-12-10,24.253332138061523,24.553333282470703,24.226667404174805,24.399999618530273,4846050.0,-0.0021942617266234032,-2.2667086289768825,-0.30555754237894284,31.771584063564163,31.347816175773733,0.28773147500103846,1.1523376349539802,0.8976338986257666,0.2772496732276437,16.283604185310864,0.32666587829589844,-0.7566797739584743,-0.9313344001770005,-2.6308044757607263,0.7681356754067252,-1.7810694379688634,-0.08159936238513765,0.49726339699848054,59.192730183900935,30.32261810571667,0.8497350377918624,12,0.26666831970214844,0.8133344650268555,1.040001392364502,0.6266679763793945,0.8800010681152379,3,0.0703683492518048,1.711118599239622,24.30666732788086,1.387755995737662,23.920000076293945,-1.1777849833582879,23.979999542236328,0.0703683492518048
7505,2009-12-11,24.10000038146973,24.49333381652832,23.979999542236328,24.49333381652832,2566650.0,-0.006322090330473151,1.6101736010086316,2.681803995006218,32.48503423591201,31.631489118197514,0.369095180451783,1.246172534201282,1.0829504152661364,0.45709389977218606,15.838786417754749,0.5133342742919922,-0.9070445364794217,-1.006332778930659,-2.755943022140908,0.7432774642795899,-1.8811379005357836,-0.13152765732553462,0.453332901000973,61.58196747809812,30.762228678826524,0.8748051216051251,12,0.42000007629394176,0.9666662216186488,1.1933331489562953,0.7799997329711879,0.6266670227050746,4,0.07413555360318314,-2.2667086289768825,24.253332138061523,1.711118599239622,24.30666732788086,1.387755995737662,23.920000076293945,0.07413555360318314
7506,2009-12-14,24.34000015258789,24.53333282470703,24.15333366394043,24.53333282470703,2258400.0,0.009958496569265396,2.9310392454766085,0.49152361555620655,31.56298678632895,30.74951875145831,0.07769430869187843,0.9249564891768998,0.8803179985080796,0.23388144922552812,15.34721080683655,0.43333244323730113,-0.9873295919416591,-0.6846663475036614,-2.4162664035348342,1.0469337085275114,-1.5504663755192496,0.1811336805119268,-0.9666671752929688,81.92092587204604,51.24955604986429,0.8658000280155868,12,0.010000228881835938,0.7266664505004883,0.9533333778381348,0.5399999618530273,-0.23333358764648082,0,0.0682004863190444,1.6101736010086316,24.10000038146973,-2.2667086289768825,24.253332138061523,1.711118599239622,24.30666732788086,0.0682004863190444
7507,2009-12-15,23.773332595825195,24.253332138061523,23.71333312988281,24.15333366394043,3729300.0,-0.023281329219812963,-1.1599960327148273,1.965529488368422,30.23256200787202,30.165567700062986,0.4397816788750539,1.349753129127226,1.47467003942414,0.8200662337841287,14.49611444476705,0.6266670227050817,-1.0095331530688902,-1.1173338890075684,-2.797447472562414,0.5627796945472774,-1.9573906807849895,-0.27727709723014726,-0.3767996215820304,21.99993133544922,-9.205201156952207,0.8400567917774221,12,0.3433341979980469,1.2933340072631836,1.3816676139831543,1.1066675186157227,0.30000114440917613,1,0.09169939874389366,2.9310392454766085,24.34000015258789,1.6101736010086316,24.10000038146973,-2.2667086289768825,24.253332138061523,0.09169939874389366
7508,2009-12-16,23.540000915527344,23.99333381652832,23.386667251586914,23.81333351135254,5070300.0,-0.009814849447688623,-1.0919539473900561,0.7192942829895096,29.46176705033824,29.526940415199103,0.5560037531469142,1.443389580954566,1.7178565106995372,1.0643051280994413,13.726105034994147,0.6066665649414062,-0.9985971855182036,-1.2149990081787116,-2.8698193569127497,0.4398213405553264,-2.0424091825457324,-0.38758883381169085,0.9933319091796875,13.142892642916348,-19.181929350013935,0.8274101743670196,12,0.5766658782958984,1.5266656875610352,1.7449989318847656,1.3399991989135742,0.2466659545898473,2,0.07618228872103927,-1.1599960327148273,23.773332595825195,2.9310392454766085,24.34000015258789,1.6101736010086316,24.10000038146973,0.07618228872103927
7509,2009-12-17,23.626667022705078,23.739999771118164,23.14666748046875,23.433332443237305,3918450.0,0.003681652668100277,1.8253913469966077,-0.7073235406999058,35.702743901029905,29.875988381608053,0.43105888278531523,1.207562362418443,1.6450494432926277,1.0166244111541758,12.774115220190938,0.5933322906494141,-1.0811773375340081,-0.9943328857421889,-2.5512453266964314,0.5625795552120536,-1.7727891062193102,-0.21587666526506766,0.8837324905395505,34.61538461538461,0.8773150071182627,0.7784562204771216,12,0.22333335876464844,1.3266668319702148,1.7849998474121094,1.2533330917358398,0.3133335113525355,3,0.08380359110041069,-1.0919539473900561,23.540000915527344,-1.1599960327148273,23.773332595825195,2.9310392454766085,24.34000015258789,0.08380359110041069
7510,2009-12-18,24.02666664123535,24.046667098999023,23.63333320617676,23.739999771118164,8134950.0,0.016930006172511503,1.5306070018917501,1.4827501159200103,42.19219722334635,31.932014968540145,-0.007336378752548001,0.6945828206324194,1.2423506500337709,0.6571610482242249,12.260777795731718,0.4200000762939453,-1.077178813896822,-0.49999990463256694,-1.9523313802243827,0.9523315709592488,-1.226165642428473,0.22616583316333916,0.42918359069824064,63.46153846153846,26.66392443714397,0.7261657377959077,12,-0.176666259765625,0.8533334732055664,1.4583334922790527,0.8533334732055664,-0.5399990081787109,4,0.04605992922222968,1.8253913469966077,23.626667022705078,-1.0919539473900561,23.540000915527344,-1.1599960327148273,23.773332595825195,0.04605992922222968
7511,2009-12-21,24.28666687011719,24.32666778564453,24.040000915527344,24.07333374023437,2327250.0,0.01082131919355045,-1.0476294277929155,0.7441848086443,36.57331338629297,33.28291353078514,-0.2450285301278221,0.34406078484639835,0.985840625070896,0.42429201705274266,12.050748930335976,0.3000011444091797,-1.028014683317803,-0.17133302688598206,-1.5245257579265612,1.181859704154597,-0.8479293924062716,0.5052633386343075,0.11681605175780874,96.61009278117251,59.97573205184041,0.67659636552029,12,-0.4366664886474645,0.5933332443237269,1.2849998474121058,0.5933332443237269,-0.2666664123535192,0,0.018116958428700647,1.5306070018917501,24.02666664123535,1.8253913469966077,23.626667022705078,-1.0919539473900561,23.540000915527344,0.018116958428700647
7512,2009-12-22,24.453332901000977,24.67333221435547,24.28666687011719,24.433332443237305,3336150.0,0.0068624497455784805,-1.4680902870778778,0.09375223517630758,47.047613442346545,35.22553356633679,-0.3666416361641218,0.06190554517128177,0.8296165909504296,0.28185031767357316,11.379047583742809,0.3866653442382777,-0.9686366712701897,0.07066631317138672,-1.0835833421314618,1.2249159684742352,-0.5064585144800375,0.647791140822811,-1.3066654205322266,85.58954638361243,45.50723444636552,0.5771248276514237,12,-0.5433330535888672,0.4266672134399414,1.2133336067199707,0.4266672134399414,-0.3799991607666051,1,-0.014176649762347004,-1.0476294277929155,24.28666687011719,1.5306070018917501,24.02666664123535,1.8253913469966077,23.626667022705078,-0.014176649762347004
7513,2009-12-23,24.426666259765625,24.540000915527344,24.28000068664551,24.49333381652832,2416950.0,-0.0010905115201805815,2.2499672178048598,-3.3333015449170325,54.40528495554698,37.74038922100155,-0.3589058573937436,-0.0029386102662982694,0.8694245867263355,0.3268710922221203,11.559183399829154,0.2600002288818324,-0.8367232096812991,0.1019996643066392,-0.9046549739442611,1.1086543025575395,-0.40132765481881094,0.6053269834320893,-1.2494654846191402,83.84282094721218,37.50669758794659,0.5033273191254503,12,-0.5166664123535156,0.4333343505859375,1.2883338928222656,0.6033334732055664,-0.34666633605957387,2,-0.014465032427009694,-1.4680902870778778,24.453332901000977,-1.0476294277929155,24.28666687011719,1.5306070018917501,24.02666664123535,-0.014465032427009694
7514,2009-12-24,24.50666618347168,24.60000038146973,24.34666633605957,24.47333335876465,657150.0,0.003275106101475078,1.30302399778051,-0.49998569507624524,53.99999872843338,40.130940831281706,-0.4461038417100731,-0.16766847792430184,0.792805671833932,0.2650252518162759,11.714583612638279,0.2533340454101598,-0.6998565945368327,0.23033294677734517,-0.6256547140912438,1.0863206076459342,-0.19766088365694756,0.6583267772116379,-1.2995427795410137,83.9744048241294,33.01740109353901,0.4279938304342942,12,-0.5966663360595703,0.3533344268798828,1.2283339500427246,0.5433340072631836,-0.5933322906494141,3,-0.02937973316991138,2.2499672178048598,24.426666259765625,-1.4680902870778778,24.453332901000977,-1.0476294277929155,24.28666687011719,-0.02937973316991138
7515,2009-12-28,24.426666259765625,24.58666610717773,24.31999969482422,24.52666664123535,1782300.0,-0.003264414796656845,1.424247678662817,-3.0000572213321126,57.99523390075864,43.06785717732945,-0.3518993252114839,-0.12395204750600186,0.8589928428819,0.36694338938765014,11.781139667012152,0.2666664123535121,-0.6091650641710871,0.1693330764770522,-0.6533098258898171,0.9919759788439215,-0.24198837470638068,0.5806545276604851,-1.1902186796264616,61.05261889847251,4.509679349781173,0.4113214511834345,12,-0.5166664123535156,0.3800010681152344,1.446667194366455,0.6233339309692383,-1.3733329772949219,0,-0.019923542596134936,1.30302399778051,24.50666618347168,2.2499672178048598,24.426666259765625,-1.4680902870778778,24.453332901000977,-0.019923542596134936
7516,2009-12-29,24.420000076293945,24.60000038146973,24.373332977294922,24.446666717529297,1378200.0,-0.00027290598728402227,-2.7777636493682545,0.2666653951057621,59.12409470480626,46.278027476988804,-0.37178938611634393,-0.14852856427613403,0.8620151133226841,0.39592442111491977,11.801435578748464,0.22666740417480824,-0.5327749889094875,0.17766685485839773,-0.6200168947603046,0.9753506044771001,-0.22117501995095168,0.5765087296677471,-1.1548148034704546,35.59322855798874,-23.547299731063816,0.3988418748093507,12,-0.5100002288818359,0.38666725158691406,1.4783334732055664,0.630000114440918,-1.64666748046875,1,-0.038220001651160906,1.424247678662817,24.426666259765625,1.30302399778051,24.50666618347168,2.2499672178048598,24.426666259765625,-0.038220001651160906
7517,2009-12-30,24.479999542236328,24.60000038146973,24.31999969482422,24.36666679382324,1530900.0,0.0024569805796450517,-1.7096803964819038,-4.249982118589648,53.59114188163886,48.959069124911096,-0.35873088447167234,-0.29395718866500076,0.7815852968845789,0.34614797528932684,12.387392364178188,0.28000068664551137,-0.44604433805032073,0.28233299255371236,-0.3263488588193084,0.8910148439267331,-0.02200793313279803,0.5866739182402227,-1.1866513305821975,62.4997019764908,3.6617970031363,0.3043409256865112,12,-0.5699996948242188,0.32666778564453125,1.3533339500427246,0.5700006484985352,-1.8333320617675781,2,-0.01879081262558857,-2.7777636493682545,24.420000076293945,1.424247678662817,24.426666259765625,1.30302399778051,24.50666618347168,-0.01879081262558857
7518,2009-12-31,24.18000030517578,24.50666618347168,24.15333366394043,24.50666618347168,2143500.0,-0.012254871024116931,1.1632655444423035,-2.8823608610039657,48.62157904435885,50.394495251947646,0.04648812759583976,-0.03347857739425919,1.0475755848003807,0.6572842790168956,13.32797445006951,0.35333251953125,-0.3779678023709856,0.006333732604979048,-0.5621146859937198,0.5747821512036779,-0.2778904766943704,0.2905579419043285,-0.859052413467623,5.970142880323803,-50.640820442951565,0.28422420929934933,12,-0.02666759490966797,0.45333385467529297,1.6533331871032715,0.869999885559082,-0.8800010681152308,3,-0.004411354987393312,-1.7096803964819038,24.479999542236328,-2.7777636493682545,24.420000076293945,1.424247678662817,24.426666259765625,-0.004411354987393312
7519,2010-01-04,24.406667709350586,24.666667938232425,24.21333312988281,24.65999984741211,3947550.0,0.009374168788835124,2.399989986481713,0.7755084166827234,55.60977550012136,51.88533728270043,-0.0647050055963625,-0.25372746954032976,0.7789456185424086,0.45287180237438207,13.649969510453491,0.4866676330566442,-0.24516155867354783,0.2206677436828599,-0.3571585133116564,0.7984940006773762,-0.06824538481439646,0.5095808721801163,-1.058672131189482,49.350697605290684,-6.357528057982897,0.28891312849725787,1,-0.05000114440917969,0.009999275207519531,1.3716654777526855,0.6433324813842773,-1.1533355712890625,0,-0.013384366499134326,1.1632655444423035,24.18000030517578,-1.7096803964819038,24.479999542236328,-2.7777636493682545,24.420000076293945,-0.013384366499134326
7520,2010-01-05,24.84666633605957,24.86000061035156,24.31999969482422,24.386667251586914,3448950.0,0.018027804202882303,1.2191774379394582,-1.8157944270021609,58.636369252016856,54.33678793444753,-0.4203597119967455,-0.6830672426662758,0.3059603297701585,0.02630983410760024,13.605088424847544,0.5400009155273402,-0.06597180620186904,0.6316663742065423,-0.01707298669422741,1.280405735107312,0.3072966937561574,0.9560360546569271,-1.4721640251745782,98.11307513961026,43.83190977364687,0.32436968045038433,1,-0.3399991989135742,-0.4399986267089844,0.9316668510437012,0.20333385467529297,-1.0533332824706996,1,-0.037563688851199095,2.399989986481713,24.406667709350586,1.1632655444423035,24.18000030517578,-1.7096803964819038,24.479999542236328,-0.037563688851199095
7521,2010-01-06,25.17333221435547,25.420000076293945,24.70000076293945,24.71333312988281,5347500.0,0.013147271906727154,-1.9589186053802936,1.0000000000000078,75.99015352540474,57.55262572145399,-0.6794799271142082,-0.9652358825158736,-0.04907204928992215,-0.2919089819548262,13.637869531655737,0.7199993133544957,0.0810662509118707,0.8986656188964837,0.13211882107172102,1.6652124167212463,0.5153922199841041,1.2819390178088632,-1.7394099714918134,80.52621751608949,21.24621646573464,0.3832733989123808,1,-0.38666534423828125,-0.7666645050048828,0.3466672897338867,-0.12333202362060547,-1.4733314514160192,2,-0.0842160630079718,1.2191774379394582,24.84666633605957,2.399989986481713,24.406667709350586,1.1632655444423035,24.18000030517578,-0.0842160630079718
7522,2010-01-07,25.50666618347168,25.540000915527344,24.98666763305664,25.10000038146973,3683550.0,0.013241551268533325,1.338018407182347,0.8840578508284398,85.20289052508383,60.97458189584697,-0.9473047746787344,-1.2370291473496486,-0.4115674866061525,-0.5989111030449266,13.215552467832776,0.5533332824707031,0.1873273424177917,1.1526662826538079,0.22846185707567557,2.07687070823194,0.6905640698647417,1.614768495442874,-1.9535792706022086,97.59605399078146,31.138302935622676,0.462102212789066,1,-0.659998893737793,-1.0999984741210938,-0.013332843780517578,-0.4566659927368164,-1.3933334350585902,3,-0.10716153839883957,-1.9589186053802936,25.17333221435547,1.2191774379394582,24.84666633605957,2.399989986481713,24.406667709350586,-0.10716153839883957
7523,2010-01-08,25.540000915527344,25.739999771118164,25.28666687011719,25.459999084472656,3606450.0,0.0013069027451837467,-1.1250000000000187,0.19672623235308084,84.9148792800519,64.40956862380459,-0.9008376055750169,-1.2366307763676083,-0.4394605668492275,-0.5883147721077293,13.212119346777126,0.453332901000973,0.3086329176723126,1.1243343353271484,0.05953555584500947,2.1891331148092874,0.591934945586079,1.656733725068218,-1.8279608824452431,86.89963806185061,15.735994669195662,0.5323993897410686,1,-0.5933341979980469,-1.0966672897338867,-0.04666757583618164,-0.49000072479248047,-1.5,4,-0.11328634813397986,1.338018407182347,25.50666618347168,-1.9589186053802936,25.17333221435547,1.2191774379394582,24.84666633605957,-0.11328634813397986
7524,2010-01-11,25.959999084472656,26.08666610717773,25.32666778564453,25.5,3935400.0,0.016444720199284335,1.1308370232518454,5.749856952126645,85.02418396816105,67.41278529796041,-1.2214489325596567,-1.6044763338068222,-0.8350547363768968,-0.9783123415443065,13.67215595281751,0.7599983215331996,0.3813138574740016,1.4589991569519043,0.19421226805170022,2.7237860458521084,0.8266057125018023,2.0913926014020063,-2.045163077586949,92.83016749402442,19.837483726624427,0.6323934444501011,1,-0.8399991989135742,-1.343332290649414,-0.4933323860168457,-0.909998893737793,-2.0066661834716797,0,-0.10246532901471173,-1.1250000000000187,25.540000915527344,1.338018407182347,25.50666618347168,-1.9589186053802936,25.17333221435547,-0.10246532901471173
7525,2010-01-12,25.886667251586914,26.0,25.46666717529297,25.76000022888184,3389550.0,-0.002824801058240567,2.0188719986180685,0.2753636408869941,81.0881545252063,69.85323638911596,-1.0272643332005273,-1.4655693631819595,-0.764962631315349,-0.8765920087345016,13.854766601274893,0.5333328247070312,0.43204373397260554,1.296333980560302,-0.0952325184009446,2.6879004795215486,0.6005507310796787,1.9921172300409253,-1.7112116326661635,85.57699185157904,14.928498496528107,0.6957832494806228,1,-0.766667366027832,-1.2700004577636719,-0.5266671180725098,-0.8366670608520508,-1.9200000762939453,1,-0.10172553646757909,1.1308370232518454,25.959999084472656,-1.1250000000000187,25.540000915527344,1.338018407182347,25.50666618347168,-0.10172553646757909
7526,2010-01-13,26.0,26.08666610717773,25.57333374023437,25.98666763305664,4074750.0,0.004378035508071809,4.500051090266492,0.10525523264568884,80.68790337291091,72.86398766592397,-0.9978378872862876,-1.526423113040483,-0.862231748685339,-0.9630373285784835,14.156831056584023,0.5133323669433594,0.48821996505146714,1.3266667366027818,-0.19405926154243858,2.847392734748002,0.5663037375301698,2.0870297356753937,-1.5951991224884132,92.12125205473781,22.397612326574233,0.7603629990726106,1,-0.880000114440918,-1.3833332061767578,-0.746666431427002,-0.9499998092651367,-2.4266662597656286,2,-0.08487180563119723,2.0188719986180685,25.886667251586914,1.1308370232518454,25.959999084472656,-1.1250000000000187,25.540000915527344,-0.08487180563119723
7527,2010-01-14,25.953332901000977,26.07999992370605,25.753332138061523,25.84000015258789,3065250.0,-0.0017948884230393203,-1.2790607929632414,8.500572246065808,80.05254980704954,76.35631775066739,-0.8048373696257407,-1.378751216948757,-0.7984225507782448,-0.9070450711147657,13.943163529408798,0.3266677856445277,0.5442002742235985,1.1709996223449721,-0.3900839231399118,2.732083167829856,0.39045784960253016,1.951541395087414,-1.3467081959294518,83.33333333333363,14.759695615972362,0.7805417727424415,1,-0.8033332824707067,-1.3366661071777344,-0.8199987411499023,-0.9033327102661133,-2.6866664886474574,3,-0.08682245731817428,4.500051090266492,26.0,2.0188719986180685,25.886667251586914,1.1308370232518454,25.959999084472656,-0.08682245731817428
7528,2010-01-15,25.333332061767575,26.08666610717773,25.26666641235352,25.946666717529297,6112050.0,-0.023889064329363663,-1.1964298486721794,-5.411804305020311,63.41991757518702,77.22411131456357,-0.004505489305724808,-0.6508808671330115,-0.17737218755308604,-0.278355585557275,12.972615294889428,0.8199996948242116,0.5899765894825286,0.4613322257995556,-1.0022662127600483,1.9249306643591595,-0.2704669934802446,1.1931314450793558,-0.5491023884433055,8.129960271308018,-56.07919174846164,0.7317992192798015,1,-0.129999160766598,-0.7166652679443324,-0.5349988937377894,-0.2833318710327113,-1.5266647338867152,4,-0.048157870049620355,-1.2790607929632414,25.953332901000977,4.500051090266492,26.0,2.0188719986180685,25.886667251586914,-0.048157870049620355
7529,2010-01-19,25.60666656494141,25.79333305358887,25.046667098999023,25.239999771118164,2802750.0,0.010789520403687636,1.0180167176581778,-0.5978250052866638,68.02445914386004,78.26723241365725,-0.10026299556174934,-0.8097915230160915,-0.44044161748327326,-0.5477106601498889,11.540155588296274,0.7466659545898473,0.6658807719871476,0.6356667518615744,-0.7383732634095743,2.009706767132723,-0.05135325577399996,1.3226867594971488,-0.6661445195547238,53.84615384615438,-10.31769976596793,0.6870200076355739,1,-0.2133331298828196,-0.9899997711181676,-0.8133330345153844,-0.5566663742065465,-1.8066673278808594,1,-0.06118194437533775,-1.1964298486721794,25.333332061767575,-1.2790607929632414,25.953332901000977,4.500051090266492,26.0,-0.06118194437533775
7530,2010-01-20,25.13333320617676,25.333332061767575,24.48666763305664,25.29333305358887,3235950.0,-0.018484770657837157,6.055599707537661,-0.43636306888820264,59.536544616683926,76.43905364602162,0.46713457976579065,-0.2627708944637597,0.006275135195092929,-0.06661658990827135,10.700667063088236,1.1199989318847692,0.7784354164601162,0.10700006484985636,-1.1941156323974234,1.408115762097136,-0.5435577837737817,0.7575579134734944,0.9533329010009695,40.41663686431617,-26.23094536185794,0.650557848623639,1,0.15333366394042613,-0.5166664123535192,-0.339999675750736,-0.08333301544189808,-1.5666656494140696,2,-0.04694961450181978,1.0180167176581778,25.60666656494141,-1.1964298486721794,25.333332061767575,-1.2790607929632414,25.953332901000977,-0.04694961450181978
7531,2010-01-21,24.726667404174805,25.413333892822266,24.46666717529297,25.10000038146973,4476900.0,-0.01618033703154087,-1.119402857606477,2.3333333333333557,53.01796098085072,72.86295036332905,0.8982371222656909,0.18819779644025658,0.38728270563236933,0.3465884608403478,10.235061273975926,0.9466667175292969,0.8507545002536183,-0.32166576385498047,-1.5844361610764466,0.9411046333664856,-0.9530509624657135,0.3097194347557526,1.3279987335205057,16.049407426419894,-49.01102140087721,0.6313851986107328,1,0.5499992370605469,-0.1100006103515625,0.0666661262512207,0.3233327865600586,-0.7066669464111328,3,-0.030736055791874328,6.055599707537661,25.13333320617676,1.0180167176581778,25.60666656494141,-1.1964298486721794,25.333332061767575,-0.030736055791874328
7532,2010-01-22,24.10666656494141,24.84000015258789,24.059999465942386,24.753332138061523,4674450.0,-0.025074177166661604,-1.1081106159449345,1.732141579899225,49.167922602605174,68.89106628805719,1.4513931293461262,0.8230962001671394,0.9575579677817281,0.9705476823272541,10.524267838756026,0.7800006866455043,0.8678572433895368,-0.9243332862853961,-2.2302711350241076,0.3816045624533153,-1.5773022106547536,-0.27136436191603863,1.8844796142578062,2.3026529400305193,-67.33107580117291,0.652968924369356,1,0.9666662216186488,0.5100002288818324,0.6016669273376429,0.9433336257934535,0.6333332061767543,4,-0.02212387279967898,-1.119402857606477,24.726667404174805,6.055599707537661,25.13333320617676,1.0180167176581778,25.60666656494141,-0.02212387279967898
7533,2010-01-25,24.07333374023437,24.57333374023437,24.00666618347168,24.46666717529297,5185800.0,-0.0013827222696776165,-1.1518944250088592,0.6082486085671648,46.04429427084392,64.55996743279974,1.4022632941357749,0.8733796265376874,0.9386780089270665,1.013433430102328,10.848552563369635,0.5666675567626918,0.8034639266426993,-0.9399994850158713,-2.289202993098481,0.40920402306673864,-1.6146012390571762,-0.2653977309745663,1.8019436361694332,3.731392677489951,-65.63966050943456,0.6746017540413057,1,0.9733324050903356,0.5433330535888707,0.5183329582214391,0.9766664505004918,1.4266662597656286,0,-0.03350875024561506,-1.1081106159449345,24.10666656494141,-1.119402857606477,24.726667404174805,6.055599707537661,25.13333320617676,-0.03350875024561506
7534,2010-01-26,23.78666687011719,24.20000076293945,23.71333312988281,24.07999992370605,3679500.0,-0.011908066959503305,-1.2121229198003864,0.7457618077780762,36.94581766778219,59.65526333753037,1.5066643357268106,1.1629661324090144,1.1751720957312877,1.3196860286436198,11.441576033199475,0.4866676330566406,0.6652773998235801,-1.1906663894653278,-2.632064972683125,0.25073219375246936,-1.9113656810742263,-0.4699670978564292,1.9391216108520446,4.313747489594144,-58.88436891124415,0.7206992916088988,1,1.1133327484130788,0.8299999237060511,0.8049998283386195,1.3199996948242152,1.840000152587887,1,0.0008408264122450326,-1.1518944250088592,24.07333374023437,-1.1081106159449345,24.10666656494141,-1.119402857606477,24.726667404174805,0.0008408264122450326
7535,2010-01-27,23.940000534057614,23.98666763305664,23.34000015258789,23.60000038146973,4307400.0,0.006446202184512639,1.9846121342300784,-1.1590925346736844,34.13381439079602,54.48258678396206,1.1713351630226363,1.0237937230397023,0.9872423591362747,1.1874543493126701,12.204045503269093,0.64666748046875,0.5213745453499214,-1.012999439239504,-2.508939543016144,0.4829406645371357,-1.760969491127824,-0.2650293873511842,1.5845424118029783,28.938919471879014,-30.742641232989943,0.7479700518883193,1,0.7733325958251989,0.7733325958251989,0.46166658401489613,1.0533332824707067,2.1999988555908274,2,-0.005848007262902688,-1.2121229198003864,23.78666687011719,-1.1518944250088592,24.07333374023437,-1.1081106159449345,24.10666656494141,-0.005848007262902688
7536,2010-01-28,23.48666763305664,24.26666641235352,23.273332595825195,24.0,6699600.0,-0.018936210981117196,-1.1134707161872681,-1.509800401665034,24.79202836078599,48.34252884548832,1.3752853897926443,1.4794718213941813,1.3901118678610942,1.654996575583663,12.822430588705537,0.9933338165283239,0.3199102187994889,-1.4196657180786119,-3.03877599625541,0.19944456009818623,-2.229220857167011,-0.6101105789902128,1.7757301776112264,13.61712229953067,-39.56375041627133,0.8095551390883995,1,1.1933317184448242,1.1933317184448242,0.8783326148986816,1.5066661834716797,2.5066661834716797,3,0.003406184519486821,1.9846121342300784,23.940000534057614,-1.2121229198003864,23.78666687011719,-1.1518944250088592,24.07333374023437,0.003406184519486821
7537,2010-01-29,24.020000457763672,24.71333312988281,23.8799991607666,24.01333236694336,7951950.0,0.02270789679658014,-5.097539530794219,-0.012989811766629262,33.13608065041751,44.977658076069496,0.6021964166787548,0.9590827154574413,0.7959983916962479,1.1288996404890383,13.085772555392673,1.2266654968261683,0.14094287055644728,-0.8633329391479485,-2.5205631245153235,0.7938972462194265,-1.691948031831636,-0.034717846464261015,0.9639282228262225,51.85191562634537,2.814946910901533,0.8286150926836882,1,0.5133323669433594,0.659998893737793,0.3449997901916504,0.9733333587646484,2.386667251586914,4,0.0,-1.1134707161872681,23.48666763305664,1.9846121342300784,23.940000534057614,-1.2121229198003864,23.78666687011719,0.0
7538,2010-02-01,24.07333374023437,24.20000076293945,23.753332138061523,24.10666656494141,5227500.0,0.0022203697524685317,3.0606013316688463,-4.99885583524134,27.214183304523402,40.443182982809866,0.39262518334639296,0.9458423365793003,0.6876986386193629,1.0775441253591609,13.160386815542607,0.44666862487792613,-0.05863152678814032,-0.80466632843018,-2.472082203857184,0.8627495469968238,-1.638374266143682,0.02904160928332189,0.6711114884884637,55.55561442431858,11.560079402779365,0.8337079377135017,2,0.269999504089359,0.6066656112670934,0.3216662406921422,0.9200000762939489,2.4333324432373082,0,0.02769313291119202,-5.097539530794219,24.020000457763672,-1.1134707161872681,23.48666763305664,1.9846121342300784,23.940000534057614,0.02769313291119202
7539,2010-02-02,24.07999992370605,24.433332443237305,23.65333366394043,24.34000015258789,5562450.0,0.0002769115214207307,2.4925463637101215,7.8001258869290915,27.823234688143785,36.919481879638745,0.16385892957065096,0.9628120843740042,0.6232907409829807,1.060779514761041,13.407964177611603,0.779998779296875,-0.2717293725858241,-0.7816667556762731,-2.4747252791794416,0.9113917678268955,-1.6281960174278574,0.06486250607531119,0.6333332061767578,56.018543660386,16.56884932634884,0.8465292617515839,2,0.26333332061767933,0.5999994277954137,0.3050003051757848,0.9133338928222692,2.4600009918212926,1,0.05897010302296546,3.0606013316688463,24.07333374023437,-5.097539530794219,24.020000457763672,-1.1134707161872681,23.48666763305664,0.05897010302296546
7540,2010-02-03,23.913333892822266,24.46666717529297,23.833332061767575,23.899999618530273,3664500.0,-0.0069213468194286865,-7.636227681183551,-0.05128562520632289,24.717294905345867,33.774963426804874,0.15563556013746904,1.1130359552114797,0.7417681270448355,1.2139335809793792,14.024196612487602,0.6333351135253942,-0.4151066234123597,-0.9016661643981934,-2.6471070600078797,0.8437747312114929,-1.7743866122030383,-0.028945716593348436,0.5983991622924769,44.44451803039847,11.175865453005585,0.8727204478048431,2,0.14333248138427734,0.7666654586791992,0.4716663360595703,1.0799999237060547,3.653333663940426,2,0.07164760620839572,2.4925463637101215,24.07999992370605,3.0606013316688463,24.07333374023437,-5.097539530794219,24.020000457763672,0.07164760620839572
7541,2010-02-04,23.053333282470703,23.76666641235352,23.0,23.753332138061523,4955400.0,-0.03596322512812389,1.1100889016045228,-52.49620941210127,20.647780313615925,30.606058728028287,0.8418404140863132,1.9036702743739085,1.5507602278456964,2.0527294475775086,14.644778683387493,0.9133338928222656,-0.6386174956760762,-1.6556668281555176,-3.559763615676559,0.2484299593655237,-2.607715221916038,-0.7036184343949969,1.4133338928222656,3.112837867925375,-22.838867011014287,0.9520483937605206,2,0.8033332824707031,1.489999771118164,1.3050003051757812,1.9400005340576172,4.546667098999027,3,0.1338923993921859,-7.636227681183551,23.913333892822266,2.4925463637101215,24.07999992370605,3.0606013316688463,24.07333374023437,0.1338923993921859
7542,2010-02-05,22.773332595825195,23.18000030517578,22.299999237060547,23.17333221435547,8317200.0,-0.012145778799737217,3.2580442717586418,0.5714289606840308,22.17392115601899,27.953795048603293,1.0200912723575009,2.074771658808352,1.7657757357954011,2.3009532105183155,15.389860425570667,0.8800010681152344,-0.8240460044128639,-1.7990008354187026,-3.8488279745336307,0.2508263036962255,-2.8239144049761684,-0.7740872658612368,1.6933345794677734,21.846142198919328,-6.097172873805405,1.0249135695574645,2,0.7333335876464844,1.4200000762939453,1.585000991821289,2.220001220703125,5.059999465942379,4,0.14139350080424395,1.1100889016045228,23.053333282470703,-7.636227681183551,23.913333892822266,2.4925463637101215,24.07999992370605,0.14139350080424395
7543,2010-02-08,22.64666748046875,23.07999992370605,22.440000534057614,22.49333381652832,4671450.0,-0.005561992950459338,-3.923067894215469,-0.38333452542736574,16.76645988483932,25.711644183831865,1.031583642641806,2.0802151767074655,1.836679438205426,2.3962725261182243,15.863875047007255,0.6399993896484375,-0.9695038814261423,-1.7809992790222182,-3.948304117645119,0.38630555960068236,-2.8646516983336667,-0.6973468597107697,1.4299994659423838,16.00006338262506,-8.308703661431178,1.0836524193114498,2,0.8599987030029297,1.5466651916503906,1.7116661071777344,2.3466663360595703,5.633333206176761,0,0.16602885312483995,3.2580442717586418,22.773332595825195,1.1100889016045228,23.053333282470703,-7.636227681183551,23.913333892822266,0.16602885312483995
7544,2010-02-09,23.29999923706055,23.65999984741211,22.886667251586914,22.96666717529297,4423650.0,0.028848913737760995,-2.1351411957563946,2.1739000634399606,30.215803645563767,25.27630965658384,0.33744411112072825,1.2831741767552636,1.1376819734204382,1.7118824218405955,15.481976195189578,1.0133323669433594,-1.0435995586177604,-0.9946675300598109,-3.0913596857264096,1.1020246256067878,-2.043013607893112,0.05367854777349024,0.45686752166747624,46.15381906725441,22.896024098168592,1.0483460778333,2,0.20666694641112926,0.8933334350585902,1.0933341979980433,1.6933345794677699,4.726667404174801,1,0.13762519533952022,-3.923067894215469,22.64666748046875,3.2580442717586418,22.773332595825195,1.1100889016045228,23.053333282470703,0.13762519533952022
7545,2010-02-10,23.253332138061523,23.433332443237305,23.01333236694336,23.31999969482422,3608400.0,-0.0020028798509486023,1.8636396148019065,-0.20000343324063372,32.76127716857634,26.16178174633832,0.3089537680749821,1.1831013263010526,1.1586914873830096,1.7246690742393085,15.079439054875293,0.4200000762939453,-1.106694759761833,-0.9096678733825669,-2.914123439596054,1.09478769283092,-1.9118956564893104,0.09255990972417649,0.40666770935058594,64.9999479814188,39.14368122013491,1.0022277831067439,2,0.25333404541015625,0.9400005340576172,1.1333346366882324,1.7400016784667969,4.913335800170902,2,0.1413418411585896,-2.1351411957563946,23.29999923706055,-3.923067894215469,22.64666748046875,3.2580442717586418,22.773332595825195,0.1413418411585896
7546,2010-02-11,23.79333305358887,23.84666633605957,23.07999992370605,23.13333320617676,4341300.0,0.023222517629783557,1.0000000000000278,-9.899865533716705,46.26390655866032,27.62042906947641,-0.2044747005295804,0.4946679749483067,0.6015728374289679,1.1547547608431579,14.27993818348296,0.7666664123535192,-1.093646607795442,-0.2593336105346644,-2.0717681934004055,1.5531009723310767,-1.165550901967535,0.6468836808982061,-1.4933338165283239,96.5517283903423,64.91880614808086,0.9062172914328709,2,-0.4099998474121129,0.3999996185302699,0.6633343696594203,1.2000007629394496,5.026666641235348,3,0.1585878907623104,1.8636396148019065,23.253332138061523,-2.1351411957563946,23.29999923706055,-3.923067894215469,22.64666748046875,0.1585878907623104
7547,2010-02-12,23.70000076293945,23.873332977294922,23.21333312988281,23.446666717529297,4506150.0,-0.003922623637437117,1.2000050862759677,0.38383955148397,45.611286250487666,29.664551619027993,-0.18026469414519752,0.4327162401701301,0.6552878145682897,1.2259495191119854,13.42171698670044,0.6599998474121129,-1.0846574439015768,-0.2399992942810094,-1.8202278996068628,1.340229311044844,-1.0301135969439343,0.5501150083819155,-1.3690681838989214,87.90704730271882,50.565937210364865,0.790114302662926,2,-0.31666755676269176,0.49333190917969105,0.8966665267944371,1.2533330917358434,5.126667022705082,4,0.16455694063220672,1.0000000000000278,23.79333305358887,1.8636396148019065,23.253332138061523,-2.1351411957563946,23.29999923706055,0.16455694063220672
7548,2010-02-16,24.11333274841309,24.13999938964844,23.63333320617676,23.97333335876465,3032250.0,0.01744016760201883,4.241392237722031,0.5526276163228647,53.729066499911376,32.54297737589106,-0.6563481592208902,-0.08084639739290722,0.22932102334392823,0.7976617743087573,13.454939402092107,0.5066661834716797,-0.980962773320929,0.23433265686035654,-1.2075653499632928,1.6762306636840059,-0.4866163465514681,0.9552816602721812,-1.7207041534423873,97.87234042553192,54.025586499218434,0.7209490034118241,2,-0.7299995422363317,0.07999992370605113,0.5133347511291468,0.8400011062622035,4.59333419799804,1,0.15427147098110283,1.2000050862759677,23.70000076293945,1.0000000000000278,23.79333305358887,1.8636396148019065,23.253332138061523,0.15427147098110283
7549,2010-02-17,24.040000915527344,24.399999618530273,23.78000068664551,24.34000015258789,2468250.0,-0.0030411322089258785,1.9523887375113365,-2.142861035422289,51.16279688702495,35.481366484966514,-0.6585393114623734,-0.13797735624989116,0.305024386399225,0.8613142162400855,13.942508109120308,0.6199989318847621,-0.9472109608564487,0.2393341064453125,-0.9566195631454555,1.4352877760360805,-0.3586427283500697,0.8373109412406947,-1.5425300728759765,74.03856602289093,27.136776692188974,0.5979768347953837,2,-0.6900014877319336,0.15333175659179688,0.6549992561340332,0.9133329391479492,4.9199981689453125,2,0.17637269590865823,4.241392237722031,24.11333274841309,1.2000050862759677,23.70000076293945,1.0000000000000278,23.79333305358887,0.17637269590865823
7550,2010-02-18,23.953332901000977,24.226667404174805,23.8799991607666,24.07999992370605,3124350.0,-0.0036051585368446215,-1.5365860466414525,0.4222244827893019,55.9321927051586,39.401856750693476,-0.6320696297971047,-0.15203984730990783,0.3896670287044728,0.9420649751100143,14.095347519975304,0.3466682434082031,-0.8975581317495305,0.21166610717773438,-0.811398101102256,1.2347303154577247,-0.2998659969622608,0.7231982113177295,-1.3036597562792984,66.16160448516034,14.427848124016094,0.5115321041399945,2,-0.6033334732055664,0.23999977111816406,0.9150004386901855,1.0000009536743164,5.159999847412113,3,0.17005290065768497,1.9523887375113365,24.040000915527344,4.241392237722031,24.11333274841309,1.2000050862759677,23.70000076293945,0.17005290065768497
7551,2010-02-19,23.96666717529297,24.13333320617676,23.79333305358887,23.833332061767575,4545000.0,0.0005566772000833442,-2.1875044703527275,-1.0526426742960973,49.21875,42.40683773335804,-0.5612436765213538,-0.2374025376504605,0.3836621127764914,0.9259178816965914,14.357439758260737,0.3400001525878906,-0.8540669618262768,0.26300039291381694,-0.6573148539474829,1.1833156397751168,-0.19715723051683298,0.7231580163444669,-1.1769679126666013,63.483215597399465,11.27843012900469,0.46015762343064964,2,-0.5466670989990234,0.22666549682617188,0.9016661643981934,0.9866666793823242,5.280000686645511,4,0.17524342171652485,-1.5365860466414525,23.953332901000977,1.9523887375113365,24.040000915527344,4.241392237722031,24.11333274841309,0.17524342171652485
7552,2010-02-22,23.57333374023437,24.15333366394043,23.420000076293945,24.03333282470703,3844500.0,-0.016411686789061797,1.0952365382205003,-3.449947071782042,43.33924849046618,45.35936980064991,-0.04749023312666978,0.12008299064818928,0.7818397108596429,1.3051811318448898,14.148335081958392,0.7333335876464844,-0.7911676294255408,-0.1036664009094288,-1.0055371363850156,0.798204334566158,-0.5546017686472204,0.34726896682836284,-0.6548104491356916,15.646299547296067,-34.641944360271395,0.4509353677377934,2,0.0699996948242223,0.6199989318847692,1.2949995994567907,1.3800001144409215,5.646665573120117,0,0.22256783925452894,-2.1875044703527275,23.96666717529297,-1.5365860466414525,23.953332901000977,1.9523887375113365,24.040000915527344,0.22256783925452894
7553,2010-02-23,23.26666641235352,23.84000015258789,23.18666648864746,23.6200008392334,3945300.0,-0.01300907759844927,-1.5454511676296283,0.7681198480752189,39.96709822018891,46.442846975608255,0.39825331731304914,0.38284697536575507,1.0774222284213728,1.5955328256845256,13.971807932833563,0.6533336639404297,-0.6166082986232411,-0.3700003623962367,-1.269388370693921,0.5293876459014477,-0.8196943665450789,0.07969364175260552,-0.22962501506031074,6.59340141101932,-41.194951818660776,0.44969400414884225,2,0.43999958038329723,0.9266662597656214,1.6166667938232386,1.6866674423217738,5.626667022705075,1,0.2389685430113404,1.0952365382205003,23.57333374023437,-2.1875044703527275,23.96666717529297,-1.5365860466414525,23.953332901000977,0.2389685430113404
7554,2010-02-24,23.80666732788086,23.926666259765625,23.433332443237305,23.453332901000977,3988350.0,0.023209208657438918,-1.5084642204237202,-1.00000000000001,48.79518176114939,48.22439193033859,-0.06964216785283384,-0.16398639704845408,0.5341022312578616,1.0449583672569673,13.291857891655445,0.6599998474121058,-0.4176881154943608,0.1690005302429185,-0.731133893463376,1.069134953949213,-0.2810666816102305,0.6190677420960675,-0.6605892728886857,59.61541283057624,10.932995869016437,0.450067211853148,2,-0.06666755676269531,0.23999881744384766,1.10333251953125,1.1466665267944336,5.413331985473629,2,0.2058246772235819,-1.5454511676296283,23.26666641235352,1.0952365382205003,23.57333374023437,-2.1875044703527275,23.96666717529297,0.2058246772235819
7555,2010-02-25,23.79999923706055,23.86000061035156,23.13333320617676,23.34000015258789,4127550.0,-0.0002800934178845971,1.5057417589645166,1.301880172092707,60.44775004056674,49.800374539439304,0.025396193574746206,-0.17744218586427607,0.5422484214417587,1.0626220974114844,12.22881026082962,0.7266674041747976,-0.1693051841051627,0.1693325042724645,-0.7230464007453108,1.0617114092902398,-0.2768569482364249,0.6155219567813539,0.600000381469723,65.35938546002633,10.461929877393388,0.44618945250888814,2,-0.0333328247070348,0.05666732788085582,1.2050008773803675,1.1533346176147425,6.04000091552734,3,0.21680672322783656,-1.5084642204237202,23.80666732788086,-1.5454511676296283,23.26666641235352,1.0952365382205003,23.57333374023437,0.21680672322783656
7556,2010-02-26,23.56666755676269,23.920000076293945,23.446666717529297,23.79999923706055,4211850.0,-0.009803852427630488,1.0,-0.5072437928117807,61.24766629096552,51.5377500994924,0.24942367308037205,0.0655510230927554,0.7666402481139727,1.3066622854586214,11.665970628089623,0.47333335876464844,-0.032654950998978194,-0.06799917221069762,-0.9583752816802615,0.8223769372588663,-0.5131872269454796,0.37718888252408433,0.8079987335205097,42.48374079517648,-15.908982645292014,0.44518805473478246,2,0.19999885559082387,0.2899990081787145,1.384999275207523,1.3866662979126012,6.226665496826179,4,0.23536060744654264,1.5057417589645166,23.79999923706055,-1.5084642204237202,23.80666732788086,-1.5454511676296283,23.26666641235352,0.23536060744654264
7557,2010-03-01,24.020000457763672,24.166667938232425,23.59333229064941,23.6200008392334,3218550.0,0.01923619026360357,-1.5294031025037889,-1.7142962242403408,67.82006834777361,53.103416971477095,-0.1718115187355096,-0.4087380924449704,0.3277191249729654,0.864866644549604,11.769181100854821,0.6000003814697337,0.10499099388560396,0.3853337287902825,-0.5050423806792814,1.2757098382598464,-0.059854325944499465,0.8305217835250644,0.3298391708373991,85.80639207036226,21.140366517202224,0.44518805473478246,3,-0.25333404541015625,-0.4500007629394531,0.926666259765625,0.9333333969116211,5.600000381469727,0,0.217596473961992,1.0,23.56666755676269,1.5057417589645166,23.79999923706055,-1.5084642204237202,23.80666732788086,0.217596473961992
7558,2010-03-02,24.739999771118164,25.10000038146973,24.06666755676269,24.06666755676269,7937550.0,0.02997499165832762,-2.069310520650377,1.6833321412393099,68.36735339325571,55.0150343610583,-0.8868294521365634,-1.1343925200007945,-0.3616826876556267,0.15293778623743037,11.802359933281407,1.0799999237060582,0.15482643286085818,1.0719997406005852,0.06960619618655528,2.074393285014615,0.570802968393572,1.5731965128075984,-1.6066665649414027,81.69488895354458,14.080480956935773,0.5011967722070141,3,-0.6233329772949183,-1.0399999618530273,0.10500001907348633,0.2133340835571289,4.9600009918212855,1,0.1810832491383585,-1.5294031025037889,24.020000457763672,1.0,23.56666755676269,1.5057417589645166,23.79999923706055,0.1810832491383585
7559,2010-03-03,25.5,25.60666656494141,24.6200008392334,24.733333587646484,8025450.0,0.030719492154930084,1.0136044624193683,1.1386153758993764,74.24461788052933,57.04974826943282,-1.584585486823979,-1.878886829189618,-1.0844172276940327,-0.5931068494161202,12.50060632859733,0.9866657257080114,0.2401994897594264,1.7609999656677253,0.47476303486152815,3.0472368964739225,1.1178815002646267,2.404118431070824,-2.3273334503173793,95.68733569361282,26.59621375845144,0.6431184654030982,3,-1.1300001144409144,-1.5466670989990234,-0.6683335304260254,-0.546666145324707,4.793333053588871,2,0.1330718994140625,-2.069310520650377,24.739999771118164,-1.5294031025037889,24.020000457763672,1.0,23.56666755676269,0.1330718994140625
7560,2010-03-04,25.626667022705078,25.739999771118164,25.426666259765625,25.53333282470703,5366250.0,0.004967334223728637,-1.0434750158599844,0.12174029864113804,71.72196999315238,59.55010604644975,-1.6192049374919506,-1.971704182918451,-1.1844734980504796,-0.7155848225146606,13.354806098952213,0.31333351135253906,0.26056614371693243,1.8020003318786628,0.26340598402770254,3.340594679729623,1.0327031579531827,2.571297505804143,-2.3566404724121064,95.05816443731406,28.22446270425654,0.7692971739254801,3,-1.1900005340576172,-1.6066675186157227,-0.8683338165283203,-0.6733331680297852,4.633333206176761,3,0.14021847973697632,1.0136044624193683,25.5,-2.069310520650377,24.739999771118164,-1.5294031025037889,24.020000457763672,0.14021847973697632
7561,2010-03-05,26.13999938964844,26.15333366394043,25.59333229064941,25.69333267211914,4721550.0,0.020031179493164464,1.36619332376978,4.785670494952423,76.29309210850842,63.21164422623221,-2.0024037739106397,-2.363091531513824,-1.6730633564889956,-1.2201038881579898,13.194348030937547,0.5600013732910192,0.31841803317140815,2.1609993934631397,0.3525991355490099,3.9693996513772696,1.2567992645060748,3.0651995224202047,-2.7217744461059574,99.47913018988554,33.85240127596505,0.9042001289570641,3,-1.4966659545898473,-1.9133329391479528,-1.4266662597656286,-1.186665534973148,4.373332977294918,4,0.1415455565926549,-1.0434750158599844,25.626667022705078,1.0136044624193683,25.5,-2.069310520650377,24.739999771118164,0.1415455565926549
7562,2010-03-08,25.99333381652832,26.273332595825195,25.893333435058594,26.07999992370605,3441750.0,-0.005610771864753783,-1.6511550540267206,-0.19402857606476065,71.49391640055362,66.71462402405051,-1.649861611867852,-2.068896080017396,-1.5082223710648393,-1.0629400910988096,12.266349882695259,0.37999916076660156,0.3640757613697474,1.853333759307862,-0.0726364572915692,3.7793039759072933,0.8903486510081464,2.8163188676075777,-2.3563001753540007,87.31122420755658,24.699090943001522,0.9629851082997164,3,-1.2900009155273438,-1.7066679000854492,-1.3133344650268555,-1.1133337020874023,4.953332901000977,0,0.14619129904161254,1.36619332376978,26.13999938964844,-1.0434750158599844,25.626667022705078,1.0136044624193683,25.5,0.14619129904161254
7563,2010-03-09,26.406667709350586,26.5,25.79999923706055,25.8799991607666,5682300.0,0.015901534437242626,-1.0388320389320465,-6.076984022184324,75.10607430968231,69.63805652944306,-1.7555616743199636,-2.304236474482508,-1.8973434609308697,-1.4618818528939954,11.374332404973373,0.7000007629394496,0.46026187936843144,2.078667640686035,0.035948810988784885,4.121386470383285,1.05730822583741,3.1000270555346603,-2.5060041727111795,95.03551423866826,32.46966483251128,1.021359414848626,3,-1.590001106262207,-2.0066680908203125,-1.800001621246338,-1.526667594909668,4.733331680297855,1,0.12168643030809112,-1.6511550540267206,25.99333381652832,1.36619332376978,26.13999938964844,-1.0434750158599844,25.626667022705078,0.12168643030809112
7564,2010-03-10,26.50666618347168,26.63999938964844,26.09333229064941,26.31999969482422,4437750.0,0.00378686456094135,1.411768913273049,0.35442877526926114,77.00987920750043,71.47829310354682,-1.600609486758426,-2.2679614457527464,-1.9740469567725363,-1.5521894309846154,11.564285730433756,0.5466670989990305,0.6304973795567648,2.018332767486573,-0.18195385099453176,4.218619385967678,0.9181894582460188,3.118476076727127,-2.2940822712290014,89.01099764830136,25.788776358519435,1.1001433092405526,3,-1.4633331298828125,-2.0366668701171875,-1.994999885559082,-1.6266660690307617,4.086666107177731,2,0.12047288623036967,-1.0388320389320465,26.406667709350586,-1.6511550540267206,25.99333381652832,1.36619332376978,26.13999938964844,0.12047288623036967
7565,2010-03-11,26.540000915527344,26.559999465942386,26.11333274841309,26.31999969482422,3843150.0,0.0012575980632543171,2.4359200082162302,1.1785790920330652,77.10674992566157,73.24041350740193,-1.3459413417692936,-2.1528183866022843,-1.9806400348325894,-1.5836310575826964,11.76450436963646,0.4466667175292969,0.8647855302822904,1.8873340606689446,-0.4132376076931692,4.187905729031058,0.7370482264878859,3.0376198948500033,-1.9875788364478595,90.44600960355686,26.130851949773685,1.1502858341810576,3,-1.423335075378418,-2.0700016021728516,-2.028334617614746,-1.6800003051757812,4.553331375122067,3,0.14142170341319105,1.411768913273049,26.50666618347168,-1.0388320389320465,26.406667709350586,-1.6511550540267206,25.99333381652832,0.14142170341319105
7566,2010-03-12,27.56666755676269,27.893333435058594,26.553333282470703,26.666667938232425,10422150.0,0.03868374550939424,-1.3786937171046505,4.090884658066273,87.1127736008727,75.38404742441294,-1.950672348380337,-3.0380651147313813,-2.9678688071296513,-2.5971994046300146,13.105763194440748,1.35333251953125,1.0627273083581876,2.7253339767456026,0.12245964040988966,5.328208313081316,1.423896808577748,4.026771144913457,-2.7219846542035526,84.39494856538873,13.348341938865119,1.3014371681678556,3,-1.5866670608520472,-2.4700012207031214,-3.198334693908688,-2.7066669464111293,2.6399993896484375,4,0.09770251215796355,2.4359200082162302,26.540000915527344,1.411768913273049,26.50666618347168,-1.0388320389320465,26.406667709350586,0.09770251215796355
7567,2010-03-15,27.60000038146973,27.60000038146973,27.10000038146973,27.406667709350586,3886200.0,0.001209171352990035,4.1724314831986415,0.2148141711824987,92.42822135063481,78.05747719745506,-1.5899813546011394,-2.9136217655449066,-2.9624975671876506,-2.6257294048583297,14.563956606673333,0.5,1.2317145840813986,2.5636668205261266,-0.25462446552714013,5.381958106579393,1.1545211774994932,3.97281246355276,-2.2675333937106785,85.98728029812955,6.507380632294797,1.4091456430266343,3,-1.343333244323734,-2.50333404541016,-3.4000005722045934,-2.8666667938232457,2.89999961853027,0,0.10555550526113766,-1.3786937171046505,27.56666755676269,2.4359200082162302,26.540000915527344,1.411768913273049,26.50666618347168,0.10555550526113766
7568,2010-03-16,27.833332061767575,27.953332901000977,27.65333366394043,27.86666679382324,3821700.0,0.008454046270756521,1.9032144933687962,-0.17242161756871094,91.94446431267818,80.02412680102717,-1.4956644103064427,-3.0082031045819413,-3.143944502621668,-2.857642821551451,16.634326794115132,0.35333251953124645,1.446432564515117,2.610998535156245,-0.43280406550695716,5.654801135819447,1.0890972348246457,4.132899835487844,-2.091126442440597,93.54834409378392,11.07836554850985,1.5219013003316009,3,-1.1433324813842738,-2.6366653442382777,-3.9833326339721644,-3.4499988555908168,3.120000839233402,1,0.1118563400477035,4.1724314831986415,27.60000038146973,-1.3786937171046505,27.56666755676269,2.4359200082162302,26.540000915527344,0.1118563400477035
7569,2010-03-17,28.28000068664551,28.34666633605957,27.540000915527344,27.78000068664551,5215800.0,0.016047975279664506,1.5473726690117378,-14.99937060136179,92.74813842265769,82.36036773763885,-1.6835642752548026,-3.2895938546342514,-3.539775589038438,-3.3051780309016827,18.87768647456053,0.8066654205322266,1.6295819589881972,2.8456671714782757,-0.43297266031441595,6.124307003270967,1.2063472555819281,4.484987087374623,-2.139792156617215,97.01497126166842,11.869187217624074,1.639319915896346,3,-1.3100013732910192,-2.663333892822269,-4.430001258850101,-3.8966674804687536,3.746667861938473,2,0.10113149340740613,1.9032144933687962,27.833332061767575,4.1724314831986415,27.60000038146973,-1.3786937171046505,27.56666755676269,0.10113149340740613
7570,2010-03-18,28.02666664123535,28.28000068664551,27.886667251586914,28.14666748046875,4796100.0,-0.008958063623024981,1.0344802071771915,-0.24000167846679688,92.39544208801789,84.14951773536214,-1.1778522322064369,-2.8621954009225448,-3.251684250004658,-3.051850631342532,21.242280099717547,0.3933334350585973,1.7724582589878644,2.388666439056397,-1.0066012203659263,5.783934098478721,0.6910326093452355,4.086300268767559,-1.445166550000799,82.15614806274681,-8.039676494324482,1.6976338297111622,3,-0.953333854675293,-2.3466672897338867,-4.176667213439941,-3.816666603088379,4.000001907348633,3,0.09157941193184027,1.5473726690117378,28.28000068664551,1.9032144933687962,27.833332061767575,4.1724314831986415,27.60000038146973,0.09157941193184027
7571,2010-03-19,28.166667938232425,28.32666778564453,27.79333305358887,28.26000022888184,5953800.0,0.004995288907853723,3.7058793830309393,0.7777636493681952,91.91375442552422,86.41838862702554,-1.1176732125927344,-2.8157762181961097,-3.3651158347846284,-3.1902994308931802,23.808579510516815,0.5333347320556605,1.8293616932210313,2.3186676979064984,-1.1598697409115317,5.7972051367245285,0.5793989784974833,4.0579364173155135,-1.232134598032868,85.56161759576042,-4.975070209950019,1.7392687194090157,3,-1.0933351516723668,-2.453334808349613,-4.316668510437015,-3.973335266113285,2.8133316040039027,4,0.10390523859034229,1.0344802071771915,28.02666664123535,1.5473726690117378,28.28000068664551,1.9032144933687962,27.833332061767575,0.10390523859034229
7572,2010-03-22,28.81999969482422,28.913333892822266,27.873332977294922,28.020000457763672,4487700.0,0.023195209246067217,1.1081078991219762,-8.571516154742199,91.80328509590474,88.27363426993914,-1.4839265925533596,-3.2210310855354685,-3.994484291353949,-3.8402863476752387,26.182064536874606,1.0400009155273438,1.9338457383446617,2.7096661567687974,-0.837263005105271,6.256595318642866,0.9362015758317632,4.483130737705832,-1.6030397554526594,93.20381877220419,1.4847275580280836,1.7734645809370333,3,-1.316666603088379,-2.796666145324707,-5.0316667556762695,-4.626667022705078,2.1399993896484375,0,0.04811475594276082,3.7058793830309393,28.166667938232425,1.0344802071771915,28.02666664123535,1.5473726690117378,28.28000068664551,0.04811475594276082
7573,2010-03-23,28.82666778564453,28.833332061767575,28.433332443237305,28.81999969482422,4677300.0,0.0002313702599208156,39.00667684091428,0.0083351214743819,90.306956768514,89.75108733227397,-1.2418067683270557,-2.9405647265894572,-3.9776921694802496,-3.8262923167317027,28.324978260344245,0.3999996185302699,1.9776686302224675,2.43833417892456,-1.0410700058901057,5.917738363739225,0.6986320865172289,4.178036271331891,-1.2704330555828314,93.68935949179331,2.3700994716213017,1.739702092407332,3,-1.3133344650268555,-2.8033342361450195,-5.038334846496582,-4.633335113525391,3.0133323669433594,1,0.05804806253703654,1.1081078991219762,28.81999969482422,3.7058793830309393,28.166667938232425,1.0344802071771915,28.02666664123535,0.05804806253703654
7574,2010-03-24,28.70666694641113,29.06666755676269,28.64666748046875,28.81999969482422,4030050.0,-0.0041628411624170525,-2.600026158109392,-16.996281464531425,87.37863223687023,90.89240758907494,-0.8682201101279503,-2.566217363782556,-3.8486817068567127,-3.6791983052519903,30.801119714299176,0.42000007629394176,2.0790326169212534,2.0733333587646463,-1.3298810017372737,5.476547719266566,0.3717261785136863,3.7749405390156063,-0.8790123837973169,71.72772673211547,-18.328817916148708,1.70160718025096,3,-0.89666652679443,-2.6066665649414027,-4.91833400726318,-4.513334274291989,2.30666542053223,2,0.07826286342416089,39.00667684091428,28.82666778564453,1.1081078991219762,28.81999969482422,3.7058793830309393,28.166667938232425,0.07826286342416089
7575,2010-03-25,28.959999084472656,29.69333267211914,28.70000076293945,28.946666717529297,6242850.0,0.008824853771231655,-2.9210655102055774,-0.11763913899594038,86.52848768030844,90.82748693123446,-0.829395143983291,-2.543564249502939,-4.087510655190769,-3.917207949113365,33.08148023079123,0.993331909179691,2.140903309378537,2.0686655044555664,-1.2102361663513506,5.347567175262483,0.4292146690521079,3.708116339859025,-0.8845419230290688,61.403487637868636,-26.326770980478045,1.6394508354034587,3,-0.5633325576782227,-2.546666145324707,-5.188333034515381,-4.766666412353516,3.0800018310546875,3,0.10589328594818803,-2.600026158109392,28.70666694641113,39.00667684091428,28.82666778564453,1.1081078991219762,28.81999969482422,0.10589328594818803
7576,2010-03-26,29.11333274841309,29.34000015258789,28.85333251953125,29.046667098999023,3722700.0,0.0052946708835583944,-1.1470561011115878,5.00028612303317,90.3447925463484,90.5959948418693,-0.8272570120920797,-2.382185406523046,-4.2279139666790435,-4.045230339333504,35.605166723034635,0.4866676330566406,2.2018937897067516,1.9446659088134801,-1.078535015726196,4.967866833353156,0.4330654465436403,3.45626637108332,-0.7143004848343928,68.13186698022665,-18.839617747189607,1.511600462269838,3,-0.4966659545898473,-2.6999998092651403,-5.341666698455814,-4.920000076293949,1.6200008392333949,4,0.10006878378875039,-2.9210655102055774,28.959999084472656,-2.600026158109392,28.70666694641113,39.00667684091428,28.82666778564453,0.10006878378875039
7577,2010-03-29,29.24666786193848,29.406667709350586,29.02666664123535,29.18000030517578,2660850.0,0.00457986430745061,-1.035711548777684,1.0000286106660563,89.59104426179279,90.33450372510427,-0.7849993886348514,-2.2175707588011058,-4.344998315971349,-4.151583176340875,38.76528248792286,0.3800010681152344,2.2781230843939078,1.816667652130132,-0.9535449123986446,4.586880216658908,0.43156136986574367,3.20177393439452,-0.5887755166516939,64.55041832992006,-20.516966800456146,1.3851062822643891,3,-0.6300010681152379,-2.833334922790531,-5.440001487731937,-5.0533351898193395,0.85333251953125,0,0.059265954278285404,-1.1470561011115878,29.11333274841309,-2.9210655102055774,28.959999084472656,-2.600026158109392,28.70666694641113,0.059265954278285404
7578,2010-03-30,29.21999931335449,29.386667251586914,28.979999542236328,29.24666786193848,2947650.0,-0.0009118491279034302,1.6521749947133386,-0.40002288787809287,88.6147246311347,89.87523552604615,-0.6045181357368321,-1.9373942791769956,-4.28206630032734,-4.10239075069644,41.71787947159997,0.40666770935058594,2.199407826458316,1.565999126434324,-1.0057642860213818,4.13776253889003,0.2801174202064729,2.851880832662175,-0.36666679382323863,54.777003903388064,-28.560882947417852,1.2858817062278523,3,-0.47666645050048473,-2.8066663742065394,-5.3016662597656214,-5.026666641235348,-0.6533317565917969,1,0.05954824818640336,-1.035711548777684,29.24666786193848,-1.1470561011115878,29.11333274841309,-2.9210655102055774,28.959999084472656,0.05954824818640336
7579,2010-03-31,28.893333435058594,29.21333312988281,28.76000022888184,29.07333374023437,4100100.0,-0.01117953066297983,-1.0298485793101098,6.749535116576526,80.91063597809774,88.59914595827725,-0.20305507678000723,-1.416076706011573,-3.9309969030303975,-3.75189134305203,43.97008341733347,0.45999908447264914,2.0928206341247773,1.0696665763854973,-1.3468048829483799,3.4861380357193745,-0.13856915328144126,2.277902306052436,0.7999992370605469,19.463048587536193,-60.374246981019965,1.2082357296669386,3,-0.15000057220458984,-2.4800004959106445,-4.943334102630615,-4.700000762939453,-1.1733341217041051,2,0.10198431150743836,1.6521749947133386,29.21999931335449,-1.035711548777684,29.24666786193848,-1.1470561011115878,29.11333274841309,0.10198431150743836
7580,2010-04-01,29.21999931335449,29.5,28.899999618530273,29.00666618347168,3013800.0,0.011305925604953693,-1.8125044703526214,-1.1851820455219806,76.6093848808009,86.89866045330798,-0.3829126268571379,-1.5386222017889146,-4.213700945108332,-4.068229981594776,46.25595253971577,0.6066665649414062,1.9985182790811287,1.2166658401489236,-1.0411473630533408,3.474479043351188,0.08775923854778966,2.3455724417500576,0.4546667098999073,62.162057668960834,-16.39239473699947,1.1289066016011329,4,-0.4366664886474574,-2.8066663742065394,-5.326666355133053,-5.026666641235348,0.6266670227050817,3,0.06137348034670409,-1.0298485793101098,28.893333435058594,1.6521749947133386,29.21999931335449,-1.035711548777684,29.24666786193848,0.06137348034670409
7581,2010-04-05,29.84000015258789,29.98666763305664,29.21999931335449,29.34666633605957,4706550.0,0.02121837282008565,-1.0535725689645823,2.31250447035266,80.32486509572257,85.62328045328775,-0.8276228834645494,-1.9681222755729237,-4.7685190263347295,-4.671106490734793,48.30075162866199,0.766668319702152,1.8592547628272094,1.6516666412353516,-0.5693337255767901,3.872667008047493,0.5411664578292807,2.7621668246414224,-1.0799999237060511,88.04341910695706,9.998351208935091,1.1105001834060706,4,-0.630000114440918,-3.123332977294922,-6.02833366394043,-5.64666748046875,-0.14666748046875,0,0.07372656674563238,-1.8125044703526214,29.21999931335449,-1.0298485793101098,28.893333435058594,1.6521749947133386,29.21999931335449,0.07372656674563238
7582,2010-04-06,29.79333305358887,29.99333381652832,29.65333366394043,29.79999923706055,3392550.0,-0.0015639108163668647,-1.3721081872317187,-0.013512520829386544,77.94672525043411,84.2499213957233,-0.7022141464785463,-1.709836195115546,-4.6358799796931365,-4.615502593269284,50.32515856514813,0.3400001525878906,1.7408232850401646,1.4149995803833058,-0.6607756153230042,3.4907747760896157,0.37711198253015255,2.452887178236459,-1.0087994766235369,83.78372526762182,7.381650153367076,1.0378875978531545,4,-0.4733324050903356,-3.0000000000000036,-5.98166656494141,-5.60000038146973,0.4200000762939382,1,0.03155070070095367,-1.0535725689645823,29.84000015258789,-1.8125044703526214,29.21999931335449,-1.0298485793101098,28.893333435058594,0.03155070070095367
7583,2010-04-07,29.6200008392334,29.84666633605957,29.399999618530273,29.76000022888184,2895450.0,-0.005817818840332611,1.8510798899413183,21.001430615165052,70.721625766871,82.39914289905673,-0.4520511674059904,-1.3527838251785127,-4.375742816874947,-4.43468303129918,51.97928675540576,0.4466667175292969,1.630213527109774,1.08100070953369,-0.8441786599955989,3.006180079062979,0.11841102476904553,2.0435903942983344,-0.7871152526855454,69.72976483942696,-3.8969999915355515,0.9625896847646448,4,-0.2733335494995117,-2.5900001525878906,-5.951667785644531,-5.426668167114258,0.4733314514160121,2,0.01620525079798596,-1.3721081872317187,29.79333305358887,-1.0535725689645823,29.84000015258789,-1.8125044703526214,29.21999931335449,0.01620525079798596
7584,2010-04-08,29.70000076293945,29.78000068664551,29.17333221435547,29.58666610717773,3288450.0,0.002700875132997549,3.4390186035474484,-0.8095367847411239,77.34203149864445,81.3784255455385,-0.42055451358440266,-1.245118602069713,-4.356976912080402,-4.503460956778749,53.37400633473843,0.6066684722900426,1.4768280658041917,1.0013339042663532,-0.7345214764222483,2.7371892849549546,0.1334062139220542,1.869261594610652,-0.8206972471923777,73.17077851164089,0.5971909771864432,0.8679276903443007,4,-0.32333374023437145,-2.39333343505859,-5.79166746139526,-5.506668090820309,-0.30000114440917613,3,-0.038159366231093284,1.8510798899413183,29.6200008392334,-1.3721081872317187,29.79333305358887,-1.0535725689645823,29.84000015258789,-0.038159366231093284
7585,2010-04-09,30.29333305358887,30.333332061767575,29.65333366394043,29.65333366394043,3312750.0,0.019977517690497715,-1.124997019764908,5.646987546280745,80.26562446559404,80.25851798101024,-0.8994502874683761,-1.6262203242491964,-4.847555622302675,-5.07466224914041,55.00511517757774,0.6799983978271449,1.3832440365026102,1.4069995880126989,-0.14839290263602933,2.962392078661427,0.6293033426883348,2.184695833337063,-1.3694683258105478,96.55180918618746,24.56273806199573,0.7776962453243637,4,-0.7466669082641637,-2.413333892822269,-6.131666660308841,-6.10000038146973,-1.286666870117191,4,-0.08494719731507117,3.4390186035474484,29.70000076293945,1.8510798899413183,29.6200008392334,-1.3721081872317187,29.79333305358887,-0.08494719731507117
7586,2010-04-12,30.26000022888184,30.406667709350586,30.08666610717773,30.333332061767575,2066400.0,-0.0011003353327962984,1.909064112011823,-0.11458109815701088,74.88478457632819,78.62448912706974,-0.7670174407897328,-1.4553821996055056,-4.695123480973372,-5.024064149007199,55.53968220401282,0.3200016021728551,1.3157468610946381,1.2390001296997113,-0.3016188690305732,2.779619128429996,0.4686906303345708,2.0093096290648518,-1.2515674610641625,88.10806296713879,18.025802253929612,0.7703094993651419,4,-0.6766662597656286,-2.2600002288818395,-6.031667232513431,-6.066667556762699,-1.64666748046875,0,-0.013659414728878994,-1.124997019764908,30.29333305358887,3.4390186035474484,29.70000076293945,1.8510798899413183,29.6200008392334,-0.013659414728878994
7587,2010-04-13,30.51333236694336,30.52666664123535,30.10000038146973,30.28666687011719,3002400.0,0.008371848517691793,2.3684083722330693,-3.0909563815124628,76.85772148330997,77.3181554439781,-0.9183524233475531,-1.5592052285093132,-4.8411505324499124,-5.266146841209736,56.136044191322355,0.42666625976562145,1.2550884625928624,1.3466656684875495,-0.17908508774704401,2.872416424722143,0.5837902903702528,2.1095410466048463,-1.39304080380305,99.0147095923116,30.600064157400666,0.762875378117297,4,-0.8699989318847656,-2.34999942779541,-6.078332424163818,-6.286665916442871,-2.5133323669433594,1,-0.026873488774125653,1.909064112011823,30.26000022888184,-1.124997019764908,30.29333305358887,3.4390186035474484,29.70000076293945,-0.026873488774125653
7588,2010-04-14,30.946666717529297,30.96666717529297,30.29333305358887,30.36666679382324,2478900.0,0.01420147578031794,1.172042613802406,2.5588363991316467,82.43243317881225,77.48724402183527,-1.20803988287134,-1.8417655238251385,-5.1616513691556705,-5.682404279305231,56.617842510313935,0.673334121704098,1.1782188937351705,1.624333286285399,0.03730864953934088,3.211357923031457,0.8308209679123699,2.417845604658428,-1.6857376465794829,98.88473385065687,29.61317113026226,0.7935123183730289,4,-1.0133333206176758,-2.563333511352539,-6.451667308807373,-6.660000801086426,-4.833333969116207,2,-0.02369669064329638,2.3684083722330693,30.51333236694336,1.909064112011823,30.26000022888184,-1.124997019764908,30.29333305358887,-0.02369669064329638
7589,2010-04-15,31.13999938964844,31.24666786193848,30.79999923706055,30.873332977294922,3687000.0,0.006247285818657522,-1.16129687226015,0.459769736950284,82.12181099936817,78.09973581278719,-1.172465843615548,-1.9076547366712155,-5.237792506121753,-5.858214061596701,56.92364473735564,0.4466686248779297,1.1170309555548315,1.6746660232543995,-0.028090042695069428,3.3774220892038684,0.8232879902796668,2.526044056229132,-1.674381746177449,93.30532963994227,22.086811322850735,0.8513780329747339,4,-0.9299993515014684,-2.4699993133544957,-6.531666278839115,-6.739999771118168,-4.406665802001957,3,-0.03361166087071166,1.172042613802406,30.946666717529297,2.3684083722330693,30.51333236694336,1.909064112011823,30.26000022888184,-0.03361166087071166
7590,2010-04-16,30.59333229064941,31.31333351135254,30.440000534057614,31.09333229064941,5052000.0,-0.0175551416093076,-1.1652968382026174,-1.8750017881410237,69.54224642674355,76.90166707178952,-0.4587470310999784,-1.221465439603719,-4.572496989482001,-5.290744605988511,56.93306572392876,0.8733329772949254,1.0563218767404159,0.999665641784663,-0.6319481892592016,2.6312794728285276,0.1838587262627307,1.8154725573065953,-0.8783676165929712,41.30428360183902,-29.05282047159764,0.8158069155219314,4,-0.3499994277954066,-1.879999160766598,-5.836666107177731,-6.123332977294918,-4.273332595825192,4,-0.039006299175976644,-1.16129687226015,31.13999938964844,1.172042613802406,30.946666717529297,2.3684083722330693,30.51333236694336,-0.039006299175976644
7591,2010-04-19,31.09333229064941,31.233333587646484,30.446666717529297,30.546667098999023,5538600.0,0.016343430498181544,-1.1071454116300694,-1.0933303833007741,72.23112114485032,76.26659994894688,-0.8518461066342624,-1.5715386298529666,-4.917888035344507,-5.762778561759006,57.15991019504073,0.7866668701171875,1.0613688113767132,1.3533324241638134,-0.26431245588620556,2.9709773042138323,0.5445099841388021,2.1621548641888246,-1.1226286026255963,81.86802822038021,10.331254763808701,0.8088224400250098,4,-0.8499994277954066,-2.1599988937377894,-6.2999997138977015,-6.623332977294918,-4.9533329010009695,0,-0.06710976127204116,-1.1652968382026174,30.59333229064941,-1.16129687226015,31.13999938964844,1.172042613802406,30.946666717529297,-0.06710976127204116
7592,2010-04-20,30.20666694641113,31.47333335876465,29.873332977294922,31.393333435058594,9379950.0,-0.02851625345106301,1.3762387736689512,-2.170737238756519,59.84044455469199,75.05757981426032,0.11132336591063563,-0.6067705544914794,-3.8747025239826556,-4.857809304643023,56.532220223611,1.6000003814697266,1.0725749981529447,0.3973337173461893,-1.1724410968478516,1.9671085315402301,-0.38755368975083115,1.1822211244432097,1.1066665649414098,20.83336810270094,-50.64132317665113,0.7848874070970199,4,0.11666584014892933,-0.9200000762939418,-4.668333530426022,-5.110000610351559,-3.6000003814697195,1,-0.052747765942688485,-1.1071454116300694,31.09333229064941,-1.1652968382026174,30.59333229064941,-1.16129687226015,31.13999938964844,-0.052747765942688485
7593,2010-04-21,30.5,30.68666648864746,30.00666618347168,30.07333374023437,4871550.0,0.00971087124935921,-1.4285665628980728,-0.3595502728419786,66.13120425040364,73.81193234223356,-0.049231734341127265,-0.8098347089402829,-4.000796327961002,-5.124985839847454,55.870609106162775,0.6800003051757812,1.0121002841940019,0.6070001602172859,-0.9200405812770036,2.1340409017115753,-0.15652021052985887,1.3705205309644306,0.9733333587646484,39.16667958100329,-37.28074727822543,0.7635203707471445,4,0.06333351135253906,-0.9933328628540039,-4.823333263397217,-5.40333366394043,-2.7399997711181605,2,-0.08196721311475408,1.3762387736689512,30.20666694641113,-1.1071454116300694,31.09333229064941,-1.1652968382026174,30.59333229064941,-0.08196721311475408
7594,2010-04-22,30.953332901000977,31.053333282470703,30.00666618347168,30.20000076293945,4236300.0,0.014863373803310598,1.1958060985832928,1.7656238824118382,66.97129487906378,72.33478461039687,-0.34205358055048407,-1.1449238597524527,-4.299236158013439,-5.54745096677037,55.154918299827884,1.0466670989990234,0.9859220928733379,0.9479997634887702,-0.5416733794390787,2.437672906416619,0.20316319202484578,1.6928363349526947,0.5200004577636719,67.4999791383793,-10.310195577486837,0.7448365714639247,4,-0.2799997329711914,-1.4466657638549805,-5.009999752044678,-5.826666831970215,-3.620000839233402,3,-0.15636442666991024,-1.4285665628980728,30.5,1.3762387736689512,30.20666694641113,-1.1071454116300694,31.09333229064941,-0.15636442666991024
7595,2010-04-23,32.026668548583984,32.080001831054695,30.979999542236328,30.979999542236328,5348700.0,0.03467593137759639,-1.101910503028682,1.3893858412053721,69.66429277128267,71.75472996539183,-1.2780604034750702,-2.083557546755081,-5.200508470808398,-6.572719314444054,54.33652654112606,1.126668930053718,1.0449681656607623,1.868001937866211,0.20961341586088622,3.5263904598715357,1.0388076768635486,2.6971961988688733,-2.1533355712890625,97.58308627142492,20.197077727781377,0.8291942610026625,4,-1.0500011444091761,-2.0900011062622,-5.733335494995117,-6.703335762023926,-5.220001220703125,4,-0.16527897532981273,1.1958060985832928,30.953332901000977,-1.4285665628980728,30.5,1.3762387736689512,30.20666694641113,-0.16527897532981273
7596,2010-04-26,32.026668548583984,32.426666259765625,31.84000015258789,32.0,3272400.0,0.0,-2.384596762657218,0.025479448060704575,70.25396002799435,71.02097869257896,-1.1187532263772688,-1.9543051137166216,-5.042306069700857,-6.522780184735026,53.55962542243044,0.5866661071777344,1.0891902573018832,1.7223351478576667,-0.05684452172268095,3.501514817438018,0.8327453130674911,2.6119249826478423,-2.109202194213868,84.3342929836959,7.4370960834980195,0.8895898347901756,4,-0.8766689300537109,-1.9166688919067383,-5.650002479553223,-6.703335762023926,-4.413335800170895,0,-0.17818490378113583,-1.101910503028682,32.026668548583984,1.1958060985832928,30.953332901000977,-1.4285665628980728,30.5,-0.17818490378113583
7597,2010-04-27,30.979999542236328,32.393333435058594,30.893333435058594,31.98666763305664,5735700.0,-0.032681170217872535,-1.542372223838619,-37.747389500786724,60.64717049933205,68.6003939504145,0.001200202116983462,-0.8127934202357849,-3.8433264177223343,-5.442183261758792,52.08022582794227,1.5,1.0425623663592773,0.5889995574951179,-1.1414508138320798,2.319449928822312,-0.2762256281684792,1.454224743158715,-0.9621651916503922,40.220385457807005,-36.03091011574184,0.8652251856635975,4,0.1700000762939453,-0.8299999237060547,-4.586666584014893,-5.6566667556762695,-2.6133327484130895,1,-0.15622983292783177,-2.384596762657218,32.026668548583984,-1.101910503028682,32.026668548583984,1.1958060985832928,30.953332901000977,-0.15622983292783177
7598,2010-04-28,30.959999084472656,31.46666717529297,30.82666778564453,31.19333267211914,3642450.0,-0.0006455925777663074,-1.5600170899741361,0.23178800418352963,59.957835342581056,66.13772998854927,0.026027846768378993,-0.6911904577540113,-3.6814323697629376,-5.376636849968676,50.60539017212644,0.6399993896484375,1.0437474031909417,0.4819991111755364,-1.1739194769045156,2.137917699255585,-0.3459601828644878,1.3099584052155606,-0.845811457519531,39.393920287016556,-35.70840317681744,0.827959294040025,4,0.1900005340576172,-0.5299997329711914,-4.1966657638549805,-5.35333251953125,-4.386665344238285,2,-0.1406115196468003,-1.542372223838619,30.979999542236328,-2.384596762657218,32.026668548583984,-1.101910503028682,32.026668548583984,-0.1406115196468003
7599,2010-04-29,31.84000015258789,31.96666717529297,30.926666259765625,31.13999938964844,3466800.0,0.028423807950193947,1.1818167267547246,-2.999999999999985,61.69354594492009,65.26565215723555,-0.8316978202168386,-1.4114832314350032,-4.4040245540933896,-6.197528834894371,49.78935912839283,1.0400009155273438,1.0366510624800256,1.2146668434143066,-0.37043149143489273,2.799765178263506,0.42211767598970695,2.0072160108389063,-1.6333133803222637,63.33333333333333,-8.68168974198008,0.7925491674245994,4,-0.6900005340576172,-1.3033332824707031,-5.071666717529297,-6.233333587646484,-5.933332443237305,3,-0.1281407005073283,-1.5600170899741361,30.959999084472656,-1.542372223838619,30.979999542236328,-2.384596762657218,32.026668548583984,-0.1281407005073283
7600,2010-04-30,31.01333236694336,32.20666885375977,31.00666618347168,31.96666717529297,3042450.0,-0.02596318409807985,-1.4827628390803838,-1.3619053847118068,55.08549714683318,63.36058282412253,0.06795889691903767,-0.4675461170183084,-3.423514409750929,-5.317662072724705,48.7885250188961,1.200002670288093,0.9438521850578283,0.2983324050903313,-1.1489392152821196,1.7456040254627787,-0.4253034050958924,1.021968215276555,-0.717846415177732,11.666547457263428,-55.90397209588941,0.7236358101862238,4,0.13666725158691406,-0.4499988555908203,-4.0583319664001465,-5.329998970031738,-4.773332595825195,4,-0.118658654982147,1.1818167267547246,31.84000015258789,-1.5600170899741361,30.959999084472656,-1.542372223838619,30.979999542236328,-0.118658654982147
7601,2010-05-03,32.040000915527344,32.09999847412109,31.09333229064941,31.18000030517578,2887800.0,0.0331041029850212,1.054429739198154,-0.9020971465841839,59.331705792924616,63.30405629503727,-0.9055288927801755,-1.3923308946884845,-4.281668594513576,-6.280044278192904,47.409791857916154,1.0866661071777273,0.8626765417081721,1.2150009155273445,-0.2856887240486188,2.7156905551033077,0.4646560957393646,1.9653457353153243,-1.6592677514417176,77.44684581145968,13.281518436741237,0.7503448197879808,5,-0.8233346939086914,-1.4466676712036133,-4.635001182556152,-6.0433349609375,-5.873332977294918,0,-0.16333749806824405,-1.4827628390803838,31.01333236694336,1.1818167267547246,31.84000015258789,-1.5600170899741361,30.959999084472656,-0.16333749806824405
7602,2010-05-04,30.733333587646484,31.57999992370605,30.0,31.459999084472656,7390050.0,-0.04078237486090763,2.2689636393771426,-0.8449592803534359,48.821798869833685,61.38078903052949,0.5405468841530308,-0.012258820196123565,-2.8055158379443483,-4.915078145914997,45.331336148223144,2.0400009155273438,0.8343068465668466,-0.1386664390563972,-1.56009756486295,1.2827646867501556,-0.8493820019596718,0.5720491238468774,1.6933326721191406,33.23260698572937,-25.4445697472175,0.7107155629032758,5,0.4799995422363281,-0.1400003433227539,-3.2183337211608887,-4.736667633056641,-2.673334121704098,1,-0.10151846464476943,1.054429739198154,32.040000915527344,-1.4827628390803838,31.01333236694336,1.1818167267547246,31.84000015258789,-0.10151846464476943
7603,2010-05-05,30.10000038146973,30.97333335876465,29.959999084472656,30.559999465942386,5651850.0,-0.020607370963211302,-1.7387350698757902,0.6330272821288145,44.52248181473889,58.886476467826725,1.2417572206622047,0.6944851631338658,-1.996675850760571,-4.232711049574032,43.78781977324478,1.0133342742919922,0.7280459832846482,-0.7959996223449686,-2.1426662379472425,0.5506669932573018,-1.4693329301461056,-0.12266631454383159,2.27813255310058,6.231503130141696,-46.07991118971288,0.6733333078011353,5,1.0933322906494105,0.49333286285400035,-2.5850005149841344,-4.103334426879886,-1.9866676330566406,2,-0.05758583274681861,2.2689636393771426,30.733333587646484,1.054429739198154,32.040000915527344,-1.4827628390803838,31.01333236694336,-0.05758583274681861
7604,2010-05-06,28.56666755676269,30.233333587646484,26.5,29.74666786193848,9518400.0,-0.05094128921177665,2.4674950352800704,2.565223160234205,40.33080464213396,55.62720000903242,2.6830947600711923,2.254128422797489,-0.3194436437144823,-2.657911177630698,43.07122635211523,3.7333335876464844,0.7008107540514459,-2.2726657867431683,-3.897818759714479,-0.6475128137718613,-3.085242273228822,-1.4600893002575148,3.71474002380371,36.21495498904044,-16.76634357435868,0.8125764864856537,5,0.8966655731201207,0.8966655731201207,-0.9883346557617152,-2.570001602172848,-0.5533351898193324,3,-0.06977831112318278,-1.7387350698757902,30.10000038146973,2.2689636393771426,30.733333587646484,1.054429739198154,32.040000915527344,-0.06977831112318278
7605,2010-05-07,27.71999931335449,29.239999771118164,27.63333320617676,28.07999992370605,9481800.0,-0.029638327317173085,-5.025005364423293,0.3050851841075855,34.421196498561756,51.64578183909547,3.190089588425387,3.054742358580082,0.6644674819963363,-1.7718299689027113,41.85456478914357,1.6066665649414027,0.5881866280727124,-2.990667343139652,-5.1254103465077385,-0.8559243397715655,-4.058038844823695,-1.9232958414556087,4.21452381237793,21.785707960321652,-26.403897929210046,1.0673715016840442,5,1.7266674041748082,1.7433338165283239,-0.14166641235351207,-1.7233333587646449,1.5266685485839915,4,-0.06541600465084807,2.4674950352800704,28.56666755676269,-1.7387350698757902,30.10000038146973,2.2689636393771426,30.733333587646484,-0.06541600465084807
7606,2010-05-10,29.84666633605957,30.15999984741211,29.34000015258789,29.46666717529297,6085050.0,0.07671959146407814,-1.589473240395243,-1.0555514347475947,48.50828605273068,50.29701690058421,0.8064791458837064,0.9439167812591407,-1.2898928225699464,-3.8501495451291348,40.170459783823645,2.4400005340576207,0.4773177836368845,-0.8433336257934556,-3.004289097164211,1.3176218455772997,-1.9238113614788332,0.23714410989192203,1.761785402128904,65.87925957325706,13.641476971324096,1.0804777356853785,5,-0.49333190917968395,-0.3833332061767578,-2.24833345413208,-3.8500003814697266,-0.8733329772949219,0,-0.12083984604283837,-5.025005364423293,27.71999931335449,2.4674950352800704,28.56666755676269,-1.7387350698757902,30.10000038146973,-0.12083984604283837
7607,2010-05-11,29.69333267211914,30.18666648864746,29.29999923706055,29.69333267211914,3990450.0,-0.0051373799074899695,-1.2542381922219104,0.0,46.618222828223324,48.81483773232224,0.8471972036779576,1.0884749760533978,-0.9770961100912707,-3.6398211645050367,38.31175403739089,0.8866672515869105,0.2406824204181106,-0.9556673049926765,-3.1613883295478757,1.2500537195625263,-2.058527817270278,0.1471932072849249,1.6086119617780241,71.38597587104503,16.772095055288418,1.1028605122776014,5,-0.33999824523925426,-0.22999954223632812,-1.72999906539917,-3.549999237060547,-0.6333332061767543,1,-0.11876958281608163,-1.589473240395243,29.84666633605957,-5.025005364423293,27.71999931335449,2.4674950352800704,28.56666755676269,-0.11876958281608163
7608,2010-05-12,30.21333312988281,30.233333587646484,29.36000061035156,29.81999969482422,8099550.0,0.017512364257176394,3.030758125286118,100.0,46.914956773787125,47.17277226886303,0.2348397620203606,0.5383179249259307,-1.3515145669999562,-4.095498865029345,36.00996216521701,0.8733329772949254,-0.006734001489153485,-0.39900016784668324,-2.608264684051509,1.8102643483581424,-1.503632425949096,0.7056320902557296,0.8004948259805253,99.46427348925216,44.560340174125436,1.1046322581024128,5,-0.8599987030029226,-0.7499999999999964,-2.1566662788391078,-4.066666603088375,-1.1133327484130788,2,-0.07127097347000899,-1.2542381922219104,29.69333267211914,-1.589473240395243,29.84666633605957,-5.025005364423293,27.71999931335449,-0.07127097347000899
7609,2010-05-13,30.09333229064941,31.19333267211914,30.020000457763672,30.13999938964844,5205300.0,-0.003971784202607909,-11.138080721381991,-0.11864513626226335,41.243956397084034,45.63482329666868,0.090541384527139,0.607006094746513,-1.108825389074088,-3.912603860869435,33.05774116696616,1.1733322143554688,-0.13964465475535093,-0.4666676521301305,-2.672888093812009,1.7395527895517446,-1.5697778729710699,0.6364425687108088,-3.5933322906494105,69.10110824472989,18.786318428943645,1.1031102208409382,5,-0.7933330535888672,-0.629999160766598,-1.9049983024597132,-3.946665763854977,-0.4399986267089808,3,-0.06579529056845412,3.030758125286118,30.21333312988281,-1.2542381922219104,29.69333267211914,-1.589473240395243,29.84666633605957,-0.06579529056845412
7610,2010-05-14,29.399999618530273,29.906667709350586,28.76000022888184,29.8799991607666,5429400.0,-0.02303941170166024,3.2999763967069695,10.285609187884157,38.80681787702196,43.35428019490171,0.593353507771905,1.271546218628167,-0.3024148782044449,-3.166157058902158,31.192534141149288,1.333332061767571,-0.29256495211817324,-1.1003336906433105,-3.366491049915787,1.1658236686291623,-2.2334123702795488,0.03274498899292766,-2.8061329650878903,26.301354400921063,-18.89598914987988,1.1330786796362369,5,-0.3599996566772461,0.06333351135253906,-1.0583324432373047,-3.25333309173584,-0.7199993133544922,4,-0.047165553387045756,-11.138080721381991,30.09333229064941,3.030758125286118,30.21333312988281,-1.2542381922219104,29.69333267211914,-0.047165553387045756
7611,2010-05-17,29.00666618347168,29.65333366394043,28.29333305358887,29.479999542236328,5284050.0,-0.013378688440889741,2.3170681782762634,0.9861121045228047,41.09507214093713,42.4957550028021,0.5712298060306971,1.5816273033703538,0.18520847845885768,-2.7256089459176636,29.34061200108008,1.360000610351559,-0.5572341505056535,-1.389333820343019,-3.7314050363444693,0.9527373956584313,-2.560369428343744,-0.21829821234229385,-2.320810209655761,24.597697369502715,-20.352241640819596,1.1710356080007251,5,-0.15999984741210938,0.4566669464111328,-0.2933335304260254,-2.690000534057617,-0.31333351135253906,0,0.008274018011885653,3.2999763967069695,29.399999618530273,-11.138080721381991,30.09333229064941,3.030758125286118,30.21333312988281,0.008274018011885653
7612,2010-05-18,28.61333274841309,29.71999931335449,28.50666618347168,29.19333267211914,3148650.0,-0.013560104859024258,-2.058824095111006,1.2253518856557912,39.75553756639011,41.96609453076334,0.7065136408023918,1.9494194868152412,0.6749335133418164,-2.2895298962361856,28.68305000412207,1.213333129882809,-0.7417101199498184,-1.7030005455017054,-4.176875977520179,0.770874886516772,-2.9399382615109424,-0.46606282949246847,-1.837327240631108,11.034473686806749,-33.18821953575732,1.2369377160092383,5,0.23333358764648082,0.850000381469723,0.17833423614501598,-2.259999275207523,-0.20666503906250355,1,0.012581568652520136,2.3170681782762634,29.00666618347168,3.2999763967069695,29.399999618530273,-11.138080721381991,30.09333229064941,0.012581568652520136
7613,2010-05-19,28.0,28.899999618530273,27.53333282470703,28.433332443237305,5221200.0,-0.02143520832773682,1.0,0.7471250004110711,32.836718193471214,41.13341825868971,1.1070532254083219,2.4937091359221952,1.3661932420101301,-1.636158281062599,28.218143242484935,1.3666667938232422,-1.0919431227732481,-2.191333293914795,-4.870274554621744,0.4876079667921509,-3.5308039242682696,-0.8518626635613202,-1.1356479489312754,12.750469801875456,-27.85462984382204,1.339470630353473,5,1.363332748413086,1.4633331298828125,0.9033331871032715,-1.5866670608520508,0.7733325958251953,2,0.03785712378365669,-2.058824095111006,28.61333274841309,2.3170681782762634,29.00666618347168,3.2999763967069695,29.399999618530273,0.03785712378365669
7614,2010-05-20,26.11333274841309,27.32666778564453,26.08666610717773,27.31333351135254,8955900.0,-0.06738097327096104,1.021737507929998,2.769238218063207,29.994566083295467,40.641570434771225,2.915738574413286,4.21530492326859,3.30724717815556,0.2787060710599576,27.619407082801967,1.9133338928222692,-1.312510803822935,-3.8360005378723123,-7.0467592544399515,-0.6252418213046695,-5.441379896156132,-2.2306211795884927,5.079999923706051,0.6980793207047457,-41.76782189836888,1.6053793582838212,5,2.526666641235348,3.14333343505859,3.0450005531311,0.5200004577636683,2.233333587646481,3,0.11437328439963834,1.0,28.0,-2.058824095111006,28.61333274841309,2.3170681782762634,29.00666618347168,0.11437328439963834
7615,2010-05-21,26.733333587646484,26.739999771118164,25.520000457763672,25.68666648864746,9030150.0,0.023742692869069826,1.3018866566500824,-0.872222027955358,27.590094806794013,38.31732696300049,2.3926761563060026,3.35017276336988,2.748884180558999,-0.3079287597905136,26.199206497411897,1.2199993133544922,-1.4418661490724176,-2.9513329505920396,-6.31034211888759,0.40767621770351425,-4.630837534739815,-1.2718283664442644,4.357865753173829,28.88889191642725,-8.774088987152108,1.6795045841477763,5,1.6233329772949219,2.239999771118164,2.7066664695739746,0.039999961853027344,0.31333351135253906,4,0.1092269344831458,1.021737507929998,26.11333274841309,1.0,28.0,-2.058824095111006,28.61333274841309,0.1092269344831458
7616,2010-05-24,26.31999969482422,26.80666732788086,26.0,26.36666679382324,5031150.0,-0.015461367414846716,-1.3495170980886695,-0.044586381900844886,29.841661079368436,36.45326454646106,2.5179309668019947,3.493152312547984,3.187226179666048,0.13681280324206568,24.431558116794722,0.8066673278808594,-1.415938120565965,-3.07933340072632,-6.567710595314409,0.4090437938617697,-4.8235219980203645,-1.335144803432275,4.5483516906738295,19.047606072454762,-18.383655341093537,1.7441885972940456,5,2.0366668701171875,2.6533336639404297,3.1583333015441895,0.4866666793823242,0.2600002288818324,0,0.08966567772474754,1.3018866566500824,26.733333587646484,1.021737507929998,26.11333274841309,1.0,28.0,0.08966567772474754
7617,2010-05-25,26.13999938964844,26.18666648864746,25.17333221435547,25.70000076293945,6142200.0,-0.006838917449196402,2.800007152564194,-9.428454653207229,31.130879749655136,34.69947821044639,2.3924791280968307,3.4698619021735873,3.3895840038583565,0.3465349221099494,24.486608425115143,1.14666748046875,-1.2451693363438032,-3.017333698272701,-6.7095774352400674,0.6749100386946658,-4.863455566756382,-1.1712118297890193,4.514417958740232,25.939185616888217,-14.800881286033423,1.8461218684836824,5,2.0433330535888636,2.659999847412106,3.4483337402343714,0.6666669845581019,0.3266677856445277,1,0.09767916381366981,-1.3495170980886695,26.31999969482422,1.3018866566500824,26.733333587646484,1.021737507929998,26.11333274841309,0.09767916381366981
7618,2010-05-26,26.60666656494141,27.559999465942386,26.18000030517578,26.28666687011719,9480750.0,0.01785260849997461,-4.175001788140993,0.7272743035988196,39.6039609970356,34.517256499329896,1.520277576949642,2.804099351349546,2.9436358962414815,-0.08260491847493157,24.17590195755519,1.4200000762939453,-1.414878230194688,-2.3329998970031696,-6.090487101243074,1.4244873072367348,-4.2117434991231235,-0.4542562948832156,3.7188856754052715,60.055893825706264,17.969158910946533,1.8787436021199524,5,0.9333333969116175,2.193332672119137,3.1983332633972132,0.27999973297118785,-0.3799991607666051,2,0.06765226076012731,2.800007152564194,26.13999938964844,-1.3495170980886695,26.31999969482422,1.3018866566500824,26.733333587646484,0.06765226076012731
7619,2010-05-27,27.76000022888184,27.82666778564453,27.18000030517578,27.28666687011719,6244350.0,0.043347544538335114,1.131864469659124,1.4791681567842072,50.20548406920384,35.78377496512788,0.0012890254682567104,1.401274062167996,1.8104506523240573,-1.1949429159549823,23.31430068219903,1.2200012207031214,-1.5352266035172555,-0.9756662368774371,-4.506320861227241,2.5549883874723633,-2.7409935490523374,0.7896610752974631,2.2564188099053695,97.4874057588463,50.650261993310814,1.765327312174901,5,-0.313334465026859,1.0399990081787074,2.275000095367428,-0.8733339309692418,-1.6533336639404297,3,0.036503327038487354,-4.175001788140993,26.60666656494141,2.800007152564194,26.13999938964844,-1.3495170980886695,26.31999969482422,0.036503327038487354
7620,2010-05-28,27.333332061767575,27.906667709350586,27.040000915527344,27.833332061767575,4194150.0,-0.015369890619466031,1.6803935795564857,-1.0563379714139498,34.35685076842748,35.0350837015157,0.11618963782023073,1.6212313991828289,2.2608916978234213,-0.7363694643649588,22.232534915091115,0.8666667938232422,-1.7285228307084388,-1.218334388732913,-4.630784953603307,2.194116176137481,-2.924559671168108,0.4878908937022821,2.3925017675537283,79.02432216488538,33.16675795008443,1.7062252824351962,5,0.1133337020874059,1.4666671752929723,2.756668090820316,-0.37666511535644176,-0.133331298828125,4,0.037073206881695686,1.131864469659124,27.76000022888184,-4.175001788140993,26.60666656494141,2.800007152564194,26.13999938964844,0.037073206881695686
7621,2010-06-01,26.80666732788086,27.85333251953125,26.739999771118164,27.15999984741211,5798100.0,-0.01926822286783636,-3.575330976586689,0.7066650390625,32.831100329527985,34.265701786308796,0.3329829458941944,1.8295261001497636,2.8011862143606905,-0.18575398964894418,21.15391120023638,1.113332748413086,-1.8756985958786316,-1.4833324432373054,-4.55510700836447,1.5884421218898588,-3.0192197258008875,0.05255483932627669,2.646016404542493,59.75611543171755,16.420195008239205,1.535887282563582,6,0.22999858856201172,1.9933319091796875,3.6500000953674387,0.676667213439945,0.7333335876464844,1,0.008952988007895568,1.6803935795564857,27.333332061767575,1.131864469659124,27.76000022888184,-4.175001788140993,26.60666656494141,0.008952988007895568
7622,2010-06-02,27.61333274841309,27.626667022705078,26.553333282470703,26.906667709350586,4105950.0,0.03009196968297667,1.9272728218519655,-2.00000000000001,35.0460122194624,34.51117890030782,-0.7045397767559614,0.8191305787115404,1.9967430581152215,-0.9688571896917288,21.834726679712276,1.073333740234375,-1.9281143370180835,-0.5206669807434032,-3.379497179815651,2.3381632183288446,-1.950082080279529,0.9087481187927224,1.5825898929261903,83.01149600506388,44.84318979875623,1.4294150995361243,6,-1.0733327865600621,1.1700000762939418,3.0166668891906703,0.1066665649414027,0.28000068664550426,2,-0.037421517863193254,-3.575330976586689,26.80666732788086,1.6803935795564857,27.333332061767575,1.131864469659124,27.76000022888184,-0.037421517863193254
7623,2010-06-03,28.36666679382324,28.5,27.68666648864746,27.80666732788086,6715500.0,0.027281532883908888,-1.0333308696782069,0.792453899637234,40.743395516436046,35.70549328176788,-1.5649652282465674,-0.07454036881584258,1.2542159373074746,-1.694541466197375,22.310874017336097,0.8866672515869105,-1.9866768235630445,0.319333744049068,-2.3897183776401505,3.0283858657382865,-1.0351923167955412,1.6738598048936772,0.587900421897011,93.1506916424817,56.46227785417575,1.3545260608446088,6,-1.5300006866455043,0.3233337402343821,2.283332824707035,-0.6133337020873988,-0.673334121704098,3,-0.06698000975370111,1.9272728218519655,27.61333274841309,-3.575330976586689,26.80666732788086,1.6803935795564857,27.333332061767575,-0.06698000975370111
7624,2010-06-04,26.57333374023437,27.726667404174805,26.459999084472656,27.420000076293945,4935300.0,-0.06321973133548986,-1.360246438389514,-1.5119056134005153,36.445018518901286,36.689373694224244,0.33579323952167783,1.646201838566686,3.0416086216956764,0.10958774476382516,22.09660758845875,1.9066677093505824,-2.048883054390295,-1.3743326187133817,-4.148816839715693,1.400151602288929,-2.761574729214537,0.012909491787773675,2.154359375403992,5.555617887182074,-31.10634980102936,1.3872421105011548,6,0.2633323669433629,2.1166667938232493,4.216665744781498,1.20666599273682,2.55999946594239,4,-0.013045647168261842,-1.0333308696782069,28.36666679382324,1.9272728218519655,27.61333274841309,-3.575330976586689,26.80666732788086,-0.013045647168261842
7625,2010-06-07,25.906667709350586,26.81333351135254,25.84000015258789,26.61333274841309,5483700.0,-0.025087783015888432,-1.3174599570392505,0.8346440728367173,35.514026854753794,37.31963655815595,0.9754432766064802,2.2873244619374873,3.686298186830733,0.7844538075768028,21.986723360213194,0.9733333587646484,-2.0000290504188953,-1.9503320693969712,-4.870815353790725,0.9701512149967826,-3.410573711593848,-0.4900904272000943,2.607763752210804,2.5062992701881392,-34.20774253380607,1.460241642196876,6,0.9299983978271484,2.783332824707035,4.9366655349731445,1.8733320236206055,3.4266643524169886,0,0.007719976101698167,-1.360246438389514,26.57333374023437,-1.0333308696782069,28.36666679382324,1.9272728218519655,27.61333274841309,0.007719976101698167
7626,2010-06-08,26.239999771118164,26.34000015258789,25.666667938232425,26.02666664123535,4132050.0,0.012866651377447136,2.2580546916098134,-0.30188719986180534,38.84711882782661,38.17699645573055,0.7035562938959252,1.7601812758732471,3.3294667413183845,0.4595337349109627,22.89061370938884,0.6733322143554652,-1.733169994879308,-1.4366666793823235,-4.28435535427808,1.4110219955134333,-2.860511016830202,-0.012822341934445092,2.0739657356108694,20.235250242008888,-18.912178723080885,1.4238443374478789,6,0.8433341979980469,2.3966655731201136,4.616666793823242,1.5399999618530273,3.0599994659423864,1,0.036585403970846864,-1.3174599570392505,25.906667709350586,-1.360246438389514,26.57333374023437,-1.0333308696782069,28.36666679382324,0.036585403970846864
7627,2010-06-09,26.166667938232425,27.10666656494141,26.06666755676269,26.393333435058594,3556950.0,-0.00279465828983938,-3.874999999999952,-1.062495529647362,40.92409733295967,38.323678270833234,0.8728593744203472,1.639832483118532,3.3736641148979167,0.5416816765525745,23.555754638007574,1.039999008178718,-1.4776112948310818,-1.3336652755737255,-4.090879960865191,1.4235494097177401,-2.7122726182194583,0.04494206707200732,1.9588595709541927,17.647066743319698,-23.81331003311383,1.3786073426457324,6,0.9166660308837855,2.2099981307983363,4.738331794738766,1.613331794738766,1.8266658782958949,2,0.05248406027610142,2.2580546916098134,26.239999771118164,-1.3174599570392505,25.906667709350586,-1.360246438389514,26.57333374023437,0.05248406027610142
7628,2010-06-10,28.059999465942386,28.10666656494141,26.726667404174805,26.84000015258789,7988250.0,0.07235661537721394,1.1015212797629794,-5.3823776906377745,59.630610843734125,39.37091457911438,-0.8857868582779638,-0.44595736847046297,1.4734578547797774,-1.3218349634470385,24.005915469278982,1.9399986267089844,-1.1868812050687865,0.6673329353332562,-1.7963665240580298,3.131032394724542,-0.5645167943623868,1.8991826650288992,-2.8866672515869176,98.08741289899959,49.34467069267618,1.2318497296956428,6,-0.9766654968261754,0.12333297729491832,2.843333721160885,-0.27999973297119496,0.18666839599609375,3,-0.005939630579326338,-3.874999999999952,26.166667938232425,2.2580546916098134,26.239999771118164,-1.3174599570392505,25.906667709350586,-0.005939630579326338
7629,2010-06-11,28.11333274841309,28.53333282470703,27.386667251586914,27.6200008392334,5562450.0,0.001900687223299391,-1.3888888888888888,0.4043706449499807,57.23270364805604,41.912676010184214,-0.9875841365138776,-0.6906425324570762,1.4242588640234182,-1.3491049138061157,25.327692531858748,1.1466655731201172,-0.8899181198413224,0.8196661949157757,-1.3256526117269267,2.964985001558478,-0.25299320840557726,1.8923255982371288,-2.8813338470459016,85.34882544954692,32.68628762462405,1.0726594033213515,6,-1.013332366943363,0.0699996948242152,2.780000209808346,-0.3333330154418981,1.0599994659423793,4,-0.014939533496527768,1.1015212797629794,28.059999465942386,-3.874999999999952,26.166667938232425,2.2580546916098134,26.239999771118164,-0.014939533496527768
7630,2010-06-14,28.01333236694336,28.76000022888184,27.926666259765625,28.49333381652832,4453650.0,-0.0035570447077418743,-1.551021063540963,-0.9729787201138156,59.176301952194436,44.83992063492494,-0.8727621243064121,-0.7376753212495508,1.516785735366767,-1.2158003133346291,25.65518533622533,0.8333339691162145,-0.7376856283537236,0.788999176025392,-1.1493399564334617,2.7273383084842457,-0.18017039020403658,1.7581687422548207,-2.6492801086425786,75.86202218896682,18.164723130783898,0.9691695662294275,6,-0.7999982833862269,0.1700000762939453,1.4500007629394531,-0.23333263397216797,1.406667709350586,0,0.039980992784530045,-1.3888888888888888,28.11333274841309,1.1015212797629794,28.059999465942386,-3.874999999999952,26.166667938232425,0.039980992784530045
7631,2010-06-15,29.24666786193848,29.28000068664551,28.09333229064941,28.10666656494141,4637700.0,0.04402673265857149,-1.0342831358687796,-2.374995529665142,65.11025981324676,48.180392589789854,-1.9261391443207643,-2.0576029587814837,0.2701665707268539,-2.4018283992418255,25.531719742854776,1.266668319702152,-0.7597171291699389,2.010334587097173,0.02317846529452794,3.997490708899818,1.0167565261958522,3.0039126479984937,-3.6788587254028364,98.96267136460119,35.70950046097719,0.9935780609013224,6,-1.7733335494995117,-1.0633354187011754,0.20833206176757457,-1.4666681289672887,1.2933330535888636,1,0.002963216194002083,-1.551021063540963,28.01333236694336,-1.3888888888888888,28.11333274841309,1.1015212797629794,28.059999465942386,0.002963216194002083
7632,2010-06-16,28.97333335876465,29.20000076293945,28.86666679382324,29.0,2675400.0,-0.009345834009677034,-1.7777857250712448,-0.023391763944124788,61.73166245518184,50.512422249650506,-1.6087814092648962,-1.8508071017021273,0.5282718032114104,-2.072395994012993,25.46906478764822,0.3800010681152415,-0.5930798587591468,1.719000053405761,-0.32634442245021944,3.7643445292617415,0.6963278154777726,2.7416722913337495,-3.1085488982202136,87.98953000040326,23.326798324501596,1.02267223792799,6,-1.49999904632568,-0.7900009155273438,0.4350004196166992,-1.193333625793457,1.806667327880863,2,0.011274708168747205,-1.0342831358687796,29.24666786193848,-1.551021063540963,28.01333236694336,-1.3888888888888888,28.11333274841309,0.011274708168747205
7633,2010-06-17,29.059999465942386,29.24666786193848,28.52666664123535,29.1200008392334,3147900.0,0.002991237014553727,3.5957218860710904,2.2500536442313237,57.206206878468436,52.81922095626908,-1.7732295775329092,-1.9541808491404495,0.43265736876115923,-2.10135849279963,24.84317330087364,0.7200012207031286,-0.3476351803837865,1.7526661872863798,-0.424707563428413,3.9300399380011726,0.6639793119289834,2.841353062643776,-2.921997707309867,88.38021784069345,26.718322799659852,1.0886868753573964,6,-1.586665153503418,-0.8766670227050817,0.3483343124389613,-1.1233329772949254,2.273332595825188,3,-0.036705632106572184,-1.7777857250712448,28.97333335876465,-1.0342831358687796,29.24666786193848,-1.551021063540963,28.01333236694336,-0.036705632106572184
7634,2010-06-18,29.10000038146973,29.57999992370605,28.979999542236328,29.10666656494141,4367550.0,0.0013764940214202603,-3.8648443843029434,0.11110051497235066,60.23167447685789,55.56562624761398,-1.5836714606580387,-1.8540117137071128,0.3814094137423467,-2.07826012558532,23.28083026464088,0.600000381469723,-0.16524018740066992,1.643333721160893,-0.5979794294957799,3.8846468718175657,0.5226771458325565,2.7639902964892293,-2.7106387085961714,70.96777542820197,11.026970322828234,1.1206565753283368,6,-1.4766664505004918,-0.9166679382324254,0.30833339691161754,-1.0900011062622106,1.3133335113525355,4,-0.029324141180239738,3.5957218860710904,29.059999465942386,-1.7777857250712448,28.97333335876465,-1.0342831358687796,29.24666786193848,-0.029324141180239738
7635,2010-06-21,29.65333366394043,30.273332595825195,29.226667404174805,29.479999542236328,5322000.0,0.019014889182717987,-2.078434287477385,-26.00200286123033,66.43572178516422,58.63102657620705,-1.731762973211655,-2.295037204587217,-0.19610081629491916,-2.5670842243060576,21.535883178611247,1.1733322143554652,-0.07331766728383116,2.050666999816894,-0.36582751236891653,4.467161512002704,0.8424197437239869,3.2589142559098008,-2.944908165983623,71.55968600496266,11.11651997333378,1.2082472560929054,6,-1.4833335876464844,-1.9300012588500977,-0.27166748046875,-1.4066667556762695,0.7199993133544922,0,-0.01618709906362603,-3.8648443843029434,29.10000038146973,3.5957218860710904,29.059999465942386,-1.7777857250712448,28.97333335876465,-0.01618709906362603
7636,2010-06-22,28.68000030517578,29.98666763305664,28.58666610717773,29.74666786193848,4607250.0,-0.0328237414988608,-1.2340403190338214,-6.153823299624788,56.04230165427212,60.31082705635287,-0.4200944505625337,-1.1972149939830246,0.7423214809229037,-1.527008223963982,19.586473029920278,1.4000015258789098,0.20967384802811395,0.9593336105346673,-1.4236896917447943,3.342356912814129,-0.23217804060506353,2.150845261674398,-1.5437859554747675,8.778648460943744,-46.79349412796883,1.1915116511397315,6,-0.18000030517578125,-0.9566679000854492,0.5716662406921387,-0.15666675567626953,1.7133331298828125,1,0.025801944325105852,-2.078434287477385,29.65333366394043,-3.8648443843029434,29.10000038146973,3.5957218860710904,29.059999465942386,0.025801944325105852
7637,2010-06-23,28.69333267211914,28.96666717529297,28.21333312988281,28.65999984741211,3850800.0,0.0004648663459376756,1.5976954039620233,-0.031249497086229268,52.01978139702404,59.46517934005174,-0.04171487625544046,-1.064001969352848,0.6853462837604596,-1.481358642317776,17.243950625814772,0.7533340454101598,0.5858406811024075,0.8449993133544922,-1.453553765310179,3.1435523920191635,-0.3042772259778417,1.994275852686826,-1.1806641328832264,23.300954693051178,-26.381024131693852,1.1492765393323354,6,0.13666725158691406,-0.9700002670288086,0.4616670608520508,0.23333358764648438,1.8533344268798828,2,0.06435879249406895,-1.2340403190338214,28.68000030517578,-2.078434287477385,29.65333366394043,-3.8648443843029434,29.10000038146973,0.06435879249406895
7638,2010-06-24,28.406667709350586,28.8799991607666,27.98666763305664,28.50666618347168,4395300.0,-0.009990647166862598,1.110237533115865,-3.0,63.931117425785125,60.2094475375772,0.33446940278927073,-0.669918230851593,0.9101677251762226,-1.1376314577951128,16.215317084486223,0.8933315277099609,0.9141632496793761,0.46833429336547994,-1.765562247022686,2.702230833753646,-0.648613976828603,1.5852825635595629,-0.5627194833239564,18.367363961593867,-35.37215454686917,1.116948270194083,6,0.6933317184448242,-0.6833353042602539,0.7483320236206055,0.6033315658569336,2.699998855590824,3,0.08354844720184129,1.5976954039620233,28.69333267211914,-1.2340403190338214,28.68000030517578,-2.078434287477385,29.65333366394043,0.08354844720184129
7639,2010-06-25,28.773332595825195,28.940000534057614,28.26000022888184,28.626667022705078,4699050.0,0.012907704987653812,1.833326048343207,-1.466678110933089,72.82378332016206,61.72583435624027,0.0796466883429332,-1.0084796052289633,0.4784122724946904,-1.444629117085693,15.355019330181936,0.6800003051757741,1.252207572169894,0.7843325614929206,-1.478314891470923,3.0469800144567643,-0.3469911649889994,1.9156562879748407,-0.7866649627685547,34.40228348170904,-24.751382180918377,1.1313237264819218,6,0.35666751861572266,-1.0500001907348633,0.6400003433227539,0.3400001525878906,1.5799999237060547,4,0.08897125341378831,1.110237533115865,28.406667709350586,1.5976954039620233,28.69333267211914,-1.2340403190338214,28.68000030517578,0.08897125341378831
7640,2010-06-28,28.34666633605957,28.926666259765625,28.19333267211914,28.68666648864746,3329550.0,-0.014828531187504157,-1.2680391694195374,-2.318200143052214,66.52720667013818,61.883272895894876,0.6242113452517657,-0.5291333514629493,0.8513114511709823,-0.9575097388448981,14.386521693700228,0.7333335876464844,1.2206301484328002,0.3069995880126939,-1.9391506381808519,2.5531498142062397,-0.8160755250840808,1.4300747011094685,1.926666259765625,17.999935150146484,-44.17326950817467,1.1230751130967729,6,0.7833337783813477,-0.6233339309692383,0.6016664505004883,0.7666664123535156,2.1533336639404297,0,0.0729068996072284,1.833326048343207,28.773332595825195,1.110237533115865,28.406667709350586,1.5976954039620233,28.69333267211914,0.0729068996072284
7641,2010-06-29,27.046667098999023,27.82666778564453,26.82666778564453,27.666667938232425,4732500.0,-0.045860745021957916,1.1276583656466415,1.8235310617195406,55.78947077827637,61.22302937623871,1.7649226109470035,0.8324480087233717,2.065209981140171,0.4097286741921451,13.556578241055462,1.519998550415039,1.1895502464840249,-1.0049996376037598,-3.2258357637822144,1.2158364885746948,-2.115417700692987,0.10541842548546754,3.185065498352049,10.280344677604512,-55.14881372719851,1.110418063089228,6,1.5033330917358398,0.6766653060913086,1.618332862854004,1.926666259765625,3.260000228881836,1,0.12299725752231461,-1.2680391694195374,28.34666633605957,1.833326048343207,28.773332595825195,1.110237533115865,28.406667709350586,0.12299725752231461
7642,2010-06-30,26.57999992370605,27.440000534057614,26.50666618347168,27.0,5632650.0,-0.017254147196208214,-2.294116063103957,0.67741856093817,38.0129604981023,59.09044644508692,2.074554669937669,1.2835388937055718,2.4671627733385506,0.9460748166039643,12.64725481527765,0.933334350585934,1.1338114107156976,-1.420000171661382,-3.730061228430703,0.890060885107939,-2.5750307000460424,-0.26496964327672146,3.5155300811767596,3.0137140922172523,-55.876726533007364,1.1550305283846602,6,1.8099994659423864,1.143332481384281,2.085000038146976,2.3933334350585973,3.7266674041748082,2,0.14346627247171373,1.1276583656466415,27.046667098999023,-1.2680391694195374,28.34666633605957,1.833326048343207,28.773332595825195,0.14346627247171373
7643,2010-07-01,26.46666717529297,26.69333267211914,25.733333587646484,26.57999992370605,5209200.0,-0.004263835543204975,4.647082583012168,0.26983982815699126,36.79144911921779,56.48597696090469,1.9906785251981667,1.3146319180075707,2.50367348399077,1.1311573831037904,12.717728441315328,0.9599990844726562,0.8847816047825106,-1.4383329391479478,-3.839384478830965,0.9627186005350694,-2.6388587089894564,-0.2378071693064392,3.4135310003051735,22.86902880472898,-31.324849893308023,1.200525769841508,7,1.536665916442871,1.5033330917358398,2.024998664855957,2.333332061767578,4.086666107177734,3,0.15415616543947763,-2.294116063103957,26.57999992370605,1.1276583656466415,27.046667098999023,-1.2680391694195374,28.34666633605957,0.15415616543947763
7644,2010-07-02,26.226667404174805,26.67333221435547,25.979999542236328,26.61333274841309,5876850.0,-0.009068001253373037,1.7368524081644945,3.4117706457531805,35.98327198791189,53.102371427876655,1.9894446649297208,1.609867423339363,2.6478639847436938,1.4318079583495376,12.052774589957908,0.6933326721191406,0.6781352139997345,-1.6609993934631362,-4.10711067180921,0.7851118848829373,-2.884055032636173,-0.43794375429009946,3.321781604387205,15.448870104752881,-34.51684052514456,1.2230556391730363,7,1.6333332061767578,1.743332862854004,1.9433321952819824,2.573331832885742,3.866664886474606,4,0.18607012036877402,4.647082583012168,26.46666717529297,-2.294116063103957,26.57999992370605,1.1276583656466415,27.046667098999023,0.18607012036877402
7645,2010-07-06,26.10666656494141,26.85333251953125,25.833332061767575,26.540000915527344,4652250.0,-0.004575527549271929,-1.0816264567811773,1.1206961188610922,20.152058578125022,49.1145666416381,1.7360029134216717,1.8399553911634463,2.6340836438498343,1.613122682137103,10.949233994288036,1.0200004577636754,0.5110142823982535,-1.7910001754760714,-4.204429327782162,0.6224289768300189,-2.9977147516291147,-0.584285599323028,3.1365732099473576,17.834370529653658,-24.86226572296312,1.2067145761530442,7,1.2433338165283168,1.8633337020873988,2.016665935516354,2.693332672119137,2.6466655731201136,1,0.1626659590578554,1.7368524081644945,26.226667404174805,4.647082583012168,26.46666717529297,-2.294116063103957,26.57999992370605,0.1626659590578554
7646,2010-07-07,27.20000076293945,27.24666786193848,25.82666778564453,26.13333320617676,4328700.0,0.04187950212940161,1.4482722900480858,-2.4615347371386354,35.41666339886602,47.26977575295387,0.45891256791331614,0.8666639797137243,1.416914626500894,0.5794602494546588,9.542844340165296,1.4200000762939489,0.3214497286111637,-0.7456660270690953,-3.0562749346272504,1.5649428804890597,-1.9009704808481729,0.4096384267099822,1.7624465169699342,85.93751571606583,46.94722052211851,1.1553044537790766,7,0.1366662979126012,0.769999504089359,0.9233317375183141,1.5999984741210973,1.0466670989990305,2,0.12132349795948771,-1.0816264567811773,26.10666656494141,1.7368524081644945,26.226667404174805,4.647082583012168,26.46666717529297,0.12132349795948771
7647,2010-07-08,27.540000915527344,27.59333229064941,27.08666610717773,27.426666259765625,3447600.0,0.012500005259233449,3.6061105234868234,0.10625115111374236,38.00000542088826,44.3885410857431,-0.06916596637148587,0.6691325849430179,0.988219713168796,0.30320499659549327,8.666561209566185,0.5066661834716797,0.010675276680881751,-0.47433252334594656,-2.639378527538593,1.6907134808467,-1.5568555254422698,0.6081904787503767,1.1641172690010073,97.13271976824691,61.73003654473494,1.0825230020963235,7,-0.20333385467529297,0.42999935150146484,0.37833166122436523,1.2599983215332031,0.5066661834716797,3,0.10045992448728058,1.4482722900480858,27.20000076293945,-1.0816264567811773,26.10666656494141,1.7368524081644945,26.226667404174805,0.10045992448728058
7648,2010-07-09,27.893333435058594,28.10000038146973,27.453332901000977,27.6200008392334,2852100.0,0.012829793311010196,-1.131864469659111,2.4117300572197915,40.92275949741227,40.84398288321535,-0.5620814431517864,0.31903051849982944,0.5491142669902445,0.009719405685324034,8.422903804402559,0.6466674804687536,-0.12731122955704421,-0.11266670227050923,-2.2782555580293398,2.0529221534883213,-1.1954611301499227,0.9701277256089043,0.5731219817192077,90.90907565436468,57.52638707564647,1.0827944278794146,7,-0.5633335113525391,0.07666683197021484,-0.23166704177856445,0.9066658020019531,0.37999916076660156,4,0.08652009622446166,3.6061105234868234,27.540000915527344,1.4482722900480858,27.20000076293945,-1.0816264567811773,26.10666656494141,0.08652009622446166
7649,2010-07-12,27.69333267211914,27.920000076293945,27.36666679382324,27.78000068664551,2779350.0,-0.00717019941001662,2.018180494072502,-0.31707895746834974,34.42794809058414,37.27739859659823,-0.5938378763189824,0.5122140848538699,0.6308802200020338,0.27018258068751777,8.53307023383194,0.5533332824707067,-0.23734467182536534,-0.29166746139526367,-2.461016252311289,1.8776813295207617,-1.3763418568532764,0.793006934062749,0.5544729983281549,82.11138528091298,51.345411404784045,1.0846743954580118,7,-0.7766656875610352,0.27666759490966797,0.07000064849853516,1.1066665649414062,1.4933338165283203,0,0.10327397732201904,-1.131864469659111,27.893333435058594,3.6061105234868234,27.540000915527344,1.4482722900480858,27.20000076293945,0.10327397732201904
7650,2010-07-13,29.13333320617676,29.273332595825195,28.03333282470703,28.03333282470703,6226650.0,0.05199809467162364,-1.2545442565417702,-12.692114703228025,53.353055780101805,37.006685819023275,-2.135036582021833,-0.8849483503899727,-0.8864098867693393,-1.0989843410245967,8.714477897751626,1.5799999237060547,-0.3949656299103097,1.0923330307006864,-1.137087397898199,3.321753459299572,-0.02237718359875629,2.207043245000129,-3.399999618530277,95.93811996934232,59.81359369176312,1.1147102142994434,7,-1.6300001144409215,-1.1633329391479528,-1.3699998855590856,-0.3333339691162145,-0.0666656494140696,1,0.03295191379849083,2.018180494072502,27.69333267211914,-1.131864469659111,27.893333435058594,3.6061105234868234,27.540000915527344,0.03295191379849083
7651,2010-07-14,29.333332061767575,29.34000015258789,28.98666763305664,29.20000076293945,4175700.0,0.006864949306535584,3.8181439866830793,0.12121022962735584,54.60652401448412,38.850415098621255,-2.208844469327282,-1.1363846755517635,-1.1960655141215994,-1.226480394199509,9.331393196123468,0.35333251953125,-0.6514308261300634,1.2879986763000453,-0.9516023208409621,3.5275996734410526,0.16819817772953982,2.4077991748705507,-3.529198493957516,99.70407890326344,59.398058423024956,1.119800498570504,7,-1.796665191650387,-1.363331794738766,-1.5699987411498988,-0.5333328247070277,-1.1066646575927699,2,-0.01977272552892173,-1.2545442565417702,29.13333320617676,2.018180494072502,27.69333267211914,-1.131864469659111,27.893333435058594,-0.01977272552892173
7652,2010-07-15,29.29999923706055,29.420000076293945,28.74666786193848,29.239999771118164,3214350.0,-0.0011363463460896117,3.4888643053780433,0.4500028610666323,56.67329584555945,41.059509179325886,-1.954657493038912,-1.1355439867859154,-1.2329134383799918,-1.1138221196011635,9.900851624517326,0.6733322143554652,-0.8426024246462482,1.238332557678227,-1.0342860059262406,3.5109511212826945,0.10202327587599314,2.3746418394804607,-3.3544310058593787,94.15580313932271,48.96484739002118,1.1363092818022338,7,-1.6766653060913121,-1.2966661453247106,-1.4399995803833043,-0.5000000000000036,-1.179998397827152,3,-0.03594987722012455,3.8181439866830793,29.333332061767575,-1.2545442565417702,29.13333320617676,2.018180494072502,27.69333267211914,-0.03594987722012455
7653,2010-07-16,27.99333381652832,29.34666633605957,27.899999618530273,29.31333351135254,5392650.0,-0.04459609059919267,1.086540524778133,-22.000190736559716,44.89083632845451,42.049238550497286,-0.45668588487789563,0.09181983623138379,0.007358037754926272,0.27027248561370243,10.297095895577826,1.4466667175292969,-0.8965100889874194,-0.01499958038330007,-2.2385050697700315,2.2085059090034314,-1.1267523250766658,1.0967531643100656,-1.8392996746215822,30.519498615004885,-15.373714736304187,1.111752744693365,7,-0.36999988555908203,0.009999275207519531,-0.263333797454834,0.8066654205322266,-0.22666740417480113,4,0.001905213677665385,3.4888643053780433,29.29999923706055,3.8181439866830793,29.333332061767575,-1.2545442565417702,29.13333320617676,0.001905213677665385
7654,2010-07-19,28.24666786193848,28.49333381652832,27.80666732788086,28.11333274841309,3198150.0,0.009049799036818573,1.1914875484699872,-0.10101147299367107,49.329768857953155,45.291206359367074,-0.4395757618731473,-0.24108200768196397,-0.26136362499607557,0.08800455144876906,11.022446345012396,0.6866664886474609,-0.7561089581779612,0.2810010910034215,-1.8863425090812243,2.4483446910880673,-0.8026707090389031,1.3646728910457462,-1.89667576396851,27.27277026332083,-21.23381295712244,1.083671800042323,7,-0.6233339309692418,-0.24333477020264027,-0.6133346557617223,0.5533313751220668,-1.0733356475830114,0,0.0009439957313566172,1.086540524778133,27.99333381652832,3.4888643053780433,29.29999923706055,3.8181439866830793,29.333332061767575,0.0009439957313566172
7655,2010-07-20,29.17333221435547,29.19333267211914,27.59333229064941,27.65999984741211,5834400.0,0.03280614750547772,1.060086395528459,11.349841215346322,65.00469794665688,48.57876575356606,-0.9895484500336948,-1.2707001283621366,-1.1656701093247221,-0.7613772341250069,11.126197073040762,1.6000003814697301,-0.5582180951381872,1.2316655158996568,-0.8665173092003791,3.3298483409996926,0.18257410334963708,2.2807569284496765,-2.6391396376860605,86.49629320246426,31.78477598105391,1.0490914125500184,7,-0.9199991226196289,-1.169999122619629,-1.5316658020019531,-0.3733329772949219,-1.7999992370605469,1,0.0004570706628237442,1.1914875484699872,28.24666786193848,1.086540524778133,27.99333381652832,3.4888643053780433,29.29999923706055,0.0004570706628237442
7656,2010-07-21,29.420000076293945,29.979999542236328,29.26666641235352,29.399999618530273,8560200.0,0.008455251533354025,-3.9767392345771997,0.01321616995747534,70.67961812277966,52.20983383155399,-0.9925723370340052,-1.5379373862584735,-1.4552121539430836,-0.9248179381132111,11.989007933062162,0.8066673278808594,-0.305490841045831,1.441333389282228,-0.7362662609358992,3.618933039500355,0.3525335641731644,2.5301332143912916,-2.7126590496470655,76.53634097631189,14.65397526763843,1.0887998251090645,7,-0.7466669082641602,-1.4166669845581055,-1.7216668128967285,-0.6200008392333984,-2.213333129882816,2,-0.012009942848911215,1.060086395528459,29.17333221435547,1.1914875484699872,28.24666786193848,1.086540524778133,27.99333381652832,-0.012009942848911215
7657,2010-07-22,30.540000915527344,30.79999923706055,29.57333374023437,29.61333274841309,7097850.0,0.03806936901186053,-1.4370849383174493,46.33234789242782,75.86791230588774,56.09262858805127,-1.8352690721340075,-2.6482754088202256,-2.6010134824608215,-1.9614723644600858,12.815191078060234,1.3799991607666051,0.09751884807246824,2.469000816345215,0.023666160361834443,4.914335472328595,1.2463334883535246,3.691668144336905,-3.5708472076333067,91.89194494226494,24.03884638337219,1.222667327991691,7,-1.4566679000854492,-2.273334503173828,-2.711667537689209,-1.7400016784667969,-2.4800014495849574,3,-0.07574765690908603,-3.9767392345771997,29.420000076293945,1.060086395528459,29.17333221435547,1.1914875484699872,28.24666786193848,-0.07574765690908603
7658,2010-07-23,30.78000068664551,30.959999084472656,29.953332901000977,30.433332443237305,8018250.0,0.007858538438882068,1.8490617982380377,0.37410181520292146,78.91617371957716,61.0357647690505,-1.8134355984364312,-2.847339003617055,-2.8813206084814276,-2.127380322602132,13.546428070554322,1.0066661834716797,0.3706190150783293,2.5903339385986364,-0.13760218008284753,5.31827005728012,1.2263658792578944,3.9543019979393783,-3.4277624258348247,94.65351313776034,19.338362803460782,1.3639680593407426,7,-1.5033349990844762,-2.433334350585941,-2.9516673088073766,-1.9800014495849645,-3.4933338165283203,4,-0.08641974620118198,-1.4370849383174493,30.540000915527344,-3.9767392345771997,29.420000076293945,1.060086395528459,29.17333221435547,-0.08641974620118198
7659,2010-07-26,31.333332061767575,31.65333366394043,30.63333320617676,30.84666633605957,6728700.0,0.017976977348221235,-1.2335809409646978,1.4038370544802068,81.46067905923285,64.15883402228728,-2.0072136242463046,-3.3719285634840226,-3.465492052337371,-2.61478513176019,14.537872994464946,1.0200004577636683,0.6414292406470707,3.015665340423581,-0.047255673066636916,6.078586353913799,1.4842048336784721,4.54712584716869,-3.548162502117453,92.1181898046142,9.138345881885371,1.531460506745109,7,-1.7099990844726527,-2.6399984359741175,-3.50499868392944,-2.5333328247070277,-4.013332366943356,0,-0.11382975938796003,1.8490617982380377,30.78000068664551,-1.4370849383174493,30.540000915527344,-3.9767392345771997,29.420000076293945,-0.11382975938796003
7660,2010-07-27,30.413333892822266,31.71999931335449,29.926666259765625,31.666667938232425,7985100.0,-0.02936164488129478,1.6372607043182,-2.5753489083021037,69.75411131638579,65.84189927805413,-0.990739941947421,-2.4128714232199258,-2.5653086626587402,-1.6355633529931453,15.275728307633802,1.7933330535888636,0.8672233158450027,1.9923337936401353,-1.2109368562172342,5.195604443497505,0.39069846871144875,3.593969118568822,-2.0866213585715023,46.73917184255352,-34.384936451459666,1.6016353249286854,7,-0.756668090820316,-1.6866674423217773,-2.510000705718994,-1.6133346557617188,-1.460000991821289,1,-0.10653227593806991,-1.2335809409646978,31.333332061767575,1.8490617982380377,30.78000068664551,-1.4370849383174493,30.540000915527344,-0.10653227593806991
7661,2010-07-28,30.373332977294922,30.940000534057614,30.040000915527344,30.666667938232425,4825950.0,-0.001315242704673869,1.1428558453413116,0.23404371884074068,68.0851100094475,67.10987862959725,-0.8802706290578506,-2.2249403242527137,-2.5333156261106318,-1.5441666354794918,15.00080803883081,0.8999996185302699,1.1769365663380214,1.7859995841979988,-1.461961905896679,5.033961074292677,0.16201883915066162,3.409980329245336,-1.5036945583875614,37.26706418912632,-40.10402306990513,1.6239807450473382,7,-0.7166671752929723,-1.6466665267944336,-2.426666736602783,-1.573333740234375,-0.7733325958251918,2,-0.0987708527820309,1.6372607043182,30.413333892822266,-1.2335809409646978,31.333332061767575,1.8490617982380377,30.78000068664551,-0.0987708527820309
7662,2010-07-29,30.393333435058594,30.85333251953125,29.913333892822266,30.57333374023437,5356950.0,0.0006584874231163607,1.5405441629808336,0.6136339991676875,66.66667514377605,69.52941627574408,-0.8145282555699858,-2.0496964203121095,-2.548576408659187,-1.5097913782194183,14.448118322551656,0.9399986267089844,1.2467621580081314,1.6153333663940437,-1.5838154880487956,4.814482220836883,0.015758939172624054,3.2149077936154633,-1.0676372730396935,26.56825867043637,-47.06249180155866,1.59957442722142,7,-0.7366676330566442,-1.6666669845581055,-2.2816672325134277,-1.5933341979980469,-0.19333267211914418,3,-0.10484754808012131,1.1428558453413116,30.373332977294922,1.6372607043182,30.413333892822266,-1.2335809409646978,31.333332061767575,-0.10484754808012131
7663,2010-07-30,30.546667098999023,30.70666694641113,29.86666679382324,29.86666679382324,3385050.0,0.005044976862049522,-1.4705875753121622,-3.7777730682830595,69.14134203548852,71.73070218435912,-0.6342842152878063,-1.9833835132560402,-2.6755183522265575,-1.6139054301007683,13.353638958858804,0.8400001525878906,1.3005751437705193,1.5646670341491706,-1.532623189579759,4.6619572578781,0.016021922284707557,3.1133121460136337,-0.8378824327664276,36.69068005927897,-34.385684858603774,1.5486451118644646,7,-0.8900012969970739,-1.8200006484985352,-2.27000093460083,-1.7466678619384766,-1.0599994659423828,4,-0.0814055302661193,1.5405441629808336,30.393333435058594,1.1428558453413116,30.373332977294922,1.6372607043182,30.413333892822266,-0.0814055302661193
7664,2010-08-02,31.10666656494141,31.426666259765625,30.81333351135254,31.02666664123535,3306300.0,0.018332588106174663,-1.4210526315789473,0.1176468938280516,65.01015431836367,71.73130844788209,-0.8335899590609266,-2.275717592243023,-3.141252484975656,-2.122525917694194,12.399026972356676,0.8799991607666016,1.362046493652798,1.880666542053227,-1.0679946007888326,4.829327684895286,0.40633597063219895,3.354997113474255,-1.2399997711181712,66.90649184916883,-0.9826853998724374,1.4743305714210289,8,-0.6133337020874059,-2.3800001144409215,-2.6950006484985387,-2.306667327880863,-1.2799987792968786,0,-0.12280324819919886,-1.4705875753121622,30.546667098999023,1.5405441629808336,30.393333435058594,1.1428558453413116,30.373332977294922,-0.12280324819919886
7665,2010-08-03,30.35333251953125,31.14666748046875,30.233333587646484,31.00666618347168,4967700.0,-0.024217768362849945,-1.044781504943815,-8.166678587606627,57.15622745170251,70.22870948442907,0.11703742258645633,-1.2521182163310414,-2.320450904968297,-1.3222041457468485,11.376760839762516,0.9133338928222656,1.6234214917102108,0.9149991989135735,-1.6780396926426064,3.508038090469757,-0.38152024686451824,2.2115186446916653,-0.48666572570801137,31.19653155868355,-31.318781873377876,1.2965194457780915,8,0.29333400726318004,-1.6266660690307617,-1.926666259765625,-1.5533332824707031,-0.7999992370605469,1,-0.09993409530090946,-1.4210526315789473,31.10666656494141,-1.4705875753121622,30.546667098999023,1.5405441629808336,30.393333435058594,-0.09993409530090946
7666,2010-08-04,30.5,30.940000534057614,30.46666717529297,30.546667098999023,4059600.0,0.004832005855514465,-7.352984735522245,0.07142919701636329,58.2873005318448,68.27530817620207,0.15609365706729506,-1.2004284901001903,-2.3832305020677396,-1.43694694570328,10.735192869515307,0.5866680145263636,1.851288701879735,0.8966667175292962,-1.5099379902850387,3.3032714253436275,-0.3066356363778695,2.099969071436462,-0.33680000305175994,40.59829634583679,-17.174669827890746,1.2033023539071657,8,0.29333305358886363,-1.7733335494995117,-2.073333740234375,-1.7000007629394531,-0.5466670989990234,2,-0.05071039668849253,-1.044781504943815,30.35333251953125,-1.4210526315789473,31.10666656494141,-1.4705875753121622,30.546667098999023,-0.05071039668849253
7667,2010-08-05,30.30666732788086,30.53333282470703,30.13333320617676,30.29999923706055,3110100.0,-0.006338776135053736,-1.352937876560968,-0.14288633669833398,68.87922277287674,67.16009140434649,0.34961273970858286,-0.8318458097337924,-2.1007240670532923,-1.2130219376361637,10.306799481482889,0.3999996185302699,1.8837432227482367,0.5650007247924798,-1.6528887753047101,2.7828902248896696,-0.543944025256117,1.6739454748410765,1.4133319854736293,28.205172095480112,-31.651351633947247,1.108944750048595,8,0.48666572570800426,-1.580000877380371,-2.1700010299682617,-1.5066680908203125,-0.013334274291988635,3,-0.02331721065750525,-7.352984735522245,30.5,-1.044781504943815,30.35333251953125,-1.4210526315789473,31.10666656494141,-0.02331721065750525
7668,2010-08-06,30.30666732788086,30.373332977294922,29.53333282470703,30.01333236694336,4482300.0,0.0,2.9375044703526214,43.990846681945634,67.53689210951647,65.61300396548911,0.30777535820304536,-0.6764569603090038,-2.0247561139181514,-1.185844663892425,10.164815387061436,0.8400001525878906,1.861569646715644,0.4443340301513672,-1.60644718220912,2.4951152425118543,-0.5810565760288782,1.4697246363316125,1.3815986633300739,40.845130015352815,-22.177418220015774,1.025390606180244,8,0.31999874114990234,-1.580000877380371,-2.2500014305114746,-1.5066680908203125,-0.013334274291988635,4,-0.0035195742173630418,-1.352937876560968,30.30666732788086,-7.352984735522245,30.5,-1.044781504943815,30.35333251953125,-0.0035195742173630418
7669,2010-08-09,30.553333282470703,30.68000030517578,30.29333305358887,30.57999992370605,2098350.0,0.008138999643914069,2.411758766061615,-0.09090849979191465,63.28627641672072,64.89435564330411,-0.06835751380603483,-0.7355867713682329,-2.2282026204619747,-1.4107551095582949,10.042548599061307,0.3866672515869105,1.6849776561231309,0.5479999542236342,-1.2491339686813063,2.345133877128575,-0.35056700722883605,1.4465669156761045,1.0487353820800749,63.22311704648095,3.0388968717377196,0.8985669614524702,8,-0.073333740234375,-1.7799997329711914,-2.566666603088379,-1.7533340454101562,-0.306665420532223,0,-0.0349115967005158,2.9375044703526214,30.30666732788086,-1.352937876560968,30.30666732788086,-7.352984735522245,30.5,-0.0349115967005158
7670,2010-08-10,30.09333229064941,30.333332061767575,29.739999771118164,30.1200008392334,4617450.0,-0.015055672897241856,1.6176559686295884,1.000071525642209,56.226871042280315,63.57677353584109,0.3816077889227252,-0.2107844863284818,-1.715681446208901,-0.9274076035367536,10.189811956693735,0.8133335113525391,1.4401898569262137,0.039999008178707385,-1.7097263111634504,1.7897243275208652,-0.8348636514923733,0.9148616678497881,1.4259869403076166,39.8103590648935,-17.549249462903788,0.8748626596710797,8,0.3866672515869176,-1.3199987411498988,-2.178331851959225,-1.2933330535888636,0.10666847229003906,1,-0.008861248811841804,2.411758766061615,30.553333282470703,2.9375044703526214,30.30666732788086,-1.352937876560968,30.30666732788086,-0.008861248811841804
7671,2010-08-11,28.753332138061523,29.626667022705078,28.626667022705078,29.520000457763672,5244000.0,-0.044528141305383184,1.040813307824205,28.748033185520416,34.123199614371956,59.96083181035174,1.6401208188227585,1.1420912101754794,-0.32067060151143423,0.4261486246276043,10.620875696302539,1.4666652679443324,1.0613338119469233,-1.2710011482238777,-3.0888709261160123,0.546868629668257,-2.179936037169945,-0.36206625927781033,2.6865476366455034,6.168755770813478,-44.88854516999861,0.908934888946068,8,1.2733345031738281,0.02000141143798828,-1.0933318138122559,0.04666709899902344,1.5799999237060511,2,0.027822902075067546,1.6176559686295884,30.09333229064941,2.411758766061615,30.553333282470703,2.9375044703526214,30.30666732788086,0.027822902075067546
7672,2010-08-12,28.24666786193848,28.57333374023437,28.19333267211914,28.333332061767575,4192650.0,-0.0176210629672503,-2.9310201947455803,0.11304001691730735,28.50677810422802,55.44588026243391,2.022997695806737,1.6504140134040775,0.21024586868864859,0.9331285269127427,11.42116472097761,0.5599994659423828,0.8441252326735089,-1.7249988555908153,-3.686579808280488,0.23658209709885725,-2.7057893319356516,-0.744208379245979,3.0244191476484303,2.1448459420280166,-41.60510787547322,0.9807904763448368,8,1.5633316040039027,1.1566648483276296,-0.5933341979980504,0.5533313751220668,3.079999923706051,3,0.06042004838957227,1.040813307824205,28.753332138061523,1.6176559686295884,30.09333229064941,2.411758766061615,30.553333282470703,0.06042004838957227
7673,2010-08-13,28.046667098999023,28.373332977294922,27.69333267211914,28.046667098999023,4443300.0,-0.007080508183018308,1.0816386110575884,-0.0,20.336953509229517,50.48219128364123,2.046266720384825,1.9548409507888067,0.4083889035538064,1.1321786552359754,12.2034777616189,0.6800003051757812,0.6342458072716504,-1.92766628265381,-3.878036258540636,0.022703693233015798,-2.9028512705972247,-0.9524812947103953,2.978199563590465,11.830389929202477,-24.735481940394898,0.9751849879434132,8,1.3733329772949219,1.4966659545898402,-0.39333343505859375,0.7533321380615234,3.186666488647461,4,0.08010456096831664,-2.9310201947455803,28.24666786193848,1.040813307824205,28.753332138061523,1.6176559686295884,30.09333229064941,0.08010456096831664
7674,2010-08-16,28.273332595825195,28.413333892822266,27.546667098999023,27.753332138061523,3194550.0,0.008081726646024912,1.166658719411013,100.0,27.922956227920068,47.234050036554294,1.5370656467954475,1.8237817748836633,0.24027457868738367,0.9077869928164155,12.984400311952825,0.8666667938232422,0.43449056874477066,-1.702334022521974,-3.647761559268126,0.2430935142241779,-2.67504779089505,-0.7296202541488981,2.4183806677172583,26.076528988408775,-8.822343532122197,0.9727137683730751,8,0.970001220703125,1.2700004577636683,-0.6233325004577637,0.5100002288818359,2.8733348846435547,0,0.07144543187179653,1.0816386110575884,28.046667098999023,-2.9310201947455803,28.24666786193848,1.040813307824205,28.753332138061523,0.07144543187179653
7675,2010-08-17,29.18666648864746,29.540000915527344,28.26666641235352,28.56666755676269,4172250.0,0.03230372258829961,-1.0874315231258036,1.1923045886366206,39.627039937951146,45.16068774834389,0.4926432316056939,0.9607565612476705,-0.5811959973121432,-0.0019839810772808164,13.847083744452632,1.2733345031738246,0.2087823827635411,-0.7896668434143059,-2.7339454268299903,1.1546117400013785,-1.76180613512215,0.18247244829353804,1.127641235149781,78.84612739438744,42.4190248988165,0.9721392917078431,8,-0.0733327865600586,0.4466667175292969,-1.743332862854004,-0.4966659545898402,1.7133331298828125,1,0.0363180006768955,1.166658719411013,28.273332595825195,1.0816386110575884,28.046667098999023,-2.9310201947455803,28.24666786193848,0.0363180006768955
7676,2010-08-18,29.06666755676269,29.26000022888184,28.57999992370605,29.053333282470703,2418900.0,-0.004111429852102,2.4000047683761045,0.021506931070756904,38.602522485911976,41.79660993868113,0.43353295964488225,1.109828975886856,-0.3795800567922498,0.11846795184156989,14.092399180704597,0.6800003051757884,-0.024837637401105894,-0.8919991493225119,-2.8637888351808165,1.0797905365357927,-1.8778939922516642,0.0938956936066404,0.915523292058765,76.25418508230445,36.98630493098009,0.9858948429291524,8,0.046666145324710584,0.566665649414066,-1.3300008773803675,-0.376667022705071,2.726665496826179,2,0.038990820119421565,-1.0874315231258036,29.18666648864746,1.166658719411013,28.273332595825195,1.0816386110575884,28.046667098999023,0.038990820119421565
7677,2010-08-19,28.226667404174805,29.040000915527344,28.0,28.79333305358887,4596750.0,-0.028899086933426354,-1.039216566250416,-42.49692461737677,32.17212694269688,37.86719158681228,1.0588011470164815,1.863159015041429,0.5363230610237828,0.951912162923314,13.897618386560112,1.0666675567626918,-0.18061835688454053,-1.6163326263427749,-3.7120465836719205,0.4793813309863708,-2.6641896050073477,-0.568475647678202,1.463260594667961,34.11371941505013,-5.253779490937411,1.0478569786645733,8,0.8866662979125977,1.4066658020019531,-0.47333383560180664,0.46333312988281605,3.0533332824707067,3,0.07463384279226637,2.4000047683761045,29.06666755676269,-1.0874315231258036,29.18666648864746,1.166658719411013,28.273332595825195,0.07463384279226637
7678,2010-08-20,28.1200008392334,28.18666648864746,27.57333374023437,28.08666610717773,4513800.0,-0.003778928748975563,6.360021057209276,-0.05882610334707217,25.33039626756117,33.64987157023901,0.9193490242853493,1.855457605597131,0.6581809987013827,1.0517617889555133,13.690311060520738,0.6533336639404332,-0.3775735223986345,-1.5899991989135742,-3.771213574881102,0.5912151770539538,-2.680606386897338,-0.4993920109298102,1.3127358516281191,28.762555246913873,-6.827266663325506,1.0906071879837649,8,0.8199987411499023,1.5133323669433594,-0.3066673278808594,0.5166645050048793,3.5266666412353516,4,0.1140350942641919,-1.039216566250416,28.226667404174805,2.4000047683761045,29.06666755676269,-1.0874315231258036,29.18666648864746,0.1140350942641919
7679,2010-08-23,27.76666641235352,28.56666755676269,27.63999938964844,28.386667251586914,4002000.0,-0.012565235289285659,-1.1221370711476186,-18.599244721632058,27.122640077139692,30.41606812966782,0.9340502431974258,2.0320712715574736,1.0211948804515423,1.4013713702220905,12.855601137492778,0.9266681671142507,-0.6576764816057299,-1.7650003433227504,-3.970464383795978,0.4404636971504772,-2.867732363559366,-0.6622683230861348,1.4397419274844978,9.830472311124385,-25.228022831854002,1.1027320202366138,8,0.8200006484985316,1.8666667938232386,0.046667098999019885,0.6099996566772425,3.966667175292965,0,0.1248499594373571,6.360021057209276,28.1200008392334,-1.039216566250416,28.226667404174805,2.4000047683761045,29.06666755676269,0.1248499594373571
7680,2010-08-24,27.17333221435547,27.5,26.84666633605957,27.36666679382324,5209350.0,-0.021368578755067036,1.8405750229088662,0.31182954479032643,22.732224444336055,29.150404221886056,1.195324734817742,2.49831701483933,1.62073731189885,1.9822767751611394,12.898735756207119,0.9200000762939489,-0.9602418639974104,-2.1963344573974624,-4.596503950749646,0.20383503595472163,-3.3964192040735526,-0.9962497107213721,1.8339071765818673,13.535875796857914,-19.961741707497012,1.2000847466760916,8,1.0200014114379883,2.1100006103515625,0.6400012969970703,1.010000228881836,4.926666259765618,1,0.14622186321389763,-1.1221370711476186,27.76666641235352,6.360021057209276,28.1200008392334,-1.039216566250416,28.226667404174805,0.14622186321389763
7681,2010-08-25,27.373332977294922,27.52666664123535,26.51333236694336,26.773332595825195,4481850.0,0.007360185396540819,1.2352936226609585,-3.103430245750479,25.98252402197366,28.869931546080018,0.8705306664052692,2.1734752205581245,1.3896366366966078,1.7609843886723624,13.024704573828277,1.0133342742919922,-1.2612095009326296,-1.846333694458007,-4.3549238521545135,0.6622564632384993,-3.100628773306262,-0.5920386156097521,1.3314261859595256,34.03693811891278,-0.1247622637005179,1.254295078848254,8,0.6533336639404297,1.743332862854004,0.755000114440918,0.8099994659423828,4.813335418701165,2,0.12883585072232817,1.8405750229088662,27.17333221435547,-1.1221370711476186,27.76666641235352,6.360021057209276,28.1200008392334,0.12883585072232817
7682,2010-08-26,27.20666694641113,27.926666259765625,27.17333221435547,27.440000534057614,3869700.0,-0.006088627607826802,-4.022175881186223,-0.38888906549513147,25.29223635031937,29.420518528423333,0.9768887248929445,2.2020643828718,1.5314366048041919,1.9059186249105444,13.135998999935047,0.7533340454101562,-1.514400716901104,-1.8536664009094288,-4.451592651192854,0.7442598493739965,-3.152629526051143,-0.5547032757677144,1.1474639294335454,33.766263925412716,0.4313845451553959,1.2989631251417129,8,0.8199996948242223,1.9099988937377965,1.1316661834716832,0.9766654968261754,4.50666618347168,3,0.16858610855243983,1.2352936226609585,27.373332977294922,1.8405750229088662,27.17333221435547,-1.1221370711476186,27.76666641235352,0.16858610855243983
7683,2010-08-27,28.059999465942386,28.24666786193848,26.81999969482422,27.3799991607666,4410300.0,0.031364831319178554,1.7088539290034144,-2.9142838458646154,31.879839239322706,29.860172196356967,0.1404121206349096,1.2151883805919432,0.6598472014556158,1.0383633934792549,13.392866235085222,1.4266681671142614,-1.5087666062240181,-0.8760004997253397,-3.4116869682267605,1.6596859687760812,-2.1438437339760483,0.391842734525369,-1.546667098999027,75.3246282763563,43.879681528623955,1.26784323425071,8,-0.0333328247070348,1.0566663742065394,0.6150002479553187,0.12333297729491832,5.0399990081787,4,0.11475414404805595,-4.022175881186223,27.20666694641113,1.2352936226609585,27.373332977294922,1.8405750229088662,27.17333221435547,0.11475414404805595
7684,2010-08-30,27.28666687011719,28.046667098999023,27.28000068664551,27.96666717529297,3168600.0,-0.027559964737840503,-1.2115398370315882,-0.9999999999999896,30.491197247053336,28.845078564034985,0.848272605018515,1.7788659768000699,1.4042707573809672,1.791554623626169,13.093402580396596,0.779998779296875,-1.4395430652257915,-1.458333110809324,-3.878423981548817,0.961757759930169,-2.6683785461790706,-0.24828767543957753,-0.7386677932739296,44.61539646576087,13.64084857818213,1.2100454353697465,8,0.5999994277954066,1.8299989700317347,1.5249991416931117,0.8966655731201136,5.486667633056637,0,0.15978501995516292,1.7088539290034144,28.059999465942386,-4.022175881186223,27.20666694641113,1.2352936226609585,27.373332977294922,0.15978501995516292
7685,2010-08-31,27.31999969482422,27.60000038146973,26.80666732788086,27.040000915527344,3925050.0,0.001221579200775702,-1.1250012772436155,-0.411762725936566,37.82559544465279,28.75875333722841,0.583688308302051,1.5880519118502043,1.3239818666297367,1.7285959579413976,13.52314011204688,0.7933330535888707,-1.305967485695252,-1.2733336448669448,-3.648814804632657,1.1021475148987676,-2.461074224749801,-0.08559306498408858,-0.7380272422790526,46.53844164675864,11.912817360160162,1.1877405798828569,8,0.4566669464111328,1.796666145324707,1.8383336067199707,1.0933332443237305,5.5,1,0.16154223799857403,-1.2115398370315882,27.28666687011719,1.7088539290034144,28.059999465942386,-4.022175881186223,27.20666694641113,0.16154223799857403
7686,2010-09-01,28.953332901000977,29.00666618347168,27.739999771118164,27.84000015258789,6138450.0,0.059785257116462986,1.0765034840400167,3.9762057220708447,55.03801190425033,31.299407221845456,-1.1928533527257557,-0.17612486809817796,-0.3069178193719182,0.0753661264806027,13.454870601807253,1.686666488647461,-1.216864490266051,0.43733291625976634,-1.7716649032699117,2.6463307357894443,-0.6671659935050727,1.5418318260246053,-2.3380665402679455,97.57575862663892,56.41085123898917,1.104498909764839,9,-1.193333625793457,0.016666412353515625,0.23833322525024414,-0.5066671371459961,4.546667098999023,2,0.10868059935895413,-1.1250012772436155,27.31999969482422,-1.2115398370315882,27.28666687011719,1.7088539290034144,28.059999465942386,0.10868059935895413
7687,2010-09-02,29.60000038146973,29.6200008392334,28.906667709350586,28.940000534057614,4006500.0,0.022334820059572325,1.038092435463567,0.5928145456539047,60.411082259405596,35.19726122093928,-1.8151046092390857,-0.9259210018817505,-0.9440170809229649,-0.5916846258145725,13.548675576900521,0.7133331298828125,-1.2400313677139252,1.1193337440490758,-0.989396849880336,3.2280643379784877,0.06496844708437166,2.17369904101378,-2.8890780278271535,99.28908329983057,52.165788839869634,1.054365296964706,9,-1.5333337783813512,-0.6300010681152379,-0.4083342552185094,-1.1533346176147496,3.89999961853027,3,0.08738743179698294,1.0765034840400167,28.953332901000977,-1.1250012772436155,27.31999969482422,-1.2115398370315882,27.28666687011719,0.08738743179698294
7688,2010-09-03,30.20000076293945,30.453332901000977,29.96666717529297,29.979999542236328,3407700.0,0.02027028289652777,-2.9459497077108656,0.3333352599485504,62.29788091960816,39.10562131454689,-2.3345294895529314,-1.6172389922480512,-1.5180384282224608,-1.2157053551867065,14.430733741584426,0.8533325195312464,-1.2347289409642315,1.7246674537658642,-0.3650718820433454,3.8144067895750737,0.6797977858612576,2.7695371216704707,-3.314533700161423,93.05304714726627,41.48014350157104,1.0448696679046048,9,-1.7166681289672816,-1.2300014495849574,-1.0083346366882289,-1.753334999084469,3.0400009155273544,4,0.05011034201033793,1.038092435463567,29.60000038146973,1.0765034840400167,28.953332901000977,-1.1250012772436155,27.31999969482422,0.05011034201033793
7689,2010-09-07,29.48666763305664,30.17333221435547,29.413333892822266,30.02666664123535,2560050.0,-0.023620301717283132,-1.2135879181469456,-2.4545273269524603,51.96507303104772,42.353715601959294,-1.5103898366816537,-1.0413032707821444,-0.7983001397349376,-0.5338714014019459,14.903820060202449,0.786666870117184,-1.120045604945492,1.0646676063537583,-0.8487819807034,2.9781171934109167,0.10794281282517915,2.0213923998823375,-2.315771303220778,73.4918037159835,24.32082134047006,0.9567247935285796,9,-1.0033349990844727,-0.5166683197021484,-0.2950015068054199,-1.0400018692016602,4.233333587646484,1,0.1225411730491257,-2.9459497077108656,30.20000076293945,1.038092435463567,29.60000038146973,1.0765034840400167,28.953332901000977,0.1225411730491257
7690,2010-09-08,29.82666778564453,30.0,29.479999542236328,29.52666664123535,3711300.0,0.011530640112303647,-1.6440566188700472,-0.5555586952298536,54.83871046087481,45.55995853961498,-1.6030067030822543,-1.4780879215339482,-1.114057408526449,-0.8949847167728819,15.553485137339024,0.5200004577636719,-0.9392930638337553,1.4180009841918952,-0.44957886031183847,3.285580828695629,0.4842110619400266,2.351790906443764,-2.3931765301154613,76.90423234601089,29.87194297831718,0.9337899222518676,9,-1.1966676712036133,-0.9966678619384766,-0.21666812896728516,-1.3800020217895508,3.613330841064453,2,0.0987930243735613,-1.2135879181469456,29.48666763305664,-2.9459497077108656,30.20000076293945,1.038092435463567,29.60000038146973,0.0987930243735613
7691,2010-09-09,29.553333282470703,30.28666687011719,29.420000076293945,30.226667404174805,2970150.0,-0.009164097885094091,1.1848750405712325,-2.2444385104935565,59.10337713166434,49.31675195976442,-1.1040185232839903,-1.2034477224450413,-0.7772470837836991,-0.6525507225434239,15.37348559601115,0.8666667938232457,-0.7512577155165161,1.1046664237976067,-0.8271598638073598,3.0364927114025733,0.1387532799951252,2.070579567600088,-1.8782546953038803,41.81031399756813,-6.572869680583636,0.9659131438024832,9,-0.9233331680297852,-0.8266668319702148,0.1333332061767578,-1.1066675186157227,4.093334197998047,3,0.11053461824866662,-1.6440566188700472,29.82666778564453,-1.2135879181469456,29.48666763305664,-2.9459497077108656,30.20000076293945,0.11053461824866662
7692,2010-09-10,29.953332901000977,30.30666732788086,29.3799991607666,29.64666748046875,3277050.0,0.013534839359982787,-1.2063473682059387,-0.4554431606051765,62.093216483514276,52.673793875785705,-1.1995789548037514,-1.5484208878262677,-1.092769736718516,-1.0672810624013636,14.842688795571199,0.9266681671142578,-0.4446414107127765,1.4193327903747566,-0.6225629671847308,3.461228547934244,0.3983849115950129,2.4402806691545003,-2.055993968727421,53.416166728270454,2.445721973038154,1.0209478787797441,9,-1.3233327865600586,-1.3566665649414062,-0.19333314895629883,-1.506667137145996,3.666666030883796,4,0.11840642611361951,1.1848750405712325,29.553333282470703,-1.6440566188700472,29.82666778564453,-1.2135879181469456,29.48666763305664,0.11840642611361951
7693,2010-09-13,30.29333305358887,30.63333320617676,30.11333274841309,30.29333305358887,3136950.0,0.011350995687579468,-1.8888865341414827,0.0,66.69603311022396,56.696553416138,-1.3292500064307582,-1.8039667625429026,-1.3389467480004278,-1.424868093700411,14.023978059039043,0.6800003051757848,-0.14503989857407973,1.6469996452331586,-0.5250593050625447,3.819058595528862,0.5609701700853051,2.733029120381012,-2.1915146038171223,72.87234366344657,16.008193198556462,1.086029475147852,9,-1.5733327865600621,-1.6966667175293004,-0.533333301544193,-1.8466672897338903,2.7066669464111293,0,0.10585388345146907,-1.2063473682059387,29.953332901000977,1.1848750405712325,29.553333282470703,-1.6440566188700472,29.82666778564453,0.10585388345146907
7694,2010-09-14,30.29333305358887,30.459999084472656,29.913333892822266,30.126667022705078,2833500.0,0.0,1.18666910808223,100.0,72.37094283834811,60.534925348770805,-0.9587226403133045,-1.7337650990251312,-1.235452083081885,-1.4498719517288094,12.986600534246145,0.5466651916503906,0.20375528620617445,1.5459996223449757,-0.738004181213924,3.8300034259038753,0.4039977205655241,2.6880015241244273,-1.938363128176622,72.87234366344657,10.092579428419782,1.1420019017794503,9,-1.1066665649414098,-1.6966667175293004,-0.6166667938232457,-1.8466672897338903,3.5733356475830043,1,0.09727119230047343,-1.8888865341414827,30.29333305358887,-1.2063473682059387,29.953332901000977,1.1848750405712325,29.553333282470703,0.09727119230047343
7695,2010-09-15,30.24666786193848,30.34000015258789,29.78000068664551,30.10666656494141,3196500.0,-0.0015404442808534258,2.428576433288427,0.8400109863700168,71.06551185339254,62.31575867645327,-0.5065169004605927,-1.690276904971693,-1.0798320667367811,-1.4458739279388801,13.01934522638739,0.5599994659423793,0.4744855020476173,1.4463343620300328,-0.9280024909330891,3.8206712149931548,0.2591659355484701,2.6335027885115956,-1.663861608449782,69.14905921096694,2.6206018555495803,1.187168426481561,9,-0.47666740417480824,-1.6733350753784215,-0.6200013160705602,-1.553334236145023,3.60666465759277,2,0.11483358678115363,1.18666910808223,30.29333305358887,-1.8888865341414827,30.29333305358887,-1.2063473682059387,29.953332901000977,0.11483358678115363
7696,2010-09-16,30.20000076293945,30.399999618530273,30.07999992370605,30.21333312988281,2715900.0,-0.001542883970295339,-1.5263062791748512,-0.0952303102137573,72.33831587919248,63.6410068564296,-0.29548645756225156,-1.6383489048487938,-0.9577528279609915,-1.4425785292195386,13.074593236767068,0.3199996948242223,0.8471910745720983,1.3430006027221637,-1.11086513346714,3.7968663389114674,0.11606773462751008,2.5699334708168173,-1.4121418141819468,65.42562257650142,-5.0302824332217,1.226932868094652,9,-0.19333457946776988,-1.626667976379391,-0.5733342170715297,-1.5066671371459925,3.6466674804687464,3,0.10728469476549041,2.428576433288427,30.24666786193848,1.18666910808223,30.29333305358887,-1.8888865341414827,30.29333305358887,0.10728469476549041
7697,2010-09-17,30.333332061767575,30.479999542236328,29.953332901000977,30.35333251953125,6903000.0,0.0044149435582712115,2.8536418572844124,1.5001430615167186,69.00780514161426,64.38655399220805,-0.35073921824356447,-1.6925393088122966,-1.023528728804596,-1.602234211709078,12.621336984651013,0.5266666412353516,1.1664207591064226,1.3709986686706515,-1.1489117597552507,3.8909090970965536,0.11104345445770036,2.6309538828836025,-1.3609256872681463,64.84358236177586,-4.790063211746599,1.2599552142129515,9,-0.3266658782958949,-1.759999275207516,-0.9333319664001429,-1.6399984359741175,3.7000007629394567,4,0.10923084255808924,-1.5263062791748512,30.20000076293945,2.428576433288427,30.24666786193848,1.18666910808223,30.29333305358887,0.10923084255808924
7698,2010-09-20,31.32666778564453,31.399999618530273,30.399999618530273,30.58666610717773,6153000.0,0.032747332929143225,1.2556424619461868,-36.99923707800238,82.58064853537172,67.78828460379961,-1.3046479297936742,-2.564821709946049,-1.9477642667218618,-2.616066020530674,12.134009416974896,1.0666675567626989,1.2772415301066857,2.204001045227052,-0.4921432987868144,4.900145389240919,0.8559288732201189,3.5520732172339855,-2.18816872797737,95.47334066446417,21.738371711050362,1.348072172006934,9,-0.9366683959960938,-2.370001792907715,-1.7200016975402832,-2.633334159851074,2.533332824707024,0,0.07320699290242305,2.8536418572844124,30.333332061767575,-1.5263062791748512,30.20000076293945,2.428576433288427,30.24666786193848,0.07320699290242305
7699,2010-09-21,31.233333587646484,31.433332443237305,31.040000915527344,31.226667404174805,3867150.0,-0.0029793848051983263,-1.0701705073056633,0.00900833561011816,81.25664981944175,70.72361119919593,-1.0476667739222165,-2.3172645110736525,-1.7785421293391757,-2.558029829518322,12.032767462232245,0.39333152770996094,1.2955153987903643,1.937333488464354,-0.8363762304545403,4.711043207383252,0.5504786290049068,3.3241883479238012,-1.8234544626757483,87.9032834884209,10.284968475886913,1.3868548594594483,9,-0.8266677856445312,-2.2600011825561523,-1.7516670227050781,-2.5399999618530273,2.686664581298821,1,0.0565634919306941,1.2556424619461868,31.32666778564453,2.8536418572844124,30.333332061767575,-1.5263062791748512,30.20000076293945,0.0565634919306941
7700,2010-09-22,31.14666748046875,31.433332443237305,30.933332443237305,31.14666748046875,2609550.0,-0.002774795297931676,-1.3437312805657629,0.0,73.26733154064206,72.29738391130456,-0.8426850595832782,-2.021296422053503,-1.6618531291973468,-2.494324513372696,11.29148586026899,0.5,1.2469878116792863,1.6520006179809563,-1.0498055137120446,4.353806749673954,0.30109755213445766,3.002903683827455,-1.453504890940696,80.63073976797355,5.3081832278694066,1.3509030658464989,9,-0.7400016784667969,-2.173335075378418,-1.7533340454101562,-2.453333854675293,2.986663818359375,2,0.0873288040336504,-1.0701705073056633,31.233333587646484,1.2556424619461868,31.32666778564453,2.8536418572844124,30.333332061767575,0.0873288040336504
7701,2010-09-23,30.899999618530273,31.24666786193848,30.57333374023437,30.82666778564453,2928000.0,-0.007919558716615649,-1.3218421043977506,100.0,65.06953564779802,72.62808604066943,-0.43013732877564337,-1.5777655819579124,-1.393857216712874,-2.2886778759393387,10.12723888994868,0.6733341217041087,1.3520602076280284,1.2289994239807136,-1.3472841741617145,3.8052830221231417,-0.05914237509049869,2.517141223051926,-0.9632132494829229,63.96398718467522,-7.982986574028587,1.2881417990712132,9,-0.2933330535888672,-1.9266672134399414,-1.5266661643981934,-2.2066659927368164,3.2733325958251953,3,0.09557711771717647,-1.3437312805657629,31.14666748046875,-1.0701705073056633,31.233333587646484,1.2556424619461868,31.32666778564453,0.09557711771717647
7702,2010-09-24,31.79333305358887,31.81333351135254,31.21999931335449,31.433332443237305,4326600.0,0.0289104675109082,1.9666596730817092,4.909199677478135,67.29375903902792,72.69450003275875,-1.1566531237479616,-2.2238783483432165,-2.2539676694874586,-3.1973905491768484,9.531729861618244,0.9133338928222656,1.4353775791103445,1.892999553680422,-0.5738910825793617,4.359890189940206,0.6595542355505302,3.126444871810314,-1.6470302341549257,98.58487383163721,28.097006528807086,1.233445318129892,9,-0.9966659545898473,-2.6300001144409215,-2.4199995994567907,-3.0999994277954137,2.879999160766598,4,0.06458382914299521,-1.3218421043977506,30.899999618530273,-1.3437312805657629,31.14666748046875,-1.0701705073056633,31.233333587646484,0.06458382914299521
7703,2010-09-27,31.28000068664551,31.61333274841309,31.06666755676269,31.61333274841309,4466700.0,-0.016145912291678166,2.2800036621233875,-0.9259208239732033,70.34794965120196,72.46972301196475,-0.54606833930929,-1.5356777204644878,-1.6705681245586703,-2.6924660306533426,8.58049817915826,0.726665496826179,1.5025414313992442,1.2186671257019093,-1.1612750009731734,3.5986092523769955,0.028696062364367947,2.4086381890394506,-0.8669729565045898,56.989280391068476,-12.57669294597406,1.1899710633375424,9,-0.4833335876464879,-2.116667747497562,-1.9066672325134313,-2.5866670608520543,4.0199985504150355,0,0.08802212524365483,1.9666596730817092,31.79333305358887,-1.3218421043977506,30.899999618530273,-1.3437312805657629,31.14666748046875,0.08802212524365483
7704,2010-09-28,31.64666748046875,31.74666786193848,30.76000022888184,31.35333251953125,3865800.0,0.01172208394419183,2.999984535085966,-0.880008239777526,70.52630763776784,72.40981143245088,-0.782907474405313,-1.643204274029145,-1.9696293697588985,-3.041010928262601,7.44687864123834,0.9866676330566406,1.5269211092835207,1.3673338890075684,-0.7236804518596927,3.458348229874833,0.32182671857393785,2.412841059441199,-1.0095908253339694,86.55918857682543,17.181138805084103,1.045507170433632,9,-0.7633342742919922,-2.483334541320801,-2.3600010871887207,-2.9200010299682617,3.573333740234375,1,0.0699389005571851,2.2800036621233875,31.28000068664551,1.9666596730817092,31.79333305358887,-1.3218421043977506,30.899999618530273,0.0699389005571851
7705,2010-09-29,31.733333587646484,31.79333305358887,31.24666786193848,31.420000076293945,4031100.0,0.002738553979853453,1.5230752978770752,1.0681764981273407,75.66719784987568,72.77968720697125,-0.7113152300958667,-1.4569819638602297,-2.0161627128940616,-3.0953483252104625,5.9216859645360485,0.5466651916503906,1.4912727986635197,1.2333333015441887,-0.43060006628796543,2.897266669376343,0.4013666176281099,2.0652999854602676,-0.9733333587646449,93.54839205866023,19.82880708214742,0.8319666839160774,9,-0.8500003814697266,-2.570000648498535,-2.62333345413208,-3.006667137145996,5.046665191650398,2,0.06890749675760732,2.999984535085966,31.64666748046875,2.2800036621233875,31.28000068664551,1.9666596730817092,31.79333305358887,0.06890749675760732
7706,2010-09-30,32.09999847412109,32.37333297729492,31.64666748046875,32.09999847412109,5523900.0,0.011554565657651006,1.658520927246522,0.0,75.4746833294174,73.49822922783827,-0.871801637215146,-1.6609786571724925,-2.34555876572475,-3.4611809642109392,6.017805086871487,0.7266654968261719,1.4322716274254965,1.4426649093627866,-0.20043496522305304,3.0857647839486297,0.621114972069865,2.264214846655708,-1.3399982452392472,83.05777258642432,6.4902824397610885,0.8215499372929209,9,-0.713332176208489,-2.656665802001946,-3.3616652488708425,-3.3733320236205984,4.7333335876464915,3,0.06334370471532269,1.5230752978770752,31.733333587646484,2.999984535085966,31.64666748046875,2.2800036621233875,31.28000068664551,0.06334370471532269
7707,2010-10-01,32.18666839599609,32.713333129882805,32.03333282470703,32.45333480834961,3922800.0,0.0026999976945443205,-1.372076621622496,-100.0,73.90574328538777,72.53435086672893,-0.7464231789899642,-1.627361523056532,-2.4292908379620677,-3.5440579066872075,6.784387791032809,0.6800003051757741,1.4000350392494632,1.400001430511466,-0.2989338821903118,3.0989367432132404,0.5505337741605771,2.249469086862355,-1.1362682723998923,73.03763564229965,-3.83214276104637,0.8494676563508876,10,-0.5433349609375,-2.4266681671142543,-3.615002155303948,-3.4600019454955984,4.299999237060554,4,0.0617231890519776,1.658520927246522,32.09999847412109,1.5230752978770752,31.733333587646484,2.999984535085966,31.64666748046875,0.0617231890519776
7708,2010-10-04,31.71333312988281,32.26666641235352,31.426666259765625,32.093334197998054,3157800.0,-0.014705941611905304,1.311930747384365,1.4250053644231477,66.01502788957742,70.84083731896624,-0.2374408246162112,-1.0907620351342366,-1.9661944409479837,-3.077946500225231,6.818457429405673,0.8400001525878977,1.359362837941557,0.8509995460510211,-0.8725423938859969,2.5745414859880356,-0.01077142391748609,1.7127705160195283,-0.33034640502929236,48.805449419934696,-27.389781289810607,0.8617709699685073,10,-0.0699996948242223,-1.9533329010009766,-3.1416668891906703,-2.9866666793823207,4.0000000000000036,0,0.09333610795023994,-1.372076621622496,32.18666839599609,1.658520927246522,32.09999847412109,1.5230752978770752,31.733333587646484,0.09333610795023994
7709,2010-10-05,33.09999847412109,33.33333206176758,31.940000534057614,32.213333129882805,5801100.0,0.0437249953689558,1.059111870292682,-2.33332329468447,74.71127965955819,71.0012759988458,-1.487947511433358,-2.3113500971133973,-3.3650348383471282,-4.461929579588421,7.669539281186108,1.6199989318847692,1.3965153253179707,2.0569983482360783,0.1891420338202039,3.9248546626519563,1.123070191028141,2.9909265054440155,-1.6733322143554616,88.81786596685744,11.246732315980054,0.9339281572079389,10,-1.14666557312011,-3.029998779296868,-4.528332233428948,-4.373332023620598,2.866668701171882,1,0.06646528291110076,1.311930747384365,31.71333312988281,-1.372076621622496,32.18666839599609,1.658520927246522,32.09999847412109,0.06646528291110076
7710,2010-10-06,32.77333450317383,33.32666778564453,32.68000030517578,32.946666717529304,4018200.0,-0.009869002598373422,-2.5925910227609883,-0.19548775136168486,71.25551014749402,71.688606498812,-1.0127797634555904,-1.8473235937369488,-3.024933979283489,-4.123385102048513,8.566614653784091,0.64666748046875,1.2479314616688661,1.583001041412352,-0.34478278091852843,3.510784863743236,0.6191091302469118,2.5468929525777924,-1.3466682434082031,70.62948535575735,-8.127757411686233,0.9638919111654413,10,-0.7266683578491211,-2.7033348083496094,-4.271668434143066,-4.04666805267334,3.1999969482421875,2,0.07465418928587675,1.059111870292682,33.09999847412109,1.311930747384365,31.71333312988281,-1.372076621622496,32.18666839599609,0.07465418928587675
7711,2010-10-07,32.81999969482422,32.993331909179695,32.48666763305664,32.926666259765625,2977950.0,0.0014238768302892169,3.2222398830147183,0.6153880012324234,70.83799514872851,72.08241051100096,-0.8475840149145846,-1.7251600922340877,-3.056053443329734,-4.151497404588852,9.180051012147548,0.506664276123054,1.1149027542680727,1.4663329124450684,-0.4307646869918855,3.3634305118820222,0.5177841127265879,2.4148817121635453,-1.0120002746582024,73.0769615522357,-7.132915981079549,0.9485487997184773,10,-0.7733335494995117,-2.2833337783813477,-4.37333345413208,-4.0933332443237305,2.3933334350585938,3,0.12065810850989012,-2.5925910227609883,32.77333450317383,1.059111870292682,33.09999847412109,1.311930747384365,31.71333312988281,0.12065810850989012
7712,2010-10-08,33.5,33.66666793823242,32.639999389648445,32.88666534423828,3702600.0,0.020719083226652835,1.1690092035911586,-5.750017881410486,69.22169357760905,71.95727094726843,-1.4081126366188244,-2.2407118059162023,-3.71293061189656,-4.802521886003575,10.065859675148216,1.0266685485839773,1.1157792536190314,1.9689998626708984,-0.036887294236599644,3.974887019578393,0.966056284217153,2.9719434411246475,-1.3869340515136699,92.5594726184982,13.690415208220188,1.002943578453748,10,-1.286665916442871,-2.213332176208496,-5.135000705718994,-4.773333549499512,1.7066688537597727,4,0.09950244960500232,3.2222398830147183,32.81999969482422,-2.5925910227609883,32.77333450317383,1.059111870292682,33.09999847412109,0.09950244960500232
7713,2010-10-11,33.5,33.68666839599609,33.220001220703125,33.426666259765625,2288850.0,0.0,1.0895364328904114,0.11956562301750195,70.38369970909498,71.94142562186032,-1.1846697576732694,-2.095601309242003,-3.69427388486163,-4.7634587187465485,10.716695221681778,0.46666717529296164,1.2021620573106446,1.8086665153503425,-0.2911091926434537,3.9084422233441387,0.7587786613534462,2.858554369347239,-1.0762136535644515,89.31288540518976,11.107966471580923,1.049887853996898,10,-1.0333318710327148,-1.966666221618656,-4.9816670417785645,-4.773333549499512,0.8733329772949219,0,0.08915425770318319,1.1690092035911586,33.5,3.2222398830147183,32.81999969482422,-2.5925910227609883,32.77333450317383,0.08915425770318319
7714,2010-10-12,33.240001678466804,33.473331451416016,32.733333587646484,33.459999084472656,3750000.0,-0.007761143926364067,5.000092791636381,-2.999947981689458,68.25583283099077,71.11794061976201,-0.7542008218078706,-1.69018365888941,-3.4363085968081535,-4.435387833927265,11.377594863394696,0.7666664123535156,1.207315010457556,1.4013347625732493,-0.6989334299997907,3.5016029551462857,0.3512006662867293,2.4514688588597693,-0.6000022888183594,62.77779720446542,-14.495668880829705,1.0501340962865182,10,-0.6833343505859446,-1.7066679000854599,-4.513335704803474,-4.513335227966316,1.1933326721191406,1,0.07440828298809188,1.0895364328904114,33.5,1.1690092035911586,33.5,3.2222398830147183,32.81999969482422,0.07440828298809188
7715,2010-10-13,33.720001220703125,34.02000045776367,33.360000610351555,33.426666259765625,4330050.0,0.014440418712351244,-2.093752235176241,-1.3333564529833448,73.63131899027233,70.913122359857,-1.0311969889111126,-1.9991239479032181,-3.8885195291353583,-4.853732198456548,12.378487671511667,0.7799987792968679,1.2592364485154555,1.707667636871335,-0.412640500173616,3.827975773916286,0.6475135683488631,2.7678217053938106,-0.9866676330566406,80.43482587559771,1.4167538181993677,1.0601540685224753,10,-0.9966678619384766,-2.0200014114379883,-4.993335247039795,-4.993334770202637,1.8999977111816477,2,0.06662710181666465,5.000092791636381,33.240001678466804,1.0895364328904114,33.5,1.1690092035911586,33.5,0.06662710181666465
7716,2010-10-14,33.439998626708984,33.96666717529297,33.259998321533196,33.746665954589844,4399350.0,-0.008303753969683303,-1.1200025176953694,-1.0454509987515606,65.37982325781257,69.96579791234865,-0.6047186583021187,-1.5430564961191067,-3.588137293562351,-4.506476928899673,13.327188365600302,0.7066688537597727,1.2863720774481777,1.2656651496887221,-0.7648081808790721,3.2961384802565163,0.25042848440482146,2.2809018149726192,-0.7066650390625,57.97091433799828,-17.80489505500921,1.0152366652838973,10,-0.7166652679443359,-1.7399988174438477,-4.709998607635498,-4.713332176208496,2.6533355712890625,3,0.07575756365861874,-2.093752235176241,33.720001220703125,5.000092791636381,33.240001678466804,1.0895364328904114,33.5,0.07575756365861874
7717,2010-10-15,33.64666748046875,33.69333267211914,33.153331756591804,33.653331756591804,4272750.0,0.006180288942795986,11.461640036973295,0.021731288328318627,73.4478195945664,70.79166365734741,-0.6509629321840151,-1.5692262554433185,-3.7653721681148937,-4.641134483706281,14.415528071274746,0.5400009155273366,1.2991892590399061,1.3066672325134263,-0.6298503076577617,3.243184772684611,0.33840846242783584,2.2749260025990203,-0.6560005187988267,70.98448821792394,-6.87160083577794,0.9682587700855929,10,-0.6666669845581055,-1.9466676712036133,-4.968334197998047,-4.920001029968262,2.1800003051757812,4,0.046562282886514206,-1.1200025176953694,33.439998626708984,-2.093752235176241,33.720001220703125,5.000092791636381,33.240001678466804,0.046562282886514206
7718,2010-10-18,33.61999893188477,33.67333221435547,33.30666732788086,33.53333282470703,2995800.0,-0.0007926059423108978,2.79309800516959,-13.004579278750796,70.96314307134345,70.37520403643468,-0.36363099271412125,-1.4355386353859387,-3.7089726662989406,-4.549329983740254,14.670130615282554,0.3666648864746094,1.2941660928274104,1.165332126617436,-0.7900416529948799,3.1207059062297517,0.18764523681127798,2.143019016423594,-0.46666717529296875,68.91180342255431,-7.51939922428754,0.9776868898061588,10,-0.3666648864746165,-1.7199983596801829,-5.006665706634529,-4.8933324813842844,1.573333740234368,0,0.04719422880082913,11.461640036973295,33.64666748046875,-1.1200025176953694,33.439998626708984,-2.093752235176241,33.720001220703125,0.04719422880082913
7719,2010-10-19,33.0,33.366668701171875,32.653331756591804,33.299999237060554,4620750.0,-0.018441372741888284,2.292287648441387,-3.4615520049295925,62.08650769673174,69.35642598634998,0.26897727007495575,-0.7129527306224759,-3.0737862326709866,-3.885554541111702,14.596912717062269,0.9666671752929688,1.2895778240006202,0.45699987411499166,-1.4242784924647296,2.3382782406947165,-0.48363930917486897,1.3976390574048523,1.0200004577636719,25.365931268561344,-46.88005091631855,0.9406391832898621,10,0.25333404541015625,-1.0999994277954102,-4.3416666984558105,-4.273333549499512,3.7933311462402415,1,0.04161615082711889,2.79309800516959,33.61999893188477,11.461640036973295,33.64666748046875,-1.1200025176953694,33.439998626708984,0.04161615082711889
7720,2010-10-20,33.866668701171875,34.18000030517578,33.17333221435547,33.17333221435547,3822000.0,0.02626268791429931,-1.9038370544802314,-2.31112750022247,65.38909874872746,68.75099305301653,-0.47638972048439854,-1.4391853284230862,-3.9000540570064324,-4.696149993459528,14.930522057687698,1.1800003051757812,1.3810593636839457,1.1876685142517118,-0.6615801353456803,3.0369171638491004,0.26304418945301933,2.112292839050408,-1.213336944580071,79.47612110732686,8.242593193033017,0.9246243247986948,10,-0.4566688537597656,-1.8866682052612305,-4.975002288818359,-5.140002250671387,2.5866661071777344,2,0.016732252422407834,2.292287648441387,33.0,2.79309800516959,33.61999893188477,11.461640036973295,33.64666748046875,0.016732252422407834
7721,2010-10-21,33.85333251953125,34.473331451416016,33.58666610717773,34.08666610717773,4330950.0,-0.00039378486730712314,-1.313040795712918,-0.3365372976660659,64.7058467139331,68.24923229038586,-0.33644098383309284,-1.2577329765880663,-3.8024401683722218,-4.617839511410793,15.809825231134056,0.8866653442382884,1.286833307233728,1.0266656875610352,-0.6914591986575118,2.7447905737795857,0.16760324445176167,1.8857281306703086,-1.200000762939446,65.93411890958313,-4.86171540711986,0.859062443109275,10,-0.29000091552734375,-1.640000343322754,-4.681665897369385,-5.079998970031738,2.2600021362304688,3,0.05218589370291005,-1.9038370544802314,33.866668701171875,2.292287648441387,33.0,2.79309800516959,33.61999893188477,0.05218589370291005
7722,2010-10-22,33.846668243408196,33.993331909179695,33.58666610717773,33.993331909179695,3304200.0,-0.00019685731439311738,4.545556220250911,0.6285578825184315,70.5128346204267,68.26358061386716,-0.3077987490719849,-1.1482204570036956,-3.6935041980190917,-4.55846020212843,16.176320418374964,0.40666580200196734,1.235386381823531,0.9173346519470158,-0.7861350118652126,2.6208043157592407,0.06559982004090159,1.76906948385313,-1.120536499023423,65.56794983043406,-7.678655260734729,0.8517348319061132,10,-0.28333663940428977,-1.6333360671997,-4.556668758392327,-5.073334693908684,2.059997558593757,4,0.06637775802430412,-1.313040795712918,33.85333251953125,-1.9038370544802314,33.866668701171875,2.292287648441387,33.0,0.06637775802430412
7723,2010-10-25,34.03333282470703,34.400001525878906,33.77333450317383,34.03333282470703,4879800.0,0.005515006084393148,-1.4102733394955764,-0.0,61.666679382324325,67.53145245290422,-0.45913731421933335,-1.1784561111542473,-3.767171796742133,-4.702817728146492,16.879772049320763,0.6266670227050781,1.1941243872691985,0.9663326263427763,-0.616673550240975,2.5493388029265276,0.17482953805090062,1.757835714634652,-1.2373130920410063,75.82424722595998,4.359457561236937,0.7915030882918751,10,-0.470001220703125,-1.5966672897338867,-4.743333339691162,-5.2599992752075195,3.220001220703125,0,0.05269348641739846,4.545556220250911,33.846668243408196,-1.313040795712918,33.85333251953125,-1.9038370544802314,33.866668701171875,0.05269348641739846
7724,2010-10-26,33.860000610351555,34.20666885375977,32.246665954589844,33.0,7069050.0,-0.005093013230536236,1.5236027681864703,100.0,64.12477030011462,66.47516926510893,-0.21077467729740818,-0.875702267012521,-3.4878342066893886,-4.45912245172428,17.337313441245644,1.960002899169929,1.118358015644354,0.6823337554931541,-0.7880495159476482,2.1527170269339564,-0.05285788022724347,1.4175253912135517,0.6133308410644602,72.45518727717813,0.8481896525688768,0.7351916357204005,10,-0.5000019073486257,-1.33666801452636,-4.186667919158928,-4.74333477020263,3.6133308410644602,1,0.03937779201811242,-1.4102733394955764,34.03333282470703,4.545556220250911,33.846668243408196,-1.313040795712918,33.85333251953125,0.03937779201811242
7725,2010-10-27,33.919998168945305,33.95333480834961,33.25333404541016,33.68666839599609,4351200.0,0.001771930227768781,3.666624281572388,0.2713134969216324,64.24868264490894,66.3494869747863,-0.26755555576962564,-0.8047403213961886,-3.4683875974763616,-4.437048970008444,17.769291907317722,0.700000762939446,1.036422081858845,0.632998085021967,-0.7043606769826525,1.9703568470265829,-0.0356812959803392,1.3016774660242731,0.5087999725341845,75.1496898272589,3.574606780520611,0.6686793810023084,10,-0.5599994659423757,-1.39666557312011,-4.229999065399163,-4.80333232879638,3.586669921875007,2,0.08470911357317079,1.5236027681864703,33.860000610351555,-1.4102733394955764,34.03333282470703,4.545556220250911,33.846668243408196,0.08470911357317079
7726,2010-10-28,34.133331298828125,34.26666641235352,33.76666641235352,34.26666641235352,3090300.0,0.006289302517655582,6.499899865532917,-0.5714449203806341,59.331993317909635,64.78106183293555,-0.41593692401605864,-0.9042943506898382,-3.594291127203711,-4.571559699032072,17.733176112990428,0.5,0.9899833219865428,0.7446645736694322,-0.5199212134621618,2.009250360801026,0.11237168010363519,1.3769574672352292,0.25182419891357455,87.61594659901787,17.922966306560525,0.6322928935657964,10,-0.7733325958251953,-1.6099987030029297,-4.443332195281982,-5.016665458679199,3.020000457763672,3,0.06796885686927179,3.666624281572388,33.919998168945305,1.5236027681864703,33.860000610351555,-1.4102733394955764,34.03333282470703,0.06796885686927179
7727,2010-10-29,34.17333221435547,34.439998626708984,33.860000610351555,34.0,3339450.0,0.0011719018919409407,-1.5588279843147326,-1.2999742511371721,59.80580604158978,63.541357718518476,-0.4172525302774801,-0.8304033267979634,-3.5175151608409188,-4.530534489464618,17.428867941494687,0.579998016357429,0.8625965573015861,0.6853322982788086,-0.49071371336045644,1.8613783099180736,0.09730929245917253,1.2733553040984447,-1.926666259765625,87.84195321834743,19.77852359892053,0.588023005819634,10,-0.8133335113525391,-1.556666374206543,-4.3833327293396,-5.056666374206543,3.0400009155273438,4,0.05676948414738714,6.499899865532917,34.133331298828125,3.666624281572388,33.919998168945305,1.5236027681864703,33.860000610351555,0.05676948414738714
7728,2010-11-01,34.67333221435547,35.27333450317383,34.35333251953125,34.639999389648445,3756300.0,0.014631291934415591,-2.032974081014123,0.1923059993837347,69.50992945584505,64.36618235841995,-0.8405131259913219,-1.1565757528983482,-3.8890818406274192,-4.97600940162048,18.159144437932166,1.1000022888183594,0.8404841777507315,1.037332344055173,0.07628677545385187,1.998377912656494,0.5568095597545124,1.5178551283558335,-2.382799606323239,80.17614815804433,10.971376728251258,0.48052278430065876,11,-0.9133319854736328,-1.6566648483276367,-4.693332195281982,-5.5099992752075195,2.5266685485839844,0,0.03557009115887211,-1.5588279843147326,34.17333221435547,6.499899865532917,34.133331298828125,3.666624281572388,33.919998168945305,0.03557009115887211
7729,2010-11-02,35.29999923706055,35.459999084472656,35.006668090820305,35.20666885375977,3531300.0,0.018073458265589704,1.193554341405823,2.7999542229346934,70.68058330861756,64.95412508729663,-1.2366635958235577,-1.6969784428980361,-4.365994833346939,-5.544805329308012,18.014324400173336,0.7866668701171875,0.7762684758488447,1.5539993286132798,0.37285474488508186,2.735143912341478,0.9634270367491808,2.144571620477379,-2.8901545532226507,92.74924627980305,23.93372276271127,0.5905722918640984,11,-1.4466667175292969,-2.189999580383301,-5.3199992179870605,-6.136666297912598,2.1933326721191406,1,0.05533526488858542,-2.032974081014123,34.67333221435547,-1.5588279843147326,34.17333221435547,6.499899865532917,34.133331298828125,0.05533526488858542
7730,2010-11-03,35.220001220703125,35.47999954223633,34.60666656494141,35.47999954223633,2414700.0,-0.0022662328069807947,5.717989348122662,-2.785784353797318,74.58567844200111,66.05188416819308,-1.0555047337793297,-1.501254104106124,-4.1149569061923295,-5.405217162745764,17.686194217331074,0.8733329772949148,0.7394358726565287,1.351667976379396,0.09058823992817366,2.6127477128306182,0.7211281081537848,1.982207844605007,-2.6271472728271448,84.8249988867613,14.033036738373525,0.6305398682256097,11,-1.356668472290039,-1.8566675186157227,-5.1966681480407715,-6.056668281555176,2.5866661071777344,2,0.0639787096142499,1.193554341405823,35.29999923706055,-2.032974081014123,34.67333221435547,-1.5588279843147326,34.17333221435547,0.0639787096142499
7731,2010-11-04,36.77999877929688,36.78666687011719,35.793331146240234,35.813331604003906,5364150.0,0.04429294447828558,1.0272088189270616,-3.7179746761154666,81.5013561110905,67.27283100048905,-2.4101493300062273,-2.8979463177892484,-5.488708382435789,-6.915641141733488,17.95965747879093,1.5666656494140625,0.8413014630597928,2.7136655807495202,0.9877794893621896,4.439551672136851,1.8507225350558585,3.576608626443182,-3.9561731838720746,99.77216087423513,27.806403855400063,0.8629430456936645,11,-2.2633323669433665,-2.673332214355476,-6.756665706634529,-7.616665840148933,0.8000030517578054,3,0.019757186939670657,5.717989348122662,35.220001220703125,1.193554341405823,35.29999923706055,-2.032974081014123,34.67333221435547,0.019757186939670657
7732,2010-11-05,36.83333206176758,36.98666763305664,36.63333129882813,36.78666687011719,3262200.0,0.001450062105513572,-1.0000000000000402,0.048274310789799414,82.13338033047506,69.54690888361692,-2.2297534318804537,-2.8340539699157574,-5.345962888041932,-6.914223060727991,17.72010915172082,0.3533363342285085,0.8626769371063574,2.600332260131836,0.5012729426131486,4.699391577650523,1.5508026013724958,3.649861918891176,-3.613222338873534,94.17713414059999,20.923501297673553,1.0495296587593423,11,-2.216665267944336,-2.6266651153564453,-6.418332576751709,-7.3899993896484375,1.3133354187011719,4,0.008687774820035132,1.0272088189270616,36.77999877929688,5.717989348122662,35.220001220703125,1.193554341405823,35.29999923706055,0.008687774820035132
7733,2010-11-08,36.48666763305664,36.79999923706055,36.13999938964844,36.52000045776367,3943950.0,-0.00941170427181548,1.2247296480602812,-0.7142973922995177,86.88301259417361,72.0756024718457,-1.6745867240681491,-2.373873051344141,-4.830714900232373,-6.5156510692488325,17.239206269947626,0.6933326721191406,0.8932032110402659,2.104334449768068,-0.19094484273691137,4.399613742273047,0.9566948035155818,3.251974096020554,-2.8145709609430867,78.99160606696867,-0.30630078864959387,1.147639646252488,11,-1.3666667938232422,-2.280000686645508,-5.785000801086433,-6.873334884643558,1.6133308410644531,0,0.01991591844270868,-1.0000000000000402,36.83333206176758,1.0272088189270616,36.77999877929688,5.717989348122662,35.220001220703125,0.01991591844270868
7734,2010-11-09,35.71333312988281,36.58000183105469,35.459999084472656,36.52000045776367,4495800.0,-0.021194988562704298,1.4172632254930615,24.200389105058367,69.92807496801399,72.70664606330182,-0.6824801457543614,-1.481710114225919,-3.8693765894537577,-5.695017630454231,17.117816555720804,1.1200027465820312,0.886063382710141,1.2073333740234347,-1.0953071954490312,3.5099739434959005,0.056013089287205275,2.358653658759664,-1.6434879424560904,46.498574297607,-31.42281428309719,1.151320284736233,11,-0.3366661071777344,-1.2499990463256836,-5.011666297912605,-6.10000038146973,2.5466651916503906,1,0.04162780403749777,1.2247296480602812,36.48666763305664,-1.0000000000000402,36.83333206176758,1.0272088189270616,36.77999877929688,0.04162780403749777
7735,2010-11-10,35.96666717529297,36.06666564941406,35.29999923706055,35.606666564941406,2874600.0,0.007093542473026071,1.7381062670299727,-0.4462813825586509,71.68269260875815,74.0789459845072,-0.6872330755523777,-1.6423012045427043,-3.9289614132450055,-5.907934581806224,16.450367309222685,0.7666664123535156,0.9549158920900709,1.3483341217040987,-1.0113540726937842,3.7080223161019816,0.16849002450516082,2.5281782189030366,-1.5468032943906564,39.525726563383465,-38.26324865910028,1.1798440971989406,11,-0.5433330535888672,-1.3500003814697266,-4.955000877380371,-6.0433349609375,1.7000007629394531,2,0.04244665557823635,1.4172632254930615,35.71333312988281,1.2247296480602812,36.48666763305664,-1.0000000000000402,36.83333206176758,0.04244665557823635
7736,2010-11-11,35.973331451416016,36.00666809082031,35.20000076293945,35.36000061035156,3090150.0,0.0001852903437109532,1.3725365900178954,1.7036938922561777,71.81944279192679,75.41379451232243,-0.45309283048761273,-1.5277730863753547,-3.7904596060708897,-5.858191330613181,15.842789732003792,0.8066673278808594,1.0399957348864177,1.2283317565917997,-1.1369998505914367,3.593663363775036,0.0456659530001815,2.410997560183418,-1.2454511202551828,43.283429127772415,-34.56217649377957,1.1826658035916184,11,-0.3033313751220703,-1.3566646575927734,-4.914998531341553,-6.049999237060547,1.8466682434082031,3,0.050963750158665944,1.7381062670299727,35.96666717529297,1.4172632254930615,35.71333312988281,1.2247296480602812,36.48666763305664,0.050963750158665944
7737,2010-11-12,35.21333312988281,35.66666793823242,34.81999969482422,35.66666793823242,3061050.0,-0.021126715009968544,2.7352889203039408,-0.7391358431655481,60.83233880185569,74.44961777299027,0.5251711009086932,-0.6792095718256164,-2.9119806531811605,-5.045845054455377,15.204372779680886,1.1533317565917969,1.1145170925434513,0.3900001525878878,-1.925419561423972,2.7054198665997475,-0.7677097044180456,1.5477100095938212,1.7733345031738281,19.865329595699794,-55.830296656165615,1.15770985700593,11,0.5833339691162109,-0.5966663360595703,-3.9216670989990234,-5.290000915527344,2.8733329772949148,4,0.06720944854730226,1.3725365900178954,35.973331451416016,1.7381062670299727,35.96666717529297,1.4172632254930615,35.71333312988281,0.06720944854730226
7738,2010-11-15,35.20666885375977,35.64666748046875,35.18000030517578,35.426666259765625,2557500.0,-0.00018925434006655806,-2.414623253736759,0.48528681661742473,62.752570772557654,73.56872749120585,0.6877717298271762,-0.5771731298477647,-2.803813136172103,-4.981762907279844,14.531454981962778,0.46666717529296875,1.2141237495691115,0.3040023803711023,-1.9456108095120754,2.55361557025428,-0.8208042145704866,1.4288089753126911,1.7366654205322192,21.969811909644207,-51.89941782065857,1.12480659494159,11,0.5899982452392507,-0.5900020599365305,-3.4566679000854563,-5.116668701171882,2.913330078125,0,0.08350686737563962,2.7352889203039408,35.21333312988281,1.3725365900178954,35.973331451416016,1.7381062670299727,35.96666717529297,0.08350686737563962
7739,2010-11-16,34.37333297729492,35.02000045776367,34.01333236694336,34.866668701171875,4972350.0,-0.023669830279210213,1.5166726271368285,2.2424615491322184,53.74451032647848,71.25304214503666,1.5375235572191315,0.3840132899211568,-1.8535683004114532,-4.1011266424368635,14.916293822737241,1.1933364868164134,1.299665007428402,-0.5980001449584975,-2.6807291094239574,1.4847288195069623,-1.6393646271912274,0.4433643372742324,2.527534605407716,17.53249769167461,-53.85424095671469,1.0413644822327284,11,1.1266670227050781,0.2433338165283203,-2.3733320236206055,-4.273332595825199,3.700000762939453,1,0.10841734490186905,-2.414623253736759,35.20666885375977,2.7352889203039408,35.21333312988281,1.3725365900178954,35.973331451416016,0.10841734490186905
7740,2010-11-17,34.433334350585945,34.64666748046875,34.03333282470703,34.286666870117195,2392650.0,0.001745579147959253,1.1395379783893649,-0.2972975062826213,52.54240137380974,68.03538050756102,1.5133425907151263,0.3885636527374956,-1.8045139818152691,-4.106185875781726,14.519322314877614,0.6133346557617188,1.309683370261567,-0.5663320541381793,-2.600641113588189,1.4679770053118304,-1.5834865838631842,0.45082247558682553,2.352031823486321,21.070308358578917,-46.269827388104886,1.0171545297250062,11,1.0666656494140554,0.18333244323729758,-2.388333797454841,-4.333333969116222,3.5866661071777273,2,0.11113254185568411,1.5166726271368285,34.37333297729492,-2.414623253736759,35.20666885375977,2.7352889203039408,35.21333312988281,0.11113254185568411
7741,2010-11-18,35.61999893188477,35.779998779296875,34.88666534423828,34.96666717529297,4461000.0,0.0344626683322824,-1.1967159292907026,4.454509987515654,60.26491428559059,65.6055509470183,0.16184786016312103,-0.6945715426156127,-2.8572734968447406,-5.209692855871232,13.638143551494174,1.3466644287109304,1.2957296173608768,0.5319992065429773,-1.4453535674959284,2.509351980581883,-0.45667718047647554,1.52067559356243,1.0544858899023382,90.94340355976124,25.11445491017963,0.9886763870194528,11,-0.2133331298828196,-1.0033321380615305,-3.40833234786988,-5.353332519531257,2.4600028991699148,3,0.057458424135874875,1.1395379783893649,34.433334350585945,1.5166726271368285,34.37333297729492,-2.414623253736759,35.20666885375977,0.057458424135874875
7742,2010-11-19,36.09333419799805,36.18000030517578,35.393333435058594,35.57333374023437,3875850.0,0.013288469407829684,1.2692335202169978,0.7959209888653411,60.11398457491351,62.631214500433835,-0.47773376990094363,-1.0445150464722843,-3.2013378232914107,-5.588822522710579,12.835377330895165,0.7866668701171875,1.2903495732511132,0.8930011749267592,-1.0422429753193043,2.828245325172823,-0.07462090019627254,1.860623250049791,0.47470452559531395,96.00002817005559,30.664599077142228,0.9676220751230319,11,-0.7966670989990234,-1.4766674041748047,-3.8816676139831543,-5.826667785644531,2.2333335876464844,4,0.047838902534029115,-1.1967159292907026,35.61999893188477,1.1395379783893649,34.433334350585945,1.5166726271368285,34.37333297729492,0.047838902534029115
7743,2010-11-22,35.82666778564453,35.91999816894531,35.28666687011719,35.87333297729492,3759600.0,-0.00738824545525929,8.047875963922722,-0.08974067417378742,53.953972702544334,60.85631424871498,-0.35149755213687683,-0.6710109003668379,-2.816794769633894,-5.226735168562801,11.584823879133518,0.8066673278808594,1.0726340064435718,0.53666801452637,-1.3360817443920041,2.409417773444744,-0.39970686493281704,1.473042893985557,0.6391826836828329,83.6923548229776,20.9230379665391,0.9363748794591864,11,-0.7300014495849609,-1.210000991821289,-3.4866676330566406,-5.560001373291016,2.406665802001946,0,0.06308145471566173,1.2692335202169978,36.09333419799805,-1.1967159292907026,35.61999893188477,1.1395379783893649,34.433334350585945,0.06308145471566173
7744,2010-11-23,35.19333267211914,35.34000015258789,34.84000015258789,35.19333267211914,3706950.0,-0.017677756617353158,2.4090719933416564,-0.0,49.815143968764595,58.42658662204903,0.22385966795754797,0.07097468235785698,-2.070512063166568,-4.49686108174545,11.994192820575563,0.9866676330566406,0.8132886811680251,-0.1633337020873995,-1.912602336727879,1.58593493255308,-1.0379680194076428,0.7113006152328438,1.1744170731128634,54.03723948707743,-5.696716519942598,0.8746343173202402,11,-0.09666633605957031,-0.5766658782958984,-2.6166653633117676,-4.926666259765625,3.0333328247070312,1,0.08315967933563151,8.047875963922722,35.82666778564453,1.2692335202169978,36.09333419799805,-1.1967159292907026,35.61999893188477,0.08315967933563151
7745,2010-11-24,36.79333114624024,37.0,35.459999084472656,35.51333236694336,4188150.0,0.045463113397858246,-1.2211572848866319,100.0,50.09190514232281,56.01241577209303,-1.3930376175642536,-1.3731244985197222,-3.535137698827988,-5.988120515531332,12.912373050082865,1.8066673278808594,0.5854243944289763,1.2929981231689496,-0.43125040006623294,3.017246646404132,0.43087386155135476,2.1551223847865444,-2.779998779296882,90.43199683521422,34.28528817015015,0.8621242616175929,11,-1.2866649627685618,-2.1699981689453196,-4.216663837432868,-6.526664733886726,1.7666702270507741,2,0.03478898360430005,2.4090719933416564,35.19333267211914,8.047875963922722,35.82666778564453,1.2692335202169978,36.09333419799805,0.03478898360430005
7746,2010-11-26,36.45333480834961,36.66666793823242,36.040000915527344,36.48666763305664,1268700.0,-0.00924070551098699,2.1864416642420714,-0.026041294137281405,47.480122070421196,54.528836135266985,-1.0927016442713011,-0.8963646781382693,-3.059423764698792,-5.557715688952449,13.561702938907965,0.7533302307128977,0.5011590859883697,0.8370016098022433,-0.8104720210944052,2.4844752406988917,0.013264794353915477,1.660738425250571,-2.3802690887451163,74.6914245246198,22.390525192717092,0.8237368154483243,11,-0.9466686248779297,-1.8300018310546875,-3.7583346366882324,-6.106668472290039,1.633331298828118,4,0.04297729295963393,-1.2211572848866319,36.79333114624024,2.4090719933416564,35.19333267211914,8.047875963922722,35.82666778564453,0.04297729295963393
7747,2010-11-29,36.11333465576172,36.23333358764648,35.426666259765625,36.11333465576172,3091200.0,-0.00932699722468222,5.722287567155503,-0.0,47.522124834858126,52.83656436441147,-0.6834864817698261,-0.4253819194788946,-2.589156968409114,-5.1337951201455745,13.850357031303565,1.0266685485839844,0.36844407768295184,0.4000013351440401,-1.112673717159005,1.9126763874470853,-0.35633619100748604,1.1563388612955663,-1.9817302505493188,58.950675607658354,9.611808644947743,0.7563375261515234,11,-0.6066684722900391,-1.4900016784667969,-3.2250027656555176,-5.620002746582031,2.3066635131835938,0,0.054458199278453856,2.1864416642420714,36.45333480834961,-1.2211572848866319,36.79333114624024,2.4090719933416564,35.19333267211914,0.054458199278453856
7748,2010-11-30,35.90666580200195,36.13999938964844,35.20666885375977,35.58666610717773,4787550.0,-0.005722785107766026,1.3728736301037545,100.0,51.38755572152842,52.57468051941703,-0.4102199210793387,-0.12814744593714522,-2.283960243775539,-4.849197355716804,13.30498646661726,0.9333305358886648,0.2217409111508104,0.13166580200195455,-1.3009322924621785,1.5642638964660875,-0.5846332452301084,0.8479648492340175,-1.7176934848938004,49.382672442872256,-0.30244059879515106,0.716299047232066,11,-0.3899993896484375,-1.2833328247070312,-3.018333911895752,-5.413333892822266,2.4133338928222656,1,0.06739701193608605,5.722287567155503,36.11333465576172,2.1864416642420714,36.45333480834961,-1.2211572848866319,36.79333114624024,0.06739701193608605
7749,2010-12-01,37.253334045410156,37.76666641235352,36.85333251953125,36.99333190917969,6837450.0,0.03750468647894123,-2.3827123864423325,0.8125074505876844,57.981806822914685,53.17905890265091,-1.4588069713388947,-1.3923605394391103,-3.511411881893949,-6.106121286697601,12.99116496542944,1.8600006103515696,0.22190144988803695,1.3806673049926772,-0.17650098578697992,2.9378355957723343,0.6020831596028486,2.1592514503825058,-3.008141174644166,79.94793529313564,27.7806881276085,0.7785841453898276,12,-0.9500007629394531,-2.2466678619384766,-4.253335475921631,-6.760002136230469,0.5666656494140625,2,0.026306358003870045,1.3728736301037545,35.90666580200195,5.722287567155503,36.11333465576172,2.1864416642420714,36.45333480834961,0.026306358003870045
7750,2010-12-02,37.473331451416016,37.926666259765625,37.1533317565918,37.22666549682617,7270500.0,0.005905442066948652,-2.932208321210358,0.9487074151236832,59.06527284162146,53.04576540887657,-1.3435170526671811,-1.5124316402332525,-3.6043843702603695,-6.257176706795299,13.199320536750001,0.7733345031738281,0.22433110350348784,1.4879981994628935,-0.19159777561252156,3.1675941745383085,0.648200211925186,2.327796187000601,-3.087279638986523,83.33326321015491,28.801257509545323,0.839797987537709,12,-1.0899982452392578,-1.883331298828125,-4.531665802001953,-6.979999542236328,0.7066688537597656,3,0.020103204498560512,-2.3827123864423325,37.253334045410156,1.3728736301037545,35.90666580200195,5.722287567155503,36.11333465576172,0.020103204498560512
7751,2010-12-03,37.50666809082031,37.66666793823242,37.00666809082031,37.28666687011719,3144150.0,0.0008896097067727649,1.4444397349496318,0.8918994154217315,65.19435236266838,53.610250718627114,-1.2081335937633995,-1.5689790901687815,-3.499737679660484,-6.223871008173688,12.310504226050812,0.6599998474121094,0.3587507960784393,1.4850013732910128,-0.29538986193686867,3.2653926085188942,0.5948057556770721,2.3751969909049535,-2.9081794115506483,84.5588761217955,24.582534012122274,0.890195617613942,12,-1.1233348846435547,-1.6600017547607422,-4.56500244140625,-7.013336181640625,0.7933311462402344,4,0.028083893773771518,-2.932208321210358,37.473331451416016,-2.3827123864423325,37.253334045410156,1.3728736301037545,35.90666580200195,0.028083893773771518
7752,2010-12-06,37.1533317565918,37.540000915527344,37.00666809082031,37.38666534423828,2672100.0,-0.009420627110169666,-1.0253366265636203,-1.0606013316687475,62.331045161589564,54.54103654740992,-0.7695506516016195,-1.2547728372904032,-3.0384781099412237,-5.804738173118224,11.232303723902684,0.5333328247070312,0.5095392427919734,1.1156650543212905,-0.7008244260907901,2.932154534733371,0.20742031411525375,2.023909794527327,-2.355152422492374,71.56855732780194,6.504378080541429,0.9082447402060386,12,-0.7699985504150391,-1.2599983215332031,-4.211666107177734,-6.659999847412109,1.1200027465820312,0,0.02512114813014943,1.4444397349496318,37.50666809082031,-2.932208321210358,37.473331451416016,-2.3827123864423325,37.253334045410156,0.02512114813014943
7753,2010-12-07,37.21333312988281,37.973331451416016,36.79333114624024,37.67333221435547,8396700.0,0.0016149661538866766,1.2264207980652828,1.9714224990599507,69.9438029174906,56.77755420837948,-0.6841095020454091,-1.3255021312664823,-2.97108511487356,-5.77706244035204,10.81101759759224,1.1800003051757741,0.5156882173787949,1.1393331527709947,-0.7428519843882881,3.0215182899302775,0.19824058419135326,2.080425721350636,-2.2274445802434144,35.593379239000036,-34.01746209311815,0.9410925685796403,12,-0.6233329772949219,-1.220001220703125,-4.225000858306885,-6.720001220703125,0.38666534423828125,1,0.032425610327647014,-1.0253366265636203,37.1533317565918,1.4444397349496318,37.50666809082031,-2.932208321210358,37.473331451416016,0.032425610327647014
7754,2010-12-08,37.20000076293945,37.38666534423828,37.0,37.2400016784668,4104150.0,-0.000358268551135299,1.320027466239414,0.08695868508782115,69.5570082077063,58.94034343786653,-0.39805689502389896,-1.2596653861329798,-2.839707282104186,-5.6792854014968555,11.134432040888315,0.38666534423828125,0.4930210511780615,1.0516674041748075,-0.8871188353665573,2.9904536437161724,0.08227428440412865,2.0210605239454864,-1.9751167811579222,34.46351792583932,-39.58183552639493,0.9693931197706813,12,-0.6100006103515625,-1.2066688537597656,-3.811666965484619,-6.306667327880859,0.38666534423827414,2,0.0301074975514668,1.2264207980652828,37.21333312988281,-1.0253366265636203,37.1533317565918,1.4444397349496318,37.50666809082031,0.0301074975514668
7755,2010-12-09,37.49333190917969,37.52000045776367,37.11999893188477,37.38000106811523,3896850.0,0.007885245704953414,3.799981689592737,-2.8332061796683066,65.15640556994802,60.904374937813955,-0.6500057811795585,-1.5101863740195114,-3.011944522309207,-5.900405058062951,11.682154430259398,0.40000152587889914,0.5593223579444526,1.2686653137207031,-0.7582182485067648,3.295548875948171,0.2552235326069692,2.282107094834437,-2.0485721298273987,59.32208321210334,-12.065874935753214,1.0134417811137322,12,-0.9033317565917969,-1.5,-4.0116658210754395,-6.50666618347168,0.24000167846678977,3,0.008712690204109474,1.320027466239414,37.20000076293945,1.2264207980652828,37.21333312988281,-1.0253366265636203,37.1533317565918,0.008712690204109474
7756,2010-12-10,37.80666732788086,37.90666580200195,37.35333251953125,37.62666702270508,2592600.0,0.008357097188912643,1.912301483727187,1.5882729139317056,64.23033151089783,62.7608423462628,-0.8394610531399493,-1.7698728611691763,-3.209868869693622,-6.142912434047229,12.468260127554462,0.5533332824707031,0.7299582693210596,1.4903339385986314,-0.6512700629010766,3.6319379400983394,0.41953193784878096,2.561135939348482,-2.159621814763476,85.87592538712693,16.87413997483577,1.0708020007498533,12,-1.2166671752929688,-1.8133354187011719,-4.193334102630615,-6.810001373291016,-0.5733337402343821,4,0.009874792032240398,3.799981689592737,37.49333190917969,1.320027466239414,37.20000076293945,1.2264207980652828,37.21333312988281,0.009874792032240398
7757,2010-12-13,37.58000183105469,38.0,37.426666259765625,38.0,4993800.0,-0.005995384223115963,1.730172570390554,-2.333319204848896,64.65997542774977,64.23555564695405,-0.4278644480463356,-1.43013528655122,-2.8708407062514567,-5.863901103001119,13.734946306796294,0.573333740234375,0.7852011188146548,1.1453350067138643,-1.0011879536904473,3.291857967118176,0.07207352651170851,2.21859648691602,-1.746853442873416,65.19358499751814,-1.869392084051782,1.0732614802021565,12,-0.1833362579345703,-1.5733356475830078,-3.2683353424072266,-5.930002212524414,-0.7800025939941406,0,0.019159057235885513,1.912301483727187,37.80666732788086,3.799981689592737,37.49333190917969,1.320027466239414,37.20000076293945,0.019159057235885513
7758,2010-12-14,38.14666748046875,38.29999923706055,37.63333129882813,37.746665954589844,3286800.0,0.015078914896321072,-1.1276494722361132,-0.9523887375113533,74.97182521635067,66.12333546844695,-0.7189791577432914,-1.8606466542429416,-3.3009829649541444,-6.37822647187933,15.14626547246819,0.7199974060058594,0.9120524820509317,1.5650007247924833,-0.6295716002814586,3.7595730498664253,0.4677145622555088,2.662286887329458,-2.096833931105607,88.20524257087271,18.689295582068524,1.0972861625369716,12,-0.6000022888183594,-1.9900016784667969,-3.7350006103515625,-6.39666748046875,-1.4133338928222727,1,0.003320526564212445,1.730172570390554,37.58000183105469,1.912301483727187,37.80666732788086,3.799981689592737,37.49333190917969,0.003320526564212445
7759,2010-12-15,38.099998474121094,38.37333297729492,37.926666259765625,37.959999084472656,4057650.0,-0.0012234097872783067,-3.3226151801535737,0.3499971389879647,64.98470185458834,66.78104980322104,-0.6029917829619009,-1.6026382451755339,-3.1602212572147153,-6.287792318484826,16.074128653254437,0.4466667175292969,1.0767269905886252,1.331998443603517,-0.6998994439903754,3.3638963311974095,0.31604949980656727,2.347947387400467,-1.7801450422342597,78.19140841383748,10.853533924000246,1.0159489437969476,12,-0.5166664123535156,-1.9066658020019531,-3.436664581298828,-6.203330993652344,-1.0799980163574219,2,-0.013123360105634085,-1.1276494722361132,38.14666748046875,1.730172570390554,37.58000183105469,1.912301483727187,37.80666732788086,-0.013123360105634085
7760,2010-12-16,38.2599983215332,38.5,37.93999862670898,38.08666610717773,3916500.0,0.004199471228871321,-1.400003269736907,1.2380926430518218,71.61076655192176,67.49398471313809,-0.7148410719197429,-1.5402228665936306,-3.2117982360352784,-6.387962567538231,17.085187045159394,0.5600013732910227,1.24326020962652,1.3006650924682646,-0.5147148200775575,3.1160450050140867,0.3929751361953535,2.2083550487411756,-1.6526577532892333,79.06963591845425,12.138884535182882,0.9076899562729104,12,-0.6133327484130859,-2.0033321380615234,-3.3399977684020996,-6.363330841064453,-1.039997100830071,3,-0.017598856348525094,-3.3226151801535737,38.099998474121094,-1.1276494722361132,38.14666748046875,1.730172570390554,37.58000183105469,-0.017598856348525094
7761,2010-12-17,37.66666793823242,38.29999923706055,37.62666702270508,38.28666687011719,7587600.0,-0.015507851785943383,1.0824804299223096,-3.5769400061620966,67.51877732489052,68.07039939794932,-0.10776004570854525,-0.8281595720817378,-2.5162084791250408,-5.737006670646,18.558095937663285,0.6733322143554688,1.2374689442850837,0.6050012588500948,-1.1210336500954199,2.3310361677956095,-0.258016195622659,1.4680187133228486,-0.7565018609074841,22.36039634926502,-43.69692721587808,0.8630174544727572,12,-0.020002365112304688,-1.4100017547607422,-2.64666748046875,-5.770000457763672,-0.12000274658203125,4,0.001769884437969882,-1.400003269736907,38.2599983215332,-3.3226151801535737,38.099998474121094,-1.1276494722361132,38.14666748046875,0.001769884437969882
7762,2010-12-20,37.81999969482422,37.973331451416016,37.32666778564453,37.7599983215332,4329000.0,0.00407075446236016,2.527273483910569,-0.0967765752573387,71.84170577891658,68.28127749366331,-0.1749811257837166,-0.8911932624646042,-2.5853125631224856,-5.831555621650157,19.594190860917326,0.6466636657714844,1.2067098298685508,0.6719997406005831,-1.0225435693195593,2.3665430505207254,-0.17527191435949163,1.5192713955606578,-0.6554601898712704,42.04537326631597,-25.04214245797572,0.8472716549600713,12,-0.06999969482421875,-1.563333511352539,-2.676666259765625,-5.923332214355469,-0.11333084106444602,0,-0.015512060071698697,1.0824804299223096,37.66666793823242,-1.400003269736907,38.2599983215332,-3.3226151801535737,38.099998474121094,-0.015512060071698697
7763,2010-12-21,38.08666610717773,38.3466682434082,37.93999862670898,38.17333221435547,2718300.0,0.007050936396226337,-1.140360387491801,-1.4444020598894947,62.62624627922426,67.51119283494307,-0.3405498357371215,-1.0328181669743586,-2.762916023722674,-6.03974010300125,20.912096242647614,0.5266685485839844,1.1301657238551854,0.8256662368774315,-0.7978006003498521,2.449133074104715,0.01393281826378967,1.6373996554910732,-0.759998321533196,64.7726459935881,-0.6596879024238262,0.8117334186136411,12,-0.27666664123534446,-1.8299999237060476,-2.8799991607665945,-5.723332405090325,-1.5400009155273366,1,-0.03378260692328483,2.527273483910569,37.81999969482422,1.0824804299223096,37.66666793823242,-1.400003269736907,38.2599983215332,-0.03378260692328483
7764,2010-12-22,38.11999893188477,38.20666885375977,37.893333435058594,38.060001373291016,2552700.0,0.0008751835777183192,1.6856853256603734,-0.692283991372885,60.38544763043695,66.98108639721961,-0.25664599078822903,-0.880810016538085,-2.6965804758348284,-6.022745042599389,22.738328171209837,0.313335418701179,1.1034712403104194,0.7126657485962014,-0.6292633177349174,2.05459481492732,0.04170121543064198,1.3836302817617607,-0.7933311462402415,67.61351444492911,4.2618875519446675,0.6709645331655578,12,-0.2066650390625071,-1.863332748413093,-2.91333198547364,-5.1733312606811594,-0.45999908447266336,2,-0.03637632169707239,-1.140360387491801,38.08666610717773,2.527273483910569,37.81999969482422,1.0824804299223096,37.66666793823242,-0.03637632169707239
7765,2010-12-23,38.073333740234375,38.099998474121094,37.80666732788086,37.95333480834961,1351500.0,-0.0012241656075012708,2.384686488984748,2.000063580874636,59.06182744535375,66.40680816771473,-0.13304669060755003,-0.772963676134772,-2.5642084066295183,-5.91348378628259,23.22100878576731,0.31333160400391336,1.018199565990443,0.6020004272460966,-0.7387230694154141,1.9427239239076073,-0.06836132108465875,1.272362175576852,-0.5589328002929719,73.20251171522924,12.015714950506826,0.6703617483307558,12,-0.15999984741210938,-1.8066673278808594,-3.015000343322754,-4.890000343322754,-3.44000244140625,3,-0.027665906265454843,1.6856853256603734,38.11999893188477,-1.140360387491801,38.08666610717773,2.527273483910569,37.81999969482422,-0.027665906265454843
7766,2010-12-27,38.02000045776367,38.099998474121094,37.599998474121094,37.95333480834961,1597200.0,-0.0014008041122582915,3.4118617254030763,0.5555520233970181,65.33025997581612,66.48128422861099,-0.051707299121865447,-0.6284634190052714,-2.414994192322254,-5.799570943442994,23.615108861094225,0.5,0.9385642896371635,0.47033386230468466,-0.8012424670335179,1.7419101916428872,-0.1654543023644166,1.106122026973786,0.4799995422363281,67.97376087842714,7.765576633845711,0.6357881646691019,12,-0.10666656494140625,-1.3500003814697266,-2.961667060852051,-4.836667060852051,-4.246665954589844,0,-0.02104153675508913,2.384686488984748,38.073333740234375,1.6856853256603734,38.11999893188477,-1.140360387491801,38.08666610717773,-0.02104153675508913
7767,2010-12-28,38.08000183105469,38.23333358764648,37.753334045410156,38.026668548583984,1619700.0,0.0015781528818672452,1.6666878596179568,0.8000114442664226,65.33025997581612,65.40999920188493,-0.03724128215566935,-0.5624074768142293,-2.383103129667454,-5.794941864116197,24.71352911971588,0.479999542236321,0.8953124226502922,0.43200187683105185,-0.6639353331004045,1.5279390867625082,-0.1159667281346799,0.9799704817967836,0.4019981384277358,64.28589674815439,0.9242790228499871,0.5479686049657299,12,-0.16666793823242188,-1.4100017547607422,-3.06833553314209,-4.896668434143066,-4.413333892822266,1,-0.014005688386531379,3.4118617254030763,38.02000045776367,2.384686488984748,38.073333740234375,1.6856853256603734,38.11999893188477,-0.014005688386531379
7768,2010-12-29,38.32666778564453,38.5533332824707,38.073333740234375,38.253334045410156,2211300.0,0.006477572025447964,-1.2153773020176766,1.3750089407052428,68.40962951235345,65.79054671941438,-0.28573739316555447,-0.6519003830260317,-2.532256006837713,-5.97488687447575,26.202727682091286,0.4799995422363281,0.8452253957038565,0.5576677322387695,-0.21565689683857414,1.3309923613161132,0.17100541770010125,0.9443300467774378,-0.7266693115234375,76.22393572111672,8.826575068113769,0.3866623145386714,12,-0.38666725158691406,-1.6300010681152344,-3.3700008392333984,-5.14333438873291,-4.593334197998047,2,-0.01617669804618349,1.6666878596179568,38.08000183105469,3.4118617254030763,38.02000045776367,2.384686488984748,38.073333740234375,-0.01617669804618349
7769,2010-12-30,38.23333358764648,38.36000061035156,38.099998474121094,38.30666732788086,1170300.0,-0.0024352286120999933,1.888907726868139,-1.0000000000000968,62.93710677562997,64.82680674427085,-0.19165518377112534,-0.5073971672331865,-2.3204952978910214,-5.8186356538335815,26.56659552840307,0.26000213623046875,0.8084651189954926,0.4153335571288963,-0.34448933196853204,1.1751564462263246,0.03542211258018568,0.7952450016776069,-0.6142684173583888,66.43365037953437,-1.9031728817006268,0.379911444548714,12,-0.2933330535888601,-1.5366668701171804,-3.376667022705071,-5.050000190734856,-4.253334045410149,3,-0.0441151277622589,-1.2153773020176766,38.32666778564453,1.6666878596179568,38.08000183105469,3.4118617254030763,38.02000045776367,-0.0441151277622589
7770,2010-12-31,38.22666549682617,38.3466682434082,37.91999816894531,38.22000122070313,1948500.0,-0.00017440516414868323,2.4594435766976477,-0.09087598834779276,58.224519676098794,63.79411144996067,-0.21256620069775778,-0.46525109787246777,-2.220976079015429,-5.741105664702729,26.734660292513095,0.4266700744628906,0.6527026885121003,0.3709987640380845,-0.3915671030762553,1.1335646311524243,-0.010284169519088948,0.752281697595258,-0.5889149642944318,65.73420137568975,-0.36817898639743873,0.38128293355716997,12,-0.2866649627685547,-1.3466644287109375,-3.3699989318847656,-4.843331336975098,-3.8999977111816406,4,-0.014823831533543275,1.888907726868139,38.23333358764648,-1.2153773020176766,38.32666778564453,1.6666878596179568,38.08000183105469,-0.014823831533543275
7771,2011-01-03,38.560001373291016,39.16666793823242,38.46666717529297,38.686668395996094,3661950.0,0.008719983083340654,-3.4680602393503697,-19.006868918165658,68.42104508370096,63.414038039381154,-0.45355237932860604,-0.7543011803055748,-2.455243115525832,-5.979525925285131,27.351928324580953,0.94000244140625,0.6066651618486674,0.6516679763793931,-0.15370457769090962,1.4570405304496958,0.24898169934424175,1.0543542534145445,-0.9039391857604997,57.07549588795591,-8.764200955033985,0.40268627703514986,1,-0.1766681671142578,-1.3733329772949219,-3.495001792907715,-5.170001029968262,-4.666667938232422,0,-0.10183272652014841,2.4594435766976477,38.22666549682617,1.888907726868139,38.23333358764648,-1.2153773020176766,38.32666778564453,-0.10183272652014841
7772,2011-01-04,38.08666610717773,38.63999938964844,37.47999954223633,38.53333282470703,4027350.0,-0.0122752917338107,2.5151518654451928,3.526306279174879,48.831143352698966,61.881248825322785,0.06882519634847739,-0.21866894210761956,-1.886081779327391,-5.404973878842519,27.46791427526423,1.1599998474121094,0.5031390687944253,0.13166599273680646,-0.5936924224371012,0.8570244079107141,-0.2310132148501438,0.49434520032375673,1.0800018310546946,35.96833653737377,-25.925180942792906,0.3626792075869533,1,0.23666763305664773,-0.8999977111816335,-3.0216665267944265,-4.696665763854973,-3.773334503173821,1,-0.11325043761682829,-3.4680602393503697,38.560001373291016,2.4594435766976477,38.22666549682617,1.888907726868139,38.23333358764648,-0.11325043761682829
7773,2011-01-05,38.41999816894531,38.66666793823242,37.900001525878906,38.16666793823242,3975000.0,0.008751935935520594,1.0535622142182033,-0.5671571683562268,55.60747288712052,61.35036274273207,-0.23719482907895895,-0.4816605670612262,-2.1237563753930573,-5.630929835931596,27.290606158093727,0.7666664123535156,0.4661820353693287,0.4046648025512667,-0.25906297829781977,1.0683925834003531,0.07280091212672346,0.7365286929758099,0.7466697692871094,55.73108673527084,-3.9314549728111245,0.3318638904245426,1,-0.0966644287109375,-1.2333297729492188,-3.3549985885620117,-4.943331718444824,-3.406665802001953,2,-0.12372020971502762,2.5151518654451928,38.08666610717773,-3.4680602393503697,38.560001373291016,2.4594435766976477,38.22666549682617,-0.12372020971502762
7774,2011-01-06,38.31999969482422,38.6533317565918,38.20000076293945,38.393333435058594,3146850.0,-0.0026027714442193872,-1.893618057415569,-0.2894788356999804,51.07401110268962,60.46282759354716,-0.11828129340366189,-0.3093109136427046,-1.9217023066029242,-5.426665841656543,27.103716089949714,0.45333099365234375,0.39409447569807554,0.24866638183593892,-0.3053379180976563,0.8026706817695342,-0.028335768130858696,0.5256685318027365,0.8129348754882812,49.8023295261789,-7.099438109821712,0.2770021499667989,1,0.00333404541015625,-0.3400001525878906,-3.25,-4.8433332443237305,-3.14666748046875,3,-0.11969379289419058,1.0535622142182033,38.41999816894531,2.5151518654451928,38.08666610717773,-3.4680602393503697,38.560001373291016,-0.11969379289419058
7775,2011-01-07,37.81999969482422,38.54666519165039,37.36666870117188,38.48666763305664,3976950.0,-0.013048016805374152,2.0000048492136817,9.090875988347898,52.83947617157088,59.0749627264088,0.3821961954668964,0.2281124765928837,-1.3252867868964344,-4.838832611056709,26.409207535189694,1.1799964904785085,0.35584075990249886,-0.2676670074462919,-0.7664277882756423,0.23109377338305848,-0.5170473978609706,-0.01828661703161316,1.2798761749267555,25.18506587773013,-34.59527942974913,0.2493803904146759,1,0.4466686248779297,0.15999984741210938,-2.1649999618530273,-3.736666679382324,-2.7933311462402344,4,-0.1015335849702137,-1.893618057415569,38.31999969482422,1.0535622142182033,38.41999816894531,2.5151518654451928,38.08666610717773,-0.1015335849702137
7776,2011-01-10,38.18000030517578,38.29999923706055,37.4466667175293,37.59333419799805,2986500.0,0.009518789351043555,1.0645208924574883,-0.8799974823046068,56.192664764569486,58.05967436960363,0.052834455487364096,-0.10802330804007454,-1.5895781764509707,-5.106098863724924,25.39391827795146,0.85333251953125,0.3342262003916261,0.07366695404052592,-0.40848108471617195,0.5558149927972238,-0.16740706533781946,0.3147409734188713,0.8505472778320282,62.564006256106985,0.5179867659306367,0.2410740193783475,1,0.08666801452636719,-0.20000076293945312,-2.193333625793457,-3.9300003051757812,-2.8600006103515625,0,-0.10092541877242678,2.0000048492136817,37.81999969482422,-1.893618057415569,38.31999969482422,1.0535622142182033,38.41999816894531,-0.10092541877242678
7777,2011-01-11,38.29999923706055,38.62666702270508,38.16666793823242,38.36666870117188,2818800.0,0.0031429788089472055,-1.7600050354195993,-0.11364124038469002,53.864727622533316,56.44357415962361,-0.03651611021928147,-0.18057428505807138,-1.6117897190238537,-5.118311785113434,24.39819026898369,0.45999908447265625,0.324075746823965,0.15766601562499716,-0.262554168933292,0.5778862001832863,-0.05244407665414741,0.3677761079041417,0.6639931906738283,71.79469874144246,9.676623822677236,0.21011009227914604,1,-0.03333091735839844,-0.31999969482421875,-2.184999465942383,-4.049999237060547,-3.3600006103515625,1,-0.1150565506470792,1.0645208924574883,38.18000030517578,2.0000048492136817,37.81999969482422,-1.893618057415569,38.31999969482422,-0.1150565506470792
7778,2011-01-12,38.27333450317383,38.66666793823242,38.13333129882813,38.62666702270508,2775150.0,-0.0006962071649577739,1.4615479418289048,5.299765405961557,52.78454355265513,55.31551157929307,-0.020352589531370313,-0.15171175600288223,-1.5017502387784987,-4.981218669084072,23.14770186987803,0.5333366394042898,0.29933832336592303,0.1246679306030245,-0.2996256842086069,0.5489615454146559,-0.0874788768027912,0.3368147380088402,0.6267649754980482,69.74356416177831,7.9769089323321225,0.2121468074058147,1,-0.0066661834716796875,-0.2933349609375,-2.1350011825561523,-4.023334503173828,-3.1733360290527415,2,-0.10346636765713568,-1.7600050354195993,38.29999923706055,1.0645208924574883,38.18000030517578,2.0000048492136817,37.81999969482422,-0.10346636765713568
7779,2011-01-13,37.599998474121094,37.93333435058594,37.33333206176758,37.72000122070313,4286400.0,-0.017592823771257704,1.1951209300378212,0.33963119709796447,42.99800913720253,53.62367707497126,0.6187671001127839,0.5083060140209597,-0.7713471222291588,-4.19460683996094,21.768606877124057,0.94000244140625,0.25302242595550695,-0.5236680984497042,-1.0138425439617365,-0.033493652937671925,-0.7687553212057168,-0.2785808756936916,1.2387637734507848,19.999942779650155,-38.65456956444916,0.24508722275601574,1,0.6500015258789062,0.4833354949951172,-1.3083324432373047,-3.233332633972168,-3.5933303833007884,3,-0.06879431415291293,1.4615479418289048,38.27333450317383,-1.7600050354195993,38.29999923706055,1.0645208924574883,38.18000030517578,-0.06879431415291293
7780,2011-01-14,37.58666610717773,37.68000030517578,37.38000106811523,37.40666580200195,2704500.0,-0.00035458424160683677,-1.57146126933254,-1.4999682115835509,43.512966528926505,50.856112791107435,0.5942613442604241,0.49393171649423806,-0.6973470215970394,-4.057452346334003,20.22028295885668,0.299999237060554,0.16784078721202178,-0.5033338546752972,-1.0439770445149037,0.03730933516430923,-0.773655449595104,-0.23301225975549045,1.1617703292458899,19.00001716610442,-36.886282554477056,0.27032159491980423,1,0.41333389282227273,0.5566673278808665,-1.2950000762939382,-3.2200002670288015,-4.360000610351555,4,-0.06420718150262861,1.1951209300378212,37.599998474121094,1.4615479418289048,38.27333450317383,-1.7600050354195993,38.29999923706055,-0.06420718150262861
7781,2011-01-18,37.73333358764648,38.1533317565918,37.47999954223633,37.77333450317383,3574800.0,0.003902114650193411,-1.4633999972087701,-0.22222693171708297,44.94161626484356,50.42394311467905,0.3553702699808525,0.37156507345554246,-0.8306827204024572,-4.081381211115975,18.93436785429389,0.6733322143554688,0.11242327909927496,-0.3599996566772532,-0.890377915687516,0.1703786023330096,-0.6251887861823846,-0.0948105271721218,0.9301965862977752,30.000057220349312,-23.79830646199172,0.2651891295051297,1,0.26666641235352273,0.5133342742919993,-1.4416675567626882,-3.3666677474975515,-4.459999084472649,1,-0.0717314051454131,-1.57146126933254,37.58666610717773,1.1951209300378212,37.599998474121094,1.4615479418289048,38.27333450317383,-0.0717314051454131
7782,2011-01-19,37.23333358764648,37.63333129882813,37.11333465576172,37.54666519165039,2502000.0,-0.01325088330291857,1.1369850128550492,7.833110814418012,35.1449324187745,48.15032750708505,0.8063967695166099,0.8699634661889277,-0.32460546411828517,-3.457642823066905,18.101050847174726,0.6199989318847585,0.061003783038117376,-0.8306663513183636,-1.4769284030856298,-0.1844042995510975,-1.1537973772019967,-0.5075353254347306,1.3503846995671722,7.725253378585338,-41.45037409221858,0.3231310258836341,1,0.656667709350593,0.906667709350593,-0.9416675567626882,-2.623333930969231,-3.8199996948242116,2,-0.05138766015453089,-1.4633999972087701,37.73333358764648,-1.57146126933254,37.58666610717773,1.1951209300378212,37.599998474121094,-0.05138766015453089
7783,2011-01-20,36.79999923706055,37.58666610717773,36.62666702270508,37.20000076293945,3394800.0,-0.011638344161848169,-1.5714285714285523,1.2766076602790137,32.17247727315872,46.050157081581624,1.1016146162640297,1.2669170440146118,0.12107180009819274,-2.9154589732351113,17.095620338140517,0.9599990844726491,-0.06874850279632483,-1.199667358398436,-2.0578500129084745,-0.3414847038883977,-1.6287586856534517,-0.7705760311434204,1.6660883596369516,11.353652868772581,-34.1667424771682,0.4290913272550177,1,0.8466682434082031,1.0966682434082031,-0.09833335876464844,-2.0866661071777344,-3.3800010681152415,3,-0.05054349589438012,1.1369850128550492,37.23333358764648,-1.4633999972087701,37.73333358764648,-1.57146126933254,37.58666610717773,-0.05054349589438012
7784,2011-01-21,36.73333358764648,37.50666809082031,36.67333221435547,37.14666748046875,2840550.0,-0.0018115665977224138,-2.124990165294576,1.0333307902115418,31.6993720711927,43.70125662598405,1.0276065208209388,1.2905371831232202,0.22449088330954936,-2.726878503890056,16.107304523069793,0.8333358764648438,-0.1088940452827245,-1.1969997406005959,-2.222079491236137,-0.17191998996505475,-1.7095396159183665,-0.6844598652828253,1.5488119516517784,6.986901745600551,-34.490427546945014,0.5125398753177707,1,0.9133338928222727,1.1633338928222727,0.1183319091796946,-1.8700008392333913,-4.073333740234368,4,-0.04446465795510279,-1.5714285714285523,36.79999923706055,1.1369850128550492,37.23333358764648,-1.4633999972087701,37.73333358764648,-0.04446465795510279
7785,2011-01-24,37.02000045776367,37.36000061035156,36.5533332824707,36.61333465576172,2521350.0,0.007803998225023756,-2.063282704272687,-0.9838675440458332,30.90907715210443,40.89196911348793,0.687861859052866,0.970678285679341,-0.02950064571435007,-2.8892581270498567,15.252025692558188,0.8066673278808594,-0.1981177093836166,-0.8576662063598661,-1.95733377517859,0.24200136245885773,-1.4074999907692245,-0.30783242195050775,1.0965972298752646,29.166726271368287,-9.910506742926533,0.5498337844093605,1,0.5900001525878906,0.8400001525878906,-0.1316680908203125,-2.1200008392333984,-4.433334350585945,0,-0.08139741571265768,-2.124990165294576,36.73333358764648,-1.5714285714285523,36.79999923706055,1.1369850128550492,37.23333358764648,-0.08139741571265768
7786,2011-01-25,37.22000122070313,37.5,36.72666549682617,37.38666534423828,3344400.0,0.005402505685207615,2.932208321210358,-0.40983068336380224,38.475195833050385,39.18202113687871,0.3770112825294447,0.7459139843848135,-0.19404318887936967,-2.988626533889878,14.603828795403482,0.7733345031738281,-0.26775527218352124,-0.6176654815673785,-1.7531497609804987,0.5178187978457416,-1.1854076212739386,-0.04992334186081848,0.7090047383156133,61.72862617664225,21.33867791801937,0.5677421397065586,1,0.3899993896484304,0.6399993896484304,-0.26833534240723367,-2.0000009536743235,-3.7266693115234375,1,-0.10729004817054444,-2.063282704272687,37.02000045776367,-2.124990165294576,36.73333358764648,-1.5714285714285523,36.79999923706055,-0.10729004817054444
7787,2011-01-26,37.54666519165039,37.82666778564453,37.09333419799805,37.246665954589844,2677650.0,0.008776570667213157,-1.4175988631290362,-1.8000228885329217,38.36589210631432,37.57994875395196,-0.07571294670658091,0.39763188222904944,-0.4562212385647655,-3.2220624099625894,13.612408853055335,0.7333335876464844,-0.30326728827306226,-0.26433467864990234,-1.4009061409889654,0.8722367836891607,-0.8326204098194339,0.3039510525196292,-0.9933319091796875,78.01028768982346,37.92667070392305,0.568285731169532,1,-0.19333267211914062,0.3133354187011719,-0.5949993133544922,-2.1733322143554688,-4.746665954589837,2,-0.11381385448385606,2.932208321210358,37.22000122070313,-2.063282704272687,37.02000045776367,-2.124990165294576,36.73333358764648,-0.11381385448385606
7788,2011-01-27,37.70666885375977,37.91999816894531,37.253334045410156,37.54666519165039,1612350.0,0.0042614613386480205,1.2727355484751934,0.5333468967359061,41.95807903421535,37.46440096473116,-0.36269228828877687,0.19900075427027275,-0.5483353204688584,-3.2965413889999837,12.197020972631936,0.6666641235351562,-0.37947050991232345,-0.0733310699462848,-1.1842127871882795,1.03755064729571,-0.6287719285672821,0.48210978867471255,-1.127868881225595,84.39051758066054,43.65519675513718,0.5554408586209967,1,-0.35333633422852273,0.15333175659178977,-0.7033357620239329,-2.333335876464851,-5.420001983642578,3,-0.11386142269922139,-1.4175988631290362,37.54666519165039,2.932208321210358,37.22000122070313,-2.063282704272687,37.02000045776367,-0.11386142269922139
7789,2011-01-28,36.54666519165039,37.91999816894531,36.19333267211914,37.90666580200195,4061850.0,-0.030763886001394125,1.4903853031311725,-8.499809269501815,35.767516387969664,36.60379539351373,0.7064765965237996,1.292427984483382,0.6943433302547177,-2.0455002488763228,11.154877886809313,1.7266654968261719,-0.49309593943991814,-1.1490013122558622,-2.365998223346324,0.06799559883459949,-1.757499767801093,-0.5405028567106314,1.3733329772949219,20.463287196085144,-21.320364649194058,0.6084984555452319,1,0.6266670227050781,1.1333351135253906,0.4866676330566406,-1.1733322143554688,-4.119998931884766,4,-0.08555273118104956,1.2727355484751934,37.70666885375977,-1.4175988631290362,37.54666519165039,2.932208321210358,37.22000122070313,-0.08555273118104956
7790,2011-01-31,37.65999984741211,37.70666885375977,36.560001373291016,36.560001373291016,3952800.0,0.030463371963581398,-1.084852856518646,-0.8088220444524229,45.02551197285538,36.61311713884838,-0.4418242590710477,0.14173002522757372,-0.3236090312908786,-3.0658280424582927,10.37705857574029,1.160003662109382,-0.5850142179673838,-0.007333374023438921,-1.198387194859599,1.1837204468127211,-0.602860284441519,0.5881935363946411,0.2599983215332031,84.94217194870039,43.8956775086703,0.5955269104180807,1,-0.6033344268798828,0.020000457763671875,-0.5749998092651367,-2.2866668701171875,-5.266666412353516,0,-0.1327668619293313,1.4903853031311725,36.54666519165039,1.2727355484751934,37.70666885375977,-1.4175988631290362,37.54666519165039,-0.1327668619293313
7791,2011-02-01,34.633331298828125,36.66666793823242,34.040000915527344,36.6533317565918,17144850.0,-0.08036825705913986,1.566767873884251,-1.8363665998515735,27.459034654452225,35.759128498368135,2.3455215879405102,3.013650387744086,2.7269826356772313,0.04155603504629113,9.443502767244722,3.6199989318847656,-0.6713172870030846,-2.8376684188842773,-4.577345827756986,-1.0979910100115688,-3.7075071233206316,-1.967829714447923,3.2866668701171875,15.292031013117455,-20.961800856613177,0.8698387044363542,2,1.3466682434082031,1.9700031280517578,2.4566688537597656,0.7400016784667969,-2.886663436889645,1,-0.059095244808854086,-1.084852856518646,37.65999984741211,1.4903853031311725,36.54666519165039,1.2727355484751934,37.70666885375977,-0.059095244808854086
7792,2011-02-02,33.77333450317383,34.919998168945305,33.64666748046875,34.64666748046875,8153700.0,-0.02483147775286043,-1.2603496202797242,0.43234296009109946,24.90708597100273,34.95186279812857,2.9760686765473707,3.7249128148699313,3.5861432097277515,0.9717001068021318,10.068767924936507,1.2733306884765554,-0.7940660195483389,-3.4819986343383817,-5.854614757495604,-1.1093825111811597,-4.668306695916996,-2.295690572759767,3.991463775634763,2.9641287309369164,-27.853308060373767,1.186308061578611,2,2.009998321533203,2.633333206176758,3.5183324813842773,1.5999984741210938,-1.2600021362304688,2,-0.00829064106678068,1.566767873884251,34.633331298828125,-1.084852856518646,37.65999984741211,1.4903853031311725,36.54666519165039,-0.00829064106678068
7793,2011-02-03,33.66666793823242,33.740001678466804,33.133331298828125,33.700000762939446,8490750.0,-0.0031583071825904696,9.70582295523271,0.038167372094742,26.587333124130694,34.38385847067724,2.8960852923724687,3.644045143946343,3.6993136079446174,1.143177002973097,10.795182399834882,0.6400032043457031,-0.9540934066502516,-3.350998687744138,-6.146919603173032,-0.5550777723152436,-4.748959145458585,-1.9530382300296907,3.8510424926757807,11.142129876091413,-20.17435579868978,1.3979604577144455,2,1.8599967956542969,2.4833316802978516,3.6249990463256836,1.7066650390625,-1.3800010681152273,3,-0.025742633715992613,-1.2603496202797242,33.77333450317383,1.566767873884251,34.633331298828125,-1.084852856518646,37.65999984741211,-0.025742633715992613
7794,2011-02-04,33.733333587646484,33.959999084472656,33.366668701171875,33.746665954589844,5153100.0,0.0019801677295885334,1.6969647052703676,0.39997711146724024,27.208220968306833,33.97265222803306,2.636358668021437,3.389943597519,3.6604779548489077,1.1423673095708224,11.447965220015428,0.5933303833007812,-1.0465792649047145,-3.05499973297119,-6.138759303462919,0.028759837520539122,-4.596879518217051,-1.513119947725329,3.4336265126953123,13.119571464200108,-18.938811562883686,1.5418797852458628,2,1.7933311462402344,2.416666030883789,3.5850000381469727,1.666666030883789,-1.7066650390625,4,-0.04288537667854664,9.70582295523271,33.66666793823242,-1.2603496202797242,33.77333450317383,1.566767873884251,34.633331298828125,-0.04288537667854664
7795,2011-02-07,33.97999954223633,34.259998321533196,33.61333465576172,33.733333587646484,4430700.0,0.007312231800303826,-1.6575374678622647,-18.50128755364807,28.05924165754628,32.81532398631039,2.13794765569137,2.9943667911439036,3.3935014461902284,0.9644053542129711,13.126182827128364,0.6466636657714773,-1.0924790870171321,-2.6163337707519503,-5.901246497795256,0.6685789562913556,-4.258790134273603,-0.9738774072302974,2.8642702539843725,23.962286354660712,-8.011264258055164,1.6424563635216525,2,1.5466651916503906,2.1700000762939453,3.338334083557129,1.4200000762939453,-2.233331680297848,0,-0.045713163725618844,1.6969647052703676,33.733333587646484,9.70582295523271,33.66666793823242,-1.2603496202797242,33.77333450317383,-0.045713163725618844
7796,2011-02-08,34.32666778564453,34.45333480834961,33.799999237060554,33.939998626708984,4866450.0,0.010202126194183814,1.041663438097884,1.5675821966533667,32.69842884526925,32.185605846194264,1.494904141466499,2.4708991998575556,3.041092979477824,0.6898996060401288,14.798089030109157,0.6533355712890554,-1.1315267122519543,-2.0769989013671903,-5.4222726169859925,1.2682748142516118,-3.7496357591765914,-0.40436204355778926,2.220726930784764,66.79121367141822,30.438839582130313,1.6726368578094015,2,1.1999969482421875,1.8233318328857422,3.0833330154418945,1.0733318328857422,-2.1866683959960866,1,-0.05632164364624004,-1.6575374678622647,33.97999954223633,1.6969647052703676,33.733333587646484,9.70582295523271,33.66666793823242,-0.05632164364624004
7797,2011-02-09,33.893333435058594,34.18666839599609,33.69333267211914,34.18000030517578,4681050.0,-0.012623839671590753,2.2888713697168064,-0.7413750579600051,32.698428845269234,31.156755825200253,1.5148139788950346,2.695362729347977,3.4744942708688313,1.1914803209790534,16.17837428382395,0.6333351135253906,-1.2122270502018893,-2.2899999618530273,-5.689421826783914,1.109421903077859,-3.9897108943184705,-0.5902890293875842,2.3809362079626055,57.575766333074206,17.31513167989953,1.6997109324654425,2,1.633331298828125,2.0066661834716797,3.891667366027832,1.813333511352539,-1.5866661071777344,2,-0.06333592348575678,1.041663438097884,34.32666778564453,-1.6575374678622647,33.97999954223633,1.6969647052703676,33.733333587646484,-0.06333592348575678
7798,2011-02-10,34.313331604003906,34.51333236694336,33.69333267211914,33.759998321533196,3522150.0,0.012391763405333212,-1.388355879003361,-1.9302310108053689,36.17669041045752,31.20221960547668,0.6289968274656346,2.069588583270054,3.0661074125221432,0.8270028965855118,17.415182669376765,0.8199996948242188,-1.3569450238306047,-1.672001647949216,-5.019775417521998,1.6757721216235666,-3.345888532735607,0.0018852368371753414,1.7096629714818476,82.55802735278168,36.51509306347881,1.673886884786391,2,1.106668472290039,1.5866680145263672,3.441669464111328,1.3933353424072266,-0.6066627502441335,3,-0.052457722783482486,2.2888713697168064,33.893333435058594,1.041663438097884,34.32666778564453,-1.6575374678622647,33.97999954223633,-0.052457722783482486
7799,2011-02-11,35.01333236694336,35.139999389648445,34.14666748046875,34.413333892822266,3815250.0,0.02040025640814691,1.3281238824118224,1.0843346914575913,39.054543759685885,30.538778692902294,-0.34797371693050394,1.2288700495018645,2.3426776456988634,0.18864728707009704,18.440436430147557,0.9933319091796946,-1.529994550844009,-0.8426675796508789,-4.127053242671657,2.4417180833698993,-2.4848604111612715,0.7995252518595137,0.7784891464097825,91.70302294318383,41.72737403864181,1.6421928315103897,2,-0.11333274841308594,0.8866672515869141,2.741668701171875,0.6933345794677734,-2.1733322143554688,4,-0.07787506393994226,-1.388355879003361,34.313331604003906,2.2888713697168064,33.893333435058594,1.041663438097884,34.32666778564453,-0.07787506393994226
7800,2011-02-14,35.17333221435547,35.31999969482422,34.786666870117195,34.96666717529297,3518100.0,0.004569683506136846,1.1333312988280966,0.34444260773368257,38.78742839086443,31.7974891080592,-1.0033108865356297,0.9262904453524499,2.153532692285566,0.0932326287846621,19.439539660034317,0.5333328247070241,-1.7520627860481213,-0.5620010375976534,-3.754715423780418,2.630713348585111,-2.158358230689039,1.0343561554937324,0.4058100818356749,90.98355850204376,40.7391748232081,1.596357193091383,2,-0.9466667175292969,0.7266674041748047,2.978334426879883,0.5333347320556641,-2.446666717529297,0,-0.08946163094798343,1.3281238824118224,35.01333236694336,-1.388355879003361,34.313331604003906,2.2888713697168064,33.893333435058594,-0.08946163094798343
7801,2011-02-15,35.026668548583984,35.03333282470703,34.67333221435547,34.959999084472656,3418500.0,-0.004169740440788439,8.000238424490965,0.32259672179562904,35.916567319713025,33.02076481347146,-0.8884106239327991,0.9062441788260571,2.2676713945453173,0.30822290565382815,20.91644960268656,0.5,-1.871582562177153,-0.573331451416017,-3.6362735530199117,2.4896106501878776,-2.1048025022179644,0.9581395993859303,0.35680886781811694,81.96735151411399,33.77963951343063,1.5314710508019478,2,-0.8000030517578125,0.8733310699462891,3.096665382385254,0.6799983978271484,-1.940002441406257,1,-0.09364295328560746,1.1333312988280966,35.17333221435547,1.3281238824118224,35.01333236694336,-1.388355879003361,34.313331604003906,-0.09364295328560746
7802,2011-02-16,35.31999969482422,35.526668548583984,34.98666763305664,35.11999893188477,3474750.0,0.008374508864106511,-1.3143060335314265,2.999885563883855,36.85754581313775,34.161899556694465,-1.0496577923324963,0.4872002667504489,1.955944052915271,0.07135375425130519,22.027214711874578,0.5400009155273438,-2.1376902762000327,-0.18433361053466513,-3.1504669163560024,2.781799695286672,-1.6674002634453373,1.298733042376007,-2.1866683959960938,88.72716906853545,43.25505457890503,1.48306665291067,2,-0.8733310699462891,0.5799999237060547,2.8033342361450195,0.8900012969970703,-2.0799980163574148,2,-0.09003398450317002,8.000238424490965,35.026668548583984,1.1333312988280966,35.17333221435547,1.3281238824118224,35.01333236694336,-0.09003398450317002
7803,2011-02-17,34.939998626708984,35.366668701171875,34.713333129882805,35.28666687011719,2522550.0,-0.010758807230989875,1.5789295367449705,-1.7333346048942995,40.32128041533343,35.61890616191964,-0.5252786184816358,0.7596580854835011,2.3108196707930446,0.5143767971014057,22.72215783287916,0.6533355712890696,-2.0047030694925425,-0.47133464813232706,-3.382546750621124,2.43987745435647,-1.926940699376722,0.9842714031120678,-1.7588005828857405,57.4877197250103,8.486483311841006,1.455606051244398,2,-0.3699970245361328,0.9600009918212891,3.183335304260254,1.5266685485839844,-2.3400001525878977,3,-0.07536724105121007,-1.3143060335314265,35.31999969482422,8.000238424490965,35.026668548583984,1.1333312988280966,35.17333221435547,-0.07536724105121007
7804,2011-02-18,35.09999847412109,35.09999847412109,34.75333404541016,34.88666534423828,2773500.0,0.00457927457643903,2.2499821185895974,-0.6153812295740192,32.577108785943835,36.12089139840826,-0.5263849405211474,0.4964732557634406,2.127465360787646,0.4131145040376225,23.45465654367345,0.3466644287109233,-1.741613328048956,-0.229668045043951,-3.0756382673017413,2.6163021772138393,-1.6526531561728461,1.1933170660849441,-1.871891020202625,49.9997764833673,5.315775626975551,1.422985111128896,2,-0.48999786376952414,0.5433330535888743,3.0233354568481516,1.4133358001709055,-1.559997558593743,4,-0.039696002305772304,1.5789295367449705,34.939998626708984,-1.3143060335314265,35.31999969482422,8.000238424490965,35.026668548583984,-0.039696002305772304
7805,2011-02-22,34.006668090820305,35.253334045410156,33.939998626708984,34.813331604003906,3326400.0,-0.031149015123373425,-1.7943234205571066,-3.781238824118606,44.21184296757728,37.400159634220266,0.6382444217052239,1.4255669197467498,3.174798782142858,1.5580372834753078,24.352416399830634,1.3133354187011719,-1.5172388925319353,-1.1723318099975657,-3.959971193272729,1.6153075732775974,-2.5661515016351473,0.22148788164001587,-0.7325894150085333,4.201848361285903,-42.37418098941129,1.3938196916375816,2,0.6033325195312571,1.6366634368896555,4.1599988937378,2.5833320617675852,0.5866661071777486,1,-0.03430703458264828,2.2499821185895974,35.09999847412109,1.5789295367449705,34.939998626708984,-1.3143060335314265,35.31999969482422,-0.03430703458264828
7806,2011-02-23,33.22666549682617,34.133331298828125,32.95333480834961,34.03333282470703,4872300.0,-0.022936754400960768,1.3443694555706713,1.0000047289820304,44.87497317788426,38.75310900451082,1.3922080465498254,1.9932546022561368,3.8886910756819475,2.3797657799958216,25.782113990096427,1.1799964904785156,-1.3097055070348702,-1.7526676177978544,-4.496484400471758,0.9911491648760489,-3.124576009134806,-0.38075922646090277,2.3000030517578125,10.621657199103447,-39.75786069042662,1.3719083913369516,2,1.013336181640625,2.3266677856445312,4.845001220703125,3.3633346557617188,1.6800003051757741,2,-0.015048154622911536,-1.7943234205571066,34.006668090820305,2.2499821185895974,35.09999847412109,1.5789295367449705,34.939998626708984,-0.015048154622911536
7807,2011-02-24,33.27333450317383,33.560001373291016,32.84000015258789,33.20666885375977,3824250.0,0.0014045648472342798,1.2500059604701619,-0.08264329930057805,46.270540780629226,39.8746479345299,1.3950475634184087,1.6970310992764652,3.782398240030389,2.374133792240997,27.806680034489585,0.720001220703125,-1.1161730853346867,-1.4923320770263686,-4.053856687183057,1.0691925331303196,-2.7730943821047163,-0.21156977194802096,2.20186737060547,17.150423265006015,-36.61467331246686,1.2807623050783445,2,0.9099998474121094,2.1066646575927734,4.84999942779541,3.3166656494140625,2.35333251953125,3,-0.005610149952908872,1.3443694555706713,33.22666549682617,-1.7943234205571066,34.006668090820305,2.2499821185895974,35.09999847412109,-0.005610149952908872
7808,2011-02-25,33.413333892822266,33.560001373291016,33.200000762939446,33.53333282470703,2738850.0,0.004207555141041874,3.1537885956998113,-1.8000114442666144,47.00748289806762,40.758307838794536,1.244869146419795,1.2847645829303218,3.5649043895231074,2.283959941313867,30.077791046173708,0.3600006103515696,-0.9915216283108279,-1.1376659393310575,-3.358351591154104,1.0830197124919891,-2.248008765242581,-0.027323113419534195,1.9564599121093735,23.756917430264558,-33.69757245570675,1.1103428259115244,2,0.7700004577636719,1.966665267944336,4.601667404174805,3.176666259765625,1.9799995422363281,4,-0.005187516304462347,1.2500059604701619,33.27333450317383,1.3443694555706713,33.22666549682617,-1.7943234205571066,34.006668090820305,-0.005187516304462347
7809,2011-02-28,33.419998168945305,33.813331604003906,33.01333236694336,33.60666656494141,3111150.0,0.00019944960130047207,1.6666709052299633,1.5555838128239732,44.51695362823546,41.39492175405799,1.104580413166076,1.0876102795202343,3.4807298358474554,2.3055247032830053,31.049209047402204,0.7999992370605469,-0.8282709149922667,-0.9746683120727582,-3.0384943365413193,1.089157712395803,-2.006581324307035,0.057244700161518836,1.848603889892587,24.033061404492933,-36.10235520878973,1.0319130122342803,2,0.7633361816406321,1.9600009918212962,4.351669311523445,3.1700019836425852,1.7733345031738352,0,-0.024536198077538596,3.1537885956998113,33.413333892822266,1.2500059604701619,33.27333450317383,1.3443694555706713,33.22666549682617,-0.024536198077538596
7810,2011-03-01,32.65999984741211,33.59999847412109,32.38666534423828,33.47999954223633,4124550.0,-0.0227408247508345,1.2893130650083664,4.3928148117869705,34.90335051101107,41.28234210864666,1.6433901390673498,1.5323808365720595,4.147630476459753,3.094835188721021,32.24212942566634,1.2133331298828054,-0.7405331104469752,-1.4846666336059542,-3.029008507920075,0.059675240708166655,-2.256837570763018,-0.7124956964488902,2.5114581351757863,15.648928317149982,-41.841662369345094,0.7721709371570619,3,1.2966670989990234,2.4933319091796875,5.111667633056641,3.9300003051757812,2.5600013732910156,1,0.02694430717166596,1.6666709052299633,33.419998168945305,3.1537885956998113,33.413333892822266,1.2500059604701619,33.27333450317383,0.02694430717166596
7811,2011-03-02,32.58666610717773,33.10666656494141,32.35333251953125,32.566665649414055,3348300.0,-0.00224536866432945,-2.3731371326576447,-0.024390811228239936,37.338475789573174,41.335778772695036,1.491006230854147,1.522585546852703,4.1442226568812615,3.1966071335603417,31.498100752280088,0.7533340454101634,-0.7365627974187134,-1.455667114257821,-3.12948035341509,0.21814612489944807,-2.2925737338364556,-0.6187604946791865,2.417704317109191,15.98176260026602,-39.783812137656426,0.836906619578633,3,1.2733345031738352,2.549999237060554,5.148334503173835,4.003334045410163,2.6066665649414134,2,0.06157942282958273,1.2893130650083664,32.65999984741211,1.6666709052299633,33.419998168945305,3.1537885956998113,33.413333892822266,0.06157942282958273
7812,2011-03-03,33.493331909179695,33.69333267211914,32.959999084472656,32.97999954223633,3175500.0,0.02782321453259251,-1.6506035724872978,25.666030898341,42.73907304095698,41.604422397764324,0.33299658520179065,0.625960407429055,3.164825489108914,2.3130827978369126,30.18426188571286,1.1066665649414134,-0.7285033668745058,-0.5350011825561438,-2.222912577449172,1.1529102123368844,-1.3789568800026615,0.30895451489037384,1.2989554827267682,78.08219893920044,24.6438137594414,0.8439556974465144,3,0.3100013732910085,1.6433334350585866,4.241668701171868,3.096668243408196,0.693336486816392,3,0.042197470728043474,-2.3731371326576447,32.58666610717773,1.2893130650083664,32.65999984741211,1.6666709052299633,33.419998168945305,0.042197470728043474
7813,2011-03-04,32.799999237060554,33.446666717529304,32.540000915527344,33.419998168945305,3200850.0,-0.020700618081210265,1.6930559568525116,-1.2077924008114473,30.378223728263336,41.360101835799824,0.7720347841187163,1.3186428443037244,3.7672738752641592,3.025760177306104,28.647833188537568,0.9533309936523509,-0.705318685995465,-1.1850004196166921,-2.9545326093091546,0.5845317700757704,-2.069766514462927,-0.3002343247704573,1.797171765055893,30.59362997413369,-17.26078706867625,0.8847660948462318,3,1.0033340454101491,2.3366661071777273,4.806667327880852,3.7900009155273366,1.0133323669433523,4,0.08617889790834776,-1.6506035724872978,33.493331909179695,-2.3731371326576447,32.58666610717773,1.2893130650083664,32.65999984741211,0.08617889790834776
7814,2011-03-07,32.286666870117195,33.72666549682617,31.920000076293945,33.366668701171875,6285450.0,-0.015650377404989313,1.007411127924079,1.741941438143375,25.91766097176911,39.32741494737669,0.9435531095306899,1.8108824399500136,4.180808571220737,3.55980007208543,27.51609891646781,1.8066654205322266,-0.7368390602000261,-1.6259994506835866,-3.5503457387689608,0.298346837401791,-2.5881725947262737,-0.6638263066408996,2.1309970533924343,20.295223988691426,-21.190567874626076,0.962173144042688,3,0.7399988174438406,2.6333322525024343,5.319999694824212,4.303333282470696,1.2533340454101491,0,0.0962213466456261,1.6930559568525116,32.799999237060554,-1.6506035724872978,33.493331909179695,-2.3731371326576447,32.58666610717773,0.0962213466456261
7815,2011-03-08,32.426666259765625,32.81999969482422,32.07333374023437,32.240001678466804,4211100.0,0.004336136344194941,-1.871789604959051,-0.17283728224472816,28.28503466684333,37.48408844614992,0.6211851694091237,1.6322297372123487,3.942085092704339,3.433868302728925,26.758849639949595,0.7466659545898509,-0.7998724786081652,-1.4083333969116225,-3.443435164835826,0.6267683710125809,-2.425884280873724,-0.3907825129495208,1.7412312790224362,28.044273041016115,-7.977147068418052,1.017550883962102,3,0.4399995803833008,2.3866682052612305,5.0,4.163333892822266,0.9933319091796804,1,0.08532071691212795,1.007411127924079,32.286666870117195,1.6930559568525116,32.799999237060554,-1.6506035724872978,33.493331909179695,0.08532071691212795
7816,2011-03-09,32.393333435058594,32.560001373291016,31.913333892822266,32.27333450317383,3736050.0,-0.0010279448537819924,1.8529354841424113,0.6428586025790611,24.447012743053875,35.05925199753044,0.5854444130098813,1.595075947345208,3.8759903755108667,3.485688579298923,26.280873672901357,0.64666748046875,-0.8321809214068452,-1.3449995040893583,-3.4637161507783247,0.7737171425996117,-2.4043578274338415,-0.2856411807448751,1.5497743574800538,26.47058823529412,-2.7647777880325926,1.0593583233444843,3,0.4699993133544922,1.89666748046875,4.97499942779541,4.196666717529297,0.9399986267089844,2,0.08726078751084287,-1.871789604959051,32.426666259765625,1.007411127924079,32.286666870117195,1.6930559568525116,32.799999237060554,0.08726078751084287
7817,2011-03-10,31.74666786193848,32.09999847412109,31.36000061035156,31.96666717529297,5039100.0,-0.019962921519532162,2.04111682885828,-1.833343929808916,23.35927776110522,32.431673648979064,1.1094487917456668,2.1846826486189634,4.411729796207137,4.143969051459774,25.84269008157452,1.0333328247070348,-0.9326502662063234,-1.8843317985534647,-4.180087931735233,0.4114243346283004,-3.032209865144349,-0.7364537319625803,1.9528670626342013,16.338065173346163,-8.938421133723558,1.1478780665908832,3,0.8399982452392543,1.6966667175292933,4.544999122619625,4.8533325195312464,2.5399990081787145,3,0.1085677660776776,1.8529354841424113,32.393333435058594,-1.871789604959051,32.426666259765625,1.007411127924079,32.286666870117195,0.1085677660776776
7818,2011-03-11,32.51333236694336,32.639999389648445,31.53333282470703,31.58666610717773,4694250.0,0.024149448009441077,-1.1419363412851489,-4.212132509125042,30.404017459778018,30.86356963026157,0.2253961886410707,1.345222730970093,3.532808792760534,3.3939212996217023,25.5709804032829,1.1066665649414134,-0.9703741237709522,-1.0276673316955538,-3.351749968812662,1.2964153054215544,-2.1897086502541043,0.13437398686299673,0.8586677536383647,48.73236439949912,25.485083123320752,1.1620413185585536,3,0.030000686645507812,0.9300022125244141,3.581667900085449,3.8933353424072266,1.0266685485839844,4,0.05146614964493845,2.04111682885828,31.74666786193848,1.8529354841424113,32.393333435058594,-1.871789604959051,32.426666259765625,0.05146614964493845
7819,2011-03-14,32.286666870117195,32.35333251953125,31.753332138061523,32.12666702270508,3754050.0,-0.00697146309913832,3.0909421939007737,0.17266178165651944,34.99997005902371,30.87430513559631,0.3066385875216966,1.4304809778171403,3.645278332959215,3.645953812521512,26.143911270554366,0.7600002288818359,-1.032277856737629,-1.1179995536804128,-3.397903181222631,1.1619040738618054,-2.2579513674515255,0.021952260090699838,0.803653319032307,63.47033156533384,36.25187662515476,1.1399518137711093,3,0.2566661834716726,1.1566677093505788,3.5516653060913015,3.863332748413079,2.5066642761230398,0,0.047284680702042614,-1.1419363412851489,32.51333236694336,2.04111682885828,31.74666786193848,1.8529354841424113,32.393333435058594,0.047284680702042614
7820,2011-03-15,32.026668548583984,32.346668243408196,31.0,31.126667022705078,4649850.0,-0.008052807760526415,-1.3352583184494156,5.625014901175155,38.49105214902815,31.002369175535748,0.5222738740958377,1.5206147245983885,3.7859199867922726,3.916226575485105,27.181394428950394,1.346668243408196,-1.123920181702296,-1.2206646919250517,-3.419513073324083,0.9781836894739833,-2.3200888826245674,-0.12124050122553598,0.8214068995338053,62.60176406553811,31.909001188211867,1.0994241906995168,3,0.33666419982910156,1.2366657257080078,3.8116636276245117,4.123331069946289,3.7333297729492188,1,0.04725225680740586,3.0909421939007737,32.286666870117195,-1.1419363412851489,32.51333236694336,2.04111682885828,31.74666786193848,0.04725225680740586
7821,2011-03-16,31.74666786193848,32.01333236694336,31.29999923706055,31.84000015258789,5115600.0,-0.008742735330736884,2.2424474933350513,-0.10370236934683622,35.985278127478665,30.2519475184826,0.749397341204439,1.6256337606023372,3.9301034416812293,4.205190762182067,28.170749229994048,0.726669311523434,-1.2187742281216458,-1.3366653442382805,-3.4648708984908403,0.7915402100142757,-2.4007681213645604,-0.27256256711200066,0.8057155144804646,45.52854511113801,12.580679367670776,1.064102777126278,3,0.6166648864746058,1.516666412353512,4.091664314270016,4.403331756591793,3.7666645050048793,2,0.052708848509200656,-1.3352583184494156,32.026668548583984,3.0909421939007737,32.286666870117195,-1.1419363412851489,32.51333236694336,0.052708848509200656
7822,2011-03-17,32.139999389648445,32.61999893188477,31.85333251953125,32.30666732788086,2978850.0,0.012389694862481537,-1.0720666848809648,1.7857478593178346,38.830370689130206,31.191074958578916,0.16081922887573086,1.03490976016122,3.4179843167920936,3.8233073468797087,29.53233437893118,0.8733310699462926,-1.1848356466993266,-0.7843338012695256,-2.6703243295926242,1.1016567270535766,-1.7273290654310784,0.15866146289202732,-1.1399993896484446,69.51218377543533,33.93931614586654,0.9429952641615511,3,0.22333335876464133,1.1233348846435476,3.6983327865600515,4.010000228881829,2.8933334350585866,3,0.03712920643375872,2.2424474933350513,31.74666786193848,-1.3352583184494156,32.026668548583984,3.0909421939007737,32.286666870117195,0.03712920643375872
7823,2011-03-18,32.30666732788086,32.746665954589844,32.19333267211914,32.473331451416016,4741950.0,0.0051856857933263445,-1.8135583357579284,0.9999771119910705,40.50057253113448,32.811398465175074,-0.09296314695276209,0.6965567810881055,3.121270401749527,3.666192409352405,30.63233438164048,0.6066665649413991,-1.1641815478657236,-0.48599929809570597,-2.131883707878636,1.159885111687224,-1.3089415029871745,0.336942906795759,-1.2742673492431642,74.80922865916249,36.21613857765523,0.8229422048914657,3,-0.39666748046875,0.9566669464111328,3.4066648483276367,3.843332290649414,3.6666641235351562,4,0.06128764450202451,-1.0720666848809648,32.139999389648445,2.2424474933350513,31.74666786193848,-1.3352583184494156,32.026668548583984,0.06128764450202451
7824,2011-03-21,33.70666885375977,33.860000610351555,33.233333587646484,33.27333450317383,5110050.0,0.043334755382543166,-1.4415462814338942,-2.600045777065733,58.051309499076886,36.11876233542324,-1.4196455214087038,-0.8571269837058182,1.608033515699745,2.2867494299486566,31.286812831569748,1.553333282470696,-1.2112731492690259,0.9836687088012752,-0.3367773898712798,2.3041148074738302,0.32344565946500126,1.6438917581375492,-2.6056982360839918,94.6387509136603,50.948080522988704,0.6602230493362768,3,-1.2766685485839915,-0.44333457946778054,1.9533309936523366,2.4433307647705007,2.5,0,-0.0049446576567840905,-1.8135583357579284,32.30666732788086,-1.0720666848809648,32.139999389648445,2.2424474933350513,31.74666786193848,-0.0049446576567840905
7825,2011-03-22,32.84000015258789,33.58666610717773,32.58666610717773,33.57333374023437,4276650.0,-0.025712084007233793,1.631584759246946,-1.692304306489621,51.736752197549905,39.15095560814502,-0.545549937257789,-0.08679353528256684,2.365180383394211,3.1681877658612905,31.423482010425356,1.1200027465820455,-1.143978061240631,0.1753334045410142,-1.0016229668070977,1.3522897758891226,-0.41314478113304176,0.7638115902150702,-1.5734877353515628,60.15625349245789,12.425203907794717,0.588478185674055,3,-0.4099998474121094,0.42333412170410156,2.559999465942383,3.309999465942383,2.9933319091796875,1,0.05948023704556582,-1.4415462814338942,33.70666885375977,-1.8135583357579284,32.30666732788086,-1.0720666848809648,32.139999389648445,0.05948023704556582
7826,2011-03-23,32.72666549682617,32.959999084472656,32.25333404541016,32.733333587646484,2908350.0,-0.0034511161764653187,2.072462806627604,0.009092847965293291,44.10256259775162,41.45576503443907,-0.4246121820334565,-0.013532047300941485,2.3538124728520557,3.29237664330617,30.902306803196755,0.7066650390624929,-0.9953803665502505,0.08699874877929403,-1.0605685799636078,1.2345660775221994,-0.4867849155921604,0.6607824131507485,-1.3045437880029311,43.521546053882396,-0.35499107625778237,0.5737836643714521,3,-0.2966651916503906,0.5366687774658203,2.336667060852051,3.4233341217041016,2.6800003051757812,2,0.09268688938080794,1.631584759246946,32.84000015258789,-1.4415462814338942,33.70666885375977,-1.8135583357579284,32.30666732788086,0.09268688938080794
7827,2011-03-24,33.08666610717773,33.30666732788086,32.46666717529297,32.866668701171875,2780100.0,0.011000222750664035,1.5454555963355778,-32.99256292906072,52.32432693247477,43.89135497584982,-0.6420646888689703,-0.40921509713415816,1.8668529218660481,2.9447951342596994,30.125753658589527,0.8400001525878906,-0.8594266497760827,0.4563327789306584,-0.6724166478490474,1.5850822057103642,-0.10804193445919452,1.0207074923205113,-1.5182716642627874,53.599965209987275,7.710972137089797,0.5643747133898527,3,-0.656665802001946,0.17666816711426492,1.9766664505004954,3.063333511352546,2.299999237060554,3,0.0733427251904113,2.072462806627604,32.72666549682617,1.631584759246946,32.84000015258789,-1.4415462814338942,33.70666885375977,0.0733427251904113
7828,2011-03-25,33.240001678466804,33.48666763305664,32.846668243408196,33.246665954589844,4076850.0,0.004634361491495653,1.630129255273315,-0.03029252137119512,58.20896699017135,46.470132412644006,-0.7615693407129669,-0.6073407734160909,1.586582179936336,2.79691280995052,29.232204695653973,0.6399993896484446,-0.6893812547370572,0.61833496093751,-0.4875308285278379,1.7242007504028578,0.06540206620483957,1.1712678556701803,-1.5341108655056672,61.410852418692876,11.776962979434295,0.5529328947326735,3,-0.8100013732910227,-0.05666732788086648,1.9333324432372976,2.9099979400634695,2.0999984741210866,4,0.053950994455032264,1.5454555963355778,33.08666610717773,2.072462806627604,32.72666549682617,1.631584759246946,32.84000015258789,0.053950994455032264
7829,2011-03-28,32.59999847412109,33.393333435058594,32.51333236694336,33.366668701171875,4809150.0,-0.01925400637871566,1.1463448673694396,115.04178591884153,51.3741973414885,47.90159298958403,-0.08095973043590732,-0.03364469735601716,2.111303146025385,3.4286969507543077,28.785732673310495,0.8800010681152344,-0.45816568539210323,0.019331741332997865,-1.0207570571987787,1.0594205398647745,-0.5007126579328869,0.5393761405988826,-0.7648610733165242,25.999856948715326,-25.27586389587114,0.520044399265888,3,-0.019998550415031957,0.5266685485839915,2.635002136230476,3.550001144409187,2.9200019836425852,0,0.10347647653949399,1.630129255273315,33.240001678466804,1.5454555963355778,33.08666610717773,2.072462806627604,32.72666549682617,0.10347647653949399
7830,2011-03-29,33.540000915527344,33.66666793823242,32.413333892822266,32.64666748046875,3546000.0,0.028834432067610605,1.186046202161069,-1.1652121127685509,57.94824145105009,50.341922247758646,-0.8758231221871995,-0.9532109813948111,1.0649943146320027,2.48713541281397,27.713073516066487,1.2533340454101562,-0.2873707618799486,0.9153341293334947,-0.20985924389996313,2.040527502566949,0.35273744271676577,1.4779308159502236,-1.5833717221499626,91.03771420551308,35.11139840534784,0.5625966866167273,3,-0.6833343505859375,-0.4133338928222656,1.586665153503418,2.6099987030029297,1.5933303833007812,1,0.07950709199288952,1.1463448673694396,32.59999847412109,1.630129255273315,33.240001678466804,1.5454555963355778,33.08666610717773,0.07950709199288952
7831,2011-03-30,34.593334197998054,34.98666763305664,33.83333206176758,33.846668243408196,6471750.0,0.03140528484550731,-1.9827451831536163,0.835820003245355,68.67889220713776,53.65842463864837,-1.657159945671502,-1.9483969262264864,-0.08932559519102057,1.4134435741801923,26.477558485405474,1.4466667175292969,-0.11627093451738801,1.8683340072631935,0.44029471181326585,3.2963733027131212,1.1543143595382261,2.582353654988161,-2.5225027196022225,84.71502437057534,22.79869000903787,0.7140196477249646,3,-1.0033340454101634,-1.6000003814697337,0.5333318710327077,1.5566654205322195,0.7466659545898366,2,0.03584499420241727,1.186046202161069,33.540000915527344,1.1463448673694396,32.59999847412109,1.630129255273315,33.240001678466804,0.03584499420241727
7832,2011-03-31,34.906665802001946,35.08666610717773,34.57333374023437,34.67333221435547,3802800.0,0.009057571675817888,-1.3692416039437578,0.3125006386217876,66.69765438992144,56.56921151184692,-1.7173679913773086,-2.266627285602901,-0.48596605087536915,1.0805171574687265,26.089622548282836,0.5133323669433594,0.06536281336754257,2.1109989166259666,0.4092281568401077,3.8127696764118255,1.2601135367330372,2.961884296518896,-2.602567431233247,93.26681868384325,28.456634907407206,0.8508853798929292,3,-1.2366657257080007,-1.8633327484130788,-0.00999832153319602,1.1533355712890696,0.42000198364258523,3,0.014323911737549322,-1.9827451831536163,34.593334197998054,1.186046202161069,33.540000915527344,1.1463448673694396,32.59999847412109,0.014323911737549322
7833,2011-04-01,35.62666702270508,36.11333465576172,35.19333267211914,35.2599983215332,6528000.0,0.020626467872558507,-2.6800079345703125,1.571435578007797,71.80153543828598,58.09701439398126,-2.1421739038486294,-2.913373892333965,-1.2686574956169636,0.35044420811306054,25.63980462564067,1.2066688537597727,0.327063777036372,2.689666748046875,0.568537300429476,4.810796195664274,1.629102024238179,3.7502314718555745,-3.044311878295474,86.84682344038195,20.963847655758386,1.0605647238086986,4,-1.4433326721191406,-2.0699996948242188,-0.8450002670288086,0.3766670227050781,0.133331298828125,4,-0.006736573991438566,-1.3692416039437578,34.906665802001946,-1.9827451831536163,34.593334197998054,1.186046202161069,33.540000915527344,-0.006736573991438566
7834,2011-04-04,35.393333435058594,35.959999084472656,35.220001220703125,35.80666732788086,3442800.0,-0.006549408270433488,1.055557027280482,-1.1272679983354141,72.05235188172517,60.35430324777852,-1.8376777082676838,-2.566973194242685,-1.09986886335345,0.5845949405236439,24.694984924770424,0.7399978637695312,0.5619844291853084,2.300999832153323,-0.06094509946085225,4.662944763767499,1.1200273663462355,3.481972297960411,-2.387260749286739,80.54051156110783,13.654142215674469,1.1809724658070886,4,-1.2099990844726562,-1.8366661071777344,-0.6116666793823242,0.6100006103515625,0.16666793823242188,0,-0.0015068736763255153,-2.6800079345703125,35.62666702270508,-1.3692416039437578,34.906665802001946,-1.9827451831536163,34.593334197998054,-0.0015068736763255153
7835,2011-04-05,35.19333267211914,35.926666259765625,34.900001525878906,35.91999816894531,3964800.0,-0.005650803231247559,1.774763257331677,1.7580593061567285,72.81548151587978,63.54462757201498,-1.4178535285926657,-2.265211845011436,-0.9773094032349547,0.7802131269830923,23.56688492702103,1.0266647338867188,0.7918165283424443,1.9626657485961942,-0.5541235703219556,4.479455067514348,0.7042710891371158,3.221060408055269,-1.8143885499485037,59.649081713064824,-9.52834268949551,1.2583946594590762,4,-0.9299983978271484,-1.6366653442382812,-0.4116659164428711,0.8100013732910156,0.3133354187011719,1,0.009282092965958944,1.055557027280482,35.393333435058594,-2.6800079345703125,35.62666702270508,-1.3692416039437578,34.906665802001946,0.009282092965958944
7836,2011-04-06,35.220001220703125,35.57333374023437,34.939998626708984,35.46666717529297,2609250.0,0.0007577727529370915,1.7536364088700722,0.33944910783186605,71.42853351423008,65.66731719221002,-1.1774720378070924,-2.1810807283241616,-1.0891536444961218,0.7491661759581234,22.256735836887735,0.6333351135253835,0.7965735670064902,1.8480009078979478,-0.7855640682337324,4.481565884029628,0.5312184198321077,3.164783395963788,-1.5129302345015603,41.991369871836426,-26.02243107217099,1.3167824880658405,4,-0.9566669464111328,-1.6633338928222656,-0.6650018692016602,0.5566654205322266,-0.773334503173821,2,-0.0024608154137159,1.774763257331677,35.19333267211914,1.055557027280482,35.393333435058594,-2.6800079345703125,35.62666702270508,-0.0024608154137159
7837,2011-04-07,35.19333267211914,35.46666717529297,34.82666778564453,35.053333282470696,2975400.0,-0.0007571989681904867,-1.157312039501601,-0.5675667316198364,70.48243709825317,67.031036093108,-0.9169767086905054,-1.9847145295742479,-1.160257785044621,0.7833918016144636,20.428052729684254,0.6399993896484375,0.9243128893317234,1.6489991188049302,-0.9878242239082766,4.285822461518137,0.33058744744832325,2.967410790161537,-1.197510045570354,28.497266463479715,-37.06007949321469,1.3184116713566043,4,-0.9299983978271484,-1.6366653442382812,-0.6949996948242188,0.5666675567626953,-1.2066650390625,3,0.004167479159623344,1.7536364088700722,35.220001220703125,1.774763257331677,35.19333267211914,1.055557027280482,35.393333435058594,0.004167479159623344
7838,2011-04-08,34.18666839599609,35.33333206176758,34.060001373291016,35.186668395996094,4223100.0,-0.028603834865589595,-1.031909518678817,-7.142888283378435,53.60720357082437,67.27914789636753,0.2660746570277013,-0.8919933712058636,-0.2702377713764932,1.7919425815804502,19.026721995122127,1.2733306884765625,1.1156949661527946,0.5586680412292395,-2.0464122302377348,3.163748312696214,-0.7438720945042476,1.8612081769627267,1.926666259765632,6.666693436503913,-52.93129752854592,1.3025401357334863,4,0.07666587829590554,-0.6300010681152273,0.28333091735840554,1.5733318328857493,-0.753334045410142,4,0.03334631431303681,-1.157312039501601,35.19333267211914,1.7536364088700722,35.220001220703125,1.774763257331677,35.19333267211914,0.03334631431303681
7839,2011-04-11,33.813331604003906,34.426666259765625,33.65999984741211,34.34000015258789,3245250.0,-0.01092053743487642,1.1904730764410003,0.5266685485839806,57.90039825094078,67.27383198524427,0.9271190203761819,-0.41994940452890006,0.017107706544535972,2.178320092217888,17.59386173179341,0.7666664123535156,1.2201396423096043,0.10899801254272745,-2.4189194658385773,2.6369154909240358,-1.1549607266479285,1.3729567517333834,2.2589363861083953,6.764637079198173,-50.583163173306076,1.2639587391906535,4,1.0733356475830078,-0.2566642761230469,0.6566677093505859,1.9466686248779297,0.19333648681639914,0,0.057570982366575985,-1.031909518678817,34.18666839599609,-1.157312039501601,35.19333267211914,1.7536364088700722,35.220001220703125,0.057570982366575985
7840,2011-04-12,33.540000915527344,33.64666748046875,33.060001373291016,33.60666656494141,3133800.0,-0.008083518408585233,6.999947981689555,0.12657989468577288,56.4346043133768,65.91335555260417,1.3415254407085655,-0.028912938937217803,0.16360640506417212,2.46227643582084,15.715399052693252,0.7533302307128906,1.274854705082582,-0.23999929428100586,-2.644038819431053,2.164040230869041,-1.442019056856033,0.9620204682940212,2.4357763488769493,19.098132365998644,-38.34629531189506,1.202019762575024,4,1.0466670989990234,0.016666412353515625,0.4333314895629883,2.00333309173584,0.7000007629394602,1,0.06022660711462624,1.1904730764410003,33.813331604003906,-1.031909518678817,34.18666839599609,-1.157312039501601,35.19333267211914,0.06022660711462624
7841,2011-04-13,33.419998168945305,33.906665802001946,33.14666748046875,33.69333267211914,2756700.0,-0.0035778993233862577,1.1714214091476578,4.100080109864627,52.74121162802515,64.36263969017125,1.4277282007218872,0.23492387228100142,0.2503412202711104,2.5733672513084045,13.63232611527244,0.759998321533196,1.4355007037907512,-0.44366855621338885,-2.658800154989663,1.7714630425628854,-1.5512343556015296,0.6638972431747518,2.3808325419921914,14.958320983114115,-41.19725960372421,1.1075657993881376,4,1.1666698455810618,0.13666915893555398,0.42000198364258523,2.123335838317878,0.2800025939941406,2,0.06243776290251235,6.999947981689555,33.540000915527344,1.1904730764410003,33.813331604003906,-1.031909518678817,34.18666839599609,0.06243776290251235
7842,2011-04-14,33.33333206176758,33.406665802001946,32.80666732788086,33.12666702270508,2633400.0,-0.0025932409313612625,2.3962256002764826,-0.7560883703403708,50.77602733382301,62.0264721230087,1.4167312680446287,0.43803357254294895,0.32977092450249756,2.6429691779321303,12.485358911062619,0.613330841064446,1.4751587373497728,-0.5900012969970732,-2.6697969158972654,1.4897943219031191,-1.6298991064471693,0.449896512453023,2.3030488889111282,20.84426662640598,-33.21534386925693,1.039897809450096,4,1.0500011444091797,0.22333526611328125,0.24333477020263672,2.2066688537597656,-0.32666397094727273,3,0.03340004094696214,1.1714214091476578,33.419998168945305,6.999947981689555,33.540000915527344,1.1904730764410003,33.813331604003906,0.03340004094696214
7843,2011-04-15,34.286666870117195,34.34000015258789,33.220001220703125,33.433334350585945,5666550.0,0.02860004534149363,1.333333333333368,4.129060838747785,63.32981609888461,61.05730148047086,0.28309897774705917,-0.3787791605741688,-0.6164329436766636,1.6821984477654865,11.188653810105425,1.1199989318847656,1.354342863439463,0.2643335342407269,-1.675213016323589,2.203880084805043,-0.705439741041431,1.2341068095228849,1.123336990737684,91.35805666948495,32.3549365439246,0.9697732752821578,4,0.07999992370604758,-0.7299995422363352,-1.2716665267944407,0.9766674041747976,-1.226665496826179,4,-0.008749734647494178,2.3962256002764826,33.33333206176758,1.1714214091476578,33.419998168945305,6.999947981689555,33.540000915527344,-0.008749734647494178
7844,2011-04-18,33.540000915527344,33.759998321533196,32.933334350585945,33.700000762939446,4234050.0,-0.021777151958757845,4.904848839902649,-0.18749999999999167,50.0,58.52224797870644,0.8260955513671746,0.3739319203015583,0.12668549004870044,2.4271237194396775,11.290914881083483,1.35333251953125,1.2126256050717075,-0.4739990234375,-2.4206752997146523,1.4726772528396523,-1.4473371615760726,0.4993391147010726,1.6617360226896167,47.82611940669828,-6.830520221687529,0.9733381381385761,4,0.6499996185302734,0.016666412353515625,-0.5466670989990234,1.7233333587646484,-0.0800018310546875,0,-0.0031802791302851796,1.333333333333368,34.286666870117195,2.3962256002764826,33.33333206176758,1.1714214091476578,33.419998168945305,-0.0031802791302851796
7845,2011-04-19,34.793331146240234,35.36000061035156,34.30666732788086,34.58666610717773,7679550.0,0.037368222912977256,-1.7478405381737123,-1.2916577259615256,51.57892264158438,56.31673565952359,-0.547519399843921,-0.7647663821637067,-1.1236535945226365,1.1537757746114252,11.159277353072323,1.8199996948242188,0.9754196620268871,0.6816646575927763,-1.2122959392089356,2.575625254394488,-0.26531564080808323,1.6286449559936358,-1.986663818359375,77.80667850916049,25.838853890615937,0.9469802984008563,4,-0.6566638946533203,-1.236663818359375,-1.799997329711914,0.4700031280517578,-1.5333328247070384,1,-0.022609592973822923,4.904848839902649,33.540000915527344,1.333333333333368,34.286666870117195,2.3962256002764826,33.33333206176758,-0.022609592973822923
7846,2011-04-20,35.7599983215332,35.813331604003906,35.15999984741211,35.366668701171875,5322900.0,0.027783116575701206,1.6133469646222276,1.9032228292970403,56.106860226020686,54.71944934038663,-1.5975299666933438,-1.5731903575996427,-2.087211059164993,0.1779375559742462,10.8445674324329,1.0200004577636719,0.7631750734251597,1.4966651916503935,-0.416027961076189,3.409358344376976,0.5403186152870987,2.4530117680136883,-2.9022643280029286,98.22616436114131,49.35570053119078,0.9563465763632918,4,-1.4499988555908203,-2.0533313751220703,-2.946664810180664,-0.6766643524169922,-2.7933311462402344,2,-0.04250550096226147,-1.7478405381737123,34.793331146240234,4.904848839902649,33.540000915527344,1.333333333333368,34.286666870117195,-0.04250550096226147
7847,2011-04-21,35.51333236694336,35.900001525878906,35.426666259765625,35.866668701171875,4004550.0,-0.006897817845850196,1.2539668122905332,-0.8983211940761718,49.12997999334674,54.221980054000234,-1.453555361044586,-1.196761813463091,-1.8262677597670347,0.41933384348595837,10.955761389762618,0.47333526611328125,0.5431802215110935,1.1286659240722656,-0.7776059437549421,3.0349377918994733,0.17552999015866533,2.081801857985866,-2.5373744689941375,86.96621036037307,41.12736649628296,0.9531359339136031,4,-1.1599979400634766,-1.529998779296875,-2.6999988555908203,-0.42999839782714844,-2.1800003051757812,3,-0.051060587197719665,1.6133469646222276,35.7599983215332,-1.7478405381737123,34.793331146240234,4.904848839902649,33.540000915527344,-0.051060587197719665
7848,2011-04-25,35.03333282470703,35.66666793823242,34.880001068115234,35.51333236694336,3842850.0,-0.013516037787631663,-1.0000096984274,1.3584777327935222,47.33727443352328,53.04829962984274,-0.9396395606713952,-0.606623671195706,-1.3508140092513585,0.8945189583457136,11.082817261846166,0.7866668701171875,0.3196701433794047,0.5589998245239229,-1.2883654620043572,2.406365111052203,-0.3646828187402207,1.4826824677880666,-1.881932309082032,70.7864532836822,28.12525013305546,0.9236826432641406,4,-0.6799983978271484,-0.8799991607666016,-2.219999313354492,0.05000114440917969,-3.280000686645508,0,-0.0578496126539646,1.2539668122905332,35.51333236694336,1.6133469646222276,35.7599983215332,-1.7478405381737123,34.793331146240234,-0.0578496126539646
7849,2011-04-26,35.973331451416016,36.38666534423828,35.15999984741211,35.33333206176758,5700000.0,0.026831550152889072,-1.4864912931861063,-1.3333333333333333,55.19999186197915,52.91112046857633,-1.7221198932156057,-1.3501665668902518,-2.307095855254552,-0.06637937872237387,11.087955257886675,1.35333251953125,0.12075074320941326,1.330331802368164,-0.4093294203268272,3.0699930250631553,0.46050119102066844,2.2001624137156597,-2.6570148751757827,80.12815927843465,37.979320330449745,0.8698306113474952,4,-1.3766651153564453,-1.6533317565917969,-3.386664390563965,-1.1399974822998047,-4.2266635894775355,1,-0.08098582924018627,-1.0000096984274,35.03333282470703,1.2539668122905332,35.51333236694336,1.6133469646222276,35.7599983215332,-0.08098582924018627
7850,2011-04-27,36.20666885375977,36.26666641235352,35.526668548583984,35.893333435058594,3102900.0,0.0064863995890647175,2.4153968044367358,0.4895870586271956,56.40138853621102,53.31780679170809,-1.7180857162806333,-1.4477051436318291,-2.5594988630555235,-0.32298455510142077,11.430967096577252,0.7399978637695384,0.14966518537305262,1.4303358078002972,-0.3613643455255513,3.2220359611261458,0.534485731137373,2.3261858844632215,-2.6447243760796937,88.05331132283324,43.9891100176172,0.8958500766629238,4,-1.6100025177002024,-1.886669158935554,-3.360001564025886,-1.3733348846435618,-4.626668930053722,2,-0.0758608802257128,-1.4864912931861063,35.973331451416016,-1.0000096984274,35.03333282470703,1.2539668122905332,35.51333236694336,-0.0758608802257128
7851,2011-04-28,35.83333206176758,36.38666534423828,35.64666748046875,36.1533317565918,3459900.0,-0.010311271481508455,-1.1346230027730093,-1.0212688247969672,53.973504287269286,53.673082008757675,-1.0799892039950834,-1.0294901720844578,-2.205230842459642,0.024145017506157274,12.054351681065382,0.7399978637695312,0.17440080418733572,0.9949991226196317,-0.8549100326599159,2.8449082778991794,0.0700445449798579,1.9199537002594056,-2.0454099147628426,63.274281388383216,16.52876093574622,0.9249545776397726,4,-1.1733322143554688,-1.5133323669433594,-2.9866647720336914,-0.9999980926513672,-4.026664733886719,3,-0.07181396739210877,2.4153968044367358,36.20666885375977,-1.4864912931861063,35.973331451416016,-1.0000096984274,35.03333282470703,-0.07181396739210877
7852,2011-04-29,35.40666580200195,36.14666748046875,35.313331604003906,35.87333297729492,8527950.0,-0.011906965811333436,-1.5510194548894132,1.4583363135684142,58.162331407780464,53.09891704307944,-0.36687231018610333,-0.5938937826940389,-1.8124407964127371,0.4274987273315318,12.482766986907091,0.8333358764648438,0.22908291902194833,0.5433328628540011,-1.3238976394276705,2.4105633651356726,-0.3902823882868347,1.4769481139948368,-1.4108441992185305,34.95567939275325,-16.16309279550682,0.9336152511408364,4,-0.7466659545898438,-1.0066661834716797,-2.5599985122680664,-0.5733318328857422,-3.406665802001953,4,-0.06891353849452331,-1.1346230027730093,35.83333206176758,2.4153968044367358,36.20666885375977,-1.4864912931861063,35.973331451416016,-0.06891353849452331
7853,2011-05-02,35.38666534423828,35.779998779296875,35.18000030517578,35.62666702270508,2622600.0,-0.0005648783162898185,1.1951222916157844,0.5142887504700246,61.04868773393135,54.32654901351626,-0.19492654011044408,-0.6248309644596759,-1.8149969691248202,0.42287560900650334,11.998759620035067,0.5999984741210938,0.3351099836851006,0.535332489013669,-1.3142438009515374,2.3849087789788754,-0.3894556559689306,1.4601206339962687,-1.1995762421384697,18.478183124302237,-36.67097583213062,0.9247881449826023,5,-0.03999900817871094,-0.9866657257080078,-2.5399980545043945,-0.5533313751220703,-4.119998931884762,0,-0.058025622434215385,-1.5510194548894132,35.40666580200195,-1.1346230027730093,35.83333206176758,2.4153968044367358,36.20666885375977,-0.058025622434215385
7854,2011-05-03,35.34000015258789,35.57333374023437,35.14666748046875,35.293331146240234,3300000.0,-0.001318722496071234,-1.5098285611704096,-0.19445283318763412,63.05607989166851,55.60178870797005,0.14965802415313334,-0.61383803021738,-1.7970537928676578,0.44460876523329773,11.47470680921112,0.4266662597656179,0.47787281457697617,0.4913339614868164,-1.3551031781747724,2.3377711011484053,-0.431884608343978,1.4145525313176108,-0.9769449511169981,15.59137138602957,-42.2955309061499,0.9232185698307935,5,0.2933330535888672,-0.9400005340576172,-2.5333328247070312,-0.5066661834716797,-4.04666709899902,1,-0.10149032255348533,1.1951222916157844,35.38666534423828,-1.5510194548894132,35.40666580200195,-1.1346230027730093,35.83333206176758,-0.10149032255348533
7855,2011-05-04,35.52000045776367,35.959999084472656,35.48666763305664,35.48666763305664,5533200.0,0.005093387221239087,-27.40032043945983,0.7142390060487167,65.1006843960445,56.601102504639364,0.09339753966395392,-0.8096200303946688,-1.9690299812697631,0.23578634064258353,11.423844511378839,0.6199989318847656,0.46725665185527987,0.6550008773803739,-1.2099600872613152,2.519961842022063,-0.2774796049404742,1.587481359701222,-0.9950564448713877,30.10755003722413,-31.837677688770782,0.932480482320845,5,0.11333274841308594,-1.1200008392333984,-2.6666669845581055,-0.6866664886474609,-5.0066680908203125,2,-0.10623120909899786,-1.5098285611704096,35.34000015258789,1.1951222916157844,35.38666534423828,-1.5510194548894132,35.40666580200195,-0.10623120909899786
7856,2011-05-05,35.133331298828125,35.63999938964844,34.60666656494141,35.246665954589844,3007800.0,-0.010885955910820755,1.2962912728351472,-3.40009155413138,62.4080752322344,58.07644642007133,0.4266975315183359,-0.453002562710239,-1.5535187329826314,0.5860892367880481,11.012914015112822,1.0333328247070241,0.6200193379793433,0.27266521453857706,-1.589222752637859,2.134553181715013,-0.6582787690496374,1.2036091981267916,1.2533340454101562,34.19898836270288,-31.58430086759688,0.930943983588218,5,0.36333465576171875,-0.5366649627685547,-2.141664505004883,-0.5566654205322266,-4.79999923706055,3,-0.10113847004427379,-27.40032043945983,35.52000045776367,-1.5098285611704096,35.34000015258789,1.1951222916157844,35.38666534423828,-0.10113847004427379
7857,2011-05-06,35.34000015258789,36.0,35.20000076293945,35.70000076293945,2427900.0,0.005882415533042806,-1.5,3.1764389094580947,58.094255387131774,59.27166652602783,0.21552007210431867,-0.6831452836401581,-1.7298538375953711,0.34750589375629204,10.83913347982842,0.866668701171875,0.6842058768753674,0.47200069427490376,-1.396547621165091,2.3405490097148984,-0.46227346344509357,1.406274851994901,1.011065216064452,52.631593356951356,-9.507012806038261,0.934274157719997,5,0.15666580200195312,-0.7433338165283203,-2.048333168029785,-0.7633342742919922,-4.079999923706051,4,-0.09998112081072785,1.2962912728351472,35.133331298828125,-27.40032043945983,35.52000045776367,-1.5098285611704096,35.34000015258789,-0.09998112081072785
7858,2011-05-09,35.32666778564453,35.53333282470703,35.14666748046875,35.279998779296875,2367750.0,-0.0003772599571532087,-1.4680902870778445,-0.1296359089560463,65.47342951119495,60.41315959816292,0.30713648615840583,-0.611373428651369,-1.6902305178548005,0.31947420746580946,11.528215323699062,0.38666534423828125,0.6369027322907499,0.40166835784911825,-1.4488325997287532,2.2521693154269897,-0.523582120939821,1.3269188366380575,0.9895096069335949,51.67472498589998,-11.767275224009587,0.925250478788936,5,0.1699981689453125,-0.7300014495849609,-1.970001220703125,-0.7500019073486328,-4.826667785644531,0,-0.09416873976991302,-1.5,35.34000015258789,1.2962912728351472,35.133331298828125,-27.40032043945983,35.52000045776367,-0.09416873976991302
7859,2011-05-10,35.7599983215332,35.779998779296875,35.426666259765625,35.560001373291016,2000400.0,0.012266385794381662,1.9444638713164002,4.2854340362923,59.7577336101681,60.78608682860259,-0.17839821144080759,-0.9395585939035556,-2.0919075421739706,-0.1523753508031831,12.211388803353351,0.45333099365234375,0.6775561339795999,0.7376655578613267,-1.0709467486856141,2.5462778644082675,-0.16664059541214016,1.6419717111347936,0.5219888544921858,82.77500041067303,20.276349251858335,0.904306153273469,5,-0.2633323669433594,-1.1633319854736328,-1.8899974822998047,-1.2999992370605469,-5.013330459594723,1,-0.12565246420814247,-1.4680902870778445,35.32666778564453,-1.5,35.34000015258789,1.2962912728351472,35.133331298828125,-0.12565246420814247
7860,2011-05-11,35.560001373291016,35.76666641235352,35.01333236694336,35.62666702270508,3900000.0,-0.005592756085834538,3.3461860117081246,-0.3333333333333333,47.61150240088929,60.07919773011592,-0.08915304997054818,-0.611838207006258,-1.8374276716109108,0.004993808479170525,12.174834054844357,0.7533340454101634,0.7695162213520277,0.4366685867309599,-1.2445203717082194,2.117857545170139,-0.40392589248862976,1.2772630659505495,0.6884793905126969,68.42115349866104,10.010452801783636,0.8405944792195897,5,-0.1833343505859375,-0.9633350372314453,-1.6900005340576172,-1.1000022888183594,-3.7800006866455043,2,-0.11998504372687746,1.9444638713164002,35.7599983215332,-1.4680902870778445,35.32666778564453,-1.5,35.34000015258789,-0.11998504372687746
7861,2011-05-12,35.50666809082031,35.66666793823242,34.87333297729492,35.380001068115234,2400000.0,-0.0014998110351807092,2.5522456892502414,-1.9000343327992675,49.9165575275427,59.16300063231173,-0.0972577233685854,-0.41546239240668115,-1.7267437570562336,0.02443020029319598,12.37521810260365,0.7933349609375,0.7205590741918968,0.2790018081665053,-1.2044699419896503,1.762473558322661,-0.4627340669115725,1.0207376832445831,0.7089763890061533,56.21315799274756,1.3561041475995381,0.7417358750780771,5,-0.20333480834960938,-0.9100017547607422,-1.5966672897338867,-1.0466690063476562,-3.593334197998047,3,-0.1406309291287149,3.3461860117081246,35.560001373291016,1.9444638713164002,35.7599983215332,-1.4680902870778445,35.32666778564453,-0.1406309291287149
7862,2011-05-13,34.446666717529304,35.71333312988281,34.35333251953125,35.49333190917969,3580950.0,-0.029853586108944286,-1.205405940410317,-8.263123023640961,43.58601786844821,57.222703980591376,0.9077015918238587,0.7717941067056913,-0.6497556350418208,1.0415784277629143,12.244868358501613,1.3600006103515625,0.607433675659486,-0.8366662979125934,-2.085897854274286,0.4125652584490993,-1.4612820760934397,-0.21205051973174704,1.736798203999463,6.54211854799083,-44.38736925803607,0.6246157781808476,5,0.729999542236321,0.14999961853026633,-0.5366659164428782,0.01333236694335227,-1.813335418701179,4,-0.11941168907552169,2.5522456892502414,35.50666809082031,3.3461860117081246,35.560001373291016,1.9444638713164002,35.7599983215332,-0.11941168907552169
7863,2011-05-16,33.98666763305664,34.540000915527344,33.906665802001946,34.366668701171875,3395550.0,-0.013353950564934602,-1.345665058385514,0.36305885697416573,25.73296155609657,53.0756908321945,1.2831651767251273,1.2734563994348136,-0.1554131974571007,1.451356538313263,13.050147792150165,0.6333351135253977,0.5217125711788952,-1.281665420532228,-2.5872203755911585,0.023889534526702505,-1.9344428980616968,-0.6288879430027592,2.123591992392228,4.270561188231273,-41.19063093386056,0.6527774775294669,5,0.9666652679443359,0.6099987030029297,-0.07666683197021484,0.4733314514160156,-1.513336181640625,0,-0.08022755963055195,-1.205405940410317,34.446666717529304,2.5522456892502414,35.50666809082031,3.3461860117081246,35.560001373291016,-0.08022755963055195
7864,2011-05-17,33.433334350585945,33.933334350585945,33.18000030517578,33.746665954589844,3999300.0,-0.016280892508935052,1.1941713054009064,0.8245545349595758,18.580051152663643,47.90673158292996,1.718292162399024,1.9166567450267067,0.44309051092638896,1.9502091574023055,14.071512768731942,0.8066673278808594,0.4088386051599926,-1.8296653747558551,-3.165469460689607,-0.493861288822103,-2.4975674177227347,-1.1617633317889755,2.544709645456109,9.793844080114807,-29.02890694167977,0.6679020429668767,5,1.156665802001946,1.1633319854736257,0.4766664505004812,1.0266647338867116,-0.7066688537597727,1,-0.0877368173878994,-1.345665058385514,33.98666763305664,-1.205405940410317,34.446666717529304,2.5522456892502414,35.50666809082031,-0.0877368173878994
7865,2011-05-18,34.006668090820305,34.11333465576172,33.18000030517578,33.439998626708984,2304000.0,0.017148565985740882,1.393157042739139,-1.8085295478341512,30.20233066001171,44.328315519349665,1.0143912963750736,1.3506130425150573,-0.08199258818840605,1.325920673116471,14.005256829091023,0.9333343505859375,0.2797143101413013,-1.216998481750494,-2.653559309381862,0.21956234588087398,-1.935278895566178,-0.49871806793481,1.7475324099524485,32.63162966911482,-2.9701851161080484,0.7182804138156826,5,0.5833320617675852,0.5899982452392649,0.21499919891358132,0.45333099365235086,-1.700000762939446,2,-0.09586355888131903,1.1941713054009064,33.433334350585945,-1.345665058385514,33.98666763305664,-1.205405940410317,34.446666717529304,-0.09586355888131903
7866,2011-05-19,34.240001678466804,34.35333251953125,33.880001068115234,34.279998779296875,2285100.0,0.006861406916530033,4.071465064475916,-0.07058277066825269,36.80243657415884,41.96255787346377,0.716343950024644,1.0514761555595697,-0.26229477337184903,1.0433234426752378,13.497623685598917,0.4733314514160156,0.13613725115843778,-0.9076650619506736,-2.385005039481733,0.5696749155803857,-1.6463350507162033,-0.16899507318514395,1.3082628066581918,41.84216787281424,5.904215012563405,0.738669988765528,5,0.23999786376952414,0.35666465759276633,-0.1683340072631907,0.21999740600585227,-1.6266670227050852,3,-0.07184581983733851,1.393157042739139,34.006668090820305,1.1941713054009064,33.433334350585945,-1.345665058385514,33.98666763305664,-0.07184581983733851
7867,2011-05-20,33.700000762939446,34.17333221435547,33.400001525878906,34.10666656494141,2129250.0,-0.01577105400280865,1.8642031125271092,10.16738197425109,32.92849139492084,38.3464536383222,1.116676901834765,1.5269488084360887,0.34640323316288857,1.5294624513451183,13.057249079755062,0.8400001525878977,-0.0647289839578491,-1.3569993972778391,-2.9573053252919053,0.243306530736227,-2.157152361284872,-0.5568464332708061,1.6588025877896158,38.23531061719478,0.08514548177978298,0.8001529640070326,5,0.7799987792968821,0.8966655731201243,0.37166690826416726,0.6533336639404368,-0.546669006347642,4,-0.053016819871470555,4.071465064475916,34.240001678466804,1.393157042739139,34.006668090820305,1.1941713054009064,33.433334350585945,-0.053016819871470555
7868,2011-05-23,33.006668090820305,33.18000030517578,32.653331756591804,33.16666793823242,3300000.0,-0.020573669330049782,4.642940347005013,0.39344308428310487,29.1169543963821,34.941922614568206,1.6162781241023652,2.172024747053527,1.077077125441832,2.1604161522438545,13.401992672345376,1.046669006347642,-0.2490766573904395,-1.9489988327026424,-3.7936259383786393,-0.10437172702664554,-2.871312385540641,-1.026685279864644,2.1778310162644914,20.784480920911637,-19.3839847890933,0.9223135528379972,5,1.203330993652358,1.5133304595947337,0.9633321762085032,0.8266658782959055,0.2933311462402486,0,-0.011310950592314128,1.8642031125271092,33.700000762939446,4.071465064475916,34.240001678466804,1.393157042739139,34.006668090820305,-0.011310950592314128
7869,2011-05-24,33.060001373291016,33.220001220703125,32.76666641235352,33.08666610717773,2614200.0,0.001615833574111658,2.0909019975030727,0.16665474572629108,27.47253207909425,32.704259245479875,1.2736066357426807,1.9913381871363356,1.0697819200039902,2.0458710263727298,13.197875446440802,0.45333480834960227,-0.41582919355811754,-1.7499990463256836,-3.7126028852157518,0.21260479256438458,-2.731300965770714,-0.7686971268806531,1.8713809987444847,23.921731422993318,-16.79566525138906,0.9813019194450334,5,1.123331069946289,1.4599971771240234,0.9016656875610352,0.49666595458984375,1.0,1,-0.017745610934818856,4.642940347005013,33.006668090820305,1.8642031125271092,33.700000762939446,4.071465064475916,34.240001678466804,-0.017745610934818856
7870,2011-05-25,33.459999084472656,33.633331298828125,32.733333587646484,32.846668243408196,2025600.0,0.012099143816273195,-1.142851304035858,-23.001573676687368,34.713758015054395,31.015059299647838,0.6083740153204502,1.4493237956426483,0.7298013049995973,1.586472474641539,12.794629863264992,0.8999977111816406,-0.633212220997855,-1.212667846679686,-3.1479756195053454,0.7226399261459733,-2.1803217330925193,-0.24501396026685285,1.243578226018471,47.45099799167477,5.664969062785083,0.9676538864128302,5,0.7233333587646484,1.0599994659423828,0.41333484649658203,0.09666824340820312,1.2400016784667898,2,-0.021916724677580546,2.0909019975030727,33.060001373291016,4.642940347005013,33.006668090820305,1.8642031125271092,33.700000762939446,-0.021916724677580546
7871,2011-05-26,33.259998321533196,33.426666259765625,33.006668090820305,33.346668243408196,2313600.0,-0.005977309277102494,2.4054003897187073,-0.141310229442532,30.9755682278103,29.61389822846585,0.5097788520985702,1.5248308946731726,0.9977592003307407,1.719983929772475,12.277156692455954,0.45333099365235086,-0.8562570251310788,-1.2840019226074304,-3.2364963359509247,0.6684924907360639,-2.260249129279174,-0.3077547159356868,1.238554433567998,39.91226198931309,-0.4811440011404713,0.9762472066717455,5,0.3366680145263743,1.260000228881843,0.5866689682006907,0.29666900634766336,1.386669158935554,3,-0.028662989830493535,-1.142851304035858,33.459999084472656,2.0909019975030727,33.060001373291016,4.642940347005013,33.006668090820305,-0.028662989830493535
7872,2011-05-27,32.96666717529297,33.33333206176758,32.959999084472656,33.26666641235352,2269350.0,-0.008819337373517477,-1.3829605911929777,3.461399647887406,29.46632219280805,30.028716076989348,0.6382087609844262,1.71386137423778,1.3443598835155797,1.9520028639033455,12.135091196152436,0.3733329772949219,-1.0196596667356843,-1.4553331375122056,-3.484293028822698,0.5736267537982869,-2.469813083167452,-0.44085319185695937,1.3473634799572878,31.97301684306357,-6.704488927637286,1.014479945655246,5,0.5366649627685547,1.5533313751220703,1.041666030883789,0.5900001525878906,1.4666671752929759,4,-0.010717872014555874,2.4054003897187073,33.259998321533196,-1.142851304035858,33.459999084472656,2.0909019975030727,33.060001373291016,-0.010717872014555874
7873,2011-05-31,33.33333206176758,33.433334350585945,33.0,33.240001678466804,2878950.0,0.011122291632482906,1.9545359966707334,-0.311102068842714,28.638473689300625,31.146318581060125,0.18899722086750614,1.2495432677135412,1.030950486614742,1.5202130874557156,12.09023034108576,0.46666717529297586,-1.2020256060083625,-0.9860015869140639,-3.017233139813584,1.045229965985456,-2.0016173633638203,0.029614189535692503,0.8146287036168331,66.66666666666666,32.18057109554141,1.01561577644976,5,0.1700000762939453,1.186666488647461,0.8350019454956055,0.22333526611328125,2.2600021362304688,1,-0.005400009361267277,-1.3829605911929777,32.96666717529297,2.4054003897187073,33.259998321533196,-1.142851304035858,33.459999084472656,-0.005400009361267277
7874,2011-06-01,31.753332138061523,33.346668243408196,31.726667404174805,33.313331604003906,4690200.0,-0.047399999519348146,-1.008270979808444,-16.714808305404688,23.040569546539786,30.35056734622991,1.6825674815812945,2.6847080988134735,2.601811036837262,3.0268360284740368,12.48203240385729,1.6200008392333913,-1.324814300436394,-2.3866681098937974,-4.657648745287702,-0.11568747449989303,-3.522158427590753,-1.2511777921968417,2.2451657264436307,1.3985020622403441,-27.60554363592364,1.1354903176969529,6,1.286667823791504,2.3033342361450195,2.500001907348633,1.803335189819336,3.0799999237060547,2,0.04870881242555014,1.9545359966707334,33.33333206176758,-1.3829605911929777,32.96666717529297,2.4054003897187073,33.259998321533196,0.04870881242555014
7875,2011-06-02,31.74666786193848,32.20666885375977,31.459999084472656,31.80666732788086,3946200.0,-0.00020987643419811963,-1.3578908059304367,0.0384612092838981,23.193889153748373,28.83850652173986,1.4918179525297681,2.5235744058812024,2.627009663130483,2.9673232062093255,12.614622209602627,0.7466697692871165,-1.3384994234244871,-2.204665756225584,-4.615569249547786,0.20623773709661464,-3.4101175028866813,-0.9992140095644864,1.9792103473270295,14.527119764623228,-10.579305299974218,1.2054517466610999,6,1.0699977874755824,2.1766643524169886,2.7116651535034144,1.9466648101806605,1.8866634368896449,3,0.07286854549311683,-1.008270979808444,31.753332138061523,1.9545359966707334,33.33333206176758,-1.3829605911929777,32.96666717529297,0.07286854549311683
7876,2011-06-03,31.57999992370605,32.0,31.1200008392334,31.18000030517578,3947250.0,-0.005249934857958771,-2.38462159198031,-6.6667196490450635,26.579493673174213,28.13306233043468,1.3873823610896459,2.5406467006057447,2.814311067369534,3.0604248538650474,13.866163897919629,0.8799991607666016,-1.2714687219251104,-2.1936671257019107,-4.7567229144593135,0.3693886630554921,-3.4751950200806085,-0.9121392313232128,1.8286552080884597,19.884685118476632,-7.257290982150394,1.2815278943787007,6,0.7966661453247106,2.1733331680297887,2.8783330917358434,2.1133327484130895,2.1133327484130895,4,0.09879673358996155,-1.3578908059304367,31.74666786193848,-1.008270979808444,31.753332138061523,1.9545359966707334,33.33333206176758,0.09879673358996155
7877,2011-06-06,31.80666732788086,31.926666259765625,31.21999931335449,31.433332443237305,4947600.0,0.007177561897479867,1.3043509358974874,0.9333381017094712,31.483559958085877,28.396018503957322,0.9654269173407002,2.1457101092640727,2.599730770340855,2.7588463187073415,14.845738230407058,0.7066669464111364,-1.3069531890804384,-1.7903330802917452,-4.38569037682629,0.8050242162427992,-3.0880117285590174,-0.492654432024473,1.2358031171038704,29.682987138589663,-0.3375255164870339,1.297678648267272,6,0.5699987411499023,1.8266668319702148,2.6833324432373047,1.8866653442382812,1.700000762939446,0,0.08928946007802652,-2.38462159198031,31.57999992370605,-1.3578908059304367,31.74666786193848,-1.008270979808444,31.753332138061523,0.08928946007802652
7878,2011-06-07,32.0,32.200000762939446,31.68666648864746,31.913333892822266,4006050.0,0.006078369359674207,1.1095887189697526,0.2321403938999157,37.032546671995284,29.458242347612988,0.6864712763914014,1.7817231273329526,2.416037737825718,2.4913919828365465,15.789915858833245,0.5133342742919851,-1.4090237364065175,-1.4306670188903823,-3.985363529794327,1.1240294920135625,-2.7080152743423582,-0.15331876343840634,0.7348753080645167,39.52090730374387,6.655096149982029,1.277348255451973,6,0.3766660690307617,1.5600004196166992,2.5299997329711914,1.6933326721191406,0.7333335876464844,1,0.07604169845581077,1.3043509358974874,31.80666732788086,-2.38462159198031,31.57999992370605,-1.3578908059304367,31.74666786193848,0.07604169845581077
7879,2011-06-08,31.26666641235352,32.26666641235352,31.26666641235352,31.98666763305664,5058000.0,-0.022916674613952526,-1.7777730682830026,-8.307760024648932,25.90851827702538,28.479882376720877,1.2724836196315543,2.2779597101822837,3.171320686008425,3.1563383664403766,16.664307322220573,1.0000000000000036,-1.4700782453853591,-1.9393340110778787,-4.4207752507709905,0.5421072286152331,-3.1800546309244346,-0.6986133912313228,1.209828980698017,12.790614505067738,-19.27430969589644,1.2407206198465552,6,1.0100011825561488,2.29333400726318,3.6066665649414027,2.4266662597656214,1.5866661071777308,2,0.13837956783058436,1.1095887189697526,32.0,1.3043509358974874,31.80666732788086,-2.38462159198031,31.57999992370605,0.13837956783058436
7880,2011-06-09,31.29333305358887,31.61333274841309,31.24666786193848,31.26000022888184,3445200.0,0.0008528776583875963,-11.222660223804679,-0.046295511380494446,23.114307045190046,27.60640891198529,1.0126447534618528,2.0187584191010153,3.1370620977373314,3.0609581858636794,18.079619863586043,0.3666648864746094,-1.4473772380533347,-1.6993339538574155,-4.059312479269945,0.6606445715551139,-2.87932321656368,-0.5193446911511508,0.973333358764652,15.116195900416562,-15.062927345613728,1.1799892627062651,6,0.9833345413207972,2.2666673660278285,3.723333358764645,2.39999961853027,0.9666652679443253,3,0.11312310523511737,-1.7777730682830026,31.26666641235352,1.1095887189697526,32.0,1.3043509358974874,31.80666732788086,0.11312310523511737
7881,2011-06-10,30.51333236694336,31.21999931335449,30.333332061767575,31.21999931335449,5280150.0,-0.024925458892786634,1.5094346243019765,-21.200331883726147,22.144475818660425,26.792870425968886,1.5221254644057467,2.5354859310851765,3.866293356467338,3.764670212330529,19.96766003549314,0.9600009918212962,-1.446595725698323,-2.229667854309085,-4.525446464200442,0.06611075558227597,-3.3775571592547635,-1.0817785493634062,1.7533340454101634,9.310355713755923,-19.029742800519564,1.14788930494568,6,1.3700008392333984,2.6533336639404297,4.503334045410156,3.1800003051757812,2.593334197998054,4,0.10225035058002452,-11.222660223804679,31.29333305358887,-1.7777730682830026,31.26666641235352,1.1095887189697526,32.0,0.10225035058002452
7882,2011-06-13,30.333332061767575,30.81333351135254,30.126667022705078,30.63999938964844,2254950.0,-0.005899070708212384,1.1020330709764814,0.4339630280407251,24.327732169873997,26.313899146032597,1.4408225021410281,2.5207661508505517,3.982284699303964,3.874544241149753,22.042028540066905,0.6866664886474609,-1.5416474504654687,-2.204001426696781,-4.592279479826924,0.18427662643336262,-3.398140453261856,-1.0098624001317091,1.5853341674804788,9.657247570357812,-18.827336035013218,1.1941390265650726,6,1.4033355712890625,2.7300014495849645,4.7133340835571325,3.360000610351566,2.860000610351566,0,0.11076925553413042,1.5094346243019765,30.51333236694336,-11.222660223804679,31.29333305358887,-1.7777730682830026,31.26666641235352,0.11076925553413042
7883,2011-06-14,31.26000022888184,31.3799991607666,30.63999938964844,30.65999984741211,3868350.0,0.030549501295383363,-1.3124945983400287,-1.9565187645382853,35.19734953660503,27.664652478262067,0.21134906978132406,1.4538908182273467,2.9778444662276407,2.88934550607836,23.452965714581474,1.046667098999027,-1.5889128728742747,-1.1409998893737772,-3.491931051689786,1.2099312729422316,-2.316465470531778,0.034465691784227204,0.30026615905761744,52.9595107203719,22.91056531027586,1.1754655811580035,6,-0.06333351135253906,1.693332672119137,3.7866659164428675,2.433332443237301,2.173334121704105,1,0.07187037253642492,1.1020330709764814,30.333332061767575,1.5094346243019765,30.51333236694336,-11.222660223804679,31.29333305358887,0.07187037253642492
7884,2011-06-15,30.5,31.1200008392334,30.426666259765625,30.86000061035156,4560900.0,-0.024312227233436068,-1.73683933142599,-0.6000006357824639,27.018635747867492,28.08962432205308,0.8659293809455022,2.0900218194020326,3.657160058350712,3.5868660492008786,24.319957292419524,0.8333339691162145,-1.6278645072273434,-1.754333400726317,-4.198253128885469,0.6895863274328384,-2.9762932648058964,-0.532373536646741,0.8799991607666016,25.11209956879347,-2.6225982780858423,1.221959864079577,6,0.6966667175293004,2.4533329010009766,4.546666145324707,3.1933326721191406,2.979999542236328,2,0.07322405205398308,-1.3124945983400287,31.26000022888184,1.1020330709764814,30.333332061767575,1.5094346243019765,30.51333236694336,0.07322405205398308
7885,2011-06-16,30.74666786193848,30.953332901000977,30.3799991607666,30.58666610717773,3848400.0,0.008087470883228809,1.0000066535591552,-0.4444485652524295,30.626946370661145,28.539341288440518,0.5168459772092682,1.6723422882839394,3.3374579281504815,3.273941304427847,25.467607761092314,0.573333740234375,-1.6993327547423505,-1.3446655273437464,-3.7306566913602417,1.0413256366727488,-2.5376611093519905,-0.15166994533549882,0.6333312988281214,49.46819924304594,22.312461329670455,1.1929955820082474,6,0.4499988555908203,2.1999988555908168,4.299998283386227,2.9466648101806605,2.8533306121826065,3,0.06851684439602712,-1.73683933142599,30.5,-1.3124945983400287,31.26000022888184,1.1020330709764814,30.333332061767575,0.06851684439602712
7886,2011-06-17,31.78000068664551,32.11333465576172,30.946666717529297,31.24666786193848,7827000.0,0.033607961335745395,-1.058822539439968,3.33329359733913,41.78966996625635,29.68446462268168,-0.5421456514094913,0.4693254307605592,2.2407327059215127,2.1764942819645334,26.389911167048712,1.3666667938232386,-1.5486925499528041,-0.18833265304565217,-2.351133133218898,1.9744678271275902,-1.269732893132275,0.8930675870409708,-1.6533336639404332,83.22145266929489,54.333879538981435,1.0814002400866218,6,-0.5833339691162109,1.139999389648434,3.206665992736813,1.9133319854736293,-1.766668319702152,4,0.015103764144642984,1.0000066535591552,30.74666786193848,-1.73683933142599,30.5,-1.3124945983400287,31.26000022888184,0.015103764144642984
7887,2011-06-20,31.913333892822266,32.066665649414055,31.6200008392334,31.6200008392334,2928300.0,0.004195506711640373,-2.0454447919578684,0.55,39.84749034643733,29.997236142064132,-0.7361735266318625,0.20582957274500302,2.0451091703810462,1.9739554119159166,26.908397067345092,0.44666481018065696,-1.3927990622194812,0.03433389663696218,-1.9690236563938583,2.037691449667779,-0.9673448798784463,1.0360126731523707,-1.7469335174560534,88.46150883559812,61.694391775603336,1.0016787765154085,6,-0.7166671752929652,1.0066661834716797,3.036665916442871,1.779998779296875,-2.6800003051757812,0,0.03739291783574972,-1.058822539439968,31.78000068664551,1.0000066535591552,30.74666786193848,-1.73683933142599,30.5,0.03739291783574972
7888,2011-06-21,32.633331298828125,32.639999389648445,31.97333335876465,32.060001373291016,3391050.0,0.02256102130927151,1.2727272727272418,1.954535701048826,57.173906350631405,33.471168150242576,-1.516345107744307,-0.5729466428980103,1.3023563396278917,1.1856816999924433,26.57033686527211,0.726665496826179,-1.2566802601741927,0.7729981422424324,-1.1927216760741928,2.738717960559061,-0.20986176691587843,1.7558580514007467,-2.427992237854003,99.70495176349523,66.84844759945085,0.9828599091583136,6,-1.2499980926513636,-0.29999732971191406,2.2533349990844727,1.0600013732910156,-3.846664428710934,1,0.017160410874482945,-2.0454447919578684,31.913333892822266,-1.058822539439968,31.78000068664551,1.0000066535591552,30.74666786193848,0.017160410874482945
7889,2011-06-22,32.473331451416016,32.77333450317383,32.419998168945305,32.560001373291016,2760750.0,-0.004902957836175781,-2.6551438380488164,-0.15116936691174024,55.77940094507773,37.10062302800788,-1.3043453455847178,-0.4839653369509911,1.4493079845664525,1.294303646628407,26.210831248148303,0.35333633422852273,-1.1793475500871615,0.6423317909240716,-1.2646422474283696,2.549305829276509,-0.31115522825214725,1.5958188101002904,-2.170605977294919,87.46506407012448,50.129969427159416,0.9534870191762189,6,-1.0233306884765625,-0.23333168029785156,2.301668167114258,1.220001220703125,-3.933330535888672,2,0.029562809119421773,1.2727272727272418,32.633331298828125,-2.0454447919578684,31.913333892822266,-1.058822539439968,31.78000068664551,0.029562809119421773
7890,2011-06-23,32.72666549682617,32.85333251953125,31.70000076293945,31.98666763305664,4312650.0,0.0078012952194070895,1.3221478056498635,-8.538116197183099,58.99580513086632,41.19521517380853,-1.489630082051999,-0.8380216198600579,1.1944120879239648,0.9727664469349975,26.62828134885941,1.1533317565918004,-1.1556982821050816,0.9323325157165527,-0.8679774972664092,2.732642528699511,0.03217750922507179,1.8324875222080337,-2.275703480961912,93.35662167055806,51.59115983131264,0.90015500649148,6,-1.2366657257080078,-0.4866657257080078,1.8666677474975586,0.9666671752929688,-4.626665115356442,3,0.02301896737641096,-2.6551438380488164,32.473331451416016,1.2727272727272418,32.633331298828125,-2.0454447919578684,31.913333892822266,0.02301896737641096
7891,2011-06-24,32.30666732788086,32.933334350585945,32.233333587646484,32.740001678466804,3094800.0,-0.012833515500870196,-1.413788113967034,-0.5855886507273816,53.80710718874969,44.470701287016944,-0.8811586696083467,-0.5197546974889597,1.6118044273058985,1.369754047689682,27.032867835633557,0.7000007629394602,-1.0023132164587736,0.5600008964538574,-1.1236149662286437,2.243616759136355,-0.2818070348873931,1.401808827795108,-1.663515671723239,52.28424331762406,8.619044311621792,0.8418079313412488,6,-0.6500005722045863,-0.06666755676269531,2.286665916442871,1.3866653442382812,-5.406667709350586,4,0.04003294840393745,1.3221478056498635,32.72666549682617,-2.6551438380488164,32.473331451416016,1.2727272727272418,32.633331298828125,0.04003294840393745
7892,2011-06-27,32.61333465576172,32.76666641235352,31.80666732788086,32.15999984741211,2117550.0,0.009492385109503454,1.526318959589188,-1.0461547941828766,54.59082805195754,46.62553223316722,-0.9279832283905627,-0.9004147855584179,1.308834979569376,1.055357496073313,27.559079718347405,0.9599990844726634,-0.8210494341671613,0.88433485031128,-0.7521338172570893,2.5208035178796493,0.06610051652709359,1.7025691840954664,-1.741164730161266,74.05408414807998,28.63098181049868,0.818234333784185,6,-0.9566679000854457,-0.4633350372314453,1.9249982833862305,1.0799980163574219,-5.886667251586914,0,-0.07972206204185328,-1.413788113967034,32.30666732788086,1.3221478056498635,32.72666549682617,-2.6551438380488164,32.473331451416016,-0.07972206204185328
7893,2011-06-28,33.153331756591804,33.17333221435547,32.633331298828125,32.76666641235352,2270100.0,0.016557555568292193,1.5312567055290165,0.8529354841424112,64.54264778527907,50.79486690399074,-1.3088021642060106,-1.5331962537548947,0.7481532823197838,0.5123959206059325,28.071545872632846,0.55999755859375,-0.5370940480182504,1.4333319664001536,-0.16757965465705382,3.0342435874573646,0.6328761558715499,2.2337877769287573,-2.0750453884928035,98.64250113275989,47.06368484070838,0.800455810528605,6,-1.3766660690307688,-1.2733325958252024,1.3850011825561452,0.5400009155273366,-7.159997940063484,1,-0.11823843822773306,1.526318959589188,32.61333465576172,-1.413788113967034,32.30666732788086,1.3221478056498635,32.72666549682617,-0.11823843822773306
7894,2011-06-29,33.299999237060554,33.31999969482422,32.75333404541016,33.20666885375977,3188250.0,0.00442391375761475,7.500114442665025,0.24137250646198774,65.18668108245433,54.634837427523316,-1.1359815948652354,-1.6422491414459408,0.6061499809304394,0.3625222734728837,27.40295907298782,0.5666656494140554,-0.24424184389945225,1.5026660919189538,-0.24749413163389278,3.2528263154718005,0.6275859801425341,2.377746203695377,-1.9703073674107756,98.76540302774178,40.81560963216447,0.8750801117764233,6,-1.1666660308837962,-1.4200000762939524,1.0649995803832937,0.39333343505858664,-7.166666030883793,2,-0.13553550962008254,1.5312567055290165,33.153331756591804,1.526318959589188,32.61333465576172,-1.413788113967034,32.30666732788086,-0.13553550962008254
7895,2011-06-30,34.060001373291016,34.200000762939446,33.09999847412109,33.313331604003906,3440250.0,0.02282288749678507,1.142857673658231,8.000286111338184,76.92309697073237,58.53855153913176,-1.5383331578491237,-2.340030619361997,-0.18066528081690336,-0.40023775569464703,26.347254697386123,1.1000022888183594,-0.034873174834785914,2.147001552581788,0.12610733771325755,4.167895767450318,1.1365544451475245,3.1574486600160547,-2.4516664081168145,94.1504435780799,28.80683289740719,1.0104471074342656,6,-1.1500005722045898,-1.89666748046875,0.29166412353515625,-0.366668701171875,-10.246667861938477,3,-0.16206694759831441,7.500114442665025,33.299999237060554,1.5312567055290165,33.153331756591804,1.526318959589188,32.61333465576172,-0.16206694759831441
7896,2011-07-01,34.700000762939446,34.779998779296875,33.746665954589844,34.15999984741211,2989800.0,0.01879035125789219,1.952392370572207,0.7232125067054852,80.98393766703961,63.10926790808756,-1.9227716563717223,-2.882067770627387,-0.8717571158481192,-1.0448367751247858,25.18513652405036,1.0333328247070312,0.34423824052807106,2.631000900268546,0.265955942855868,4.996045857681224,1.448478421562207,3.8135233789748852,-2.6769992701228063,97.30948205188054,23.892422103838044,1.1825224787063395,7,-1.460000991821282,-2.2466678619384695,-0.34833526611327414,-1.0066680908203054,-9.826667785644524,4,-0.1902017359180781,1.142857673658231,34.060001373291016,7.500114442665025,33.299999237060554,1.5312567055290165,33.153331756591804,-0.1902017359180781
7897,2011-07-05,34.64666748046875,34.799999237060554,34.17333221435547,34.66666793823242,3556650.0,-0.0015369821699732222,3.37215058485352,-0.037037821952839604,77.42982379982965,65.35992540244293,-1.6102787373466185,-2.745840299259914,-0.8632374341240734,-0.9895408351992288,23.967024328435294,0.6266670227050852,0.7085705647764584,2.4356676101684585,-0.1897587025209404,5.061093922857857,1.122954453823759,3.748380766513158,-2.1274064760856675,92.92315384899763,16.21947185966812,1.3127131563446999,7,-1.39666748046875,-2.1833343505859375,-0.5883350372314453,-0.9533348083496094,-10.713335037231445,1,-0.22359056224687357,1.952392370572207,34.700000762939446,1.142857673658231,34.060001373291016,7.500114442665025,33.299999237060554,-0.22359056224687357
7898,2011-07-06,34.433334350585945,34.75333404541016,34.25333404541016,34.64666748046875,3823500.0,-0.006157392482352475,1.3437522351762325,10.666412359335903,84.95263715969419,68.60139609295587,-1.2457697778223533,-2.467363835737647,-0.6826466265947246,-0.7821718175451196,23.110272977591045,0.5,0.9345180716734376,2.100667762756352,-0.7030626312152677,4.9043981567279715,0.6988025657705421,3.5025329597421617,-1.4579256996673706,82.08476462244721,-1.0976107009872749,1.401865196985809,7,-1.1833343505859446,-1.970001220703132,-0.42166900634766336,-0.5900020599365305,-9.973335266113288,2,-0.22381413510364845,3.37215058485352,34.64666748046875,1.952392370572207,34.700000762939446,1.142857673658231,34.060001373291016,-0.22381413510364845
7899,2011-07-07,35.59333419799805,35.78666687011719,34.786666870117195,34.95333480834961,5204250.0,0.03368828111740396,-1.0547904402831385,-3.0000000000001,87.05405120855721,71.71897899047707,-2.1418983441084904,-3.464212745574926,-1.892888174104435,-1.9526279997957516,22.20583507565129,1.353332519531243,1.2157278734795014,3.0443342208862276,-0.06419017988491049,6.152858621657369,1.490072020500655,4.598596421271797,-2.253007429851074,92.80399946613205,5.135715151354518,1.5542622003855704,7,-1.7966670989990234,-2.636667251586914,-1.5816688537597656,-1.4733352661132812,-11.03333473205566,3,-0.2697134336465079,1.3437522351762325,34.433334350585945,3.37215058485352,34.64666748046875,1.952392370572207,34.700000762939446,-0.2697134336465079
7900,2011-07-08,34.83333206176758,35.16666793823242,34.60666656494141,35.04666519165039,4406400.0,-0.02135237266626222,1.4705654661729743,-0.3333333333333333,74.36169490710357,74.00282207029417,-1.1752272284347711,-2.556476614232615,-1.200517216980444,-1.21016246988561,21.153445600988224,0.9866676330566335,1.3010580291216982,2.1073321342468248,-1.1016612401263828,5.316325508620029,0.502835447060221,3.7118288214334285,-1.0037372732265624,53.26792252428129,-33.51857656691209,1.6044966871866024,7,-1.0366649627685547,-1.8766651153564453,-1.284998893737793,-0.7766656875610352,-9.446664810180664,4,-0.2497607418137231,-1.0547904402831385,35.59333419799805,1.3437522351762325,34.433334350585945,3.37215058485352,34.64666748046875,-0.2497607418137231
7901,2011-07-11,33.633331298828125,34.553333282470696,33.32666778564453,34.493331909179695,6192000.0,-0.034449783925682875,1.503390397894939,4.031256705528966,61.72725707440069,74.7957586283434,0.26010392617785527,-1.170774887150479,-0.07145055321801408,-0.03251249368938858,18.85559217224561,1.5066642761230469,1.3904197245407985,0.7513314247131362,-2.304445350739904,3.8071082001661765,-0.776556963013384,2.2792198124396563,2.1533355712890625,12.466001110294414,-71.04726984456565,1.5278883877265197,7,0.5766677856445312,-0.6766643524169922,-0.2633323669433594,0.29000091552734375,-8.513330459594727,0,-0.291972201630165,1.4705654661729743,34.83333206176758,-1.0547904402831385,35.59333419799805,1.3437522351762325,34.433334350585945,-0.291972201630165
7902,2011-07-12,33.69333267211914,34.11999893188477,33.653331756591804,33.68000030517578,3949500.0,0.0017839854386683118,-12.999427819422793,-0.015502741257252227,57.942065023222604,74.06236054367048,0.4128238961641344,-1.0183586030809693,-0.18939647873081356,-0.11942632030343248,16.297161338881946,0.48666763305664773,1.4461535056567456,0.6433327674865694,-2.183325615536127,3.4699911505092658,-0.7699964240247752,2.0566619589979176,2.044134216308592,14.905082233118408,-63.8105229878046,1.4133291915113475,7,0.5766677856445312,-0.7366657257080078,-0.6283330917358398,0.06000041961669922,-8.85333251953125,1,-0.261772849265299,1.503390397894939,33.633331298828125,1.4705654661729743,34.83333206176758,-1.0547904402831385,35.59333419799805,-0.261772849265299
7903,2011-07-13,33.506668090820305,34.18000030517578,33.35333251953125,34.04666519165039,4116450.0,-0.005540104421112857,1.0495878711642226,-40.502718168813125,57.71146658012426,73.23178115452268,0.7318410019672257,-0.690132744405183,-0.06339542636110451,0.04503467526613747,14.510262343147605,0.8266677856445312,1.580782865626226,0.34433479309081605,-2.3586678194818234,3.0473374056634555,-1.0071665131955072,1.6958360993771358,2.1825828155517613,7.317088299419443,-67.38808874164927,1.3515013062863197,7,0.9366645812988352,-0.5500011444091726,-0.5016679763793874,0.24666500091553445,-10.253335952758782,2,-0.28571434263873496,-12.999427819422793,33.69333267211914,1.503390397894939,33.633331298828125,1.4705654661729743,34.83333206176758,-0.28571434263873496
7904,2011-07-14,32.733333587646484,33.860000610351555,32.62666702270508,33.580001831054695,6465750.0,-0.023080018015449566,-1.327041490177154,1.567912572320683,50.04617790646067,70.24545681404804,1.5827878456805138,0.27309819664394297,0.6405429716046953,0.7888885337543172,12.710947266310757,1.2333335876464773,1.679577958895237,-0.5406663894653292,-2.9490374508543056,1.8677046719236436,-1.7448519201598174,0.663519141229159,2.9086656563110296,4.199469547012372,-65.33136665688065,1.2041855306944864,7,1.4733333587646484,0.22333335876464844,0.2349996566772461,1.0199995040893555,-10.053333282470703,3,-0.25274952460986655,1.0495878711642226,33.506668090820305,-12.999427819422793,33.69333267211914,1.503390397894939,33.633331298828125,-0.25274952460986655
7905,2011-07-15,32.85333251953125,33.040000915527344,32.566665649414055,32.87333297729492,3803550.0,0.0036659551207474106,1.67923346828614,0.023622543917746673,53.94989187100375,67.24167394782184,1.4232974897777595,0.33625763381328255,0.44530869958987296,0.6572648206241993,10.797764302427519,0.47333526611328836,1.6687954085006638,-0.5260006904602079,-2.6345719076266505,1.5825705267062382,-1.5802862990434292,0.5282849181230134,2.6680534355761694,14.42953342306864,-54.916584073755736,1.054285608583223,7,1.323333740234375,0.10333442687988281,0.0650014877319336,0.9000005722045898,-10.05999946594238,4,-0.2524350626731243,-1.327041490177154,32.733333587646484,1.0495878711642226,33.506668090820305,-12.999427819422793,33.69333267211914,-0.2524350626731243
7906,2011-07-18,32.259998321533196,32.69333267211914,32.006668090820305,32.66666793823242,3873450.0,-0.01806009170136147,1.9855041215398448,20.333015449170677,47.548546066160746,63.92153197741418,1.8261589256885102,1.0196751167600269,0.9674271823418223,1.247860428307824,10.623292454154948,0.8466644287109446,1.6266490246385032,-1.1433347702026424,-3.185128147586518,0.898458607181233,-2.1642314588945766,-0.12243808151070823,3.0841044152326234,11.656304960630159,-54.735780339830804,1.0208966886919368,7,1.636669158935554,0.6966686248779368,0.6583356857299876,1.4933347702026438,-8.33999824523925,0,-0.21306049062496102,1.67923346828614,32.85333251953125,-1.327041490177154,32.733333587646484,1.0495878711642226,33.506668090820305,-0.21306049062496102
7907,2011-07-19,33.10666656494141,33.233333587646484,32.37333297729492,32.53333282470703,3576300.0,0.026245142202722116,1.0806438215831589,-1.4098268390146824,49.68945108518225,60.00340019135731,0.8248058633299777,0.2814208507538609,0.05125069467154475,0.4026039554417693,10.218371356778722,0.9733352661132884,1.4478982759299939,-0.3563331604003821,-2.281188982899998,1.5685226620992339,-1.3187610716501936,0.6060947508494294,1.970441400148765,50.613452782566135,-11.215891092446903,0.9624279112498089,7,0.7900009155273366,-0.14999961853028054,-0.5816669464111399,0.25333213806151633,-8.819999694824222,1,-0.24124040727693086,1.9855041215398448,32.259998321533196,1.67923346828614,32.85333251953125,-1.327041490177154,32.733333587646484,-0.24124040727693086
7908,2011-07-20,33.19333267211914,33.639999389648445,33.11999893188477,33.11999893188477,4241250.0,0.002617784155578562,-13.181751976698544,0.12790759567784837,49.28443768399584,55.80677646640605,0.6076486411093214,0.2517680267831679,-0.10491989066036922,0.31563251948933413,10.35428764247383,0.5333328247070312,1.1588368690839417,-0.29766712188720845,-2.1876837047961573,1.5923494610217404,-1.2426754133416793,0.6473411695672624,1.6381401030294498,64.0286925736872,6.587656708542767,0.9450082914544742,7,0.39333534240722656,-0.1099996566772461,-0.7933320999145508,0.06333351135253906,-9.61999893188477,2,-0.25165693972475567,1.0806438215831589,33.10666656494141,1.9855041215398448,32.259998321533196,1.67923346828614,32.85333251953125,-0.25165693972475567
7909,2011-07-21,33.433334350585945,33.69333267211914,33.08666610717773,33.32666778564453,4006200.0,0.007230418254096982,-1.0681699958385094,1.454535996671066,45.48076981270771,52.59778478925095,0.03244086780068045,0.09209682426291721,-0.4270399142086774,0.07661160105381981,10.63696727260667,0.6066665649414134,0.9231721339258456,-0.10566558837889772,-1.9346353252278803,1.7233041484700848,-1.0201504568033926,0.8088192800455971,1.1721540498163847,84.58506069221058,30.47440843751174,0.9144848684244916,7,-0.1533336639404439,-0.3500013351440501,-1.3583345413208079,-0.17666816711426492,-9.566667556762706,3,-0.30448659729166405,-13.181751976698544,33.19333267211914,1.0806438215831589,33.10666656494141,1.9855041215398448,32.259998321533196,-0.30448659729166405
7910,2011-07-22,33.47999954223633,33.540000915527344,32.900001525878906,33.413333892822266,3195300.0,0.0013957684017109617,5.857072791923816,0.6249910592947155,40.37854528957389,50.22570570204797,-0.2529870605734317,0.11042481452349762,-0.5505268138840904,0.043343488345897185,10.264811361637465,0.6399993896484375,0.6549181892548788,-0.0966670989990206,-1.8857913839761196,1.692457185978082,-0.9912292414875736,0.7978950434895324,0.9175832333994407,87.35177508034627,37.10660063610467,0.8945621424885506,7,-0.38666534423828125,-0.3966665267944336,-1.4049997329711914,-0.22333335876464844,-8.146667480468754,4,-0.32258062678393784,-1.0681699958385094,33.433334350585945,-13.181751976698544,33.19333267211914,1.0806438215831589,33.10666656494141,-0.32258062678393784
7911,2011-07-25,33.59999847412109,33.82666778564453,33.08666610717773,33.200000762939446,3584100.0,0.0035841975366031065,-1.3617061426736776,6.000057221332113,41.83141109993027,48.435633043904375,-0.42265855579974243,0.09727432634033306,-0.7458175987718221,-0.06125363613342216,9.858645254245529,0.740001678466804,0.22251038245450871,-0.04133472442627806,-1.727725947969894,1.645056499117338,-0.8845303361980825,0.8018608873455264,0.6063111267294445,84.4035035684002,37.92275561986936,0.8431956117718078,7,-0.5066642761230398,-0.23333168029784446,-1.5283317565917898,-0.34333229064940696,-8.186664581298821,0,-0.3216269616457147,5.857072791923816,33.47999954223633,-1.0681699958385094,33.433334350585945,-13.181751976698544,33.19333267211914,-0.3216269616457147
7912,2011-07-26,30.01333236694336,30.953332901000977,29.5,30.74666786193848,16547100.0,-0.10674601994223898,1.5348853843172545,-1.8333492279962322,27.40285883790618,45.0680099614357,2.8911373887898364,3.6671860510384775,2.756499167604183,3.5056374844975906,9.956225634885985,4.099998474121087,-0.1609389617861936,-3.4980007171630874,-5.804796461985468,-1.191204972340703,-4.651398589574278,-2.344602844751897,4.017005913104754,11.864381375583005,-28.868773425978492,1.153397872411192,7,1.6666679382324183,2.6300010681152344,2.0450010299682617,3.2433338165283203,-4.9266662597656286,1,-0.2030208514053775,-1.3617061426736776,33.59999847412109,5.857072791923816,33.47999954223633,-1.0681699958385094,33.433334350585945,-0.2030208514053775
7913,2011-07-27,29.233333587646484,30.1200008392334,29.040000915527344,30.07333374023437,9625500.0,-0.025988409742730312,1.3142830284303628,1.1454513770582946,16.170215010912457,41.30401408415256,3.353916726686059,4.362097710588245,3.4561752656430684,4.272195408718417,10.6672843312241,1.0799999237060547,-0.41957680102459705,-4.0819995880126925,-7.079577622589902,-1.0844215534354866,-5.580788605301294,-2.5832105707240878,4.593334197998047,4.038983229146411,-28.86384767592122,1.4987890172886034,7,2.200000762939453,3.1800003051757812,2.8249998092651367,4.023332595825195,-4.593334197998043,2,-0.16921322717774723,1.5348853843172545,30.01333236694336,-1.3617061426736776,33.59999847412109,5.857072791923816,33.47999954223633,-0.16921322717774723
7914,2011-07-28,28.78666687011719,29.546667098999023,28.67333221435547,29.239999771118164,5958300.0,-0.01527936306648403,-1.5686236560949407,0.5396819269667239,16.727812377335994,37.168227473745034,3.555805644605133,4.693961900963114,3.8335112306466463,4.710883926031091,11.665216497521502,0.8733348846435547,-0.6778132291424157,-4.3029996871948235,-7.920823306680287,-0.6851760677093601,-6.111911496937555,-2.494087877452092,4.465600891113279,2.199248509900018,-26.965615800928987,1.8089118097427324,7,2.463333129882809,3.443332672119137,3.0716667175292933,4.469999313354489,-5.00666618347168,3,-0.18110235385725282,1.3142830284303628,29.233333587646484,1.5348853843172545,30.01333236694336,-1.3617061426736776,33.59999847412109,-0.18110235385725282
7915,2011-07-29,28.540000915527344,28.886667251586914,28.166667938232425,28.773332595825195,5368800.0,-0.008568757046544584,2.1304250475799376,0.5147027268099184,18.68853489323223,33.96155956564186,3.4936794601054757,4.749382874716908,3.9880676149584104,4.9458209425718564,13.223365249569117,0.7199993133544886,-0.9536658884580547,-4.273665618896487,-8.387965823314644,-0.15936541447832653,-6.330815721105566,-2.2165155166874086,4.071215869140623,6.595989175964652,-23.661615390003142,2.0571501022090803,7,2.456666946411133,3.436666488647461,3.304999351501465,4.716665267944336,-4.893333435058594,4,-0.16374681050418438,-1.5686236560949407,28.78666687011719,1.3142830284303628,29.233333587646484,1.5348853843172545,30.01333236694336,-0.16374681050418438
7916,2011-08-01,28.10000038146973,29.10666656494141,27.873332977294922,28.85333251953125,5269350.0,-0.015416976872563048,-1.044198842629554,3.228589178717093,17.149564337975434,30.34601659373,3.6671699567995333,4.921925330382901,4.32142444449649,5.371947112613707,14.332240659649814,1.233333587646488,-1.143525657906192,-4.383666133880613,-8.900019013791432,0.13268674603020258,-6.641842573836019,-2.1254896939252035,3.800088587768549,7.359331486673136,-23.814138223996057,2.2581764399554083,8,2.7499999999999964,3.7299995422363246,3.764999389648434,5.15666580200195,-3.5533332824707067,0,-0.0984579459837519,2.1304250475799376,28.540000915527344,-1.5686236560949407,28.78666687011719,1.3142830284303628,29.233333587646484,-0.0984579459837519
7917,2011-08-02,26.899999618530273,28.10666656494141,26.8799991607666,27.920000076293945,5287350.0,-0.042704652905655616,-1.3144638018087467,1.3539850568281144,15.325392810043112,26.57278938551303,4.351806515251056,5.809673218674291,5.4160471339480765,6.561280115737816,15.630957901495051,1.2266674041748082,-1.4308955043211498,-5.196333503723146,-10.230659372706711,-0.1620076347395809,-7.713496438214932,-2.6791705692313634,4.275273272158202,0.6172977593374674,-32.18694290271911,2.517162934491783,8,3.453333854675293,4.433333396911621,5.048333644866943,6.356666564941406,-2.553333282470703,1,-0.055266384639050536,-1.044198842629554,28.10000038146973,2.1304250475799376,28.540000915527344,-1.5686236560949407,28.78666687011719,-0.055266384639050536
7918,2011-08-03,26.726667404174805,27.059999465942386,25.78666687011719,26.98666763305664,9002250.0,-0.006443576833215503,5.262334141616802,0.254902070781302,16.35548315510873,23.336646423557585,3.9240299877168887,5.666565787913129,5.502166075722194,6.7105869045311195,17.141913267422275,1.2733325958251953,-1.6506513686672513,-4.984332370758057,-10.42856011935551,0.4598953778393984,-7.706446245056782,-2.2622184964593295,3.5895507405292975,25.000012681838474,-10.950685838143212,2.722113874298728,8,3.0799999237060547,4.059999465942383,5.176665782928467,6.529998779296875,-3.140001296997074,2,-0.06136198247974978,-1.3144638018087467,26.899999618530273,-1.044198842629554,28.10000038146973,2.1304250475799376,28.540000915527344,-0.06136198247974978
7919,2011-08-04,25.99333381652832,26.34000015258789,25.626667022705078,26.32666778564453,12213450.0,-0.027438272664400132,2.9629761103723053,1.2820525987602245,14.04612465304345,20.41082190838754,3.901274605556175,5.948814186726924,6.13624748752278,7.4190060584109006,17.78587953551331,1.1000003814697266,-2.003922861147167,-5.237665939331055,-10.927904266067088,0.45257238740497385,-8.08278510269907,-2.3925467759630408,3.416974073258398,10.536403507329581,-26.9742846593578,2.845119163368015,8,3.7333335876464844,4.7133331298828125,5.834998607635498,7.263332366943359,-2.2800006866455114,3,-0.052064673059341815,5.262334141616802,26.726667404174805,-1.3144638018087467,26.899999618530273,-1.044198842629554,28.10000038146973,-0.052064673059341815
7920,2011-08-05,26.13333320617676,26.59333229064941,24.98666763305664,26.333332061767575,13637250.0,0.0053859728281340224,3.4629616384140722,0.5999954223719911,16.287600264398108,17.572620704439522,2.9162300487577753,5.400500259057608,5.883681267655991,7.258804820231941,18.77891249774723,1.6066646575927699,-2.3997766315480042,-4.662666606903073,-10.521070650878375,1.195737437072232,-7.591868628890726,-1.7334645849154207,2.5202465101936298,27.831695883366592,-12.41447160906607,2.9292020219876522,8,1.8366670608520472,4.253334045410153,5.873332977294918,7.123332977294918,-2.0933322906494176,4,-0.09005098970593717,2.9629761103723053,25.99333381652832,5.262334141616802,26.726667404174805,-1.3144638018087467,26.899999618530273,-0.09005098970593717
7921,2011-08-08,23.81333351135254,26.06666755676269,23.80666732788086,25.899999618530273,12255900.0,-0.08877549895839065,-1.1523827343043225,10.43339023622685,5.9974579511634545,15.194242828134774,4.137055087229889,7.322518584128815,8.068282257738076,9.549377700929192,21.43175340450541,2.326665878295902,-2.8897802982052596,-6.491666412353517,-12.962814136483317,-0.020518688223720716,-9.727240274418413,-3.2560925502886207,4.106863788355103,0.15502755010339594,-37.17779668633705,3.235573862064898,8,3.15000057220459,5.983333587646484,8.723333835601807,9.44333267211914,0.9399986267089844,0,-0.00699885342824158,3.4629616384140722,26.13333320617676,2.9629761103723053,25.99333381652832,5.262334141616802,26.726667404174805,-0.00699885342824158
7922,2011-08-09,24.873332977294922,24.886667251586914,22.98666763305664,24.273332595825195,13370550.0,0.044512855179937194,5.0638066685942995,-0.28754019601211683,13.930623640393407,14.945399342521549,2.5381888641656474,5.868761459880034,6.891866131825807,8.459536136213977,24.304570717403617,1.8999996185302734,-3.381297306712863,-4.990666961669923,-11.687758449655092,1.7064245263152493,-8.339212705662511,-1.6421212176773388,2.2241583280473627,46.31749687090129,11.85087878057805,3.348545743992586,8,1.3933343887329102,4.513334274291992,7.973333358764648,8.383333206176758,0.713333129882809,1,-0.013133176747727737,-1.1523827343043225,23.81333351135254,3.4629616384140722,26.13333320617676,2.9629761103723053,25.99333381652832,-0.013133176747727737
7923,2011-08-10,23.933332443237305,24.57333374023437,23.26000022888184,24.273332595825195,16255500.0,-0.03779149882790844,1.7943193623790723,-0.5666665607029211,11.171636975159842,14.32804652005753,2.958432708979199,6.3819858210236795,7.690306344562149,9.36126433961256,27.312477497818865,1.6133327484130824,-3.9819637590601396,-5.45200071334839,-12.416024977973734,1.512023551276954,-8.934012845661066,-1.969988581035718,2.341994127647851,26.24765261133275,-1.80168680410954,3.4820121323126725,8,2.1133346557617188,5.453334808349609,8.923334121704102,9.323333740234375,1.4666671752929688,2,0.01727021900533776,5.0638066685942995,24.873332977294922,-1.1523827343043225,23.81333351135254,3.4629616384140722,26.13333320617676,0.01727021900533776
7924,2011-08-11,24.459999084472656,24.773332595825195,23.79333305358887,24.046667098999023,11422950.0,0.022005570786452155,-1.1304336107972597,-1.2156817646332843,14.525419604329542,13.865478154623899,1.9595535176980263,5.484937323028049,7.076216540100269,8.776645327708806,29.68975443444596,0.9799995422363246,-4.144861939731509,-4.511667346954347,-11.61972307263919,2.596388378730495,-8.065695209796772,-0.957639484111926,1.157595698846798,40.850247840878424,19.46360196779727,3.554027862842422,8,1.5866680145263672,4.926668167114258,8.39666748046875,8.796667098999023,0.6400012969970739,3,-0.03570453842941157,1.7943193623790723,23.933332443237305,5.0638066685942995,24.873332977294922,-1.1523827343043225,23.81333351135254,-0.03570453842941157
7925,2011-08-12,24.559999465942386,24.833332061767575,24.19333267211914,24.553333282470703,8041650.0,0.004088323189399112,1.3132589924337907,0.016127915830284778,14.39075300366153,13.558943561922353,1.3808273314200967,4.987474865171794,6.888367374737921,8.63252395704215,32.11305465645615,0.639999389648434,-4.154294766469839,-3.9970003128051736,-11.119206832007055,3.125206206396708,-7.5581035724061145,-0.4358970532042328,0.5314098873245037,51.08220363176545,36.11079117585818,3.5611032596009404,8,0.9866676330566371,4.516668319702145,8.816667556762692,8.696666717529293,0.21333312988280895,4,-0.034473385768336806,-1.1304336107972597,24.459999084472656,1.7943193623790723,23.933332443237305,5.0638066685942995,24.873332977294922,-0.034473385768336806
7926,2011-08-15,25.386667251586914,25.49333381652832,24.60666656494141,24.726667404174805,4706250.0,0.03365911252526188,1.0305365184612414,99.00715307576984,26.711415117761845,14.824057151668878,0.14393345797622814,3.815072920440862,5.987018533318029,7.76790392135338,33.87255477885607,0.933334350585934,-4.150469294919958,-2.8266659736633315,-9.85928693017457,4.205954982847906,-6.34297645191895,0.6896445045922874,-2.3999996185302734,95.74468408898088,77.0598277559371,3.516310478255619,8,-0.36333370208740234,3.3833332061767543,7.989999771118164,7.869998931884766,-1.760000228881836,0,-0.05304620424232298,1.3132589924337907,24.559999465942386,-1.1304336107972597,24.459999084472656,1.7943193623790723,23.933332443237305,-0.05304620424232298
7927,2011-08-16,25.1200008392334,25.440000534057614,24.753332138061523,24.873332977294922,5819400.0,-0.010504191421063624,-1.821908251846902,0.37373927116146,28.167023805209098,16.136450557235584,0.14701416827406888,3.63930881603007,6.16705815540395,7.988933949460005,36.36040445689222,0.6866683959960902,-4.214135681352765,-2.693999099731446,-9.458597361683985,4.0705991622210895,-6.076298230707714,0.6883000312448218,-2.083199882507323,83.28359993509319,60.154160869306494,3.3822991309762678,8,-0.3300008773803711,3.4633331298828125,8.463332176208496,8.136665344238281,-2.8400001525878906,1,-0.014596683476188366,1.0305365184612414,25.386667251586914,1.3132589924337907,24.559999465942386,-1.1304336107972597,24.459999084472656,-0.014596683476188366
7928,2011-08-17,24.84000015258789,25.69333267211914,24.399999618530273,25.20000076293945,5077800.0,-0.011146523777506911,-1.0860182305366102,-1.4594548617823169,28.67435295126451,17.761809257037925,0.14667091516405506,3.4376622447006966,6.3491597191516895,8.218758420067815,39.48032145453253,1.2933330535888672,-4.241867625598196,-2.556333160400392,-8.943450897367782,3.830784576566998,-5.749892028884087,0.637225708083303,-1.75406853866577,55.08775311274332,28.099987382748562,3.193558868483696,8,-0.05000019073486328,3.7433338165283203,8.773333549499512,8.416666030883789,-2.1333332061767614,2,0.030059015700611758,-1.821908251846902,25.1200008392334,1.0305365184612414,25.386667251586914,1.3132589924337907,24.559999465942386,0.030059015700611758
7929,2011-08-18,23.253332138061523,24.24666786193848,23.053333282470703,24.15999984741211,6801150.0,-0.06387552354185733,1.209871201431205,2.5185171449158896,25.04719606320465,18.73509767912754,1.4570168265056758,4.450758773895664,7.841114072325286,9.755733448947481,43.00063386073762,1.7866668701171875,-4.171914270272275,-3.634001064300538,-9.604366505607722,2.336364377006646,-6.619183784954128,-0.6488183436469477,2.440000534057617,7.575715978383377,-21.083027305033518,2.9851827206535915,8,1.2733354568481445,5.170001983642575,10.446667671203613,9.88333511352539,0.06666755676269531,3,0.09231655350396184,-1.0860182305366102,24.84000015258789,-1.821908251846902,25.1200008392334,1.0305365184612414,25.386667251586914,0.09231655350396184
7930,2011-08-19,22.68000030517578,23.71999931335449,22.546667098999023,22.893333435058594,7726650.0,-0.024655900043989876,-3.888888888888874,0.23529362266095866,24.735862164494407,20.81714259171987,1.6639619532828824,4.399037138532989,8.310257610270774,10.260524747761472,46.575011093973345,1.1733322143554652,-4.155022021693824,-3.6673329353332527,-9.051938733364238,1.7172728626977332,-6.359635834348744,-0.9750300363177615,3.0133323669433594,4.237285567164658,-25.995568875451127,2.692302899015493,8,1.4399995803833008,5.506667137145996,10.901666641235352,10.383333206176758,1.4666671752929688,4,0.1067019419634525,1.209871201431205,23.253332138061523,-1.0860182305366102,24.84000015258789,-1.821908251846902,25.1200008392334,0.1067019419634525
7931,2011-08-22,22.79333305358887,23.333332061767575,22.420000076293945,23.18666648864746,5169150.0,0.004997034695243263,1.6601983278242443,1.843752235176294,28.69986086642706,22.45816895016805,1.554163234398633,3.6201942202173676,8.11705096700737,10.061795923465251,50.68736384856275,0.9133319854736293,-4.040760409971696,-3.013666915893552,-7.412517640514476,1.3851838087273727,-5.213092278204016,-0.8142415535830878,2.7741329956054663,11.405287008447413,-21.641238421910803,2.199425362310463,8,1.2633333206176722,5.3300008773803675,10.773333549499508,10.270000457763668,0.5799999237060511,0,0.08686748610136097,-3.888888888888874,22.68000030517578,1.209871201431205,23.253332138061523,-1.0860182305366102,24.84000015258789,0.08686748610136097
7932,2011-08-23,23.920000076293945,23.920000076293945,22.666667938232425,22.953332901000977,5066400.0,0.04942967402161824,1.5930996109010762,-2.457627776161403,36.75267259853245,25.3005062416539,0.31072022564877955,2.122442733857337,6.927758027644423,8.85041436850139,52.06256505621462,1.2533321380615199,-3.9649561579645223,-1.5823332786560051,-5.580308239791538,2.415641682479528,-3.5813207592237717,0.4166542019117614,1.458618014526369,45.824857575215496,11.274688175327675,1.9989874805677672,8,0.13666629791259766,4.203333854675293,9.506667137145996,9.143333435058594,-0.12666702270507457,1,-0.012263087485504531,1.6601983278242443,22.79333305358887,-3.888888888888874,22.68000030517578,1.209871201431205,23.253332138061523,-0.012263087485504531
7933,2011-08-24,24.28666687011719,24.31999969482422,23.50666618347168,23.81999969482422,5027850.0,0.015328879291544473,2.050003576282097,0.48275889284389845,41.655801059324475,28.31499306998667,-0.0006204940038188056,1.4400128850621634,6.471560951349634,8.388808786703475,53.108088539258304,0.8133335113525391,-3.504917138195495,-0.9683331489562939,-4.588658074388896,2.651991776476308,-2.7784956116725965,0.8418293137600088,0.9144341398315419,98.2456404526643,58.15217625524968,1.8101624627163013,8,-0.23000049591064808,3.8366670608520472,9.14000034332275,8.776666641235348,-1.7399997711181676,2,-0.08262419022763168,1.5930996109010762,23.920000076293945,1.6601983278242443,22.79333305358887,-3.888888888888874,22.68000030517578,-0.08262419022763168
7934,2011-08-25,23.57333374023437,24.59333229064941,23.47333335876465,24.433332443237305,5195400.0,-0.02937138857701871,-1.1132065965505695,-1.8428523550280316,38.148151876504116,30.954704055858066,0.6411345462520934,1.836930837731387,7.109729712404526,9.005816966030043,53.914475409918005,1.119998931884762,-3.1875346100928255,-1.4209996223449757,-4.705844032585926,1.8638447878959745,-3.0634218274654508,0.22142258277549942,1.4609012136950739,53.067527197284235,10.951158113980696,1.6424222051204755,8,0.4833326339721715,4.550000190734867,9.76166677474976,9.489999771118168,-1.820001602172848,3,-0.03676471064184006,2.050003576282097,24.28666687011719,1.5930996109010762,23.920000076293945,1.6601983278242443,22.79333305358887,-0.03676471064184006
7935,2011-08-26,23.86666679382324,24.07333374023437,22.920000076293945,23.53333282470703,6156900.0,0.012443426832252191,2.0892816544860713,-0.3875982230580997,50.30395103738154,33.57609693581581,0.2672094480452749,1.2390590540756001,6.735139060168944,8.620080211285117,54.615690951652994,1.1533336639404261,-2.7061324625679717,-0.8939998626709027,-3.7543029088602964,1.966303183518491,-2.3241513857655995,0.5361516604237941,1.0107140674480775,66.56445379006745,18.349592927877566,1.4301515230946964,8,0.18999958038330433,4.256667137146,9.315000057220463,9.090000152587894,-0.926666259765625,4,-0.02290504592541176,-1.1132065965505695,23.57333374023437,2.050003576282097,24.28666687011719,1.5930996109010762,23.920000076293945,-0.02290504592541176
7936,2011-08-29,25.333332061767575,25.34666633605957,24.053333282470703,24.21333312988281,5445900.0,0.06145245503339036,1.2558118645872005,3.359990386981262,52.505441553271524,36.28036557448941,-1.349758573626488,-0.46958121248626483,5.169271114402541,7.068175907861917,54.72627213340062,1.4799995422363317,-2.2386167573162403,0.7109988212585421,-1.7019228609510826,3.1239205034681667,-0.4954620198462685,1.9174596623633526,-2.9133319854736293,99.50245215434433,48.938864324521504,1.206460841104812,8,-1.2766656875610316,2.7900018692016637,7.755001544952396,7.623334884643558,-1.5999984741210902,0,-0.04684202529716608,2.0892816544860713,23.86666679382324,-1.1132065965505695,23.57333374023437,2.050003576282097,24.28666687011719,-0.04684202529716608
7937,2011-08-30,25.413333892822266,25.739999771118164,24.920000076293945,25.166667938232425,6181200.0,0.003157967173825771,-1.2162103646120617,0.22023766949022336,58.89423776792568,39.63813055411843,-1.5463953285182868,-0.7026986985283727,4.984652504094825,6.902960705231109,54.278577328550284,0.8199996948242188,-1.755754307692964,0.8653339385986314,-1.3343223319012196,3.0649902090984824,-0.23449419665129412,1.965162073848557,-2.9348004913330072,88.416102352938,33.340122142145944,1.0998281352499257,8,-1.333333969116211,1.2733325958251953,7.816666603088379,7.543333053588867,-1.0666675567626953,1,-0.08027285692348773,1.2558118645872005,25.333332061767575,2.0892816544860713,23.86666679382324,-1.1132065965505695,23.57333374023437,-0.08027285692348773
7938,2011-08-31,25.08666610717773,26.06666755676269,24.67333221435547,25.5,6970800.0,-0.01285418855401721,-1.247312026432119,-1.675682781231674,53.85878578039187,42.839418300472566,-1.3198552364715077,-0.532496742285808,5.1775394113501285,7.157724017294161,53.28861558143899,1.393335342407223,-1.6060078736085615,0.6206662178039508,-1.3470685615439812,2.588400997151883,-0.363201171870017,1.6045336074779186,-2.4776740509033175,68.85589419067011,11.48555429116081,0.9838673896739667,8,-0.8433322906494105,1.183334350585941,7.075000762939457,7.556667327880863,-0.9666652679443324,2,-0.051554600681627205,-1.2162103646120617,25.413333892822266,1.2558118645872005,25.333332061767575,2.0892816544860713,23.86666679382324,-0.051554600681627205
7939,2011-09-01,24.63999938964844,25.373332977294922,24.546667098999023,25.19333267211914,5378550.0,-0.0178049452893021,-1.2342385532976607,1.3387077422867648,50.47244035951558,45.69903809991936,-0.7328737820893458,-0.20281539713802488,5.487634734757471,7.535120051733667,52.21864990850638,0.8266658782958984,-1.4794763125052057,0.24166622161865448,-1.5935367338189685,2.0768691770562775,-0.675935256100157,1.159267699337466,-1.8235468033447297,54.66098099117465,-3.359987593703231,0.9176014777188114,9,-0.39666557312012074,1.3433341979980433,7.2833347320556605,7.773334503173825,0.28000068664550426,3,-0.08495666974443394,-1.247312026432119,25.08666610717773,-1.2162103646120617,25.413333892822266,1.2558118645872005,25.333332061767575,-0.08495666974443394
7940,2011-09-02,23.78000068664551,24.18666648864746,23.52666664123535,24.13999938964844,4695450.0,-0.03490254562929196,1.9117668095777498,0.6506001254713836,40.549020206227055,47.01561135989714,0.33477422676417135,0.4973364896498218,6.19008601430831,8.324508283240302,51.09452063613892,1.1133327484130895,-1.3645672620491531,-0.5006658554077106,-2.1609168316230587,1.1595851208076375,-1.3307913435153829,0.3294596326999617,-0.7685352021142613,9.973777720373935,-41.48773265052229,0.8301254881076738,9,0.5866670608520472,1.9833326339721644,7.959999084472653,8.449998855590817,1.5733318328857386,4,-0.08522575652077813,-1.2342385532976607,24.63999938964844,-1.247312026432119,25.08666610717773,-1.2162103646120617,25.413333892822266,-0.08522575652077813
7941,2011-09-06,23.64666748046875,23.84000015258789,22.86000061035156,22.8799991607666,4655850.0,-0.005606947112143712,-1.4297546846367433,-2.129641894004016,41.19521910534105,47.50922763843143,0.6726151347026708,0.6509160949966883,6.174614034778891,8.387654942080509,49.68048254671362,0.9799995422363317,-1.0437943798570792,-0.6256657600402846,-2.297426506226781,1.0460949861462119,-1.4615461331335347,0.2102146130529654,2.4200000762939418,24.53222873668312,-21.957860652037308,0.8358803730932487,9,0.8166666030883754,2.116665840148926,7.840000152587891,8.329999923706055,2.279998779296875,1,-0.02988442016173387,1.9117668095777498,23.78000068664551,-1.2342385532976607,24.63999938964844,-1.247312026432119,25.08666610717773,-0.02988442016173387
7942,2011-09-07,24.546667098999023,24.65999984741211,23.959999084472656,24.11333274841309,4013850.0,0.038060315233579445,1.121214923561541,0.5652174994713293,48.3679539078118,48.255022399374475,-0.14432033817881162,-0.2896624633761462,5.1233129470450365,7.423373493021373,47.685229347900005,1.0133323669433594,-0.6281633400671289,0.2906671524047866,-1.3626514762183177,1.9439857810278909,-0.5359921619067656,1.1173264667163387,1.455867118835446,52.59874245858814,6.898932121315944,0.8266593143115518,9,-0.08333301544189808,0.7166662216186523,6.793333053588867,7.283332824707031,1.3133335113525355,2,-0.033134172882709034,-1.4297546846367433,23.64666748046875,1.9117668095777498,23.78000068664551,-1.2342385532976607,24.63999938964844,-0.033134172882709034
7943,2011-09-08,24.34666633605957,24.76000022888184,24.19333267211914,24.36666679382324,6604800.0,-0.008147776728010814,-2.46938132050356,-0.04615479418288594,57.192989588885965,50.37111547852801,0.07273527759295106,-0.06019423115583322,5.149160321976257,7.542054790245558,45.54857067060368,0.5666675567626989,-0.2813763502420521,0.06999969482421875,-1.5766562880332309,1.7166556776816684,-0.7533282966045078,0.8933276862529453,1.5930172096252413,59.15117893922037,8.272474989188268,0.823327991428725,9,0.11666774749755504,0.39333343505859375,6.49666690826416,6.986666679382324,2.213333129882816,3,0.0,1.121214923561541,24.546667098999023,-1.4297546846367433,23.64666748046875,1.9117668095777498,23.78000068664551,0.0
7944,2011-09-09,23.58666610717773,24.1200008392334,23.32666778564453,24.08666610717773,8922900.0,-0.03121578200446329,1.7999851900719277,24.999427808511022,55.82191210389036,50.984222263695656,0.9329335127858229,0.6651246761557168,5.717856973529088,8.227412744222963,43.72639974227661,1.019998550415039,-0.10144773048311606,-0.6463338851928739,-2.3186386342852963,1.0259708638995484,-1.4824862597390869,0.189818489353339,2.2914237798004145,38.24556014323173,-17.76739169507953,0.836152374546212,9,0.8766679763793945,0.9200000762939489,6.710000991821293,7.200000762939457,2.1933345794677805,4,0.02261170483493502,-2.46938132050356,24.34666633605957,1.121214923561541,24.546667098999023,-1.4297546846367433,23.64666748046875,0.02261170483493502
7945,2011-09-12,23.71333312988281,23.739999771118164,22.97333335876465,23.18000030517578,6482550.0,0.005370280909116287,1.613637989219135,-1.0666656494140554,55.89743552123301,51.36111048235804,0.8741555638146288,0.49727059717629984,5.3729131011134115,8.006070115861899,41.95162346144018,0.7666664123535156,-0.00843643767905533,-0.477333545684818,-2.157631005174597,1.202963913804961,-1.3174822754297075,0.3628151840600715,2.1043949715628045,44.91224688725643,-16.051627147125416,0.8401487297448889,9,0.7500009536743164,0.7933330535888707,6.50333404541016,6.993333816528324,3.173334121704105,0,0.05088558996754999,1.7999851900719277,23.58666610717773,-2.46938132050356,24.34666633605957,1.121214923561541,24.546667098999023,0.05088558996754999
7946,2011-09-13,24.040000915527344,24.399999618530273,23.64666748046875,23.70000076293945,7827300.0,0.013775700946607072,-2.3731285922914656,0.6375008940705352,50.85714861811267,50.468100576823254,0.38524859989356486,0.06802893959616085,4.806631728346808,7.570230197798061,40.68113639611485,0.7533321380615234,0.20677400495648612,-0.08333244323730327,-1.666982800456573,1.5003179139819665,-0.8751576218469381,0.7084927353723316,1.7185726360963898,59.70153555781389,-3.046070338340307,0.7918251786096356,9,0.4233331680297816,0.20333290100097656,5.138332843780518,6.34666633605957,2.686666488647461,1,0.05463109625572571,1.613637989219135,23.71333312988281,1.7999851900719277,23.58666610717773,-2.46938132050356,24.34666633605957,0.05463109625572571
7947,2011-09-14,24.753332138061523,25.10000038146973,23.84000015258789,24.29999923706055,5763900.0,0.029672678675874753,1.197669602534986,1.3333314633845081,53.176034180658256,50.39223928796398,-0.4822646763619076,-0.7106142098507711,3.858754930873083,6.754705044035525,39.11688131273506,1.2600002288818395,0.265922873773917,0.6483322143554702,-0.8947054769394214,2.1913699056503617,-0.1231866312919756,1.419851060002916,0.9472699547367682,83.69898814872998,24.390676778873612,0.771518845647445,9,-0.6366653442382812,-0.5099983215332031,3.6266684532165527,5.0433349609375,1.9200000762939453,2,0.047401057569132155,-2.3731285922914656,24.040000915527344,1.613637989219135,23.71333312988281,1.7999851900719277,23.58666610717773,0.047401057569132155
7948,2011-09-15,25.58666610717773,25.873332977294922,25.06666755676269,25.126667022705078,6590400.0,0.03366552690636926,-1.7816144117124542,1.0147048305052657,63.48213546738381,51.837760966615996,-1.3826112837231932,-1.5654006083556347,2.80260039528892,5.830649671171663,37.09290316434791,1.1200008392333984,0.21101970772278023,1.4443328857421847,-0.2059824968753361,3.0946482683597054,0.6191751944334243,2.269490577050945,-2.726665496826172,90.11493421290605,28.777225816342096,0.8251576913087606,9,-1.2199993133544886,-1.3433322906494105,2.2400012016296422,3.8000011444091832,1.586666107177738,3,0.010682693166389035,1.197669602534986,24.753332138061523,-2.3731285922914656,24.040000915527344,1.613637989219135,23.71333312988281,0.010682693166389035
7949,2011-09-16,25.399999618530273,26.253332138061523,25.07333374023437,25.71333312988281,6334350.0,-0.007295459590770714,-1.4413795280686383,-0.681161162987409,60.41666234748988,54.04527676008965,-1.2033462336592393,-1.2750370972205047,2.7222871756146247,5.9095791800659185,34.35603353475136,1.179998397827152,0.07480124003944155,1.1503330230712905,-0.5353848075684624,2.8360508537110434,0.30747410775141404,1.993191938391167,-2.479732360839847,73.9837549660864,12.757488223039616,0.8428589153198771,9,-0.8433332443237305,-1.063333511352539,2.3166675567626953,3.9866676330566406,2.85333251953125,4,0.04566928601706932,-1.7816144117124542,25.58666610717773,1.197669602534986,24.753332138061523,-2.3731285922914656,24.040000915527344,0.04566928601706932
7950,2011-09-19,25.10000038146973,25.273332595825195,24.559999465942386,24.979999542236328,4317150.0,-0.0118109937624441,2.0571511482954232,-0.3829811842193525,48.11626776089743,54.81428216626258,-0.7782559838124037,-0.8268338940764117,2.7708170326755734,6.095277456342021,31.438330362714385,0.8400001525878871,0.0004383409540231753,0.729333782196047,-0.8242161179302379,2.282883682322332,-0.0474411678670954,1.5061087322591895,-2.0464105285644614,55.75450209015828,-0.6040564752694451,0.776774950063142,9,-0.4866676330566442,-0.7633342742919957,2.6166667938232386,4.286666870117184,2.5533332824706996,0,0.02709164521279428,-1.4413795280686383,25.399999618530273,-1.7816144117124542,25.58666610717773,1.197669602534986,24.753332138061523,0.02709164521279428
7951,2011-09-20,24.773332595825195,25.413333892822266,24.71333312988281,25.28000068664551,4529250.0,-0.01301465261672663,-1.2340437188407245,-4.222204561710148,45.03104624283449,54.443514647931764,-0.307277308976758,-0.36282611210926063,2.8757203061600762,6.310545442117014,28.281189404810934,0.7000007629394567,-0.018674415473086015,0.30366601943969584,-1.0684123900843403,1.675744428963732,-0.38237318532232223,0.9897052242017139,-1.5917530515136775,38.674017866387,-13.066457373552332,0.6860392047620179,9,-0.15999984741210938,-0.43666648864746094,2.538334846496582,4.613334655761719,2.8999996185302734,1,0.08530683740619782,2.0571511482954232,25.10000038146973,-1.4413795280686383,25.399999618530273,-1.7816144117124542,25.58666610717773,0.08530683740619782
7952,2011-09-21,23.626667022705078,25.0,23.6200008392334,24.68000030517578,6370050.0,-0.04628628662230749,-1.5875008940705242,2.07894142448425,39.94490756187721,52.52706108937522,0.7768570453787511,0.801848086058488,3.7807903896004227,7.344825101853026,25.972884134631524,1.3799991607666016,0.10592273263060292,-0.8283329010009766,-2.2310789890729374,0.5744131870709843,-1.5297059450369588,-0.12695985696499434,-0.3222173746435608,0.25314640336543476,-47.2848883165895,0.7013730440359811,9,0.9866657257080078,0.7099990844726562,3.2699999809265137,5.760000228881836,5.633333206176761,2,0.13120768911208014,-1.2340437188407245,24.773332595825195,2.0571511482954232,25.10000038146973,-1.4413795280686383,25.399999618530273,0.13120768911208014
7953,2011-09-22,22.280000686645508,23.08666610717773,22.093332290649414,22.84666633605957,10333350.0,-0.05699772781177437,-1.113470716187253,0.537973743775464,35.539219983034855,50.273428631502405,2.0110175203300678,2.0980394865804293,4.8712493579059135,8.570453111774263,24.338944974103875,1.533334732055664,0.20535254518162915,-2.0746659278869615,-3.7820806554668813,-0.3672512003070416,-2.9283732916769196,-1.2209585640970033,3.9733314514160156,4.487221222188701,-40.40864358018988,0.8537073637899596,9,1.893331527709961,1.893331527709961,4.406666278839111,7.106666564941406,7.179998397827148,3,0.19718722586679704,-1.5875008940705242,23.626667022705078,-1.2340437188407245,24.773332595825195,2.0571511482954232,25.10000038146973,0.19718722586679704
7954,2011-09-23,22.70666694641113,22.893333435058594,22.0,22.113332748413086,6304950.0,0.01915019060216472,-1.1788628476260479,-1.0470622290438045,43.054353519799264,48.84641952023198,1.616375182930927,1.6897499985590194,4.212981885389912,8.024745874418716,22.963311934326665,0.8933334350585938,0.17319261134154473,-1.6046663284301808,-3.4351322038945753,0.2257995470342138,-2.51989926616238,-0.6894333906979817,3.4634651947021524,20.703129802131134,-27.42828860820944,0.9152329377321974,9,1.4199991226196325,1.4199991226196325,3.98000001907349,6.680000305175785,6.120000839233402,4,0.19671162123819808,-1.113470716187253,22.280000686645508,-1.5875008940705242,23.626667022705078,-1.2340437188407245,24.773332595825195,0.19671162123819808
7955,2011-09-26,23.31999969482422,23.373332977294922,22.34666633605957,22.906667709350586,6120150.0,0.027011130689527763,2.9487288586320606,0.6966259266164798,48.009740960002375,48.53004089155306,1.0520107351741217,1.0892066253521335,3.36653127295515,7.291856029268143,21.094808917164283,1.0266666412353516,0.07815844153322615,-0.9640002250671387,-2.838226915707164,0.9102264655728867,-1.9011135703871496,-0.02688687974712778,2.683327160644531,38.67185972049151,-11.930619854079609,0.937113345320012,9,0.806666374206543,0.806666374206543,3.155001163482666,6.066667556762695,4.813333511352543,0,0.2115494214321212,-1.1788628476260479,22.70666694641113,-1.113470716187253,22.280000686645508,-1.5875008940705242,23.626667022705078,0.2115494214321212
7956,2011-09-27,24.14666748046875,24.85333251953125,23.79333305358887,23.833332061767575,4954500.0,0.035448876349171154,-4.389826398991448,0.7580720334094823,47.540985913213916,47.903924417392574,0.2705120203585807,0.17821584517635713,2.3306730508839557,6.355398416439073,20.117751944282624,1.5333328247070312,0.07001009221950483,-0.07799921035766744,-1.8863308422087854,1.7303324214934506,-0.9821650262832264,0.8261666055678916,1.696526300781251,71.55558268229166,20.329634775267728,0.904165815925559,9,-0.02000141143798828,-0.02000141143798828,2.0066661834716797,5.0199995040893555,4.366664886474609,1,0.1452236084465104,2.9487288586320606,23.31999969482422,-1.1788628476260479,22.70666694641113,-1.113470716187253,22.280000686645508,0.1452236084465104
7957,2011-09-28,23.373332977294922,24.34000015258789,23.26000022888184,24.233333587646484,4842900.0,-0.032026552061453106,1.0124214551761328,-2.744664532073649,44.410413509811264,45.78484419988452,0.9247555431427585,0.8336227052861389,2.854223025474475,7.010031669684807,19.59478235944465,1.0799999237060511,0.03501293728486132,-0.7493336677551277,-2.5047199541683156,1.0060526186580603,-1.6270268109617234,0.12835947545146809,2.31613305270508,48.13084237095981,-2.006173256570861,0.8776931432065946,9,0.7533330917358398,0.7533330917358398,2.7166671752929688,5.7300004959106445,5.853334426879883,2,0.18397030672679882,-4.389826398991448,24.14666748046875,2.9487288586320606,23.31999969482422,-1.1788628476260479,22.70666694641113,0.18397030672679882
7958,2011-09-29,23.79333305358887,24.13333320617676,23.233333587646484,23.86666679382324,4946250.0,0.01796919920243889,1.9670322069494344,0.08527173045189997,51.23506141396544,44.764666318381806,0.24989880358153727,0.3286093105880106,2.181374907175009,6.472780424769336,19.367637845821555,0.899999618530277,0.035608003765435825,-0.2646669387817333,-1.9649511225279106,1.435617244964444,-1.114809030654822,0.5854751530913553,1.7485543352111321,62.85047541123887,10.746227232214586,0.8501420918730885,9,-0.08666610717773793,0.333333015441891,2.29666709899902,5.310000419616696,5.246667861938473,3,0.22975625831742819,1.0124214551761328,23.373332977294922,-4.389826398991448,24.14666748046875,2.9487288586320606,23.31999969482422,0.22975625831742819
7959,2011-09-30,22.546667098999023,23.553333282470703,22.36666679382324,23.399999618530273,9192750.0,-0.052395599716190455,1.0459769736950342,11.636287973367752,43.851021715025624,44.290750091062705,1.1725626792034518,1.4866271893716956,3.147756118383821,7.586836498895032,19.230157869237303,1.426666259765632,-0.07445131299414243,-1.4066662788391113,-3.2106613636331076,0.39732880595488496,-2.3086638212361095,-0.5046687364421132,2.853544794248979,7.978755378686136,-43.17487359098269,0.9019975423969975,9,1.1599998474121094,1.5799989700317383,3.543333053588867,6.556666374206543,6.440000534057617,4,0.3066232341622037,1.9670322069494344,23.79333305358887,1.0124214551761328,23.373332977294922,-4.389826398991448,24.14666748046875,0.3066232341622037
7960,2011-10-03,21.753332138061523,22.65999984741211,21.726667404174805,22.34000015258789,5734500.0,-0.03518635182105123,-1.9166753590448915,0.6875022351763107,38.51304984868005,43.56652826948999,1.6106233533738639,2.2349303176827533,3.6443044613786384,8.244795474591516,18.576589154757773,0.9333324432373047,-0.3821022900719555,-2.0986678123474114,-4.153852973743415,-0.043482650951407464,-3.1262603930454134,-1.0710752316494094,3.510871279456559,0.8528170719581181,-47.18634998277998,1.0275925806980024,10,1.610001564025879,2.2366676330566406,4.336668014526367,7.350001335144043,7.573335647583008,0,0.32516101913448403,1.0459769736950342,22.546667098999023,1.9670322069494344,23.79333305358887,1.0124214551761328,23.373332977294922,0.32516101913448403
7961,2011-10-04,22.940000534057614,22.97333335876465,21.046667098999023,21.386667251586914,7729200.0,0.05455110915719397,1.3786018889828173,-2.647721102921807,41.30435896094411,43.71757842494188,0.15259524408856961,1.046247366093045,2.164651024639465,6.929128728899787,17.643897096942247,1.926666259765625,-0.6438963211539317,-0.8766660690307653,-2.970647234670789,1.2173150966092585,-1.9236566518507772,0.17032451378924662,2.1119507226598735,57.48988651467711,13.384714027655733,1.0469905828200128,10,0.009999275207523084,0.7099990844726598,3.149999618530277,6.163332939147953,4.926666259765625,1,0.2263876439064998,-1.9166753590448915,21.753332138061523,1.0459769736950342,22.546667098999023,1.9670322069494344,23.79333305358887,0.2263876439064998
7962,2011-10-05,23.733333587646484,23.78000068664551,22.739999771118164,23.03333282470703,5399400.0,0.03458295706711323,1.62184566856438,0.4506442827427521,41.07831157817884,44.33303304662454,-0.6973497429277344,0.19906326257504503,1.1971374718194667,6.027026101468984,17.23921959318825,1.0400009155273473,-0.7749238122644044,-0.04266633987426616,-2.1083541660454124,2.02302148629688,-1.075510252959841,0.9901775732113087,0.9981949364535261,87.04104672675423,46.74174787253601,1.0328439130855738,10,-0.7833337783813477,-0.08333396911621094,2.3566665649414062,5.369999885559082,4.166666030883789,2,0.20140444078976438,1.3786018889828173,22.940000534057614,-1.9166753590448915,21.753332138061523,1.0459769736950342,22.546667098999023,0.20140444078976438
7963,2011-10-06,24.34666633605957,24.34666633605957,23.49333381652832,23.82666778564453,3248850.0,0.025842671706781895,2.2820573013142402,0.742854262374592,45.129470964856,44.56360165163084,-1.1026523257930059,-0.43665712362059494,0.43830551883035795,5.314730902822667,16.751340883091046,0.85333251953125,-0.8551808026539653,0.5706664085388198,-1.4950214176323264,2.636354234709966,-0.4621775045467551,1.6035103216243947,0.09007327403235976,100.0,61.31937230673248,1.0328439130855738,10,-1.3966665267944336,-0.6966667175292969,1.0366668701171875,4.756667137145996,4.093334197998043,3,0.20043816269365466,1.62184566856438,23.733333587646484,1.3786018889828173,22.940000534057614,-1.9166753590448915,21.753332138061523,0.20043816269365466
7964,2011-10-07,24.1200008392334,24.57999992370605,23.76666641235352,24.433332443237305,3624300.0,-0.00930991921840485,1.6813197177962025,-0.6025624566718875,45.43761923147003,44.277810348460584,-0.731329202588924,-0.17706507068745125,0.5282376661933164,5.448946369083018,15.655575075652445,0.813333511352532,-0.80940116902417,0.3173341751098633,-1.7518294729715755,2.386497823191302,-0.7172476489308579,1.3519159991505845,-3.073333740234375,86.98115611254951,48.375797465717426,1.03458182404072,10,-1.1700010299682617,-0.470001220703125,1.1366662979125977,4.983332633972168,3.413331985473633,4,0.2039800955682851,2.2820573013142402,24.34666633605957,1.62184566856438,23.733333587646484,1.3786018889828173,22.940000534057614,0.2039800955682851
7965,2011-10-10,24.920000076293945,24.933332443237305,24.07333374023437,24.46666717529297,4267800.0,0.03316746306904239,2.583345585459589,-1.446815116024252,50.65398699374182,44.62369935740813,-1.4309837388745024,-0.9296946617170008,-0.39406600718323403,4.551055981925209,14.206038359556766,0.8599987030029332,-0.5773103349891713,1.057000064849852,-1.070735706226369,3.184735835926073,-0.0068678206882601955,2.1208679503879644,-3.802666320800782,99.65697157427964,58.53795993749465,1.0638678855381112,10,-1.9300003051757812,-1.2700004577636719,0.19333362579345703,4.183333396911621,2.559999465942383,0,0.1631889062725671,1.6813197177962025,24.1200008392334,2.2820573013142402,24.34666633605957,1.62184566856438,23.733333587646484,0.1631889062725671
7966,2011-10-11,25.35333251953125,25.393333435058594,24.739999771118164,24.85333251953125,3981900.0,0.017388942291759024,1.2528675909605114,1.102942228318264,58.22221665155319,46.15834415093501,-1.8720125370398044,-1.3276606051741666,-0.9330044759181462,4.017632713222497,13.211613481121812,0.6533336639404297,-0.4285109258191184,1.424665927886963,-0.8047074723603345,3.6540393281342602,0.3099792277633142,2.5393526280106116,-4.083358816528321,98.49242799460288,50.047659276375775,1.1146867001236493,10,-2.1333322525024414,-1.7033329010009766,-0.2883319854736328,3.7500009536743164,1.506668090820309,1,0.15671846149031388,2.583345585459589,24.920000076293945,1.6813197177962025,24.1200008392334,2.2820573013142402,24.34666633605957,0.15671846149031388
7967,2011-10-12,25.926666259765625,26.1200008392334,25.31999969482422,25.65333366394043,5794650.0,0.022613742780863255,1.4242394467547705,0.5466651916503906,68.74570920125696,48.10397168285629,-2.2854011588566365,-1.9063221499843905,-1.5687738910570772,3.3551481883523238,12.839068336984807,0.8000011444091797,-0.3447668094922598,1.9393329620361328,-0.43824192411753415,4.3169078481898,0.7505455189592993,3.1281204051129663,-4.409290972839358,92.63954746465475,37.0384955652639,1.1887874430768326,10,-2.343332290649414,-2.2766666412353516,-0.8133325576782227,3.1766672134399414,0.3466663360595703,2,0.07482645530359644,1.2528675909605114,25.35333251953125,2.583345585459589,24.920000076293945,1.6813197177962025,24.1200008392334,0.07482645530359644
7968,2011-10-13,25.86000061035156,25.97333335876465,25.26666641235352,25.74666786193848,4077450.0,-0.002571315908729943,3.156885844595142,0.41463312515262046,66.83274174981787,50.657496131166546,-2.1174185548007927,-1.9163829693645233,-1.5610179953319623,3.3424408651478217,13.086002165176819,0.7066669464111293,-0.3129005786444772,1.859000587463374,-0.560063083175816,4.278064258102564,0.649468752143779,3.068532422782969,-3.97441527924072,88.95183676777484,27.741098250616687,1.2095318353195954,10,-2.276666641235348,-2.2100009918212855,-0.9966669082641566,3.2433328628540075,0.24666595458985086,3,0.0788862706894955,1.4242394467547705,25.926666259765625,1.2528675909605114,25.35333251953125,2.583345585459589,24.920000076293945,0.0788862706894955
7969,2011-10-14,26.559999465942386,26.726667404174805,25.79999923706055,26.333332061767575,4370400.0,0.027068787280330575,2.309509780213405,2.000016829633807,67.13681198498304,53.83791414631131,-2.4454196603596046,-2.6614770021851264,-2.2893659979202745,2.5654821055870762,13.836438753178172,0.9266681671142543,-0.1612124064517637,2.5009994506835973,-0.10750390125175002,5.109502802618945,1.1967477747159236,3.805251126651271,-4.335660894181743,93.71854582416515,28.43169928908543,1.304251675967674,10,-2.6733322143554723,-2.6733322143554723,-1.9583325386047399,2.54333400726318,-0.9666671752929759,4,0.07078317416858138,3.156885844595142,25.86000061035156,1.4242394467547705,25.926666259765625,1.2528675909605114,25.35333251953125,0.07078317416858138
7970,2011-10-17,25.78000068664551,26.56666755676269,25.626667022705078,26.56666755676269,4191150.0,-0.02936742450981822,1.3898312481815662,-3.470577840607741,58.68178784991528,55.76873957841923,-1.1557051983292652,-1.9267054418700305,-1.5518778068607197,3.256817190975749,14.201096288140807,0.9400005340576136,-0.12133138647249453,1.6870006561279318,-0.9953164011050966,4.36931771336096,0.34584212751141763,3.028159184744446,-3.105429231643452,52.349013907637186,-11.643187213338287,1.3411585286165142,10,-1.046667098999027,-1.8933334350585973,-1.295000553131107,3.323332786560055,-0.5333328247070312,0,0.0680113301536791,2.309509780213405,26.559999465942386,3.156885844595142,25.86000061035156,1.4242394467547705,25.926666259765625,0.0680113301536791
7971,2011-10-18,26.886667251586914,27.00666618347168,25.520000457763672,25.8799991607666,6334650.0,0.042927328761270145,1.385026590699069,-1.279662496363119,68.03560437813063,58.76399433396943,-1.836824759387973,-3.02186079508607,-2.614279906994799,2.0702154548077303,14.811389996118308,1.4866657257080078,0.14139180269364005,2.6880004882812507,-0.260463259897211,5.636464236459712,1.2137686141920199,4.1622323623704816,-3.806886201667581,93.10350875462174,25.985274800383124,1.474231874089231,10,-1.636667251586914,-2.8600006103515625,-2.4016671180725098,2.2166662216186523,-2.1866664886474645,1,0.022067900238338156,1.3898312481815662,25.78000068664551,2.309509780213405,26.559999465942386,3.156885844595142,25.86000061035156,0.022067900238338156
7972,2011-10-19,26.726667404174805,27.14666748046875,26.51333236694336,26.79999923706055,3945600.0,-0.005950899228786555,-1.533330790211524,-0.07284608855138061,65.47117970773286,61.02418419428908,-1.3494799301579619,-2.7591730436980484,-2.4451343487538857,2.153221884076899,14.724218266263012,0.6333351135253906,0.564170336507491,2.3730006217956543,-0.7684685675709702,5.514469811162279,0.8022660271123421,3.9437352164789665,-3.1756601382291905,77.65958310252394,9.588354482570779,1.5707345946833116,10,-1.2700004577636719,-2.630000114440918,-2.37333345413208,2.3766660690307617,-1.8733348846435547,2,0.004988770360345285,1.385026590699069,26.886667251586914,1.3898312481815662,25.78000068664551,2.309509780213405,26.559999465942386,0.004988770360345285
7973,2011-10-20,26.67333221435547,26.97333335876465,25.899999618530273,26.84666633605957,5419050.0,-0.0019955795091386452,4.031234214137874,2.36369547689015,74.89943260586303,64.29771901366607,-1.04085652124051,-2.487352427140568,-2.352780979876073,2.122617269065092,13.555793799445038,1.073333740234375,0.9045314136484244,2.099998855590819,-1.0453443928808746,5.245342104062512,0.527327231354974,3.672670479826664,-2.6189325183766172,70.90152689478238,-4.573910543850886,1.5726716242358463,10,-1.0633316040039062,-2.576664924621582,-2.4933319091796875,2.4300012588500977,-0.9933319091796875,3,-0.014996237264836232,-1.533330790211524,26.726667404174805,1.385026590699069,26.886667251586914,1.3898312481815662,25.78000068664551,-0.014996237264836232
7974,2011-10-21,27.17333221435547,27.459999084472656,26.79333305358887,27.09333229064941,5795400.0,0.01874531445797012,1.0408133475411163,-0.46153592218055023,83.90326731820383,67.99208349416186,-1.1870216537472764,-2.777992599810105,-2.824126924430402,1.5659608601277704,12.400644361482279,0.7866668701171875,1.2305071385878534,2.3766655921936035,-0.8440116932012423,5.597342877588449,0.7663269494961789,3.987004234891028,-2.686015028548031,85.22334675032789,0.2958997014609963,1.6103386426974233,10,-1.0733327865600586,-2.919999122619629,-2.8683319091796875,1.9300012588500977,-1.6266651153564453,4,-0.03925413493640462,4.031234214137874,26.67333221435547,-1.533330790211524,26.726667404174805,1.385026590699069,26.886667251586914,-0.03925413493640462
7975,2011-10-24,28.253332138061523,28.446666717529297,27.19333267211914,27.36000061035156,6918900.0,0.039744846719074856,-1.0434781932650938,11.166654745725891,83.68555620208748,70.82134344422123,-1.949471468755931,-3.656942809237293,-3.8655561190754852,0.43511589678831797,11.85370091344268,1.2733345031738281,1.5149248003333717,3.2099988937377937,-0.2789829563566073,6.698980743832195,1.465507968690595,4.954489818784992,-3.2903858484676505,93.39403395167933,4.789543721022895,1.7444909250471996,10,-1.3966655731201172,-3.5066652297973633,-3.8066658973693848,0.850001335144043,-1.2066650390625,0,-0.0941481816875217,1.0408133475411163,27.17333221435547,4.031234214137874,26.67333221435547,-1.533330790211524,26.726667404174805,-0.0941481816875217
7976,2011-10-25,27.65333366394043,28.926666259765625,27.13333320617676,28.899999618530273,8814900.0,-0.02123637917075294,1.7589755477761715,-1.3955244116208954,75.47662475371999,71.56922295005043,-1.105123272482917,-2.931039632152874,-3.2598137565541663,0.9829253922918397,12.5796902813053,1.7933330535888636,1.825580552494145,2.4346671104431152,-1.2134031934755498,6.08273741436178,0.6106319584837827,4.258702262402448,-2.0633176973181797,57.92953943201762,-29.59739583967111,1.8240351519593325,10,-0.5566673278808594,-2.6666669845581055,-3.1783342361450195,1.4499998092651367,-0.7533340454101562,1,-0.08702986161629434,-1.0434781932650938,28.253332138061523,1.0408133475411163,27.17333221435547,4.031234214137874,26.67333221435547,-0.08702986161629434
7977,2011-10-26,27.67333221435547,28.31333351135254,27.08666610717773,28.17333221435547,7233750.0,0.0007231876871727216,2.1452905762619117,0.40106974780144794,73.42724841038445,72.30194591233561,-0.9513456721578031,-2.7535516631943224,-3.265120836368684,0.9067050888827062,12.994177728240109,1.2266674041748082,2.0325194639942197,2.2396656990051262,-1.457007294612744,5.936338692622996,0.39132920219619294,4.0880021958140595,-1.4159861891045438,58.59028449533509,-26.228724368385706,1.8483364968089344,10,-0.4499988555908203,-2.6866655349731445,-3.1983327865600586,1.1200017929077148,-0.779998779296875,2,-0.10744392573994432,1.7589755477761715,27.65333366394043,-1.0434781932650938,28.253332138061523,1.0408133475411163,27.17333221435547,-0.10744392573994432
7978,2011-10-27,29.26000022888184,29.559999465942386,28.13999938964844,28.65333366394043,8685900.0,0.05733563281198539,1.3535944613049937,-1.2133331298828196,80.37826396908198,73.77321835501327,-2.240630790442271,-4.120955353513732,-4.809330612998071,-0.7306160274067004,13.668553752191892,1.8866672515869176,2.1683273527714952,3.553000354766848,-0.4302942780067518,7.5362949875404475,1.561353038380048,5.544647671153648,-2.468790156727973,89.15665308542395,4.420659816458198,1.9916473163867996,10,-1.7200002670288121,-3.9566669464111364,-4.785000801086429,-0.7733335494995188,-2.233333587646488,3,-0.15060381663978506,2.1452905762619117,27.67333221435547,1.7589755477761715,27.65333366394043,-1.0434781932650938,28.253332138061523,-0.15060381663978506
7979,2011-10-28,29.459999084472656,29.47333335876465,28.96666717529297,29.15999984741211,4251300.0,0.0068352308279684415,2.1020272321741365,0.49450431983097665,78.88041959755886,76.01751077141812,-2.2193975574331084,-3.980553925262697,-4.912520951364105,-0.9689099950084028,13.846565091084424,0.5066661834716797,2.1636995342783223,3.4073326110839837,-0.6208343611242171,7.435499583292184,1.3932491249798815,5.421416097188086,-2.3733329772949254,95.95685793363185,12.566779038197353,2.0140834861041013,10,-1.919999122619629,-4.156665802001953,-5.2866668701171875,-1.3233327865600586,-2.5533313751220703,4,-0.12830953485294505,1.3535944613049937,29.26000022888184,2.1452905762619117,27.67333221435547,1.7589755477761715,27.65333366394043,-0.12830953485294505
7980,2011-10-31,28.82666778564453,29.446666717529297,28.666667938232425,29.020000457763672,5194050.0,-0.021498008096067167,-2.0389620040574865,-0.6444438793026716,71.54676155141868,76.40763934622791,-1.2387119157362925,-2.94091797937309,-4.169261492033272,-0.37837116856452724,13.560588202205166,0.7933311462402308,2.1926154073772715,2.4203345298767083,-1.2440981377872369,6.084767197540653,0.5881181960447357,4.252550863708681,-1.2453350067138693,70.35047145184954,-10.669523524850106,1.8322163338319721,10,-1.0966682434082031,-3.523334503173828,-4.7000017166137695,-0.7366676330566406,-2.313335418701172,0,-0.11378355316804689,2.1020272321741365,29.459999084472656,1.3535944613049937,29.26000022888184,2.1452905762619117,27.67333221435547,-0.11378355316804689
7981,2011-11-01,28.13333320617676,28.68666648864746,27.666667938232425,27.946666717529297,8057700.0,-0.024051846180190295,-1.7321485591378238,-0.9655196227383227,63.48819320102047,76.18730751214875,-0.3910654427610254,-1.937921265391239,-3.375442492118051,0.28015918109892013,12.556153980964401,1.1599998474121058,2.15696423691751,1.467333316802982,-1.88564958971633,4.820316223322294,-0.20915813645667214,3.1438247700626363,1.426666259765625,42.318076343813374,-35.69410277781947,1.6764914532596555,11,-0.40333366394043324,-2.8299999237060582,-4.006667137146,-0.20333290100098367,-2.30666542053223,1,-0.03862557270459355,-2.0389620040574865,28.82666778564453,2.1020272321741365,29.459999084472656,1.3535944613049937,29.26000022888184,-0.03862557270459355
7982,2011-11-02,28.51333236694336,28.953332901000977,28.233333587646484,28.57333374023437,5428050.0,0.013507079235217212,-1.322582431443004,-0.32143623489018297,65.62009454406632,75.15626994972689,-0.548672528690723,-2.0463722909280087,-3.684791240498523,-0.12991378066228876,12.244447974859947,0.8199996948242152,2.301437631842017,1.608332538604735,-1.5396504244031597,4.7563155016126295,0.034341057100789385,3.1823240201086804,1.0088004684448286,44.718234303899166,-30.591976248386985,1.573991481503947,11,-0.3366661071777308,-3.2099990844726562,-4.386666297912598,-0.5999984741210938,-1.779998779296875,2,-0.056581697559962785,-1.7321485591378238,28.13333320617676,-2.0389620040574865,28.82666778564453,2.1020272321741365,29.459999084472656,-0.056581697559962785
7983,2011-11-03,29.226667404174805,29.34666633605957,28.19333267211914,28.726667404174805,5372850.0,0.02501759626168565,2.11712700916561,-8.33314260283602,65.67399306986503,73.13079503324481,-0.9629972499908241,-2.5037322194862845,-4.329550766601134,-0.8842761740543779,12.457990412917237,1.1533336639404297,2.2784404978353585,2.0776675224304206,-0.9908786461655659,5.146213691026407,0.5433944381324274,3.611940606728414,0.25835613327026863,86.3468934653557,12.813110337472708,1.5342730842979937,11,-0.9033346176147461,-3.9233341217041016,-5.100001335144043,-1.313333511352539,-3.4400005340576136,3,-0.07983578616229481,-1.322582431443004,28.51333236694336,-1.7321485591378238,28.13333320617676,-2.0389620040574865,28.82666778564453,-0.07983578616229481
7984,2011-11-04,29.040000915527344,29.13999938964844,28.46666717529297,28.926666259765625,3775800.0,-0.006386855061716545,3.297888918649028,0.2266693115234375,70.59815154265083,71.67663895997407,-0.540541659230243,-2.0338492039267955,-4.052067592086917,-0.7280039792319783,12.86604231873697,0.7600002288818359,2.3094732483013516,1.6450010299682631,-1.180321074426871,4.470323134363397,0.23233997777069604,3.0576620821658302,0.4086555099334781,77.15359096130432,0.9012433918189799,1.4126610521975678,11,-0.7166681289672852,-3.7366676330566406,-5.1233344078063965,-1.1266670227050781,-3.973333358764652,4,-0.06932969045519166,2.11712700916561,29.226667404174805,-1.322582431443004,28.51333236694336,-1.7321485591378238,28.13333320617676,-0.06932969045519166
7985,2011-11-07,28.98666763305664,29.233333587646484,28.413333892822266,29.03333282470703,3215100.0,-0.0018365454817250715,2.6716400064906782,-0.4117468865701784,65.30612812324924,70.54658377881064,-0.4159911816427524,-1.7499511945939155,-3.916121365659688,-0.7096222723326804,13.596140147750383,0.8199996948242188,2.281439515298171,1.3883343696594252,-1.2672459170584816,4.043914656377332,0.06054422630047185,2.7161245130183787,0.4263490226596147,78.57148533781103,4.266842653147307,1.3277901433589525,11,-0.663334846496582,-3.6833343505859375,-5.070001125335693,-1.073333740234375,-4.133335113525391,0,-0.07175712469045614,3.297888918649028,29.040000915527344,2.11712700916561,29.226667404174805,-1.322582431443004,28.51333236694336,-0.07175712469045614
7986,2011-11-08,29.32666778564453,29.406667709350586,28.78666687011719,29.13333320617676,3236850.0,0.011729535691786586,2.5094278511624695,-4.1430147960434125,68.4659144017576,69.99532444451877,-0.5516823584672075,-1.8730486236276853,-4.215136682056723,-1.0994511303814853,14.762627068570023,0.6200008392333949,2.1528319644879588,1.529667758941649,-1.0107527970089727,4.070088314892271,0.25945748096633636,2.7998780369169616,-1.6599998474121058,93.40660895373166,18.719730553502302,1.2702102779753115,11,-0.7133340835571254,-4.023334503173828,-5.650001049041748,-1.5500001907348633,-5.073335647583008,1,-0.09593096083279895,2.6716400064906782,28.98666763305664,3.297888918649028,29.040000915527344,2.11712700916561,29.226667404174805,-0.09593096083279895
7987,2011-11-09,27.86666679382324,28.546667098999023,27.64666748046875,28.52666664123535,7736100.0,-0.04978407374792049,1.5714246788845838,-3.4137703106657087,57.063939473657456,67.40484394502715,1.048933790149448,-0.27432016105106527,-2.732850267307871,0.29959649944434474,15.494335773746554,1.6800003051757812,1.9131979949373452,-0.027333259582523084,-2.4103333064184937,2.3556667872534476,-1.2188332830005102,1.164166763835464,1.5400009155273473,12.499959360474556,-60.077083446239946,1.1915000234179853,11,0.6933336257934606,-1.7166671752929652,-4.566667079925534,-0.4299993515014613,-3.7199993133544886,2,-0.07320570570108087,2.5094278511624695,29.32666778564453,2.6716400064906782,28.98666763305664,3.297888918649028,29.040000915527344,-0.07320570570108087
7988,2011-11-10,27.899999618530273,28.440000534057614,27.67333221435547,28.29999923706055,4871100.0,0.0011961539912057617,1.2548994858590325,0.6060601681935114,54.55305526030416,64.70180346310997,0.8966941509926869,-0.15492848745647336,-2.7325197713082545,0.1933890252603021,16.30673640041298,0.7666683197021449,1.8013959285770156,-0.09600038528442312,-2.278638879018402,2.0866381084495558,-1.1873196321514108,0.9953188615825646,1.5066680908203125,14.393869608896045,-54.24609474943269,1.0913192468669888,11,0.64666748046875,-1.3733329772949219,-4.599999904632568,-0.4633321762084961,-4.246665954589844,3,-0.041815987341767835,1.5714246788845838,27.86666679382324,2.5094278511624695,29.32666778564453,2.6716400064906782,28.98666763305664,-0.041815987341767835
7989,2011-11-11,28.440000534057614,28.773332595825195,28.226667404174805,28.226667404174805,2668500.0,0.01935487178891182,-4.124991059294757,-0.5333333333333197,51.25449214013271,62.44710686185597,0.2199173558818721,-0.5764160270213843,-3.217488837164691,-0.4145315572392505,16.725795454455398,0.8733329772949219,1.740343392395367,0.35000047683715607,-1.7318456167889487,2.431846570463261,-0.6909225699758963,1.3909235236502084,0.9314671707153366,45.07573581924386,-19.588938848133452,1.040923046813053,11,0.08666706085205433,-1.7766675949096609,-5.140000820159909,-2.4400005340576136,-3.5799999237060547,4,-0.09329583734581826,1.2548994858590325,27.899999618530273,1.5714246788845838,27.86666679382324,2.5094278511624695,29.32666778564453,-0.09329583734581826
7990,2011-11-14,27.53333282470703,28.440000534057614,27.233333587646484,28.413333892822266,5122350.0,-0.03188001731099921,1.5857120669642248,-4.125008940705311,49.225468024626466,60.86235962003442,1.032400192543406,0.4936517011245485,-2.237465628281594,0.4142097003870582,16.98253938967812,1.2066669464111293,1.4189903487621933,-0.6443338394165039,-2.445325825413704,1.1566581465806962,-1.544829832415104,0.25616215358209615,1.8036388755798356,13.803640869785767,-49.576773119228186,0.9004959929986003,11,0.7866678237915039,-0.7166662216186523,-4.233333110809326,-1.9499988555908203,-2.8333320617675817,0,-0.089588328577893,-4.124991059294757,28.440000534057614,1.2548994858590325,27.899999618530273,1.5714246788845838,27.86666679382324,-0.089588328577893
7991,2011-11-15,27.479999542236328,27.626667022705078,26.739999771118164,27.51333236694336,5053050.0,-0.001937044193314863,5.8204612811408785,0.037878163919076495,48.75750252147483,58.988738284190916,1.0988699591518944,0.6258001916166194,-2.1055857668072164,0.3952214491955317,17.070826313943343,0.8866672515869141,1.098241329592387,-0.727333736419677,-2.4569169173691243,1.0022494445297703,-1.5921253268944007,0.13745785405504662,1.7728266335449234,36.39344047007088,-26.453058750225495,0.864791590474723,11,0.5933341979980469,-0.3299999237060547,-4.159999847412109,-2.1833324432373047,-2.446666717529297,1,-0.09558468218559946,1.5857120669642248,27.53333282470703,-4.124991059294757,28.440000534057614,1.2548994858590325,27.899999618530273,-0.09558468218559946
7992,2011-11-16,26.86000061035156,27.459999084472656,26.833332061767575,27.046667098999023,4033800.0,-0.022561824680231157,-4.222147165642681,5.600080109865064,32.38747879777685,55.29023669840334,1.631220614983281,1.324192307708767,-1.4416393540614543,0.9336627585489836,17.065616340785596,0.6466674804687536,0.8574246494755435,-1.353999328613284,-3.0604249807136306,0.3524263234870624,-2.2072121546634556,-0.5007865025631126,2.242055981149907,5.90168209430667,-51.40190657577531,0.8532128260501732,11,1.213333129882816,0.5533323287963938,-3.425000667572018,-1.783333778381344,-1.5400009155273402,2,-0.09704647852038595,5.8204612811408785,27.479999542236328,1.5857120669642248,27.53333282470703,-4.124991059294757,28.440000534057614,-0.09704647852038595
7993,2011-11-17,26.273332595825195,27.10000038146973,26.11333274841309,26.926666259765625,5761200.0,-0.021841697736234122,-1.0273991930347959,3.500005108974358,27.870379813901096,50.542706506320044,1.9611364013013386,1.9809196338073392,-0.8104872815909374,1.4259115015489385,17.81335619196829,0.9866676330566406,0.720546637849754,-1.920667362213134,-3.710463182295676,-0.13087154213059193,-2.8155652722544033,-1.0257694521718648,2.687000586453273,6.015032202643489,-44.482475688469435,0.8948979100412702,11,1.4866676330566406,1.1400003433227575,-2.656665802001953,-1.1966657638549805,-0.9599990844726562,3,-0.08094386608931259,-4.222147165642681,26.86000061035156,5.8204612811408785,27.479999542236328,1.5857120669642248,27.53333282470703,-0.08094386608931259
7994,2011-11-18,26.10666656494141,26.459999084472656,25.959999084472656,26.28000068664551,3321000.0,-0.006343543601707746,-1.142846049152087,0.2653071948851942,29.801983339225316,46.59780153031738,1.8639672497330082,2.175094650154705,-0.5758558742790676,1.493888681501037,18.283287619892675,0.5,0.5117167531547082,-2.0340001106262164,-4.006138271105552,-0.06186195014688067,-3.020069190865886,-1.0479310303865468,2.6259065826278274,5.9140078524268285,-40.33427309298563,0.986069080239668,11,1.5766668319702113,1.4333333969116175,-2.4899997711181676,-1.529999732971195,-1.5533332824707067,4,-0.09397342609399073,-1.0273991930347959,26.273332595825195,-4.222147165642681,26.86000061035156,5.8204612811408785,27.479999542236328,-0.09397342609399073
7995,2011-11-21,25.59333229064941,25.71333312988281,25.21333312988281,25.53333282470703,4059600.0,-0.019662957467781572,2.3333206177243664,-0.346149190664284,30.620553483926415,42.39276142833614,2.062199402483305,2.6128951677264496,-0.003203395329062886,1.8924121152540287,18.307793374302783,0.8933334350586009,0.215948265399458,-2.4143343925476124,-4.689914197984169,-0.13875458711105537,-3.552124295265891,-1.2765444898293339,2.8619834506101682,15.74581792833532,-29.719045659279395,1.1377899027182787,11,1.4000005722045934,1.7933340072631871,-1.7066650390624964,-1.5399990081787074,-0.6199989318847621,0,-0.028653231707766902,-1.142846049152087,26.10666656494141,-1.0273991930347959,26.273332595825195,-4.222147165642681,26.86000061035156,-0.028653231707766902
7996,2011-11-22,25.24666786193848,25.56666755676269,24.82666778564453,25.399999618530273,3929550.0,-0.013545107169869564,2.041088911010635,-2.55555202339711,24.948900920002856,38.8244238112634,1.9771737171460764,2.919708595257301,0.3894428896720612,2.110865318918922,18.131025390092383,0.7666645050048793,-0.13802113798917048,-2.6406655311584437,-5.22827617380301,-0.053054888513877074,-3.9344708524807253,-1.3468602098361622,2.8196099659558875,15.949382308289719,-28.386769409543113,1.293805321322283,11,1.5533323287963832,1.946665763854977,-0.9366674423217809,-1.360000610351566,-0.266668319702152,1,-0.021653039600650792,2.3333206177243664,25.59333229064941,-1.142846049152087,26.10666656494141,-1.0273991930347959,26.273332595825195,-0.021653039600650792
7997,2011-11-23,24.70000076293945,25.03333282470703,24.57999992370605,25.020000457763672,4453200.0,-0.021653039600650792,1.615399005237927,2.0869759920388824,14.375662155577757,34.36026902184937,2.2656701836337803,3.406871935249807,0.953691256107124,2.525692305133756,18.049756873181778,0.666667938232429,-0.45860272763254883,-3.038666057586674,-5.9936251284554345,-0.08370698671791388,-4.516145593021054,-1.561186522152294,2.9127316590399417,4.761937199800775,-32.844887255964046,1.4774795354343795,11,1.9766654968261754,2.369998931884769,-0.06166744232177379,-0.673334121704098,1.166666030883789,2,0.013495224755932789,2.041088911010635,25.24666786193848,2.3333206177243664,25.59333229064941,-1.142846049152087,26.10666656494141,0.013495224755932789
7998,2011-11-25,24.85333251953125,25.420000076293945,24.559999465942386,24.69333267211914,2671050.0,0.006207763233022412,-3.0312567055289827,-0.49999999999999445,16.877621850007586,30.540616767391022,1.8268310993127734,3.063546163458277,0.793220028262656,2.2434799073901672,17.081256832181698,0.860000610351559,-0.8651700528223287,-2.6650009155273438,-5.794343622668642,0.46434179161395406,-4.229672269097993,-1.1003295619566948,2.274162702724407,15.4385848674943,-16.456736466482898,1.5646713535706496,11,1.64666748046875,2.2066669464111364,-0.07666540145874023,-0.7566652297973633,0.9133338928222692,4,0.01877684511428135,1.615399005237927,24.70000076293945,2.041088911010635,25.24666786193848,2.3333206177243664,25.59333229064941,0.01877684511428135
7999,2011-11-28,25.68000030517578,26.1200008392334,25.453332901000977,25.733333587646484,4446900.0,0.03326184868749027,-1.6315765697937057,-0.3333333333333333,26.691727503730917,28.036867820624845,0.6341755372415676,2.0439655954103344,-0.02511073763846028,1.2729082016337685,15.800080059354265,1.2666683197021484,-1.083117403997747,-1.649333190917968,-4.741282537297636,1.4426161554616996,-3.1953078641078037,-0.10335851772813243,0.9853456809434888,71.79486238980786,43.91165573047345,1.545974673189834,11,0.4133329391479492,1.3799991607666051,-0.8266663551330566,-1.5833330154418945,1.2266674041748047,0,-0.014278301770477064,-3.0312567055289827,24.85333251953125,1.615399005237927,24.70000076293945,2.041088911010635,25.24666786193848,-0.014278301770477064
8000,2011-11-29,25.546667098999023,26.07999992370605,25.440000534057614,25.70000076293945,2271600.0,-0.0051921029825644505,-2.4909045511055874,2.875008940705176,22.555660462798826,25.125552036327512,0.509660537789177,2.0226735894233805,0.12485338779773869,1.2722362877288802,14.767802243764278,0.6399993896484375,-1.2971794063078228,-1.6186663627624505,-4.724134728020591,1.4868020024956898,-3.1714005453915206,-0.06593218013338031,0.739716513488407,63.247869517905755,41.84967496187013,1.5527341826290706,11,0.4633321762084961,1.513332366943363,-0.37000083923339844,-1.2933340072631836,1.213333129882816,1,-0.038883108026535496,-1.6315765697937057,25.68000030517578,-3.0312567055289827,24.85333251953125,1.615399005237927,24.70000076293945,-0.038883108026535496
8001,2011-11-30,27.046667098999023,27.15999984741211,26.49333381652832,26.50666618347168,4909800.0,0.058716074162910026,-1.3529431564208203,-3.521737507930074,44.08084882342836,26.424815372511013,-1.1826389951000067,0.4607099699194066,-1.330211578061828,-0.3352462613260876,14.3592095190254,1.613332748413086,-1.5026242104697332,-0.06433305740356587,-3.13633571074773,3.007669595940598,-1.6003343840756479,1.4716682692685161,-2.486667633056637,95.64104877749973,70.09688759654767,1.5360013266720813,11,-1.1866674423217773,0.013332366943362928,-1.2450003623962402,-2.3000001907348633,0.0333328247070277,2,-0.07665764260880437,-2.4909045511055874,25.546667098999023,-1.6315765697937057,25.68000030517578,-3.0312567055289827,24.85333251953125,-0.07665764260880437
8002,2011-12-01,26.899999618530273,27.47333335876465,26.79999923706055,26.99333381652832,3484800.0,-0.0054227561544608616,-3.590888992925597,-0.17284081436584298,42.89772819635285,28.094520748338983,-1.150710472878803,0.5062701195617691,-1.1024207750541137,-0.29896342907358076,13.845644091152051,0.673334121704098,-1.6417949180403575,-0.13033390045166016,-3.1311950016283063,2.870527200724986,-1.6307644510399832,1.370096650136663,-2.2880001449584917,80.32035594523072,51.161273460873346,1.5004305505883224,12,-0.8833332061767578,0.15999984741211293,-0.8583331108093262,-1.9133329391479492,1.1333332061767578,3,-0.07137546853239873,-1.3529431564208203,27.046667098999023,-2.4909045511055874,25.546667098999023,-1.6315765697937057,25.68000030517578,-0.07137546853239873
8003,2011-12-02,26.893333435058594,27.52666664123535,26.85333251953125,27.24666786193848,3096600.0,-0.0002478135154726502,-2.107674972380311,3.78569093064131,38.11474989351779,29.018161476593704,-1.1698730030040494,0.34695437852438715,-0.9696224204134758,-0.4008608029694045,13.060896964626606,0.6733341217041016,-1.786142109468905,-0.020333385467530718,-2.8374692592085786,2.796802488273517,-1.428901322338053,1.3882345514029915,-2.166880606079097,69.64856025608452,40.74707941653886,1.4085679368705235,12,-0.8500003814697266,0.16666603088379262,-0.7883334159851074,-1.9066667556762695,1.2333335876464844,4,-0.03817550709042916,-3.590888992925597,26.899999618530273,-1.3529431564208203,27.046667098999023,-2.4909045511055874,25.546667098999023,-0.03817550709042916
8004,2011-12-05,27.02666664123535,27.426666259765625,26.79333305358887,27.399999618530273,5185200.0,0.004957853458319894,1.968752235176294,1.056599495813732,45.58139828877511,30.680477566021334,-1.295182443382771,0.05802864997837531,-0.9864283730010897,-0.6307364520763663,12.21243220205376,0.6333332061767543,-1.7525482581257954,0.21366653442382955,-2.421560632603228,2.848893701450887,-1.1039470490896974,1.5312801179373565,-2.132200983520505,76.0383322334084,43.358792312539805,1.3176135835135285,12,-0.9833335876464844,-0.010000228881835938,-0.6050000190734863,-1.7233333587646484,1.1800003051757777,0,-0.046620630120897455,-2.107674972380311,26.893333435058594,-3.590888992925597,26.899999618530273,-1.3529431564208203,27.046667098999023,-0.046620630120897455
8005,2011-12-06,26.906667709350586,27.21999931335449,26.74666786193848,27.13999938964844,3225150.0,-0.0044400196841766215,1.4067811404380852,0.6249961682691911,45.057481923752725,32.91476434421577,-1.0832059911841228,0.014977291028252182,-0.7686666188111815,-0.6108739097969895,11.23578874855471,0.4733314514160085,-1.6282407248123967,0.19766759872436523,-2.2325643016120296,2.62789949906076,-1.0174483514438322,1.4127835488925626,-1.8542699926245092,40.00007383288665,7.468507380009719,1.2151159501681972,12,-0.8633346557617188,0.0966653823852539,-0.4850010871887207,-1.6033344268798828,1.3866653442382848,1,0.0,1.968752235176294,27.02666664123535,-2.107674972380311,26.893333435058594,-3.590888992925597,26.899999618530273,0.0
8006,2011-12-07,26.51333236694336,26.81999969482422,26.11333274841309,26.79999923706055,4108200.0,-0.014618508194923607,3.326517504729408,1.2285810043079102,46.889938234762695,36.52746168634742,-0.5490359171720485,0.19682941188544234,-0.3067734383764389,-0.3115049318460734,10.089275154896649,0.7933349609374964,-1.5255167819292872,-0.055000972747802024,-2.149805959269237,2.039804013773633,-1.1024034660085213,0.9924015205129173,-1.3124785147467257,28.301848597964174,-7.284344535126884,1.0474024932607178,12,-0.4699993133544922,0.470001220703125,0.00333404541015625,-1.2099990844726562,2.0866680145263707,2,0.009303540517827225,1.4067811404380852,26.906667709350586,1.968752235176294,27.02666664123535,-2.107674972380311,26.893333435058594,0.009303540517827225
8007,2011-12-08,25.82666778564453,26.726667404174805,25.76000022888184,26.373332977294922,3742350.0,-0.025898841073442647,-1.8431374748959566,1.9069702453824218,46.06346902075302,39.770333594208026,0.3511841044112707,0.7618886584592701,0.4668140893237478,0.2627275211025726,10.173278083335816,0.9666671752929652,-1.4067100441913603,-0.6396656036376953,-2.6658263970262794,1.3864951897508888,-1.6527460003319874,0.37341479305659675,-0.486265166105575,3.773635831672307,-34.08444796931077,1.013080396694293,12,0.6566658020019531,1.1566658020019531,0.6899986267089844,-0.5233345031738281,2.8466644287109375,3,0.04852860417239624,3.326517504729408,26.51333236694336,1.4067811404380852,26.906667709350586,1.968752235176294,27.02666664123535,0.04852860417239624
8008,2011-12-09,26.733333587646484,26.84000015258789,26.00666618347168,26.07333374023437,4149300.0,0.03510579876301012,-1.1008376288659794,-1.207320051638121,54.88566014123108,42.90299277615249,-0.2914029140910017,-0.2494518209570984,-0.354140996907919,-0.7536234356374223,10.217710858805543,1.0133323669433594,-1.1839606861898773,0.32533349990844584,-1.5912501207325,2.2419171205493917,-0.6329583104120289,1.2836253102289206,-1.2617551268057454,58.400023803719925,15.81958047373407,0.9582918103204732,12,-0.25,0.25,0.0066661834716796875,-1.4300003051757812,2.539999008178711,4,0.048628399926198496,-1.8431374748959566,25.82666778564453,3.326517504729408,26.51333236694336,1.4067811404380852,26.906667709350586,0.048628399926198496
8009,2011-12-12,25.78666687011719,26.52666664123535,25.19333267211914,26.51333236694336,5353050.0,-0.03541147288741986,2.5398213508066556,-1.1010085830708207,51.41188921510704,46.10924041529785,0.7509567726513495,0.514626852512432,0.7091931743920696,0.07290761852557992,10.25057545730958,1.5400009155273438,-0.8459281406247996,-0.4886665344238246,-2.1653274302261387,1.1879943613784896,-1.3269969823249816,0.3496639134773325,1.7399997711181605,29.27635882122111,-16.008686993153276,0.8383304479011563,12,0.573332786560055,1.1966667175292933,1.0266661643981898,-0.4833335876464879,3.479999542236328,0,0.09074457603900687,-1.1008376288659794,26.733333587646484,-1.8431374748959566,25.82666778564453,3.326517504729408,26.51333236694336,0.09074457603900687
8010,2011-12-13,25.06666755676269,26.29333305358887,24.84000015258789,25.933332443237305,4178700.0,-0.02792137956336138,-1.2020200560645085,1.1926600206834026,48.753460042616794,46.62841943965212,1.5597300777561287,1.096576765096195,1.5654743866297132,0.6666197565938567,11.330670414094907,1.4533329010009801,-0.5367043443828443,-1.0853325843811064,-2.7350374747959556,0.5643723060337429,-1.9101850295885292,-0.2604801391736835,2.413332405090337,11.333370208740057,-36.10664320882578,0.8248524452074245,12,1.1166658401489293,1.9166660308837926,1.746665477752689,0.23666572570801137,4.45999908447266,1,0.1252659286495903,2.5398213508066556,25.78666687011719,-1.1008376288659794,26.733333587646484,-1.8431374748959566,25.82666778564453,0.1252659286495903
8011,2011-12-14,24.85333251953125,25.046667098999023,24.36666679382324,24.86666679382324,4674750.0,-0.008510705970322996,2.642843640636594,0.015385732709478168,51.113251108681254,47.54125531879972,1.5971825215986222,1.1626483906977683,1.8771664663834926,0.7492289525669591,12.234926968321588,0.7000007629394531,-0.3346079373457158,-1.1673342704772942,-2.7898881878779704,0.455219646923382,-1.9786112291776305,-0.3560573117769579,2.521067449951172,19.676511618760713,-31.79210375524177,0.8112769587003372,12,1.0933341979980469,2.033334732055664,1.9600005149841309,0.4500007629394531,5.14666748046875,2,0.1384120431879412,-1.2020200560645085,25.06666755676269,2.5398213508066556,25.78666687011719,-1.1008376288659794,26.733333587646484,0.1384120431879412
8012,2011-12-15,24.253332138061523,24.81333351135254,24.20666694641113,24.61333274841309,3642000.0,-0.024141647040621605,-1.676483952944318,26.998140466321292,45.90908866283341,48.40729295983479,1.9917225838473982,1.641512007934196,2.5450043342833837,1.2709561964218352,13.231331035389562,0.6466655731201207,-0.09786894480506092,-1.6370012283325188,-3.389262339277799,0.11525988261276154,-2.5131317838051572,-0.7608706728598804,2.940603840881348,1.7720959710277466,-52.01289603260516,0.8761305554726394,12,1.5633344650268555,2.2366676330566406,2.7050013542175293,1.0500011444091797,6.113334655761715,3,0.17921942513568445,2.642843640636594,24.85333251953125,-1.2020200560645085,25.06666755676269,2.5398213508066556,25.78666687011719,0.17921942513568445
8013,2011-12-16,24.14666748046875,24.86666679382324,24.07333374023437,24.479999542236328,6146550.0,-0.004397938270320423,-2.305557542378894,0.9259208239732033,38.40725754119211,47.610166210103344,1.8637977575066458,1.6661052729377595,2.6998931149309655,1.310387178779198,13.7215549452417,0.7933330535888672,-0.1604255701659163,-1.63733263015747,-3.543115372553796,0.26845011223885606,-2.590224001355633,-0.684441258959307,2.8082869758715816,2.9891475471778732,-46.513500134964794,0.9528913711981637,12,1.49999904632568,2.276665687561035,3.2083325386047363,1.1566658020019531,5.5533332824707,4,0.18746540231889774,-1.676483952944318,24.253332138061523,2.642843640636594,24.85333251953125,-1.2020200560645085,25.06666755676269,0.18746540231889774
8014,2011-12-19,23.65333366394043,24.520000457763672,23.58666610717773,24.36000061035156,3185700.0,-0.02043072059228701,-1.222219194692124,2.1200089264256423,36.42446979431811,46.650942640166164,2.0431633246756427,2.0724745142377152,3.244019973817352,1.7400680323539177,14.24648612874635,0.933334350585941,-0.22611398229147994,-2.0079998016357408,-4.12990168393058,0.11390208065909846,-3.0689507427831586,-0.9470488604883229,3.0134587207893055,2.4630868179439513,-43.42955000676259,1.060950941147419,12,1.5599994659423828,2.526665687561035,3.883333206176758,1.6499996185302734,6.073333740234375,0,0.2375985986471103,-2.305557542378894,24.14666748046875,-1.676483952944318,24.253332138061523,2.642843640636594,24.85333251953125,0.2375985986471103
8015,2011-12-20,24.86000061035156,25.00666618347168,24.01333236694336,24.126667022705078,3814350.0,0.05101466725811665,-1.0694392014591172,-1.0377357981306192,33.63273193778956,45.17791971828025,0.5762438599203854,0.8517193802618515,2.077424575325363,0.48005716694626344,14.006658851503555,1.35333251953125,-0.24042705758012062,-0.7646662712097196,-2.9166466325129363,1.387314090093497,-1.840656451861328,0.3113239094418887,1.4371766210719343,87.21463275072125,45.64791572293889,1.0759901806516086,12,0.35333251953125355,1.1533327102661133,2.7349996566772496,0.4433326721191442,4.593332290649418,1,0.177259279718885,-1.222219194692124,23.65333366394043,-2.305557542378894,24.14666748046875,-1.676483952944318,24.253332138061523,0.177259279718885
8016,2011-12-21,24.70000076293945,25.0,24.31333351135254,24.873332977294922,3246750.0,-0.006436035538369467,2.2187522351763107,-0.2363620285165921,33.565739294028035,43.78928308197749,0.50508776888881,1.0210122413525475,2.262493209848195,0.5922667000184099,13.481828633194862,0.6866664886474609,-0.3458923734107131,-0.89733276367188,-3.0831494572214524,1.2884839298776924,-1.990241110446668,0.195575583102908,1.2719151335745522,78.40384478481194,40.01499904818456,1.0929083467747869,12,0.5133323669433629,0.9066658020019567,2.8683328628540075,0.6033325195312536,4.766666412353519,2,0.19541156798415815,-1.0694392014591172,24.86000061035156,-1.222219194692124,23.65333366394043,-2.305557542378894,24.14666748046875,0.19541156798415815
8017,2011-12-22,25.03333282470703,25.13333320617676,24.71999931335449,24.71999931335449,2248650.0,0.013495224755932789,-1.638299944605743,-1.8077050046216658,36.75212606982747,41.77444596293264,0.052955466869125445,0.7525148207102106,1.9401370590753686,0.2317580475274994,12.694184596522739,0.4333324432373118,-0.44573819680568505,-0.5806673049926765,-2.742628384751871,1.5812937747665181,-1.6616478448722738,0.5003132348869208,0.6523530970866176,93.53445990191113,56.65840778511834,1.0809805398795977,12,0.02333354949951172,0.5233335494995117,2.578333854675293,0.2700004577636719,4.366666793823242,3,0.19840215484176515,2.2187522351763107,24.70000076293945,-1.0694392014591172,24.86000061035156,-1.222219194692124,23.65333366394043,0.19840215484176515
8018,2011-12-23,25.31999969482422,25.31999969482422,24.98666763305664,25.20666694641113,1942950.0,0.011451406495672778,4.882360861004056,0.3617000553942499,38.10408225072197,40.29580074466763,-0.5087797324603613,0.5297633123086953,1.6701526554832924,-0.0779267403196684,12.215561787257036,0.3333320617675781,-0.5369218846107877,-0.31733379364013814,-2.4546607890047056,1.8199932017244294,-1.3859972913224219,0.7513297040421456,0.11380384921551823,100.0,65.26549283819382,1.068663497682283,12,-0.38000011444091797,0.23666667938232422,2.4233336448669434,-0.016666412353515625,3.5066680908203125,4,0.19931544865028705,-1.638299944605743,25.03333282470703,2.2187522351763107,24.70000076293945,-1.0694392014591172,24.86000061035156,0.19931544865028705
8019,2011-12-27,25.31333351135254,25.446666717529297,25.10000038146973,25.28000068664551,1218450.0,-0.0002632773914702513,1.3111147845326112,0.2941146771234385,38.71575956808534,39.18050069194191,-0.6440450107648807,0.5349799809382674,1.6712012922907817,-0.0828416740995479,12.395356831743564,0.34666633605956676,-0.5798441331948041,-0.3056666374206536,-2.4477376989637953,1.8364044241224882,-1.3767021681922245,0.7653688933509173,-1.7266674041748082,90.69768989194655,54.289945948859526,1.0710355307715709,12,-0.7966670989990234,0.2433328628540039,2.2733330726623535,-0.010000228881835938,4.186666488647461,1,0.17329472823559855,4.882360861004056,25.31999969482422,-1.638299944605743,25.03333282470703,2.2187522351763107,24.70000076293945,0.17329472823559855
8020,2011-12-28,24.553333282470703,25.28666687011719,24.459999084472656,25.21333312988281,2537250.0,-0.03002371175416274,1.0495878711642133,-19.80029755092899,36.80430745998032,37.59061806430848,0.03965083872490638,1.2825009766625115,2.4417824229094833,0.6588051084104833,12.788459160472474,0.8533344268798828,-0.7893646501569442,-1.0160001754760728,-3.210553397078673,1.1785530461265274,-2.1132767862773747,0.0812764353252291,-0.9294671630859419,21.176452768713197,-15.58508770393152,1.0972766108013001,12,-0.0366668701171875,1.0033330917358398,3.058333396911621,0.75,4.653333663940426,2,0.21069783325091285,1.3111147845326112,25.31333351135254,4.882360861004056,25.31999969482422,-1.638299944605743,25.03333282470703,0.21069783325091285
8021,2011-12-29,24.97333335876465,25.0,24.56666755676269,24.70666694641113,1466850.0,0.01710562356084644,1.7083303530982745,-0.4040401121290137,44.04095899172621,37.38304810085212,-0.4040245092807524,0.7369937911797066,2.001785211803181,0.2597513180497302,14.04041258511633,0.4466667175292969,-0.9075944419347834,-0.49233341217041016,-2.586639931883777,1.6019731075429569,-1.5394866720270919,0.5548198476862716,-1.3130112274169967,52.02707143658007,10.634551465224447,1.0471532598566828,12,-0.4566669464111328,0.5833330154418945,2.2166662216186523,0.3299999237060547,4.273334503173832,3,0.17939133226137893,1.0495878711642133,24.553333282470703,1.3111147845326112,25.31333351135254,4.882360861004056,25.31999969482422,0.17939133226137893
8022,2011-12-30,24.979999542236328,25.226667404174805,24.833332061767575,24.940000534057614,1721700.0,0.00026693206613281895,-2.1052469112564443,0.1499964237179142,35.9957307066759,37.11510067479477,-0.3316493973592678,0.6104066784175792,1.9799451200095923,0.2573576657563805,14.96765370814232,0.3933353424072301,-0.9563308556889503,-0.3896672248840325,-2.380610453746815,1.6012760039787501,-1.3851388393154238,0.6058043895473588,-1.2839505191650424,52.7026974780494,12.905431169499984,0.9954716144313907,12,-0.4633331298828125,0.5766668319702148,2.016667366027832,0.323333740234375,4.2133331298828125,4,0.17961039692857317,1.7083303530982745,24.97333335876465,1.0495878711642133,24.553333282470703,1.3111147845326112,25.31333351135254,0.17961039692857317
8023,2012-01-03,25.86666679382324,26.253332138061523,25.57333374023437,25.71333312988281,4205700.0,0.03549508678283719,-2.1384605904283345,3.8334366506124105,50.64516079413392,38.69517745255207,-1.060164411687964,-0.37641873395435965,1.0898136735539588,-0.6048286239327076,15.42631385130227,1.2733325958251953,-0.9902970216862208,0.5483333587646442,-1.3267698754224426,2.423436592951731,-0.3892182583288992,1.4858849758581876,-2.1356054168627914,78.43873208802573,35.76937761610241,0.9375516170935431,1,-0.7333345413207972,-0.31000041961669567,1.0066661834716832,-0.5633335113525355,3.30666542053223,1,0.13659791780944763,-2.1052469112564443,24.979999542236328,1.7083303530982745,24.97333335876465,1.0495878711642133,24.553333282470703,0.13659791780944763
8024,2012-01-04,25.76666641235352,26.0,25.60666656494141,25.84000015258789,3803100.0,-0.0038659941099793427,-1.000000000000018,-0.47826249206998467,56.27239126489013,41.21069515556325,-0.7027656254570154,-0.3959552196633176,1.1689974622419932,-0.4890896069323851,15.970814492360224,0.3933334350585902,-0.9310050066482205,0.5113329887390172,-1.1995779871937735,2.222243964671808,-0.34412249922737814,1.3667884767054126,-1.934714204949028,72.86250176819775,25.145848392388856,0.8554554879663945,1,-0.4833335876464879,-0.2100000381469762,1.0133333206176722,-0.46333312988281605,3.079999923706051,2,0.1187581398509483,-2.1384605904283345,25.86666679382324,-2.1052469112564443,24.979999542236328,1.7083303530982745,24.97333335876465,0.1187581398509483
8025,2012-01-05,26.906667709350586,27.08666610717773,25.833332061767575,25.959999084472656,6280650.0,0.044243259052343165,-1.0888854274120232,-12.90904598418706,65.77870396237054,44.789913452045745,-1.7007703813654906,-1.6189615153876886,-0.013819658240922905,-1.608160155697611,16.85542915899827,1.3199996948242116,-0.766257808995249,1.651334285736084,-0.05957669019670675,3.3622452616688747,0.7958787977696886,2.5067897737024794,-2.977860304719812,92.85720232666405,39.87546842644359,0.8554554879663945,1,-1.1333351135253906,-1.350001335144043,-0.3300013542175293,-1.6033344268798828,2.453332901000973,3,0.09638251450023216,-1.000000000000018,25.76666641235352,-2.1384605904283345,25.86666679382324,-2.1052469112564443,24.979999542236328,0.09638251450023216
8026,2012-01-06,26.76000022888184,27.046667098999023,26.63333320617676,27.03333282470703,3596400.0,-0.005450971560397866,1.755548773897374,-0.28873101805865514,70.70485775233254,48.56243919454631,-1.3758471277336177,-1.5313815098984662,0.10678764374334193,-1.454401825628306,17.769092253064727,0.4133338928222621,-0.5257708732324033,1.4923334121704137,-0.25981993053592944,3.244486754876757,0.6162567408172421,2.3684100835235853,-2.6417213020982473,85.50299814795409,24.96775563912594,0.8760766713531721,1,-0.9866676330566442,-1.2033338546752965,-0.22500085830688832,-1.4566669464111364,2.1866664886474574,4,0.09142999613612202,-1.0888854274120232,26.906667709350586,-1.000000000000018,25.76666641235352,-2.1384605904283345,25.86666679382324,0.09142999613612202
8027,2012-01-09,27.07999992370605,27.14666748046875,26.69333267211914,26.85333251953125,2697900.0,0.011958134980837531,1.5185090995787969,-0.8292732284288733,73.40424204369518,52.484679171543334,-1.536584368149967,-1.8473868209333126,-0.236735821270738,-1.761119998266505,18.430591010637595,0.4533348083496094,-0.3304653763772265,1.74966650009155,-0.16845887217451505,3.667791872357615,0.7906038139585156,2.708729186224584,-2.7836177660988106,95.76265638638326,26.793707751136154,0.9590626861330326,1,-1.276666641235348,-1.5233335494995082,-0.6200003623962367,-1.776666641235348,2.4799995422363352,0,0.08000989454714547,1.755548773897374,26.76000022888184,-1.0888854274120232,26.906667709350586,-1.000000000000018,25.76666641235352,0.08000989454714547
8028,2012-01-10,28.03333282470703,28.1200008392334,27.413333892822266,27.413333892822266,5169150.0,0.03520431697514237,-1.2795747220496034,2.7352805055579825,82.55697730831939,57.3559255871249,-2.3071796263125606,-2.844154703626927,-1.254150568305235,-2.691022143527217,19.56928465825979,1.0400009155273473,-0.08104918056409716,2.6379994392395005,0.45049810647906696,4.825500771999934,1.5442487728592837,3.7317501056197173,-3.5089278412708715,96.55167180056932,18.37827860705997,1.0937506663802175,1,-1.743332862854004,-2.179999351501465,-1.494999885559082,-2.729999542236328,2.9733333587646484,1,0.04137930565251047,1.5185090995787969,27.07999992370605,1.755548773897374,26.76000022888184,-1.0888854274120232,26.906667709350586,0.04137930565251047
8029,2012-01-11,28.126667022705078,28.24666786193848,27.933332443237305,28.053333282470703,3049950.0,0.003329400702430485,-1.0000000000000226,0.11828042995403897,79.097378053173,62.05515565303519,-2.189750447180458,-2.901979419279918,-1.4182508369745932,-2.734810414155845,20.060607723304784,0.3133354187011754,0.14509995614548643,2.6143336296081543,0.11116589378440622,5.117501365431902,1.362749761696282,3.8659174975200266,-3.242702453689194,95.02759461717247,17.254384496782734,1.2515838679118736,1,-1.7199993133544922,-2.2100000381469727,-1.5750007629394531,-2.823333740234375,2.659999847412113,2,0.03721255671016688,-1.2795747220496034,28.03333282470703,1.5185090995787969,27.07999992370605,1.755548773897374,26.76000022888184,0.03721255671016688
8030,2012-01-12,28.20666694641113,28.540000915527344,27.8799991607666,28.31333351135254,4195200.0,0.0028442731462448023,1.3571433437101927,-1.4545359966708766,81.68673461192314,66.23801961083485,-1.8964596815444565,-2.882462270054024,-1.5491289838866074,-2.75514174015559,20.368635781964354,0.6600017547607422,0.3610338611245254,2.537333583831785,-0.22826778183391738,5.302934949497487,1.1545329009989338,3.920134266664636,-2.919177982244534,82.51745873276738,4.624744380240429,1.3828006828328514,1,-1.5200004577636683,-2.14333343505859,-1.6766672134399379,-2.903333663940426,2.593332290649421,3,0.02268964960887976,-1.0000000000000226,28.126667022705078,-1.2795747220496034,28.03333282470703,1.5185090995787969,27.07999992370605,0.02268964960887976
8031,2012-01-13,28.29333305358887,28.333332061767575,27.86666679382324,28.07999992370605,3569100.0,0.0030725398127469106,2.1818323688146943,-2.0,80.832272325982,71.21985756853553,-1.6345482163952134,-2.8440122373925263,-1.6643635798113756,-2.7828391239018906,20.3097657853054,0.46666526794433594,0.5915920006006203,2.451999664306644,-0.5200970139843157,5.424096342597604,0.9659513251611642,3.938048003452124,-2.5504924162317693,86.64254595707868,10.285227783894953,1.4860483391454795,1,-1.2366657257080114,-2.2299995422363317,-1.7699999809265172,-2.9899997711181676,2.213333129882809,4,0.037700314584441896,1.3571433437101927,28.20666694641113,-1.0000000000000226,28.126667022705078,-1.2795747220496034,28.03333282470703,0.037700314584441896
8032,2012-01-17,28.60000038146973,29.06666755676269,28.49333381652832,28.666667938232425,4376400.0,0.01083885476836599,-3.0952309589170444,-0.31250447035261103,80.90451412413756,74.58200793853594,-1.535155344915598,-2.960107688327085,-2.0088752986094214,-3.0461454705853512,20.32923488972066,0.773334503173821,0.9350078335081378,2.541333580017092,-0.574070356562256,5.65673751659644,0.983631611727418,4.099035548306766,-2.465557305168794,71.77416842884917,-1.5267245750089842,1.557701968289674,1,-1.2633333206176793,-2.273333549499519,-2.0866670608520543,-3.296667098999027,1.9933319091796804,1,0.01212120039984943,2.1818323688146943,28.29333305358887,1.3571433437101927,28.20666694641113,-1.0000000000000226,28.126667022705078,0.01212120039984943
8033,2012-01-18,28.67333221435547,28.84666633605957,28.253332138061523,28.63999938964844,4004100.0,0.002564050066700352,2.1228027907443656,-0.49998569507619195,81.26548758951799,77.35901864127237,-1.3058137534451042,-2.8215894440989757,-2.1429761081142686,-3.0811043152262414,20.11720780844426,0.5933341979980469,1.2100531738633507,2.388332176208497,-0.7990928579759888,5.575757210392982,0.794619659116254,3.9820446933007396,-2.069733221180652,67.22207563904115,-3.7180334832014807,1.593712517092243,1,-1.2233324050903356,-2.3466653823852575,-1.9399986267089844,-3.3699989318847656,1.8866672515869176,2,0.030923062759444564,-3.0952309589170444,28.60000038146973,2.1818323688146943,28.29333305358887,1.3571433437101927,28.20666694641113,0.030923062759444564
8034,2012-01-19,29.273332595825195,29.440000534057614,28.60666656494141,28.81999969482422,4080600.0,0.020925380314511743,1.1186399994180996,13.600194552530633,95.26852081869151,80.63566495864136,-1.515448758837227,-3.139952772136766,-2.7920085944719233,-3.627463269174342,19.679930931696667,0.8333339691162038,1.5861003244123424,2.7073326110839844,-0.4941051029841219,5.908770325152091,1.1066137540499312,4.3080514681180375,-2.2756426324763197,89.40670158083623,11.669019091211595,1.6007188570340538,1,-1.2366657257080078,-2.759999275207523,-2.539999008178711,-3.969999313354492,1.5666675567626953,3,0.05921203477507997,2.1228027907443656,28.67333221435547,-3.0952309589170444,28.60000038146973,2.1818323688146943,28.29333305358887,0.05921203477507997
8035,2012-01-20,29.26666641235352,29.333332061767575,29.01333236694336,29.333332061767575,4459500.0,-0.00022772205555532388,8.600137331197987,-0.14705671983404484,94.7222086456122,83.30425950233911,-1.2726437597649856,-2.9367940783744935,-2.8337435591563,-3.571333535837841,19.873247334018412,0.3199996948242152,1.8117376151976714,2.4803331375122113,-0.8313986860861142,5.792064961110537,0.8244672257130503,4.136199049311372,-1.8293605462770692,88.98300358840119,7.662914927931723,1.6558659117991625,1,-1.1999998092651403,-2.753333091735847,-2.594999790191654,-3.963333129882816,1.7399997711181605,4,0.05193623477124398,1.1186399994180996,29.273332595825195,2.1228027907443656,28.67333221435547,-3.0952309589170444,28.60000038146973,0.05193623477124398
8036,2012-01-23,29.52666664123535,29.68666648864746,29.13333320617676,29.233333587646484,2768400.0,0.00888383477703103,-1.2432408399027433,-4.400062943465793,94.9867951383767,85.70232095730373,-1.2280649927257485,-2.9688675410141663,-3.1510825357363856,-3.8032746249394265,20.168451278025675,0.5533332824706996,2.0385159028195474,2.499000072479248,-0.8754474026999013,5.873447547658397,0.8117763348896716,4.1862238100688245,-1.7288757349222905,88.83722787033587,3.7362410677118163,1.6872237375895753,1,-0.9766664505004883,-2.890000343322754,-2.943333148956299,-4.223333358764648,1.1466655731201172,0,0.043124833944070406,8.600137331197987,29.26666641235352,1.1186399994180996,29.273332595825195,2.1228027907443656,28.67333221435547,0.043124833944070406
8037,2012-01-24,30.0,30.00666618347168,28.98666763305664,29.34666633605957,5347200.0,0.016030707580909853,2.059998569487161,2.22727597843827,94.54021606472186,87.03379193023733,-1.3897885977986526,-3.215914007851662,-3.630369271203179,-4.246788972739374,20.742072970583543,1.019998550415039,2.129284434005079,2.7240000724792495,-0.7616627331880537,6.209662878146553,0.9811686696455979,4.466831475312901,-1.8244339772200604,99.61979957617714,13.111137503427386,1.7428314028336516,1,-1.063333511352539,-3.203333854675293,-3.5833330154418945,-4.696666717529297,0.6866664886474609,1,0.016888872782389264,-1.2432408399027433,29.52666664123535,8.600137331197987,29.26666641235352,1.1186399994180996,29.273332595825195,0.016888872782389264
8038,2012-01-25,30.36666679382324,30.446666717529297,29.65333366394043,30.09333229064941,4298100.0,0.012222226460774532,2.661528574949762,0.4183689258032026,96.87499392615854,89.00908258279127,-1.5540942649041192,-3.3572390231489813,-3.9999260682528543,-4.575985924474384,21.707916288196355,0.7933330535888672,2.229920196657538,2.838333511352534,-0.779301860663832,6.4559688833689,1.029515825344351,4.647151197360717,-1.8248807389049517,95.65217842001037,7.110964988825245,1.8088176860081824,1,-1.210000038146969,-3.350000381469723,-4.213333606719967,-5.0633335113525355,-0.426666259765625,2,0.007464286362580896,2.059998569487161,30.0,-1.2432408399027433,29.52666664123535,8.600137331197987,29.26666641235352,0.007464286362580896
8039,2012-01-26,29.70000076293945,30.79333305358887,29.63333320617676,30.79333305358887,5047500.0,-0.02195387578788832,1.1219529640400336,-3.99997906577536,81.5037625686055,88.98875235575598,-0.71608472503031,-2.4718158680920403,-3.361364850634601,-3.8682142868036813,22.97875061859791,1.1599998474121094,2.2817906288578627,1.9523341178894,-1.6316178373797428,5.536286073158543,0.16035814025482864,3.7443100955239714,-0.7772385754989592,39.4834108062281,-46.50788419983139,1.791975977634572,1,-0.3700008392333949,-2.510001182556149,-3.66500091552734,-3.550001144409176,0.3066654205322301,3,0.02895618454246196,2.661528574949762,30.36666679382324,2.059998569487161,30.0,-1.2432408399027433,29.52666664123535,0.02895618454246196
8040,2012-01-27,29.726667404174805,29.946666717529297,29.433332443237305,29.546667098999023,4485900.0,0.0008978666851966466,-1.5245764778717896,-0.1646345824734254,84.38950963727348,89.38400094589947,-0.5637490551349913,-2.2040394534308376,-3.38717681472432,-3.8394712166035987,23.581768232683725,0.5133342742919922,2.1830189040890176,1.7203340530395508,-1.6321791993556936,5.072847305434795,0.04407742684193039,3.396590679237171,-0.4297910435046397,40.9594251768081,-43.23086450566103,1.6762566261976217,1,-0.20333480834960938,-2.3233346939086914,-4.030001163482666,-3.200000762939453,-0.3000011444091797,4,0.037452322968996254,1.1219529640400336,29.70000076293945,2.661528574949762,30.36666679382324,2.059998569487161,30.0,0.037452322968996254
8041,2012-01-30,29.453332901000977,29.733333587646484,29.239999771118164,29.406667709350586,9935250.0,-0.00919492587101911,-1.5964864729207449,0.25925062518543635,77.81249748542896,89.04044354159852,-0.12132275495850209,-1.6631356359696667,-3.1144268294692097,-3.5096249473289767,24.100556497148613,0.4933338165283203,2.1442652264586,1.2229995727539062,-1.8644312518443158,4.310430397352128,-0.3207158395452048,2.7667149850530173,1.3400001525878942,25.83019869870869,-54.54593843084963,1.5437154122991108,1,0.06999969482421875,-1.8999996185302734,-3.8399996757507324,-2.880000114440918,0.2999992370605469,0,0.05273879488246003,-1.5245764778717896,29.726667404174805,1.1219529640400336,29.70000076293945,2.661528574949762,30.36666679382324,0.05273879488246003
8042,2012-01-31,29.46666717529297,31.08666610717773,29.166667938232425,30.666667938232425,15517350.0,0.00045272548056995987,-1.1333322030521835,-25.71511485326583,71.54309421534613,87.96017761113498,0.001350059325652353,-1.3946078671710502,-3.1082152510933057,-3.4801666265139346,25.286359610824892,1.9199981689453054,2.090377573764016,1.012000465393065,-1.711597408457994,3.735598339244124,-0.3497984715324627,2.3737994023185927,-0.2266674041748047,15.62497516470753,-60.11478403693439,1.3617989369255292,1,0.37999916076660156,-1.6933345794677734,-4.056667327880859,-2.89333438873291,0.7133331298828125,1,0.04095017030206449,-1.5964864729207449,29.453332901000977,-1.5245764778717896,29.726667404174805,1.1219529640400336,29.70000076293945,0.04095017030206449
8043,2012-02-01,29.399999618530273,30.1200008392334,29.21999931335449,30.1200008392334,7580550.0,-0.002262473606740145,1.5000000000000098,0.6000006357824716,69.29291142796211,85.07399878994282,0.20331626613547726,-1.106384351192876,-3.003460574192939,-3.367466262430675,27.887317440468756,0.9000015258789098,2.0489978086689646,0.7686662673950195,-1.693986100218634,3.231318635008673,-0.4626599164118055,1.9999924512018445,1.6866664886474574,12.152703271900615,-58.62134363453237,1.2313261838068261,2,0.6366672515869141,-1.6266670227050781,-4.0933332443237305,-2.826666831970215,1.1666679382324183,2,0.04376417982353398,-1.1333322030521835,29.46666717529297,-1.5964864729207449,29.453332901000977,-1.5245764778717896,29.726667404174805,0.04376417982353398
8044,2012-02-02,28.82666778564453,29.46666717529297,28.50666618347168,29.29999923706055,7063500.0,-0.019501083004245356,1.3801657973262462,0.6574036790573524,58.17224365056504,81.01289156827092,0.7896675937246442,-0.30783342934680746,-2.392545546895395,-2.7388331480277905,30.233521990560362,0.9600009918212891,1.9729701065566445,0.04233436584472727,-2.0183644271591277,2.103033158848582,-0.988015030657202,1.0726837623466565,2.2599983215331996,12.403163241694363,-54.53554298289321,1.030349396501928,2,0.9699983596801758,-1.053335189819336,-3.5783348083496094,-2.2533349990844727,1.7666645050048793,3,0.038621624833360624,1.5000000000000098,29.399999618530273,-1.1333322030521835,29.46666717529297,-1.5964864729207449,29.453332901000977,0.038621624833360624
8045,2012-02-03,29.5,29.64666748046875,29.14666748046875,29.20000076293945,9258600.0,0.023357962125986065,-1.4590216218751466,-0.6338037249861005,63.774739470497266,77.54488538295098,0.17088485109210083,-0.818903662805269,-3.0031466737943084,-3.354409768544997,32.00122449615308,0.8199996948242188,1.9048468020168272,0.5859999656677246,-1.295827769269387,2.467827700604836,-0.35491390180083116,1.5269138331362804,1.4834661102294895,38.50131185668572,-24.873230336025458,0.9409138674685553,2,0.29666614532470703,-1.7266674041748047,-4.463333606719971,-2.9266672134399414,1.9133338928222656,4,0.017175124863446856,1.3801657973262462,28.82666778564453,1.5000000000000098,29.399999618530273,-1.1333322030521835,29.46666717529297,0.017175124863446856
8046,2012-02-06,29.20666694641113,29.546667098999023,29.10000038146973,29.52666664123535,3367950.0,-0.009943493341995624,1.4814775569024514,-1.0666683620919846,56.946566552662425,73.36781321494438,0.4627114287741776,-0.35086314407682195,-2.638021968828337,-3.0096564454349313,33.83890528509329,0.4466667175292933,1.6985791167007278,0.17033357620238831,-1.416963966435798,1.7576311188405747,-0.6233151951167031,0.9639823475214797,1.6777271667480491,27.131813319355867,-33.72697352391533,0.7936487713190925,2,0.5899991989135778,-1.380000114440918,-4.1700005531311,-2.6333341598510707,2.3600006103515625,0,0.007532503238324217,-1.4590216218751466,29.5,1.3801657973262462,28.82666778564453,1.5000000000000098,29.399999618530273,0.007532503238324217
8047,2012-02-07,29.24666786193848,29.31333351135254,28.99333381652832,29.07999992370605,5073000.0,0.0013695816643763958,1.1333367241839707,-0.5208378036859712,56.61541034765829,68.89452615066658,0.34041036580094186,-0.23212097423158085,-2.5866628197090584,-3.0088723250552185,35.6136542246115,0.31999969482421875,1.513707704874946,0.10200109481811737,-1.1917056659757215,1.3957078556119562,-0.544852285578802,0.7488544752150368,1.542617134033197,45.86783503497088,-13.60002795112041,0.6468533803969191,2,0.5499982833862269,-1.2866687774658274,-4.210001468658451,-2.6733350753784215,2.5866641998290945,1,0.017323829111569156,1.4814775569024514,29.20666694641113,-1.4590216218751466,29.5,1.3801657973262462,28.82666778564453,0.017323829111569156
8048,2012-02-08,29.19333267211914,29.29999923706055,28.899999618530273,29.20666694641113,4542150.0,-0.0018236330398769818,3.0000190735953614,-0.08000503536194914,48.94366356806638,65.27673737282889,0.23446108270844235,-0.09215024267420802,-2.445646775257181,-2.9279541505361735,36.527780860539174,0.399999618530277,1.2846711159653026,-0.009334087371826172,-1.1925493211922102,1.173881146448558,-0.6009417042820182,0.5822735295383659,1.5046475713525354,60.233833983894634,4.3649516438729705,0.5916076169101927,2,0.6033334732055664,-0.8633327484130895,-4.156666278839111,-2.619999885559082,2.3866672515869105,2,0.0337977045696789,1.1333367241839707,29.24666786193848,1.4814775569024514,29.20666694641113,-1.4590216218751466,29.5,0.0337977045696789
8049,2012-02-09,29.17333221435547,29.29999923706055,28.933332443237305,29.28666687011719,3201600.0,-0.0006851036155516299,4.238119891007959,8.499499356317793,48.77191943365841,61.31922735020499,0.19209825586676033,0.010840026171180739,-2.3630401314942304,-2.877226450264775,37.38489392127647,0.36666679382324574,1.0334892790380579,-0.08166780471801616,-1.1516704172225758,0.9883348077865435,-0.616669110970296,0.45333350153426366,1.4369954667162084,36.60698548288626,-14.450525574217082,0.5350013062522799,2,0.6233339309692383,-0.8266658782958984,-3.8283329010009766,-2.59999942779541,2.3866672515869176,3,0.04776058258170446,3.0000190735953614,29.19333267211914,1.1333367241839707,29.24666786193848,1.4814775569024514,29.20666694641113,0.04776058258170446
8050,2012-02-10,28.84666633605957,28.920000076293945,28.406667709350586,28.86666679382324,2957250.0,-0.011197413990821192,7.105225116699292,0.1764725681588322,41.20689723210976,57.25193843316953,0.42556091562158116,0.40887467038375647,-1.9719747639313603,-2.5166307941378037,37.73777249923419,0.7666645050048828,0.7005649844628756,-0.4403336524963386,-1.412098813714742,0.5314315087220649,-0.9262162331055421,0.04554892811286493,1.6795148851081052,38.596391428303725,-7.364894144811906,0.4858825806092026,2,0.9000005722045898,-0.3866672515869176,-3.426666736602783,-2.2733335494995117,2.420000076293949,4,0.06055001067511334,4.238119891007959,29.17333221435547,3.0000190735953614,29.19333267211914,1.1333367241839707,29.24666786193848,0.06055001067511334
8051,2012-02-13,29.36000061035156,29.393333435058594,28.82666778564453,29.059999465942386,3566700.0,0.01779527201901665,2.0909024703624133,-14.9997139042556,41.80888771713973,53.94813771114659,-0.11443934006308965,-0.021555359936932916,-2.4619736635261056,-2.987489861914181,38.28626572466247,0.5666656494140625,0.526503200496645,0.0196672439575174,-0.8321570386331665,0.8714915265482013,-0.40624489733782454,0.44557938525285934,1.0390098001070918,96.6216699497577,55.07471510936267,0.4259121412953411,2,-0.09666633605956676,-0.5000009536743129,-3.69500112533569,-2.7866678237915004,1.8400001525878906,0,0.0699364182488047,7.105225116699292,28.84666633605957,4.238119891007959,29.17333221435547,3.0000190735953614,29.19333267211914,0.0699364182488047
8052,2012-02-14,28.946666717529297,29.20666694641113,28.666667938232425,29.10666656494141,2319900.0,-0.014078129571854725,1.9999894036366916,-0.5333307902115486,32.04048657612084,49.808979394275354,0.2429211810696188,0.44172922566256645,-2.024897992415138,-2.5153440825723976,38.18577486796495,0.6933326721191335,0.31902260657493997,-0.4109999656677239,-1.2119853475418836,0.3899854162064358,-0.8114926566048055,-0.01050727473064228,1.332803130862871,54.729681401593275,19.19939224186119,0.40049269093708023,2,0.0800008773803711,-0.056667327880859375,-3.2816672325134277,-2.3733339309692383,1.8666667938232422,1,0.09051131395542678,2.0909024703624133,29.36000061035156,7.105225116699292,28.84666633605957,4.238119891007959,29.17333221435547,0.09051131395542678
8053,2012-02-15,29.559999465942386,29.886667251586914,28.753332138061523,28.979999542236328,7754700.0,0.02118837220182157,-1.1935488634370992,-3.6250029802350228,48.2051131570261,48.7015204505488,-0.38591152390979033,-0.10727053876790293,-2.6066575744826075,-3.0441989528998654,38.65864711791338,1.1333351135253906,0.17419271121305968,0.15799942016601776,-0.5791086506597587,0.8951074909917942,-0.21055461524687047,0.526553455578906,0.6071022541072857,77.9278454944032,41.12554404543219,0.3685540354128889,2,-0.41333198547363637,-0.30999946594238637,-3.8799996376037633,-2.9866666793823278,1.4066677093505824,2,0.07690570490180204,1.9999894036366916,28.946666717529297,2.0909024703624133,29.36000061035156,7.105225116699292,28.84666633605957,0.07690570490180204
8054,2012-02-16,31.00666618347168,31.333332061767575,29.8799991607666,30.059999465942386,11156850.0,0.04894001162605144,-1.2244880085246708,1.6321842104397593,62.03005577915497,48.50766670706632,-1.6660259486294997,-1.4940213280021233,-4.008588147101129,-4.403930503476737,39.056883604891965,1.7733325958251882,0.11833344241918553,1.517999458312989,0.49315181388771734,2.5428471027382606,1.0055756361003532,2.030423280525625,-2.5999984741210938,88.83828690412969,50.390558519051496,0.512423822212635,2,-1.1366662979125977,-1.406666755676273,-4.934999465942383,-4.433333396911621,0.6800003051757812,3,0.01849066058381954,-1.1935488634370992,29.559999465942386,1.9999894036366916,28.946666717529297,2.0909024703624133,29.36000061035156,0.01849066058381954
8055,2012-02-17,30.78666687011719,31.09333229064941,30.5,31.046667098999023,4835700.0,-0.007095226299167923,2.358510529185405,-0.27464811434419845,62.658229911007744,49.142295969104694,-1.3905504251052285,-1.2166889613591678,-3.741618221582641,-4.10718590066957,39.47664128647227,0.5933322906494105,0.07281978667139555,1.222000122070316,0.05139654714833242,2.3926036969922997,0.6366983346093242,1.8073019095313079,-2.321465873718264,79.50003576282118,37.8263767212335,0.5853017874609917,2,-0.916666984558109,-1.1866674423217844,-4.624999523162845,-4.2133340835571325,0.7800006866455007,4,0.025119075055696438,-1.2244880085246708,31.00666618347168,-1.1935488634370992,29.559999465942386,1.9999894036366916,28.946666717529297,0.025119075055696438
8056,2012-02-21,30.79999923706055,31.040000915527344,30.540000915527344,30.946666717529297,4014300.0,0.00043305652409886264,1.999977111991028,0.564105197520443,62.65821638750568,49.81371886242107,-1.2897289841427835,-1.1907875473770702,-3.694176307087506,-4.056115845238068,39.657089645688906,0.5,0.11608405684864209,1.171665859222415,-0.12224856249918759,2.4655802809440175,0.5247086483616137,1.8186230700832162,-2.27743561935425,80.00000000000021,33.58424838746714,0.6469572108608019,2,-0.9299993515014684,-1.1999998092651438,-4.42499923706055,-4.269999504089359,0.273334503173821,1,0.015151532040671212,2.358510529185405,30.78666687011719,-1.2244880085246708,31.00666618347168,-1.1935488634370992,29.559999465942386,0.015151532040671212
8057,2012-02-22,30.50666618347168,30.80666732788086,30.386667251586914,30.79333305358887,3079050.0,-0.009523800677108896,1.6808337087132788,1.9545359966708997,60.07281721947383,51.050291490355235,-0.8927516171502603,-0.9038931738984886,-3.3200878551479214,-3.687084313534765,39.52961375306254,0.4200000762939453,0.07038634132560162,0.8529994964599616,-0.49044587228885916,2.1964448652087825,0.18127681208554947,1.5247221808343738,-1.9278871968841536,67.95868594025276,16.49800768608,0.671722684374411,2,-0.6366662979125977,-0.7133340835571289,-3.9466657638549805,-3.989999771118164,0.7266674041748047,2,0.022727313935188898,1.999977111991028,30.79999923706055,2.358510529185405,30.78666687011719,-1.2244880085246708,31.00666618347168,0.022727313935188898
8058,2012-02-23,30.59333229064941,30.773332595825195,30.03333282470703,30.34666633605957,3633600.0,0.0028408907960151275,1.4395600940679352,-0.8604620216106652,67.64312259160698,53.14709184123841,-0.8492512396834151,-1.0252737070145734,-3.3525555154497475,-3.7034856811936017,38.8959687294219,0.7399997711181641,0.08906496743136216,0.9283323287963832,-0.4439534601691122,2.3006181177618785,0.24218943431363726,1.614475223279129,-1.9594622425582848,49.08256940935595,-7.01629709855893,0.6861428944827471,2,-0.7233324050903285,-0.8000001907348597,-3.7616653442382777,-4.09666538238525,0.6266670227050781,3,0.0071911493201533006,1.6808337087132788,30.50666618347168,1.999977111991028,30.79999923706055,2.358510529185405,30.78666687011719,0.0071911493201533006
8059,2012-02-24,30.559999465942386,31.07333374023437,30.5,30.71999931335449,2837550.0,-0.001089545407814585,-3.0952588555858056,-0.6486499025702691,62.13739811155024,55.47270305006513,-0.6688733488387193,-0.974153837229057,-3.233775552689263,-3.5794629034998096,38.09141137670574,0.5733337402343714,0.11190998657163931,0.8519995689392132,-0.5776024021016894,2.281601539980116,0.1371985834187619,1.5668005544596646,-1.8721401775777302,49.68555722498678,-8.282401784599067,0.7148009855204519,2,-0.5599994659423864,-0.6899995803833043,-3.671666145324714,-4.063332557678226,0.8666667938232386,4,0.01330718967465283,1.4395600940679352,30.59333229064941,1.6808337087132788,30.50666618347168,1.999977111991028,30.79999923706055,0.01330718967465283
8060,2012-02-27,30.84000015258789,30.913333892822266,29.953332901000977,30.32666778564453,4160850.0,0.009162326293806089,1.9090945871745224,-3.2083303530983946,68.75956503699402,58.467222752271155,-0.7111715233903197,-1.2295073126898295,-3.4001024528986967,-3.753557447202752,37.290519786319344,0.9600009918212891,0.19391624027703358,1.076333618164064,-0.44037813958894034,2.593045375917068,0.31797773928756,1.8346894970405678,-2.099231408755177,79.1666595708812,16.583567382090756,0.7583558788765025,2,-0.8400001525878906,-0.9700002670288086,-3.565000057220459,-4.326666831970218,0.2600002288818395,0,0.02745351270656604,-3.0952588555858056,30.559999465942386,1.4395600940679352,30.59333229064941,1.6808337087132788,30.50666618347168,0.02745351270656604
8061,2012-02-28,31.00666618347168,31.053333282470703,30.70666694641113,30.906667709350586,3453000.0,0.0054042162794802895,2.5862157415994527,0.19480258904486242,69.6428404170623,62.64526206793131,-0.6925199112825915,-1.3426743765807778,-3.441936838179963,-3.8312207109877754,36.823699108208444,0.34666633605957387,0.2931699675985051,1.1653329849243157,-0.4409093177437846,2.771575287592416,0.36221183359026554,1.9684541362583658,-2.21404617328027,94.04754403502736,28.13766252864218,0.8031211513340498,2,-0.9633340835571289,-1.1366662979125977,-3.7166662216186523,-4.4933328628540075,-0.3999996185302699,1,0.01806067669375966,1.9090945871745224,30.84000015258789,-3.0952588555858056,30.559999465942386,1.4395600940679352,30.59333229064941,0.01806067669375966
8062,2012-02-29,30.67333221435547,31.10666656494141,30.48666763305664,31.07999992370605,4197600.0,-0.010750396935414352,1.6956417177710343,-4.06673914702064,65.5462191608465,64.57205162391136,-0.0989016117789383,-0.9637151603067551,-2.965728070234981,-3.4225859887246344,35.35489235498771,0.6199989318847692,0.45951336170656276,0.7716657638549798,-0.8656692851729062,2.4090008128828657,-0.047001760658965,1.5903332883689245,-1.8298979631325345,62.427668233889186,-4.026689382981424,0.8186675245139435,2,-0.0666666030883789,-0.8033323287963867,-3.0799989700317383,-4.036665916442871,-0.0333328247070277,2,0.013040693560241845,2.5862157415994527,31.00666618347168,1.9090945871745224,30.84000015258789,-3.0952588555858056,30.559999465942386,0.013040693560241845
8063,2012-03-01,30.68666648864746,31.07333374023437,30.53333282470703,30.833332061767575,2503950.0,0.00043471880390466566,-1.3823592522625088,0.3606521239523233,65.91866747722324,65.00411959036339,0.07195570496271841,-0.9230377938721404,-2.8296481846039434,-3.3695706788070794,33.80670945969569,0.5400009155273402,0.6001992616606273,0.720666694641114,-0.9346846699395606,2.3760180592217885,-0.10700898764922329,1.5483423769314513,-1.793434281213635,63.58381885264725,-6.371489934940861,0.8276756822903374,3,-0.15666675567626953,-0.8166666030883789,-2.820000171661377,-3.890000343322754,-0.9666671752929723,3,0.01781448301663069,1.6956417177710343,30.67333221435547,2.5862157415994527,31.00666618347168,1.9090945871745224,30.84000015258789,0.01781448301663069
8064,2012-03-02,29.940000534057614,30.626667022705078,29.79333305358887,30.57999992370605,4664100.0,-0.02433193435546599,1.2727282185196236,4.363664737629341,60.56702095183599,64.77176303934431,0.7279555421077752,-0.09347991257826394,-1.9232597407600487,-2.5566041703267395,32.92383271014446,0.8933334350585902,0.817690387637267,-0.0816658973693869,-1.6481918366003434,1.4848600418615696,-0.8649288669848652,0.7015970722460914,-0.997966329537114,11.167573141242478,-60.16210711152028,0.7832629696154788,3,0.5099992752075266,-0.0700006484985316,-1.853333950042721,-2.923334121704098,-0.8533344268798828,4,0.04275212947444129,-1.3823592522625088,30.68666648864746,1.6956417177710343,30.67333221435547,2.5862157415994527,31.00666618347168,0.04275212947444129
8065,2012-03-05,30.00666618347168,30.059999465942386,29.60000038146973,29.906667709350586,3404850.0,0.0022266415572782527,3.4516391021853163,-0.1562477648236893,56.84061347796916,64.12536271606245,0.6023552932787304,-0.1267391512543412,-1.8650355423342155,-2.5686822188292595,31.77711015682021,0.45999908447265625,0.925797649465192,-0.04033355712890696,-1.5876075826353961,1.5069404683775822,-0.8139705698821516,0.7333034556243376,-1.0168060218062394,26.99110170939823,-39.43988940505819,0.7736370127532448,3,0.34666728973389027,-0.13666629791259766,-1.746666431427002,-2.816666603088379,-1.7066669464111293,0,0.04732282045634628,1.2727282185196236,29.940000534057614,-1.3823592522625088,30.68666648864746,1.6956417177710343,30.67333221435547,0.04732282045634628
8066,2012-03-06,29.426666259765625,29.81999969482422,29.24666786193848,29.739999771118164,3358200.0,-0.019329035760244917,1.422528741190251,-3.1333829251544976,54.90463119671147,63.551119824644424,1.0807095018032236,0.4960187832919196,-1.1591524000017799,-1.9438322649347626,30.479436842540707,0.7599983215331996,0.8240429006547174,-0.631333446502687,-2.1564222107938704,0.8937553177884965,-1.3938778286482787,0.13121093564290476,-0.38993666009814376,9.677339964621543,-55.828210414168645,0.7625443821455917,3,0.75000095367432,0.44333362579345703,-0.9633336067199707,-2.236666679382324,-0.566665649414066,1,0.05686454955286635,3.4516391021853163,30.00666618347168,1.2727282185196236,29.940000534057614,-1.3823592522625088,30.68666648864746,0.05686454955286635
8067,2012-03-07,29.753332138061523,29.953332901000977,29.453332901000977,29.46666717529297,2558400.0,0.011101015501118416,-2.1914875484699623,-0.9148876592584476,52.098402711473625,61.82392872685183,0.7106811004730886,0.2205656639836775,-1.3642896670609979,-2.232447745629276,29.34155184899091,0.5266666412353516,0.7350059853911084,-0.33000078201293803,-1.814640188252195,1.154638624226319,-1.0723204851325647,0.41231892110668866,-0.670670489152041,27.737107379249554,-34.701841092779034,0.7423197031196278,3,0.4233350753784215,0.1166677474975586,-1.2149991989135742,-2.5633325576782227,-1.2533321380615234,2,0.028680297820769862,1.422528741190251,29.426666259765625,3.4516391021853163,30.00666618347168,1.2727282185196236,29.940000534057614,0.028680297820769862
8068,2012-03-08,30.18000030517578,30.48666763305664,30.00666618347168,30.07333374023437,3040350.0,0.014340180963074323,-2.9999841055392196,0.37209488006920965,38.47583949543856,59.19486665839497,0.24497799901821793,-0.13533235866604088,-1.6712071887997269,-2.617133705074508,28.515152584796677,0.7333354949951172,0.6484580724941793,0.04733400344848704,-1.3771364083724542,1.4718044152694283,-0.6649012024619836,0.7595692093589577,-1.0523252480091365,67.63282687207065,8.180718766677053,0.7122352059104703,3,-0.003333091735836291,-0.3100004196166992,-1.3700008392333984,-2.8433341979980504,-1.473333358764652,3,0.015241851551398788,-2.1914875484699623,29.753332138061523,1.422528741190251,29.426666259765625,3.4516391021853163,30.00666618347168,0.015241851551398788
8069,2012-03-09,30.56666755676269,30.74666786193848,30.10666656494141,30.21333312988281,2487150.0,0.012812036039661523,-1.2588245589824765,3.312513411057754,47.06927997227388,56.784834984537184,-0.15717225489087028,-0.4345414319961627,-1.930946784972683,-2.9703210719563486,27.743530697087206,0.6400012969970703,0.6030137270546874,0.3643344879150341,-0.9974960766743592,1.7261650525044274,-0.31658079437966435,1.0452497702097325,-1.3948793595040279,87.99997965494745,29.799759871340882,0.6809152822946971,3,-0.3900003433227468,-0.6966676712036097,-1.6616678237915004,-3.230001449584961,-1.5400009155273402,4,-0.027699069315813674,-2.9999841055392196,30.18000030517578,-2.1914875484699623,29.753332138061523,1.422528741190251,29.426666259765625,-0.027699069315813674
8070,2012-03-12,30.59333229064941,30.70666694641113,30.29333305358887,30.56666755676269,2293800.0,0.000872346775689703,2.2631531395873554,0.07546599441832344,47.25663188032096,54.297478480454814,-0.24865522600811474,-0.3411309056570069,-1.80325621619901,-2.9505566160969217,27.805654460106567,0.4133338928222585,0.5076080790092625,0.3036659240722628,-0.9078379534376033,1.5151698015821289,-0.30208601468267204,0.9094178628271976,-1.378313216100569,89.7776285807287,32.91659366014278,0.6057519387549335,3,-0.41666507720946555,-0.7233324050903285,-1.8083329200744593,-3.2566661834716797,-2.1333332061767543,0,-0.049248188107059554,-1.2588245589824765,30.56666755676269,-2.9999841055392196,30.18000030517578,-2.1914875484699623,29.753332138061523,-0.049248188107059554
8071,2012-03-13,31.413333892822266,31.433332443237305,30.70666694641113,30.81333351135254,3140850.0,0.026803278387019125,1.270838610848695,22.5016452074392,60.559019042241424,53.74334513394314,-1.1230000320452582,-1.0534241591030522,-2.469731482806967,-3.736559710534216,27.686755611452202,0.8400001525878942,0.4759575363233246,1.021000862121582,-0.20668967213977396,2.248691396382938,0.40715559499090404,1.63484612925226,-2.155948558529051,98.98997196774846,41.734423702338674,0.6138452671306777,3,-1.073333740234375,-1.4933338165283203,-2.6283345222473145,-4.076667785644535,-3.073333740234375,1,-0.09910869907612996,2.2631531395873554,30.59333229064941,-1.2588245589824765,30.56666755676269,-2.9999841055392196,30.18000030517578,-0.09910869907612996
8072,2012-03-14,31.56666755676269,31.86000061035156,31.28000068664551,31.32666778564453,2890350.0,0.0048811649366342635,-2.4799929046766507,0.3999993642175207,61.162100113041035,53.214837649033996,-1.2698233076258738,-1.05447323518786,-2.464806584047828,-3.852103338038873,27.955361417962965,0.5799999237060476,0.3898530737744501,1.0433344841003382,-0.0903789761967495,2.177047944397426,0.47647775395179437,1.6101912142488821,-2.2222443381117145,84.17268630342672,24.814098293652286,0.5668567301485434,3,-1.0133333206176722,-1.4333333969116175,-2.755001068115231,-4.230001449584961,-3.4200000762939418,2,-0.08574446262165769,1.270838610848695,31.413333892822266,2.2631531395873554,30.59333229064941,-1.2588245589824765,30.56666755676269,-0.08574446262165769
8073,2012-03-15,31.833332061767575,31.893333435058594,31.21999931335449,31.61333274841309,3102600.0,0.008447660955194891,2.9607649543641763,0.9166646798432634,63.86066275258699,53.580797849117445,-1.516169424037468,-1.2038130375652223,-2.5954352216724352,-4.078191902698716,27.594444638961846,0.6733341217041051,0.28564640856043155,1.1963323593139599,0.014461571395823825,2.378203147232096,0.6053969653548918,1.787267753273028,-2.337974199614564,96.64171456388601,34.569970267734085,0.5909353939590684,3,-1.2633314132690394,-1.6833314895629847,-2.954999446868893,-4.496665954589844,-3.866664886474606,3,-0.10471200612300868,-2.4799929046766507,31.56666755676269,1.270838610848695,31.413333892822266,2.2631531395873554,30.59333229064941,-0.10471200612300868
8074,2012-03-16,31.57999992370605,32.0,31.520000457763672,31.76666641235352,3987600.0,-0.007958077953321818,-2.1304445176979865,-0.8484866875320296,58.10219246385185,53.7209732919933,-1.1239323054608121,-0.9542507875230015,-2.2029823885056707,-3.793328577717201,26.237970213185495,0.4799995422363281,0.2143192010275392,0.9143335342407184,-0.33137900234200046,2.1600460708234372,0.29147726594936074,1.537189802532076,-1.8928040157205928,75.39062456344236,14.841756699063716,0.6228562682913585,3,-0.9566659927368129,-1.3766660690307582,-2.5166668891906703,-4.24333381652832,-3.4266662597656214,4,-0.0909858449726596,2.9607649543641763,31.833332061767575,-2.4799929046766507,31.56666755676269,1.270838610848695,31.413333892822266,-0.0909858449726596
8075,2012-03-19,31.559999465942386,31.84000015258789,31.386667251586914,31.446666717529297,2621100.0,-0.0006333267198221915,-2.885738108278224,-0.6071403026556408,56.25942886536016,53.871506366287605,-0.961535533537937,-0.9205401994605502,-2.077976547208742,-3.758837643284501,24.727636878783795,0.45333290100097656,0.13752809214545536,0.8556664466857953,-0.4523120706189978,2.1636449639905884,0.2016771880334005,1.50965570533819,-1.641523148755475,65.97933279160725,9.268454409507086,0.6539892586523959,3,-0.8333330154418981,-1.3566656112670934,-2.4883332252502477,-4.2233333587646555,-3.1733322143554723,0,-0.08027036969505819,-2.1304445176979865,31.57999992370605,2.9607649543641763,31.833332061767575,-2.4799929046766507,31.56666755676269,-0.08027036969505819
8076,2012-03-20,31.26666641235352,31.426666259765625,30.913333892822266,31.413333892822266,2712150.0,-0.00929445686161734,4.923104009859589,-1.294131506757026,56.77322568564441,54.39093114119548,-0.42437832136452514,-0.6223618397902619,-1.6761534275959882,-3.4429924553726075,22.86315084214286,0.6466655731201207,0.13749956343165337,0.5390000343322789,-0.7926008988826503,1.8706009675472117,-0.12680043227518567,1.2048005009397436,-1.1400377268853,32.515279274598996,-22.502840378372568,0.6658004666074656,3,-0.26333332061767933,-0.9333324432373082,-2.163333415985111,-3.9300003051757884,-2.519998550415039,1,-0.0897654802998743,-2.885738108278224,31.559999465942386,-2.1304445176979865,31.57999992370605,2.9607649543641763,31.833332061767575,-0.0897654802998743
8077,2012-03-21,31.20000076293945,31.31333351135254,30.946666717529297,31.21333312988281,1761450.0,-0.0021321636446579584,2.437504470352507,0.0909019975031233,55.78949044051621,56.314670135092996,-0.14630801828340623,-0.5281695565905302,-1.5098516675995732,-3.3542931013293895,21.158171160330586,0.3666667938232422,0.1648381618082837,0.4376676559448214,-0.9057559366636063,1.781091248553249,-0.23404414035939425,1.109379452249037,-0.8860349460180537,26.380400403000415,-26.41597967253039,0.6717117963042141,3,-0.14666748046874645,-0.8666667938232386,-2.1383337974548304,-3.8633346557617188,-2.04666709899902,2,-0.09166668398767397,4.923104009859589,31.26666641235352,-2.885738108278224,31.559999465942386,-2.1304445176979865,31.57999992370605,-0.09166668398767397
8078,2012-03-22,30.81333351135254,31.020000457763672,30.393333435058594,30.920000076293945,2785950.0,-0.012393180837553364,3.0869500317199687,8.000572246065808,60.720135531125294,57.83143186385426,0.379560037540319,-0.13088587157835008,-1.0567206027586629,-2.9729514699579056,19.64987998362816,0.8066673278808558,0.2464759195134434,0.040000343322752485,-1.3011976872732376,1.3811983739187461,-0.6305986719752426,0.7105993586207475,1.186666488647461,26.141085241869234,-30.60243292289485,0.6705990152979965,3,0.33333301544189453,-0.43666744232177734,-1.8550000190734863,-3.4766674041748082,-2.1800003051757777,3,-0.08654260110809853,2.437504470352507,31.20000076293945,4.923104009859589,31.26666641235352,-2.885738108278224,31.559999465942386,-0.08654260110809853
8079,2012-03-23,30.96666717529297,31.06666755676269,30.420000076293945,30.946666717529297,2029650.0,0.004976211479486237,4.878762657789032,-0.1875044703526214,61.53847917298058,59.41830378526088,0.3228884510479517,-0.2658196063947855,-1.143447263533652,-3.1339666045579975,17.847115469826754,0.6466674804687464,0.3375388816481859,0.173000621795655,-1.1669094761846779,1.5129107197759843,-0.49695442719450966,0.8429556707858197,1.0011994934082047,39.63136313895078,-20.01328463710947,0.6699550489901653,3,0.22999954223632812,-0.34333324432373047,-1.7683334350585938,-3.630001068115238,-2.6666679382324183,4,-0.09687836224085411,3.0869500317199687,30.81333351135254,2.437504470352507,31.20000076293945,4.923104009859589,31.26666641235352,-0.09687836224085411
8080,2012-03-26,31.68666648864746,31.70000076293945,31.226667404174805,31.31333351135254,2679900.0,0.02325078476410769,1.366657765740359,18.66622162883845,76.2790887480999,61.16497819702293,-0.25223711004205285,-0.9688078221931633,-1.7896788579076492,-3.847426116457882,17.078766805829414,0.7333335876464808,0.49014800840889095,0.8506666183471694,-0.5476342658633371,2.2489675025576794,0.15151617624191616,1.5498170604524226,0.24970951538086084,98.97952034098732,31.65055567396847,0.6991504421052542,3,-0.48999977111816406,-1.0633325576782227,-1.9516668319702148,-4.226667404174808,-2.9799995422363317,0,-0.1115085055088687,4.878762657789032,30.96666717529297,3.0869500317199687,30.81333351135254,2.437504470352507,31.20000076293945,-0.1115085055088687
8081,2012-03-27,31.56666755676269,31.99333381652832,31.53333282470703,31.98666763305664,2261550.0,-0.0037870481556575575,1.1230858616758586,-1.1250012772436155,72.14987856952474,62.38584246996557,-0.12091607236827429,-0.848191082600092,-1.598579609675678,-3.7104482013526017,16.259245315157145,0.46000099182128906,0.5850724989258822,0.7026676177978466,-0.7319776656237202,2.137312901219417,-0.01465502391294038,1.4199902595086336,-1.173334121704098,73.3333651224694,0.9551407873610742,0.7173226417107852,3,-0.3700008392333949,-0.9433336257934535,-1.8316679000854457,-4.106668472290039,-3.5733337402343714,1,-0.10073918317343922,1.366657765740359,31.68666648864746,4.878762657789032,30.96666717529297,3.0869500317199687,30.81333351135254,-0.10073918317343922
8082,2012-03-28,31.07333374023437,31.65999984741211,30.69333267211914,31.520000457763672,2749800.0,-0.0156283147608538,1.6605561417599781,1.0634919914078496,60.737190949622075,62.0387900474139,0.32975649376803773,-0.3408280806737878,-1.048298441469651,-3.2088992428032554,15.30899948677383,0.9666671752929688,0.6741165551759742,0.1893337249755831,-1.245272406338497,1.6239398562896632,-0.5279693406814587,0.9066367906326249,-0.6480002975463819,42.500008940694364,-29.219441843742395,0.7173030656570406,3,0.12333297729492543,-0.44999980926513317,-1.3383340835571254,-3.6133346557617188,-3.6866664886474574,2,-0.0748766095632436,1.1230858616758586,31.56666755676269,1.366657765740359,31.68666648864746,4.878762657789032,30.96666717529297,-0.0748766095632436
8083,2012-03-29,31.233333587646484,31.28666687011719,30.666667938232425,30.920000076293945,1956900.0,0.005149104655125525,1.952375329812258,-0.7014928559838018,58.47457832593107,62.0801662543116,0.08459220937654877,-0.4825117411054052,-1.1506816598124523,-3.3710600817711196,14.29491793309138,0.6199989318847656,0.6399351003118063,0.32200021743774343,-1.117597771054342,1.7615982059298254,-0.39779877680829756,1.0417992116837844,-0.7766401374816887,51.69491319949569,-17.223037940472324,0.7197989942460411,3,-0.039999961853027344,-0.6099996566772461,-1.401667594909668,-3.7733345031738317,-3.8666667938232457,3,-0.0665955146244378,1.6605561417599781,31.07333374023437,1.1230858616758586,31.56666755676269,1.366657765740359,31.68666648864746,-0.0665955146244378
8084,2012-03-30,31.21999931335449,31.56666755676269,30.99333381652832,31.56666755676269,2663550.0,-0.0004269244669186101,2.3076796109026283,-1.1063873822872343,57.9932055538904,62.272808108592734,0.046365997531705005,-0.38827334520167867,-1.0980405367624115,-3.3570057444167496,14.444211679477082,0.5733337402343714,0.5870574961678905,0.24466600418090323,-1.1252336150657136,1.61456562342752,-0.4402838054424052,0.9296158138042117,-0.7325730558624208,41.70841989490365,-23.555922882113386,0.6849498096233086,3,-0.026665687561031604,-0.5966653823852504,-1.3883333206176722,-3.760000228881836,-3.8133316040039027,4,-0.08285285599193681,1.952375329812258,31.233333587646484,1.6605561417599781,31.07333374023437,1.1230858616758586,31.56666755676269,-0.08285285599193681
8085,2012-04-02,31.426666259765625,31.57999992370605,30.833332061767575,31.13999938964844,3054600.0,0.006619697340055186,1.5168542937784395,-0.8269199027256519,50.20159848273348,61.542627308269296,-0.20249808867609786,-0.5092103464399713,-1.26197382047296,-3.560891978878704,14.783783863790239,0.7466678619384766,0.495314757217983,0.38033294677734375,-0.9237928151109003,1.6844587086655878,-0.27172993416677826,1.0323958277214658,-0.9091218510928307,57.28633968557472,-3.5586014948787863,0.6520628809441221,4,-0.23333263397216797,-0.8033323287963867,-1.491666316986084,-3.9666671752929723,-4.439998626708984,0,-0.09949089085239782,2.3076796109026283,31.21999931335449,1.952375329812258,31.233333587646484,1.6605561417599781,31.07333374023437,-0.09949089085239782
8086,2012-04-03,31.10000038146973,32.14666748046875,30.873332977294922,31.373332977294922,5880450.0,-0.010394544416380325,-2.504586818834436,-0.9534851226912221,43.295003617389895,60.1543509945886,0.109561554203637,-0.05349762311026396,-0.9038709568349894,-3.238745537444899,15.840494793067595,1.2733345031738281,0.44194274201313277,-0.029999637603754792,-1.0881102128819755,1.0281109376744695,-0.5590549252428652,0.49905565003535557,-0.5529401846398265,29.27922819371458,-27.43285769705588,0.529055287639112,4,0.17000007629394176,-0.40333271026611683,-1.165000438690189,-3.6400012969970774,-4.80000114440918,1,-0.07695605806116379,1.5168542937784395,31.426666259765625,2.3076796109026283,31.21999931335449,1.952375329812258,31.233333587646484,-0.07695605806116379
8087,2012-04-04,30.60666656494141,30.80666732788086,30.3799991607666,30.76000022888184,4157100.0,-0.015862823488010713,2.459454861782431,0.5609783329262834,33.45324592458435,57.12469659386183,0.5698005116686957,0.534445016128636,-0.3994438579514501,-2.729533699099303,16.546401561926853,0.7200012207031286,0.38440301278989253,-0.56600017547607,-1.4438378199301205,0.3118374689779806,-1.004918997703097,-0.1270813532490429,1.5400009155273402,12.830218420004455,-37.226967862174426,0.4389188222270257,4,0.656666755676266,0.09000110626220348,-0.6500005722045934,-3.146667480468757,-4.366666793823246,2,-0.08538442900562548,-2.504586818834436,31.10000038146973,1.5168542937784395,31.426666259765625,2.3076796109026283,31.21999931335449,-0.08538442900562548
8088,2012-04-05,30.63999938964844,30.81333351135254,30.406667709350586,30.406667709350586,3024000.0,0.001089070730270647,-2.4857315687508685,-1.521725068726622,36.52006518538954,54.34487281746282,0.5691463648330597,0.5663797251991731,-0.43288792568570145,-2.7471657065954282,16.66642930725234,0.4066658020019531,0.34235275200773074,-0.5556673049926708,-1.3434841170728795,0.2321495070875379,-0.9495757110327752,-0.16175889895256645,1.506668090820309,14.716980317260358,-30.808203930226874,0.39390840604010413,4,0.6233339309692347,0.05666828155517223,-0.4016666412353551,-3.1800003051757884,-4.379999160766602,3,-0.1061792494408681,2.459454861782431,30.60666656494141,-2.504586818834436,31.10000038146973,1.5168542937784395,31.426666259765625,-0.1061792494408681
8089,2012-04-09,29.71999931335449,30.19333267211914,29.65999984741211,30.19333267211914,3801150.0,-0.03002611274870881,1.253518856557988,-2.028585908953415,29.027347561346815,49.09467935226804,1.445745079780302,1.49641947764081,0.49780005962768215,-1.8252774457839251,16.48757022513921,0.9799995422363317,0.28318970257904397,-1.433333969116216,-2.427445554895076,-0.43922238333735564,-1.930389762005646,-0.9362781762267858,2.3913348007202195,2.412846218158525,-38.850978787428694,0.4970557928894294,4,1.183334350585941,0.9766683578491246,0.4800004959106481,-2.260000228881836,-3.75333213806152,0,-0.07918346480155525,-2.4857315687508685,30.63999938964844,2.459454861782431,30.60666656494141,-2.504586818834436,31.10000038146973,-0.07918346480155525
8090,2012-04-10,29.08666610717773,29.70666694641113,28.933332443237305,29.70666694641113,3580500.0,-0.02131000070017408,1.4946240528642378,1.3098608575814992,26.93934226317063,44.0712864293398,1.86791405820453,2.1197713235395597,1.1338224720892782,-1.1792427894077768,16.574990609396007,0.786666870117184,0.20942498194396464,-1.991333866119387,-3.332051248075441,-0.6506164841633328,-2.661692557097414,-1.3209751751413599,2.9266146362304717,4.771791990683169,-36.04550313630845,0.6703586909780269,4,1.4533338546752965,1.4533338546752965,1.0733337402343786,-1.6266670227050781,-3.173332214355465,1,-0.05775836913164034,1.253518856557988,29.71999931335449,-2.4857315687508685,30.63999938964844,2.459454861782431,30.60666656494141,-0.05775836913164034
8091,2012-04-11,28.29999923706055,29.51333236694336,27.76666641235352,29.426666259765625,12617700.0,-0.027045618333104704,1.6871799687194586,1.817202415561477,23.37819921544248,39.920287347764294,2.3942552931792562,2.8050523551204627,1.9229045924851427,-0.38346837047996374,16.268317423070915,1.7466659545898402,0.09141788425932518,-2.6223340034484828,-4.43796388318049,-0.8067041237164752,-3.5301489433144866,-1.714519063582479,3.528484608337397,17.505451280918003,-24.099588509520906,0.9078149398660037,4,1.6566677093505824,1.6566677093505824,1.8116674423217738,-0.8400001525878977,-3.0333328247070312,2,-0.046407478424381865,1.4946240528642378,29.08666610717773,1.253518856557988,29.71999931335449,-2.4857315687508685,30.63999938964844,-0.046407478424381865
8092,2012-04-12,28.86000061035156,28.979999542236328,28.15999984741211,28.29333305358887,3473850.0,0.019788034925373843,1.0330602352663,-0.5029592109673593,32.62159600257796,37.047733756280614,1.662058620245901,2.141682462523992,1.3714456623034117,-0.9211137375063849,15.553207709382455,0.8199996948242188,-0.16343379961908866,-1.926999282836917,-3.933839071591212,0.07984050591737812,-2.9304191772140626,-0.9235793884597712,2.6435378404028356,35.88623773031369,-7.357846589995923,1.0034198943771468,4,1.0966663360595739,1.0966663360595739,1.1633329391479528,-1.1866683959960902,-3.8000011444091726,3,-0.08870413441269231,1.6871799687194586,28.29999923706055,1.4946240528642378,29.08666610717773,1.253518856557988,29.71999931335449,-0.08870413441269231
8093,2012-04-13,28.5,28.76666641235352,28.433332443237305,28.70666694641113,3335100.0,-0.012474033358905512,1.0408251443652083,-0.3647058031551968,28.832951645447963,33.80770554423145,1.7808354549926086,2.360160687526548,1.738130827325488,-0.5312561288474313,14.896859381288131,0.42666816711425426,-0.41164939610922247,-2.120333290100099,-4.3069038121226555,0.06623723192246089,-3.2136185511113773,-1.0270480290888209,2.7045886876823246,30.219795766942813,-12.924375984336958,1.0932852610112798,4,1.4566669464111328,1.4566669464111328,1.5233335494995117,-0.6766672134399414,-2.8266677856445312,4,-0.07929825364497667,1.0330602352663,28.86000061035156,1.6871799687194586,28.29999923706055,1.4946240528642378,29.08666610717773,-0.07929825364497667
8094,2012-04-16,28.70666694641113,28.86000061035156,28.386667251586914,28.57999992370605,3746550.0,0.007251471803899179,1.184610373604688,-0.6129041189445714,21.957355338910787,30.669456306028934,1.318851173623088,2.031341579896136,1.5591707709873752,-0.7039000232940005,14.054811907288528,0.4733333587646449,-0.5796076947939106,-1.7699996948242216,-4.065924564507188,0.5259251748587452,-2.9179621296657032,-0.62203725998274,2.22288795924489,48.45362243749238,11.861162016017055,1.1479624348414832,4,1.2500000000000036,1.2500000000000036,1.3166666030883825,-0.8100013732910121,-2.953334808349606,0,-0.08522991269229074,1.0408251443652083,28.5,1.0330602352663,28.86000061035156,1.6871799687194586,28.29999923706055,-0.08522991269229074
8095,2012-04-17,29.02666664123535,29.28666687011719,28.56666755676269,28.899999618530273,4027800.0,0.01114722567484372,1.226799197734778,1.0,26.964937092122838,28.855004469888147,0.6957782520627305,1.5935203891840253,1.2494608159009886,-0.9794739900939149,13.177681035350473,0.7199993133544993,-0.7540726270092932,-1.3233333587646499,-3.6469665626848453,1.0002998451555456,-2.4851499607247476,-0.16151675680455213,1.649857184956467,72.13744709289368,38.53215478958291,1.1618166019600986,4,0.2633333206176758,0.9300003051757812,0.9966669082641602,-1.1300010681152344,-3.093334197998047,1,-0.10542028486300048,1.184610373604688,28.70666694641113,1.0408251443652083,28.5,1.0330602352663,28.86000061035156,-0.10542028486300048
8096,2012-04-18,28.459999084472656,28.81999969482422,28.36000061035156,28.81999969482422,5079300.0,-0.019522309046595354,1.5555461365659502,-2.8421020930582745,26.610980312896046,28.094752735256115,0.9483039093114982,2.0439317944822335,1.829501985863061,-0.3656895882498432,13.105116950006495,0.6666660308837926,-0.9573975972354667,-1.7496675491332994,-4.176903169292238,0.6775680710256431,-2.963285359212769,-0.5360497390538299,1.983736148612099,26.627142803936955,-5.611245129943342,1.213617810079471,4,0.8300008773803711,1.4966678619384766,1.5633344650268555,-0.5633335113525391,-2.793331146240231,2,-0.08948226541018456,1.226799197734778,29.02666664123535,1.184610373604688,28.70666694641113,1.0408251443652083,28.5,-0.08948226541018456
8097,2012-04-19,28.34000015258789,29.01333236694336,28.1200008392334,28.373332977294922,3937800.0,-0.004216406737350686,-2.7746552655120444,0.09259102276098843,23.918279315500513,26.694554305268444,0.7967501954578395,2.0434493787857377,1.9604663214491502,-0.1900645448300473,13.109980309199893,0.8933315277099609,-1.1630723367988658,-1.7266664505004883,-4.243573762340041,0.7902408613390612,-2.985120106420265,-0.46821279458071174,1.8895695748383652,18.857094278114413,-10.46907293644939,1.258453655919775,4,0.6399993896484375,1.6166667938232422,1.7899999618530273,-0.39333438873291016,-2.773332595825199,3,-0.10844508552177012,1.5555461365659502,28.459999084472656,1.226799197734778,29.02666664123535,1.184610373604688,28.70666694641113,-0.10844508552177012
8098,2012-04-20,28.14666748046875,28.6200008392334,28.09333229064941,28.420000076293945,4757550.0,-0.0068219008849047524,-1.7719180248053434,8.200102998397803,23.166489198890346,26.04334782055106,0.6696282237945042,2.1362873429326683,2.1644633532397712,0.055886475076775355,13.977673846964928,0.5266685485839879,-1.3419069701589734,-1.786665821075438,-4.417004452499121,0.8436728103482487,-3.1018351367872796,-0.47149650536359644,1.8858699817516857,4.469424647287656,-22.328365551431435,1.3151693157118431,4,0.5899991989135742,1.8099994659423828,2.196666717529297,0.06666660308837535,-2.1133346557617188,4,-0.10966371122507601,-2.7746552655120444,28.34000015258789,1.5555461365659502,28.459999084472656,1.226799197734778,29.02666664123535,-0.10966371122507601
8099,2012-04-23,27.96666717529297,28.01333236694336,27.373332977294922,27.833332061767575,5785650.0,-0.006395084082358449,4.647082583012168,-0.48781270716305686,19.649134900392838,25.233324780242413,0.642308810342211,2.1924178133489143,2.353901047988291,0.2747930994285994,15.063506842434702,0.7733345031738281,-1.4609324151247165,-1.8166661262512207,-4.539425292140685,0.9060930396382432,-3.1780457091959526,-0.45528654330648877,1.8846006029381144,31.010489085250427,7.735961081713736,1.3613795829447328,4,0.4766654968261719,1.7933330535888672,2.3933334350585938,0.3966655731201172,-2.739999771118164,0,-0.08200244049686178,-1.7719180248053434,28.14666748046875,-2.7746552655120444,28.34000015258789,1.5555461365659502,28.459999084472656,-0.08200244049686178
8100,2012-04-24,28.15333366394043,28.76000022888184,27.886667251586914,28.63999938964844,5966700.0,0.006674606147291318,1.4036663053206961,-3.649944210797286,23.50120512843374,25.246992103908113,0.34567793205828323,1.8208251149407815,2.189566637159853,0.13064232225148942,15.046454499198674,0.8733329772949254,-1.614665129539027,-1.4533329963684096,-4.113911982159962,1.2072459894231393,-2.7836224892641823,-0.12304350347263693,1.4501406341970373,47.56103517896519,24.011434406016164,1.3302894928957745,4,0.176666259765625,1.6066665649414062,2.260000228881836,0.6333332061767578,-3.1066665649414062,1,-0.0852475076140945,4.647082583012168,27.96666717529297,-1.7719180248053434,28.14666748046875,-2.7746552655120444,28.34000015258789,-0.0852475076140945
8101,2012-04-25,28.386667251586914,28.553333282470703,28.15333366394043,28.520000457763672,4533000.0,0.008287955892958498,3.000019073595468,0.27397287117925123,29.056614773599478,24.85088307846606,0.14073036677546824,1.409293925387928,1.9651880932422543,-0.082337825679069,14.706007639174276,0.39999961853027344,-1.6530619303977119,-1.0609993934631348,-3.6059596355020958,1.4839608485758262,-2.3334795144826153,0.21148072755634573,0.9937929144662974,61.788698257334,35.35956209659593,1.2724801210194805,4,-0.056667327880859375,1.3733329772949219,2.0783329010009766,0.41666603088378906,-4.059999465942383,2,-0.08642560208305039,1.4036663053206961,28.15333366394043,4.647082583012168,27.96666717529297,-1.7719180248053434,28.14666748046875,-0.08642560208305039
8102,2012-04-26,28.74666786193848,28.85333251953125,28.21999931335449,28.34666633605957,4086600.0,0.01268203157351766,1.065225368669195,-3.000014305128415,33.17537826335297,25.33337492489995,-0.26489350819760915,0.9128503412602988,1.6318354241918165,-0.4173431167145232,15.422981131687735,0.6333332061767614,-1.6201290316981272,-0.5846654891967731,-3.027392377586832,1.8580613991932857,-1.8060289333918043,0.6366979549982581,0.4330795852389038,92.79292631188277,62.20206109672606,1.22136344419503,4,-0.4166679382324254,1.0133323669433558,1.9216656684875453,0.16999816894530895,-4.7933349609375036,3,-0.10714285003390167,3.000019073595468,28.386667251586914,1.4036663053206961,28.15333366394043,4.647082583012168,27.96666717529297,-0.10714285003390167
8103,2012-04-27,29.15333366394043,29.253332138061523,28.79333305358887,28.953332901000977,2954700.0,0.014146537051008545,1.3000085831179429,0.49999999999999556,44.458942279716226,27.833551251656104,-0.6360224321913961,0.3608682581662457,1.2373199057124893,-0.7962886602392167,16.025527493666853,0.5066642761230433,-1.4704158891848742,-0.0739996910095222,-2.346980743021451,2.1989813610024065,-1.2104902170154865,1.0624908349964421,-1.7800006866455078,94.68092985316453,58.025479074681975,1.1364905260059641,4,-0.823333740234375,0.6066665649414062,1.5399999618530273,0.16333293914794922,-4.739999771118164,4,-0.12302764920548559,1.065225368669195,28.74666786193848,3.000019073595468,28.386667251586914,1.4036663053206961,28.15333366394043,-0.12302764920548559
8104,2012-04-30,28.63333320617676,29.10000038146973,28.413333892822266,29.040000915527344,3124500.0,-0.01783674085982334,1.60759438660025,-2.0333307902115063,45.4666727193174,29.88929965467772,-0.14250414921469812,0.7137399574210086,1.7170411812766808,-0.2534392508860819,16.46794760015855,0.7399997711181641,-1.429428244344443,-0.4646668434143031,-2.54657791264005,1.6172442258114437,-1.5056223780271765,0.5762886911985703,-1.2224002456665062,54.63416540362832,13.369565958781088,1.0409555346128743,4,-0.3200006484985387,1.1266670227050746,2.1283330917358363,0.713333129882809,-3.4066658020019567,0,-0.09080327333001037,1.3000085831179429,29.15333366394043,1.065225368669195,28.74666786193848,3.000019073595468,28.386667251586914,-0.09080327333001037
8105,2012-05-01,28.29999923706055,28.78666687011719,28.14666748046875,28.6200008392334,4896000.0,-0.01164146579498837,-1.0425562998968316,0.7868871681104614,50.0,32.488079619911495,0.08595067947814172,0.8440989465888862,2.012484449373588,0.10295335691187901,17.263097457478562,0.639999389648441,-1.336265925155363,-0.6416674613952615,-2.4371880116670575,1.1538530888765344,-1.5394277365311595,0.2560928137406364,-0.8522182929992717,13.855304363412941,-29.15826899193071,0.8977602751358981,5,0.013333320617672229,1.4600009918212855,2.610001087188717,1.4066677093505824,-3.1133327484130895,1,-0.10859830090952916,1.60759438660025,28.63333320617676,1.3000085831179429,29.15333366394043,1.065225368669195,28.74666786193848,-0.10859830090952916
8106,2012-05-02,28.70666694641113,28.753332138061523,28.02666664123535,28.13333320617676,4827150.0,0.014369884110032816,1.1800048065368902,-1.7916589677719277,48.25492875014164,35.19215177931606,-0.31519351104362414,0.262388071537206,1.5714405213494587,-0.2717764211018867,17.474916903655533,0.7266654968261719,-1.2133993672109469,-0.1153330802917516,-1.5967204151405774,1.3660542545570742,-0.8560267477161645,0.6253605871326613,-1.2227749784698467,55.43486035395835,11.04385893768864,0.7406936674244129,5,-0.3933343887329066,1.0533332824707067,2.2033333778381383,1.2266664505004918,-2.959999084472649,2,-0.12749650993075934,-1.0425562998968316,28.29999923706055,1.60759438660025,28.63333320617676,1.3000085831179429,29.15333366394043,-0.12749650993075934
8107,2012-05-03,27.99333381652832,28.57333374023437,27.906667709350586,28.57333374023437,4890150.0,-0.024849040510848575,1.2988486847514193,-1.0116270559429457,44.66292778209296,37.58064495522746,0.38419594000302126,0.8115046587791923,2.25085612394264,0.48063495844569104,18.43944843547397,0.7999992370605433,-1.158394189269334,-0.6979995727539077,-1.9615861726037558,0.5655870270959404,-1.32979287267883,-0.06620627282898539,-0.47405304518463254,6.435612713160728,-38.10600405946277,0.6317932999249233,5,0.31999874114990234,1.7666664123535156,2.9166665077209473,1.9399995803833008,-2.6733341217041016,3,-0.13098354254321976,1.1800048065368902,28.70666694641113,-1.0425562998968316,28.29999923706055,1.60759438660025,28.63333320617676,-0.13098354254321976
8108,2012-05-04,27.386667251586914,27.940000534057614,27.18000030517578,27.70000076293945,3706950.0,-0.021671822617397862,-1.091741626266779,0.5402302630497166,37.17617079563109,39.52809338803172,0.9741628637762503,1.2247357026124703,2.813062402042526,1.1087718989791675,19.69991037808797,0.8133335113525391,-1.0722198461379087,-1.141999530792237,-2.163838817013442,-0.12016024457103214,-1.6529191739028377,-0.6310798876816364,1.8666648864746094,10.763903031194069,-31.907990251787815,0.5109196431106021,5,0.8299989700317383,2.2766666412353516,3.5233330726623535,2.546666145324707,-1.0933341979980433,4,-0.12536517565447813,1.2988486847514193,27.99333381652832,1.1800048065368902,28.70666694641113,-1.0425562998968316,28.29999923706055,-0.12536517565447813
8109,2012-05-07,27.36666679382324,27.553333282470703,27.15333366394043,27.399999618530273,3055500.0,-0.0007302990750915894,1.3529378765609397,0.10638129500783469,32.87483520591873,40.569607841085606,1.005882055143239,1.1166414305072117,2.7885280720692656,1.1654599704116038,21.095797785816636,0.39999961853027344,-0.9589179136970252,-1.0443333625793478,-2.02989233614435,-0.05877438901434573,-1.5371128493618471,-0.5515538757968486,1.8451987075805683,13.06121305046937,-24.81426574238285,0.49277948678250094,5,0.8366661071777379,2.283333778381351,3.541666984558109,2.759999275207523,-1.5866661071777273,0,-0.10791715787863332,-1.091741626266779,27.386667251586914,1.2988486847514193,27.99333381652832,1.1800048065368902,28.70666694641113,-0.10791715787863332
8110,2012-05-08,27.406667709350586,27.440000534057614,26.933332443237305,27.13999938964844,4056900.0,0.0014616656032211406,2.0400027465768362,-8.000171663995378,37.80866916123048,41.54205832860016,0.9485817508897441,0.995358496658902,2.6945123320457505,1.1742480679417682,21.84885074067285,0.506668090820309,-0.8156824257787889,-0.920332527160646,-1.9488562812663481,0.10819122694505623,-1.4345944042134953,-0.40607065010779664,1.7228565185546856,26.007436564927417,-12.741848493337315,0.5142618770528503,5,0.6866645812988281,2.1333322525024414,3.5016660690307617,2.719998359680176,-1.4000015258789062,1,-0.07954269845188111,1.3529378765609397,27.36666679382324,-1.091741626266779,27.386667251586914,1.2988486847514193,27.99333381652832,-0.07954269845188111
8111,2012-05-09,26.98666763305664,27.34000015258789,26.81999969482422,26.96666717529297,4001250.0,-0.015324740707191142,-2.3191297678325764,0.07500125168978221,35.35355286820476,41.784077729139256,1.2841495454944791,1.3828201307299963,3.0491305112380047,1.6444965453027969,21.653019824203483,0.5866680145263672,-0.6398322511664212,-1.2746660232543938,-2.4653633620054336,-0.08396868450335404,-1.8700146926299155,-0.6793173538788722,2.011085087768553,9.505772084259831,-30.44777917148133,0.59534866937552,5,1.0499982833862305,2.4966659545898438,3.921666145324707,3.2166662216186523,-0.7200012207031214,2,-0.06669964476104173,2.0400027465768362,27.406667709350586,1.3529378765609397,27.36666679382324,-1.091741626266779,27.386667251586914,-0.06669964476104173
8112,2012-05-10,26.29999923706055,27.5,25.63999938964844,27.273332595825195,14250000.0,-0.025444727201330064,1.607474748825172,-48.66555407209595,31.942636360991344,40.39337707150315,1.773793338063328,1.9688078317340754,3.6718358244899143,2.3875108261582163,21.78028251715714,1.860000610351559,-0.5229482618942676,-1.8333343505859325,-3.2766573406722728,-0.3900113604995923,-2.5549958456291044,-1.1116728555427606,2.5235332416845644,28.695631261594485,-15.09595485872768,0.7216614950431703,5,1.0700006484985352,1.9266672134399379,4.683334827423092,3.9766683578491175,-0.019998550415039062,3,-0.021039216394437954,-2.3191297678325764,26.98666763305664,2.0400027465768362,27.406667709350586,1.3529378765609397,27.36666679382324,-0.021039216394437954
8113,2012-05-11,26.239999771118164,26.84666633605957,25.65999984741211,26.040000915527344,7382100.0,-0.002281348581099518,-1.4722192971824914,-0.20547827092319013,32.71028787061003,38.97600097720233,1.5389097756210788,1.9508327232658687,3.665426359164357,2.505782447995493,21.914422644173587,1.186666488647461,-0.4718088613471032,-1.7803338050842292,-3.4403908482553867,-0.1202767619130718,-2.610362326669808,-0.9503052834986505,2.265179398717283,31.35889578502646,-13.469046387193384,0.8300285215855794,5,0.973333358764652,1.9866666793823242,4.7400007247924805,4.036667823791504,0.6200008392333949,4,-0.035060978823123756,1.607474748825172,26.29999923706055,-2.3191297678325764,26.98666763305664,2.0400027465768362,27.406667709350586,-0.035060978823123756
8114,2012-05-14,26.26000022888184,26.559999465942386,25.82666778564453,25.886667251586914,3875250.0,0.0007622125738617758,-1.9729748538554472,1.866675567677903,30.38675932577931,36.79675201340003,1.2816245483725233,1.8320668864349123,3.6019511270277285,2.552639172666961,22.19738264551631,0.7333316802978551,-0.4743315752374109,-1.6380000114440882,-3.439660688857767,0.16366066596959072,-2.5388303501509277,-0.7371696727372488,1.958660962934907,33.333367515197324,-10.68830899981269,0.9008303387068394,5,0.936665534973141,1.6566658020019496,4.720000267028805,4.0166673660278285,0.40666770935058594,0,0.0012693383250763635,-1.4722192971824914,26.239999771118164,1.607474748825172,26.29999923706055,-2.3191297678325764,26.98666763305664,0.0012693383250763635
8115,2012-05-15,25.96666717529297,26.413333892822266,25.913333892822266,26.18000030517578,3678150.0,-0.011170337053777013,-2.125002980235081,-0.571428571428566,25.23876639671073,34.2394006407966,1.3512673581735193,1.9862334427093664,3.8453553329173893,2.8925354080234165,23.127057143194467,0.5,-0.6110595859530186,-1.7783330917358384,-3.692622318661016,0.13595613518933902,-2.735477705198427,-0.8211884782732497,1.994127836306948,17.5627784112815,-23.211337693536663,0.9571446134625881,5,1.1399993896484375,1.7066659927368164,4.833333492279053,4.310000419616699,-0.37333488464355824,1,-0.007188696469490274,-1.9729748538554472,26.26000022888184,-1.4722192971824914,26.239999771118164,1.607474748825172,26.29999923706055,-0.007188696469490274
8116,2012-05-16,25.913333892822266,26.34666633605957,25.773332595825195,25.96666717529297,4656000.0,-0.0020539132769972213,-2.439976196470669,0.25,19.068431698442538,31.39556774261322,1.0803023653941146,1.9383761215149988,3.8658085973845893,2.9951492018029846,23.942772894433705,0.573333740234375,-0.7352813814826824,-1.7043331146240241,-3.7524847140739084,0.3438184848258601,-2.728408914348968,-0.6802573148990803,1.8153815565825049,14.695398574205928,-18.693217203439882,1.0240757997249423,5,0.8766660690307617,1.6633319854736328,4.626666069030762,4.363333702087402,-0.28000068664550426,2,0.0036017091060316364,-2.125002980235081,25.96666717529297,-1.9729748538554472,26.26000022888184,-1.4722192971824914,26.239999771118164,0.0036017091060316364
8117,2012-05-17,25.26666641235352,25.946666717529297,25.09333229064941,25.833332061767575,5624100.0,-0.024955008998200245,1.1512588475150112,10.624991059294624,9.681920294285362,28.34065102024147,1.4522352931093145,2.4696098749864923,4.460872783673516,3.6825147966086327,24.745605837188595,0.8533344268798864,-0.8957647303012095,-2.1973339080810526,-4.466535633690942,0.07186781752883675,-3.331934770885997,-1.062733045276108,2.253177431075617,9.885972508083043,-15.098978943335638,1.1346008628049453,5,1.0566663742065394,1.9233331680297816,4.690000534057614,4.690000534057614,-0.27999877929687855,3,0.03957783680996685,-2.439976196470669,25.913333892822266,-2.125002980235081,25.96666717529297,-1.9729748538554472,26.26000022888184,0.03957783680996685
8118,2012-05-18,25.059999465942386,25.406667709350586,25.0,25.34000015258789,3908250.0,-0.008179430679074007,-1.0333404858975277,0.4941197458060693,10.355071157282438,25.838455014837443,1.4462446097557908,2.5646665066185435,4.598716105085,3.9245140218913015,25.587981050390376,0.40666770935058594,-1.1039649200750148,-2.2496674537658663,-4.733123149919155,0.23378824238742268,-3.4913953018425126,-1.00793960568922,2.168662991153184,3.846120928390257,-16.670107313261184,1.2417278480766445,5,1.1900005340576136,2.0833339691162074,4.8966674804687464,4.8966674804687464,0.026666641235344457,4,0.04868321016371757,1.1512588475150112,25.26666641235352,-2.439976196470669,25.913333892822266,-2.125002980235081,25.96666717529297,0.04868321016371757
8119,2012-05-21,25.67333221435547,25.773332595825195,25.07333374023437,25.10666656494141,3981300.0,0.024474571487785868,-1.2105298029200462,-2.0238009277866085,22.56269340777824,24.1444577088983,0.6341386225203465,1.8664051358116147,3.9098023693900075,3.3505451925772256,25.551590684187385,0.713333129882809,-1.2431527760991692,-1.5216679573059082,-4.087797362708564,1.0444614480967473,-2.804732660007236,-0.23860325460458043,1.2433174987467233,47.64141140144184,25.196913120571274,1.2830647027013273,5,0.5766677856445312,1.470001220703125,4.283334732055664,4.283334732055664,-0.5599994659423793,0,0.04622182995523083,-1.0333404858975277,25.059999465942386,1.1512588475150112,25.26666641235352,-2.439976196470669,25.913333892822266,0.04622182995523083
8120,2012-05-22,25.753332138061523,25.933332443237305,25.546667098999023,25.739999771118164,2911800.0,0.0031160709111737184,1.071423462454147,0.023527748606511176,16.89088689943155,22.093050379034615,0.3296117469363935,1.6837087248987501,3.7527331326889453,3.322909050588745,26.52388583869311,0.38666534423828125,-1.2983398512930329,-1.321667957305909,-3.9233212318912045,1.2799853172793867,-2.6224945945985567,-0.02084132001326111,0.8949866152063635,55.940519035013544,36.113008857764044,1.3008266372926482,5,0.49666786193847656,1.3900012969970703,4.203334808349609,4.203334808349609,-0.6533317565917933,1,0.03546476220143413,-1.2105298029200462,25.67333221435547,-1.0333404858975277,25.059999465942386,1.1512588475150112,25.26666641235352,0.03546476220143413
8121,2012-05-23,25.933332443237305,26.01333236694336,25.226667404174805,25.453332901000977,3183750.0,0.006989398661533031,1.4583303530982523,36.00257510729614,23.769105447791034,21.184880277567913,-0.017340762525556386,1.3813071859576453,3.469730984557824,3.1901446238965576,27.64466984862912,0.7866649627685547,-1.3366775522161376,-1.019000911712645,-3.5914394672934833,1.5534376438681932,-2.305220189503064,0.26721836607777405,0.4842216845730789,92.10526315789474,67.66802536917935,1.2862192777904198,5,-0.009999275207519531,1.193333625793457,3.6900010108947754,4.023334503173828,0.19333457946777344,2,-0.013110546179596616,1.071423462454147,25.753332138061523,-1.2105298029200462,25.67333221435547,-1.0333404858975277,25.059999465942386,-0.013110546179596616
8122,2012-05-24,25.666667938232425,26.02666664123535,25.373332977294922,26.0,3333300.0,-0.010282693347974159,2.3793236123991237,-0.6944424576210497,26.022323415656032,20.441773115906358,0.16767035968475597,1.4813440405027478,3.6232281483290905,3.5028674743222794,29.244526451241466,0.6533336639404297,-1.4337739357155286,-1.1316654205322223,-3.6191845754928806,1.355853734428436,-2.3754249980125515,0.11209415694810687,0.5524286116845047,64.93519039736671,37.16688644033995,1.243759577480329,5,0.11333179473876598,1.4599981307983363,3.9566655158996547,4.289999008178707,-0.12666702270508168,3,-0.00129875573003424,1.4583303530982523,25.933332443237305,1.071423462454147,25.753332138061523,-1.2105298029200462,25.67333221435547,-0.00129875573003424
8123,2012-05-25,25.56666755676269,25.80666732788086,25.50666618347168,25.71999931335449,2231850.0,-0.0038961185655413955,-1.1951209300378782,0.4599970245247872,25.454564370393143,19.893751454196785,0.18116569701390972,1.369055275202367,3.597969200698113,3.634654749419205,31.47218882140245,0.3000011444091797,-1.4954535046435602,-1.0523324966430714,-3.333587246815778,1.2289222535296354,-2.1929598717294247,0.08829487844328199,0.4817554761658691,51.74832590067224,21.20593294500147,1.1406273750863543,5,0.13999938964844105,1.55999851226807,3.9016656875610387,4.389999389648441,0.3066654205322301,4,-0.022685785013566773,2.3793236123991237,25.666667938232425,1.4583303530982523,25.933332443237305,1.071423462454147,25.753332138061523,-0.022685785013566773
8124,2012-05-29,26.03333282470703,26.29333305358887,25.71333312988281,25.79999923706055,3484050.0,0.018252878162875907,-1.8524647061582329,-1.5217564373678087,33.22473247797737,20.78108101878197,-0.3587612083691951,0.735317341750072,3.0170516202968827,3.204409438654743,33.04515134593399,0.726665496826179,-1.4700516824511958,-0.45566720962524343,-2.541562363692634,1.6302279444421472,-1.4986147866589405,0.5872803674084537,-1.0333328247070312,75.62495529647354,42.67030324808169,1.042947577033696,5,-0.3599996566772461,1.0933332443237305,3.3133339881896973,3.9233341217041016,-0.4533329010009801,1,-0.036363639027841343,-1.1951209300378782,25.56666755676269,2.3793236123991237,25.666667938232425,1.4583303530982523,25.933332443237305,-0.036363639027841343
8125,2012-05-30,25.226667404174805,25.79333305358887,25.046667098999023,25.726667404174805,3561000.0,-0.03098586823146432,1.3579000626415305,-2.142854807330783,30.357129932659518,22.035380822583853,0.37090050983377765,1.370180889747207,3.698380343705807,4.024971268644521,34.64679539866381,0.9866657257080078,-1.470121353517186,-1.108666038513185,-3.082630814474463,0.8652987374480929,-2.095648426493824,-0.12168365053254604,-0.2008007431030272,14.43853540020681,-20.594832992159446,0.9869823879806383,5,0.4199991226196289,1.899998664855957,3.8749990463256836,4.533332824707031,-0.05333518981933594,2,-0.00449265271333299,-1.8524647061582329,26.03333282470703,-1.1951209300378782,25.56666755676269,2.3793236123991237,25.666667938232425,-0.00449265271333299
8126,2012-05-31,25.046667098999023,25.34000015258789,24.666667938232425,25.18666648864746,4509450.0,-0.007135318442656913,2.0149200194720187,0.279998779296875,34.22818791946308,24.762743892048046,0.4638103085054013,1.330120150700857,3.757824609141462,4.220304230851241,36.32201321588825,0.6733322143554652,-1.4707568913788904,-1.1056663513183587,-2.814849527410285,0.6035168247735676,-1.9602579393643218,-0.25107476327239553,1.2466659545898473,23.36062642391702,-11.959117541391933,0.8545915880459637,5,0.43333339691162465,1.9133329391479492,3.998332977294922,4.7133331298828125,-0.1066665649414098,3,0.0021293564632731687,1.3579000626415305,25.226667404174805,-1.8524647061582329,26.03333282470703,-1.1951209300378782,25.56666755676269,0.0021293564632731687
8127,2012-06-01,24.32666778564453,24.70000076293945,24.21999931335449,24.57999992370605,3741000.0,-0.02874631225418678,-1.0571384196608167,1.8095231607629174,29.35251496480943,26.873570981773266,1.158250922686193,1.8565223121232641,4.348564985392258,4.946495617798156,38.08181403201271,0.8266677856445348,-1.4391662013218571,-1.6423323631286628,-3.3060479034966654,0.0213831772393398,-2.474190133312664,-0.8104745929446615,1.93413196563721,5.144780612019759,-29.408790753295932,0.8318577701840013,6,0.9299983978271484,2.4099979400634766,4.718332290649414,5.433332443237305,-0.1400012969970703,4,0.07399283999441741,2.0149200194720187,25.046667098999023,1.3579000626415305,25.226667404174805,-1.8524647061582329,26.03333282470703,0.07399283999441741
8128,2012-06-04,23.953332901000977,24.52666664123535,23.70000076293945,24.273332595825195,3664500.0,-0.015346733384662858,-1.0000046145681831,1.263162649922092,26.871637913624582,27.35234259353397,1.5176987890335312,2.0653433167160102,4.598103058029544,5.308692506834603,39.343751562654305,0.826665878295902,-1.391641006934634,-1.8440005302429192,-3.597883731520671,-0.09011732896516733,-2.720942130881795,-0.9670589296040433,2.225834832763674,9.768595369553958,-23.909105844946318,0.8769416006388764,6,1.0433340072631836,2.5233335494995117,5.091667175292969,5.806667327880859,-0.013332366943362928,0,0.06623996840373159,-1.0571384196608167,24.32666778564453,2.0149200194720187,25.046667098999023,1.3579000626415305,25.226667404174805,0.06623996840373159
8129,2012-06-05,24.413333892822266,24.540000915527344,23.84666633605957,23.953332901000977,3973350.0,0.019204049545942903,-1.0594072307313163,-1.4375044703526214,34.92884452389676,29.356560107363435,0.9612576220904181,1.4469261890822622,4.012154925270671,4.838625046581345,40.63969770293527,0.6933345794677734,-1.2191720895903337,-1.236332893371582,-2.930163407849008,0.45749762110584413,-2.083248150610295,-0.38941763613286895,1.617083822692873,34.07644037543206,-1.5719562838190768,0.8469152572387123,6,0.5833330154418945,1.9866666793823242,4.63166618347168,5.34666633605957,-0.3333339691162145,1,0.05980334725614478,-1.0000046145681831,23.953332901000977,-1.0571384196608167,24.32666778564453,2.0149200194720187,25.046667098999023,0.05980334725614478
8130,2012-06-06,25.226667404174805,25.253332138061523,24.6200008392334,24.63999938964844,3388200.0,0.03331513487355631,-1.0212751062994403,1.275362499118882,44.19391224495523,31.625983084826125,0.07304131490302268,0.4868601625071065,3.056517241176813,4.018574994032267,41.32931903540374,0.8399982452392578,-1.023528237562303,-0.3139993667602532,-1.7995295590249363,1.1715308255044299,-1.0567644628925947,0.42876572937208834,0.6639252941857912,93.08946398831401,52.527308590062816,0.7427650961323419,6,-0.23000049591064453,1.0166664123535156,3.8099989891052246,4.533332824707031,-0.4133338928222656,2,0.014006309825639995,-1.0594072307313163,24.413333892822266,-1.0000046145681831,23.953332901000977,-1.0571384196608167,24.32666778564453,0.014006309825639995
8131,2012-06-07,25.18666648864746,25.873332977294922,25.15333366394043,25.3799991607666,3133500.0,-0.0015856599243355696,-4.538492011092037,-0.32954357035337,49.24623169762572,34.20641733837831,-0.004481992690088532,0.40590627188358397,2.954683682154986,4.050174766715408,41.60177058219072,0.7199993133544922,-0.9279541203836992,-0.2640002250671394,-1.590229329132061,1.0622288789977823,-0.9271147770996002,0.39911432696532145,-1.4866657257080114,68.40489989924987,22.972551083822758,0.6631145520324603,6,-0.18999958038330078,1.0399999618530273,3.8499999046325684,4.573333740234375,-0.7199993133544922,3,-0.0005294179878072569,-1.0212751062994403,25.226667404174805,-1.0594072307313163,24.413333892822266,-1.0000046145681831,23.953332901000977,-0.0005294179878072569
8132,2012-06-08,25.74666786193848,25.81333351135254,24.946666717529297,25.09333229064941,3116700.0,0.02223404091777814,1.2033895839394821,-3.3793334780292783,56.06597539318004,37.60768522979908,-0.6168056925319299,-0.20835737735830762,2.2723348362385885,3.4800467383526765,41.003651965625586,0.8666667938232422,-0.8025960615113128,0.3236677169799833,-0.9500040937789294,1.597339527738896,-0.313168188399473,0.9605036223594396,-2.0032004547119193,94.17184751968507,41.683042939853316,0.6368359053794566,6,-0.75000095367432,0.3899993896484304,3.289998531341549,4.013332366943356,-1.360000610351566,4,-0.03133094085053889,-4.538492011092037,25.18666648864746,-1.0212751062994403,25.226667404174805,-1.0594072307313163,24.413333892822266,-0.03133094085053889
8133,2012-06-11,25.31999969482422,26.020000457763672,25.253332138061523,26.0,3526800.0,-0.016571782003099833,1.1296306107743823,-1.040813228390581,46.77223756309234,39.112963572589635,-0.2556961958467099,0.15373480121659,2.5640170070433754,3.8928334877339523,40.26129418295081,0.7666683197021484,-0.7561722044174459,-0.05700044631958079,-1.271512705692416,1.1575118130532545,-0.6642565760060002,0.5502556833668386,-1.5339349761962922,67.79138762195545,14.082615601207287,0.6072561296864177,6,-0.45999908447265625,0.5000009536743129,3.7166666984558105,4.440000534057617,-0.2466659545898473,0,-0.04476039572814161,1.2033895839394821,25.74666786193848,-4.538492011092037,25.18666648864746,-1.0212751062994403,25.226667404174805,-0.04476039572814161
8134,2012-06-12,26.29333305358887,26.393333435058594,25.28000068664551,25.453332901000977,6671250.0,0.0384412863545025,1.1410226314051943,-1.2352937876560992,54.2408435311543,41.76670952797794,-1.3279143727346003,-0.8611235587206316,1.4646546210921478,2.9015573750153862,39.28429210091431,1.1133327484130824,-0.6877294008568278,0.9146662712097218,-0.3050283783616905,2.134360920781134,0.3048189464240174,1.5245135959954261,-2.417910905395516,94.36087839894527,39.24344922253425,0.6098473247857055,6,-1.2466659545898473,-0.6666660308837926,2.6466670036315882,3.370000839233395,-1.1333332061767614,1,-0.0895030125977141,1.1296306107743823,25.31999969482422,1.2033895839394821,25.74666786193848,-4.538492011092037,25.18666648864746,-0.0895030125977141
8135,2012-06-13,25.78000068664551,26.31999969482422,25.64666748046875,26.28000068664551,3274200.0,-0.019523290025540985,1.3218431627895024,-0.5952379871117727,48.855733290062176,43.39199234693339,-0.8133721464897761,-0.3820823721184148,1.8367320356557961,3.3938862668944836,38.25449161234977,0.6733322143554688,-0.617465842209441,0.41066722869873473,-0.792831500066697,1.6141659574641665,-0.19108213568398114,1.0124165930814506,-1.7535038612402438,57.60372855880943,6.869032383789964,0.6017493643827156,6,-0.7333335876464879,-0.1800003051757848,3.146666049957272,3.8699998855590785,-0.9666671752929723,2,-0.0659426189938036,1.1410226314051943,26.29333305358887,1.1296306107743823,25.31999969482422,1.2033895839394821,25.74666786193848,-0.0659426189938036
8136,2012-06-14,26.00666618347168,26.166667938232425,25.546667098999023,25.753332138061523,3680700.0,0.008792299875445053,1.1627777001536812,-0.5066680908203125,52.55253870613633,45.96977276263638,-0.9940791033403187,-0.6338973832891881,1.4790641170151702,3.143170650060828,37.09737471606604,0.620000839233402,-0.6042535551599606,0.6326661109924316,-0.5804000031620156,1.8457322251468788,0.02613305391520626,1.239199168069657,-1.8381591614872121,73.27184990836815,23.328232237796712,0.6065330570772243,6,-0.9599990844726562,-0.4066658020019531,2.809999942779541,3.5333337783813477,-0.8266658782958984,3,-0.045885645768681926,1.3218431627895024,25.78000068664551,1.1410226314051943,26.29333305358887,1.1296306107743823,25.31999969482422,-0.045885645768681926
8137,2012-06-15,26.26666641235352,26.36000061035156,25.953332901000977,26.239999771118164,3519750.0,0.00999744554136961,2.8124793248040705,0.10526276163229832,55.131955213674786,49.10980801819751,-1.0615880851518646,-0.8591899840614801,1.1042857621960174,2.8528302441155198,35.26625222192995,0.4066677093505824,-0.49929437920258124,0.8426663398742704,-0.43261256187891917,2.11794524162746,0.20502688899767563,1.4803057907508652,-1.9646698055846024,88.88887029876773,37.555317714716736,0.6376394508765943,6,-1.1466665267944371,-0.6666660308837926,2.4933333396911586,3.216667175292965,-0.9466667175293004,4,-0.06852789039929297,1.1627777001536812,26.00666618347168,1.3218431627895024,25.78000068664551,1.1410226314051943,26.29333305358887,-0.06852789039929297
8138,2012-06-18,26.28000068664551,26.393333435058594,26.02666664123535,26.13999938964844,2172600.0,0.0005076500414122886,1.0000000000000389,5.250053644230758,51.937180962435576,50.99962317803516,-0.7936359580086183,-0.8183981938279921,0.9728872501096681,2.803070688216099,33.25348364498508,0.3666667938232422,-0.4053270713803414,0.7950005531311071,-0.5229658051918626,2.112966911454077,0.1360173739696222,1.453983732292592,-1.8525238701792155,89.82040647105511,39.84277069748656,0.6589831791614843,6,-0.7733335494995153,-1.0066671371459996,1.5183324813842738,2.6133327484130824,-1.159999847412113,0,-0.07204464937555033,2.8124793248040705,26.26666641235352,1.1627777001536812,26.00666618347168,1.3218431627895024,25.78000068664551,-0.07204464937555033
8139,2012-06-19,26.86000061035156,27.09333229064941,26.34000015258789,26.34000015258789,2936700.0,0.022070011740935147,-1.8974287495873392,3.7142545741883373,63.300747934768694,53.122604921347765,-1.1064313329027229,-1.3754580531089964,0.3087873994432222,2.2002931131743573,31.683906166803112,0.8133316040038991,-0.18960113692513403,1.3156670570373485,-0.13787062537848982,2.769204739453187,0.5888982158294276,2.0424358982452695,-2.3145723967697265,84.91388559350248,29.183314893850294,0.7267688412079198,6,-0.8400011062622035,-1.463334083557129,0.8599991798400914,2.033332824707035,-1.1066684722900355,1,-0.06651775240200941,1.0000000000000389,26.28000068664551,2.8124793248040705,26.26666641235352,1.1627777001536812,26.00666618347168,-0.06651775240200941
8140,2012-06-20,26.666667938232425,26.959999084472656,26.49333381652832,26.873332977294922,2697750.0,-0.007197791054577407,1.4561507418635935,-0.3974324175622598,63.1635949178596,54.668978612484864,-0.7681306380069124,-1.170188365243476,0.43445698967997615,2.369066880459364,30.34335796711702,0.46666526794433594,0.09571272343043091,1.0766675949096722,-0.4595554543704665,2.612890644189811,0.30855607026960286,1.8447791195497416,-1.9174073984851852,72.41391642352099,12.068736557670576,0.7681115246400696,6,-0.64666843414307,-1.2700014114379954,0.8899979591369593,2.2266654968261683,0.5333328247070241,2,-0.056500050711629446,-1.8974287495873392,26.86000061035156,1.0000000000000389,26.28000068664551,2.8124793248040705,26.26666641235352,-0.056500050711629446
8141,2012-06-21,25.59333229064941,26.86666679382324,25.540000915527344,26.733333587646484,3999150.0,-0.04025008486508941,-1.1283454531823918,5.5161787507384465,59.7335792559648,55.076490152794285,0.4123164353155069,-0.13031185991748018,1.4516227396974593,3.4157172745900297,28.925705269283885,1.3266658782958949,0.294974029254945,0.020331954956052556,-1.5073952966219082,1.5480592065340133,-0.743531670832926,0.7841955807450312,-0.6565460108299952,3.433354658008873,-61.2548966594266,0.7638636257889798,6,0.5799999237060582,-0.19666576385498047,1.7966675758361852,3.3000011444091832,1.3733348846435582,3,-0.03047664018264029,1.4561507418635935,26.666667938232425,-1.8974287495873392,26.86000061035156,1.0000000000000389,26.28000068664551,-0.03047664018264029
8142,2012-06-22,25.63333320617676,25.81999969482422,25.333332061767575,25.76000022888184,16064100.0,0.0015629428428107772,2.9459651727445673,0.11111129701232546,63.606899568931425,56.94700815344308,0.3962145290086383,-0.18228397110138417,1.336705359041698,3.348779884678425,27.541338824023665,0.4866676330566442,0.3929245206623335,0.061999607086185904,-1.465370062608713,1.5893692767810847,-0.7016852277612635,0.8256844419336353,-0.5240232454909481,17.045517351993965,-52.33465684476806,0.7636848348474491,6,0.5533332824706996,-0.23666667938233132,1.5499997138977015,3.2600002288818324,1.0399990081787074,4,-0.01768528881338549,-1.1283454531823918,25.59333229064941,1.4561507418635935,26.666667938232425,-1.8974287495873392,26.86000061035156,-0.01768528881338549
8143,2012-06-25,24.98666763305664,25.399999618530273,24.76000022888184,25.273332595825195,3162600.0,-0.025227525734511036,1.370372463486556,2.2631380816142146,54.507337589077004,56.976618604323384,1.107041763700316,0.44132868698588723,1.9110012126256173,3.9655396810393313,26.29534195309995,0.8733329772949219,0.4471999638594859,-0.5556659698486328,-2.1052715928077568,0.9939396531104912,-1.330468781328193,0.2191368416309274,2.10666465759277,9.714322615662924,-61.48232885892193,0.7748028114795614,6,0.9399986267089844,0.4099988937377894,1.769998550415039,3.6333322525024414,1.6066646575927699,0,0.013340396833333212,2.9459651727445673,25.63333320617676,-1.1283454531823918,25.59333229064941,1.4561507418635935,26.666667938232425,0.013340396833333212
8144,2012-06-26,25.08666610717773,25.20666694641113,24.666667938232425,24.98666763305664,2267250.0,0.004002073249207205,2.176463328434092,-0.34883395987889243,48.760319691293375,56.966017093349066,0.9139933983696338,0.2811886165024511,1.731640390417727,3.8450677816984324,26.02094169000556,0.5399990081787038,0.4161022684319349,-0.40833415985107635,-1.952614763886828,1.1359464441846754,-1.180474461868954,0.3638061421668013,1.9599995422363286,18.31389111135849,-48.04333119701778,0.7721403020178766,6,0.7933340072631871,0.3100004196166992,1.610000610351566,3.486667633056644,0.6266670227050781,1,0.001328782864699951,1.370372463486556,24.98666763305664,2.9459651727445673,25.63333320617676,-1.1283454531823918,25.59333229064941,0.001328782864699951
8145,2012-06-27,25.11333274841309,25.48666763305664,25.06666755676269,25.21999931335449,2515050.0,0.0010629806735351632,-3.2000648508429475,-1.0666819256885303,49.34910902017616,56.61008046157571,0.8748106293233455,0.2588681865030402,1.6139688651858357,3.7871237345984703,24.919523498638473,0.42000007629394887,0.48360741039511623,-0.37600078582763174,-1.9252510361625887,1.1732494645073253,-1.1506259109951102,0.39862433933984676,1.838132992553703,20.30295647861651,-43.90349391392063,0.7746251251674794,6,0.7666673660278285,0.28333377838134055,1.5833339691162074,3.4600009918212855,1.3666667938232386,2,0.025484446690528406,2.176463328434092,25.08666610717773,1.370372463486556,24.98666763305664,2.9459651727445673,25.63333320617676,0.025484446690528406
8146,2012-06-28,25.10000038146973,25.26666641235352,24.726667404174805,24.926666259765625,3130950.0,-0.000530887997898355,1.13157706511467,-1.6250089407053845,43.643503752327646,55.33358585475936,0.8336774274493486,0.2913380702102515,1.552533285281399,3.7734673267038765,23.55793629047609,0.5399990081787145,0.42173909627241457,-0.3919998168945291,-1.9382225226676724,1.1542228888786141,-1.165111169781099,0.38111153599204073,1.7600734473876862,37.57222852493405,-21.900146818894257,0.773111352886571,6,0.7799997329711879,0.2966661453246999,1.5966663360595668,3.473333358764645,1.5933322906494105,3,0.08366535257186936,-3.2000648508429475,25.11333274841309,2.176463328434092,25.08666610717773,1.370372463486556,24.98666763305664,0.08366535257186936
8147,2012-06-29,26.126667022705078,26.126667022705078,25.459999084472656,25.70000076293945,3829650.0,0.04090305281402684,2.125008940705243,2.4615249182961287,57.09262271713427,55.90641271639255,-0.2401957005741977,-0.6256397655739221,0.46535561627002764,2.7248692311244476,21.327921933832688,1.026666641235348,0.464077813326945,0.5446668624877944,-0.9235310732855027,2.0128647982610914,-0.18943210539885413,1.278765830374443,0.64567057052734,100.0,39.862300000698085,0.7340989678866477,6,-0.24666690826416016,-0.7300004959106481,0.3983325958251953,2.446666717529297,0.8999996185302734,4,0.03215106434578496,1.13157706511467,25.10000038146973,-3.2000648508429475,25.11333274841309,2.176463328434092,25.08666610717773,0.03215106434578496
8148,2012-07-02,25.540000915527344,26.26666641235352,25.373332977294922,26.20666694641113,3500850.0,-0.022454686113154043,1.271191618639351,-1.5624999999999787,42.89308945649532,53.63889510769551,0.25754629790598926,0.09063734767110176,0.9896786213699542,3.2868214076167384,18.543293563154588,0.8933334350585973,0.44520183296694427,-0.12133264541625977,-1.3747453110521128,1.1320800202195933,-0.7480389782341845,0.505373687401665,1.1481098915050758,54.58336313568392,-1.1747176373638766,0.6267063328179262,7,0.2733325958251953,-0.1433343887329137,0.9133319854736328,3.0333328247070312,1.4866657257080078,0,0.04437475560696247,2.125008940705243,26.126667022705078,1.13157706511467,25.10000038146973,-3.2000648508429475,25.11333274841309,0.04437475560696247
8149,2012-07-03,25.873332977294922,25.873332977294922,25.459999084472656,25.546667098999023,1838700.0,0.013051372349987878,1.5306217776921416,-0.4899992847435832,50.91144868055726,52.27754552577303,-0.2575469099917882,-0.13460846392035108,0.6023942611284561,2.930782174419722,15.635015021906554,0.4133338928222656,0.3889620967158578,0.13899946212768555,-0.9701316761353311,1.2481306003907022,-0.4155661070038228,0.6935650312591939,0.7339201149854979,74.45885140382171,18.152079042713055,0.5545655691315083,7,-0.10666561126708984,-0.47666645050049183,0.5433335304260254,2.700000762939453,1.3333339691162074,1,0.027827853256722657,1.271191618639351,25.540000915527344,2.125008940705243,26.126667022705078,1.13157706511467,25.10000038146973,0.027827853256722657
8150,2012-07-05,25.57999992370605,25.886667251586914,25.28666687011719,25.68666648864746,3144150.0,-0.011337273549035354,1.3684159012196817,-0.32653108888461796,45.8868917289926,50.739024689442786,-0.1503823005826348,0.1966341507564593,0.831236341480313,3.20468773415465,13.99012004667394,0.600000381469723,0.34745766450701865,-0.1720002174377484,-1.2581007480752078,0.914100313199711,-0.7150504827564781,0.3710500478809813,0.9496297624124495,55.41123825400662,1.198779962636607,0.5430502653187292,7,-0.11333274841307883,-0.1833333969116211,0.8199996948242223,2.993333816528324,1.9799995422363352,3,0.005212400569758913,1.5306217776921416,25.873332977294922,1.271191618639351,25.540000915527344,2.125008940705243,26.126667022705078,0.005212400569758913
8151,2012-07-06,25.17333221435547,25.446666717529297,24.79999923706055,25.36000061035156,2724600.0,-0.015897877660808968,2.5925910227609688,1.7500178814103942,39.749989449975345,48.08825689844766,0.21282377486846826,0.634798097960573,1.1598357093294354,3.581169480303764,13.45656780611806,0.7800006866455007,0.15562936934862037,-0.5780012130737298,-1.6655783138660532,0.5095758877185936,-1.1217897634698915,-0.03421266267756806,1.281779001847589,25.454512351811825,-23.36484683879735,0.5437885503961614,7,0.29333496093750355,0.2233343124389613,1.213334083557129,3.4000015258789062,2.313335418701172,4,0.051906808234776,1.3684159012196817,25.57999992370605,1.5306217776921416,25.873332977294922,1.271191618639351,25.540000915527344,0.051906808234776
8152,2012-07-09,24.940000534057614,25.32666778564453,24.739999771118164,25.11333274841309,2415750.0,-0.009269002542491966,-1.0465148773087773,0.9285568316508507,37.93516429770592,46.246904310517536,0.37712187662880936,0.8480791295534154,1.2991724422580155,3.789251694940461,12.71564514533591,0.5866680145263672,-0.04377140753260633,-0.770999526977544,-1.9175382495103612,0.37553919555527315,-1.3442688882439526,-0.19773016571113544,1.443572951026617,13.100486873651215,-29.271248860577394,0.573269361266408,7,0.5266666412353587,0.4566659927368164,1.279999732971195,3.4666671752929723,2.45999908447266,0,0.07030200884186866,2.5925910227609688,25.17333221435547,1.3684159012196817,25.57999992370605,1.5306217776921416,25.873332977294922,0.07030200884186866
8153,2012-07-10,24.18666648864746,25.479999542236328,23.86666679382324,25.20666694641113,10162950.0,-0.030205855223676248,1.0595750586814494,5.884656014789122,26.658886278773096,43.79118948690417,1.1231533857056988,1.593871915466778,1.9347097006381446,4.502906161193586,12.574330222603134,1.6133327484130895,-0.17252028179770562,-1.4676669120788581,-2.793571314165,-0.14176250999271645,-2.1306191131219308,-0.8047147110357855,2.1282307745626987,15.841565460756932,-20.275236242094195,0.6629522010430714,7,0.880000114440918,1.210000038146969,1.8099994659423828,3.99666690826416,3.206666946411133,1,0.11742007332514826,-1.0465148773087773,24.940000534057614,2.5925910227609688,25.17333221435547,1.3684159012196817,25.57999992370605,0.11742007332514826
8154,2012-07-11,23.940000534057614,24.226667404174805,23.82666778564453,24.11333274841309,6969750.0,-0.010198427084014416,-1.000009536797734,0.16993346722167502,26.412898963596376,41.24272170283976,1.3299142280447853,1.744641004917142,2.0750476074145894,4.684956208578743,12.996023064125037,0.39999961853027344,-0.34688935757875683,-1.5966662406921408,-3.0908172737468256,-0.10251520763745603,-2.343741757219483,-0.8495907241647984,2.228002900989331,5.5015911550849035,-24.948850437229044,0.747075516527342,7,1.1066665649414098,1.519999504089359,1.7966661453247106,3.983333587646488,3.8733329772949254,2,0.12893341847618478,1.0595750586814494,24.18666648864746,-1.0465148773087773,24.940000534057614,2.5925910227609688,25.17333221435547,0.12893341847618478
8155,2012-07-12,24.07999992370605,24.239999771118164,23.47333335876465,23.76666641235352,5534700.0,0.005847927590864943,1.4210523145680307,-1.8077050046215672,34.387885933588024,40.214319722979795,1.148722346413578,1.550232936841045,1.838900715277454,4.484011769649822,13.55658435324738,0.7666664123535156,-0.4091513997808178,-1.3716668128967306,-2.9953391620743446,0.2520055362808833,-2.1835029874855394,-0.5598306383079219,1.9006966593887,30.23256035001422,-3.4851880242131195,0.8118361745888077,7,0.7899999618530309,1.2033329010009801,1.6183338165283239,3.8433341979980504,3.840000152587894,3,0.12984497643735327,-1.000009536797734,23.940000534057614,1.0595750586814494,24.18666648864746,-1.0465148773087773,24.940000534057614,0.12984497643735327
8156,2012-07-13,24.81333351135254,24.926666259765625,24.08666610717773,24.10000038146973,4265850.0,0.030454052739615767,-1.2702655332573711,2.2765938019321426,42.59927176376941,38.60394739482815,0.4139835239591392,0.7619811341082752,1.0028485507540168,3.6931658256968234,13.645115397575324,0.8466663360595739,-0.4192834812103925,-0.5786665916442857,-2.2041688971787714,1.0468357138902,-1.3914177444115268,0.2340845611229554,0.9166267493092022,66.77743232158286,29.672214928724003,0.8127511527672421,7,0.05666637420654297,0.4699993133544922,0.8066668510437012,3.1100006103515625,2.6800003051757812,4,0.11069314622048654,1.4210523145680307,24.07999992370605,-1.000009536797734,23.940000534057614,1.0595750586814494,24.18666648864746,0.11069314622048654
8157,2012-07-16,24.46666717529297,24.78666687011719,24.28666687011719,24.68666648864746,2044500.0,-0.013970969918288612,1.3809519484470603,-0.3084103403281369,45.03815793592613,38.842288336987124,0.5592243890989472,1.019133281909351,1.2636465594431527,3.9844037733090687,14.044645273840864,0.526666641235348,-0.4453888637195824,-0.8353329658508315,-2.456243970379731,0.785578038678068,-1.6457884681152812,-0.024877463586381765,1.0376303951790646,49.501697128805944,8.56275579651087,0.8104555022644488,7,0.2133331298828125,0.8166656494140625,1.1449995040893555,3.456666946411133,2.979999542236328,0,0.12343325865050159,-1.2702655332573711,24.81333351135254,1.4210523145680307,24.07999992370605,-1.000009536797734,23.940000534057614,0.12343325865050159
8158,2012-07-17,24.386667251586914,24.60000038146973,23.899999618530273,24.28666687011719,3573000.0,-0.0032697515821378254,1.6582308736984837,-0.45454860719764645,43.29502433698573,37.99601896547918,0.5122921666056897,1.001356719421402,1.274635799633412,4.006563582344697,14.660355341306152,0.7000007629394567,-0.43876636111438216,-0.8206662178039537,-2.4221154271963137,0.7807829915884064,-1.621390822500132,-0.019941613107775424,0.9145338977143815,62.84409388882691,18.25657943597406,0.8007246046961792,7,0.2933330535888672,0.8966655731201172,1.179999828338623,3.5366668701171875,2.6266651153564453,1,0.12356474691092822,1.3809519484470603,24.46666717529297,-1.2702655332573711,24.81333351135254,1.4210523145680307,24.07999992370605,0.12356474691092822
8159,2012-07-18,25.07333374023437,25.32666778564453,24.15333366394043,24.18666648864746,3352350.0,0.028157455119365515,-1.4615412317609704,8.866638692327045,49.65987211022661,38.415239007838515,-0.33501895937610726,0.18337639271996764,0.5261596744427202,3.265994937061361,15.494400391339747,1.1733341217041016,-0.5898375648192733,-0.04466638565063974,-1.444596931455301,1.3552641601540216,-0.7446316585529722,0.6552988872516927,-1.600000381469723,86.33090489574235,37.07407504584542,0.6999652729023311,7,-0.5966672897338832,0.2099990844726598,0.2666668891906774,2.85000038146973,1.6133327484130895,2,0.09252856915079444,1.6582308736984837,24.386667251586914,1.3809519484470603,24.46666717529297,-1.2702655332573711,24.81333351135254,0.09252856915079444
8160,2012-07-19,25.15999984741211,25.47333335876465,25.00666618347168,25.126667022705078,2880450.0,0.003456505149080691,-2.414623253736759,0.03759338652394561,50.50391524702049,39.61011965195465,-0.5448211593476202,-0.023139370518880042,0.376127071291279,3.1209125944868106,16.304189925467462,0.46666717529296875,-0.6073180634813653,0.11733312606811452,-1.0790619705211277,1.3137282226573568,-0.4808644222265066,0.7155306743627357,-1.6495998001098648,80.08473959848705,28.137472738046135,0.5981975482946207,7,-0.6833333969116211,0.12333297729492188,0.1766672134399414,2.763334274291992,1.686666488647461,3,0.10545841335580719,-1.4615412317609704,25.07333374023437,1.6582308736984837,24.386667251586914,1.3809519484470603,24.46666717529297,0.10545841335580719
8161,2012-07-20,24.81333351135254,25.21333312988281,24.68666648864746,25.06666755676269,3363300.0,-0.013778471310095353,-1.0789414244842503,-7.600137331196963,37.54739590623796,39.56703427512486,-0.28451017474078455,0.2762591927666236,0.66763206770732,3.4038926128557776,16.511392479050553,0.526666641235348,-0.7185956470079091,-0.1903332710266099,-1.361738821378708,0.9810722793254882,-0.776036046202659,0.39536950414943917,-1.2244161315917985,58.05086800504316,11.67872497751452,0.5857027751760482,7,-0.3366670608520508,0.4699993133544922,0.5100002288818359,3.1100006103515625,1.7466659545898473,4,0.12520149956957827,-2.414623253736759,25.15999984741211,-1.4615412317609704,25.07333374023437,1.6582308736984837,24.386667251586914,0.12520149956957827
8162,2012-07-23,25.18000030517578,25.333332061767575,23.626667022705078,24.239999771118164,5579400.0,0.014777006630547485,1.737971056178685,-3.7105179942780224,46.437985959085076,41.76471201738175,-0.6856569806771695,-0.13292675543964805,0.2710640886623743,2.980347487843936,16.85736255625916,1.7066650390624964,-0.7764386975206534,0.1990001678466804,-0.9381472554687988,1.3361475911621596,-0.36957354381105745,0.7675738795044182,0.2933330535888672,84.11553577053972,37.18001009846655,0.5685737116577391,7,-0.7066669464111328,0.10333251953125,0.14333343505859375,2.7433338165283203,1.239999771118164,0,0.09187186192674623,-1.0789414244842503,24.81333351135254,-2.414623253736759,25.15999984741211,-1.4615412317609704,25.07333374023437,0.09187186192674623
8163,2012-07-24,25.31999969482422,27.15333366394043,25.07333374023437,26.333332061767575,8281800.0,0.005559943921829902,-1.7610662264566472,-1.0780125438537715,44.30726700308239,43.752975132880195,-0.7241374376820211,-0.2600038633897199,0.10410807931538812,2.783493506235157,15.93724643828121,2.0799999237060582,-0.7636764960252158,0.3223329544067397,-0.8248905416897969,1.4695564505032763,-0.2512787936415286,0.895944702455008,-1.6933326721191406,48.01510447060529,4.372680293498576,0.5736117480482689,7,-0.0066661834716796875,-0.0066661834716796875,0.04000043869018555,2.603334426879883,1.1399993896484375,1,0.08399158958678021,1.737971056178685,25.18000030517578,-1.0789414244842503,24.81333351135254,-2.414623253736759,25.15999984741211,0.08399158958678021
8164,2012-07-25,25.1200008392334,25.873332977294922,25.020000457763672,25.440000534057614,4836600.0,-0.007898849052186296,-2.2820452628104024,0.3157894736842081,45.17483065930834,44.95152454684912,-0.37900992367974595,-0.06048047133982237,0.273625750749769,2.9368197135733034,14.854813675235299,0.85333251953125,-0.7235934662307528,0.12066736221313334,-1.0271972453092673,1.268531969735534,-0.45326494154806696,0.6945996659743336,-1.4933338165283203,42.34405937515042,0.18244947649961318,0.5739323037612003,7,0.26999950408935547,0.19333267211914062,0.26999950408935547,2.1366662979125977,1.133331298828125,2,0.07537147549584788,-1.7610662264566472,25.31999969482422,1.737971056178685,25.18000030517578,-1.0789414244842503,24.81333351135254,0.07537147549584788
8165,2012-07-26,25.753332138061523,25.906667709350586,25.406667709350586,25.57333374023437,3689700.0,0.02521223239128889,1.0547823871764221,-0.5624955296473959,55.807751206005015,46.41913337376419,-0.8381585810363674,-0.6781766928954411,-0.373999375358288,2.258960266816583,14.178811905457056,0.7866668701171875,-0.5221877679131701,0.7219986915588379,-0.47392470703969636,1.9179220901573721,0.12403699225956899,1.3199603908581068,-2.0561317825317396,60.302413913765854,15.365390344753273,0.5979616992992676,7,-0.36333179473876953,-0.4399986267089844,-0.044999122619628906,1.5033349990844727,0.8533344268798864,3,0.03624130444877616,-2.2820452628104024,25.1200008392334,-1.7610662264566472,25.31999969482422,1.737971056178685,25.18000030517578,0.03624130444877616
8166,2012-07-27,27.20000076293945,27.36666679382324,26.09333229064941,26.253332138061523,5633100.0,0.05617403670804433,-1.0105255391138859,5.259316951181913,68.20624207341001,48.99336494459573,-2.135216354135242,-2.065343139169169,-1.8167267653028496,0.7849846879776656,13.560957286550257,1.6133346557617152,-0.24588430783378,2.0636672973632777,0.5232293292883092,3.604105265438246,1.2934483133257935,2.833886281400762,-3.4336777412414534,95.54368874108351,44.65540392543613,0.7702189840374837,7,-1.7033338546752894,-1.7800006866455043,-1.491667747497555,-0.2533340454101527,-1.1000003814697195,4,-0.012990235917982207,1.0547823871764221,25.753332138061523,-2.2820452628104024,25.1200008392334,-1.7610662264566472,25.31999969482422,-0.012990235917982207
8167,2012-07-30,26.96666717529297,27.333332061767575,26.81333351135254,27.20000076293945,2800800.0,-0.008578440481678329,1.0800100708776312,-0.24647863203089615,74.44316505162422,52.45426946844445,-1.687413811014899,-1.861281040170205,-1.5612348244583885,0.9841613499827773,14.176238373665129,0.5199985504150355,-0.03968324107947652,1.788333702087403,0.09589918616254778,3.4807682180122583,0.9421164441249772,2.634550960049829,-3.056330402709964,82.95455930893294,26.49160533305063,0.8462172579624276,7,-1.4700002670288086,-1.5466670989990234,-1.1816678047180176,-0.26333332061767933,-0.8199996948242188,0,-0.015080384487526688,-1.0105255391138859,27.20000076293945,1.0547823871764221,25.753332138061523,-2.2820452628104024,25.1200008392334,-0.015080384487526688
8168,2012-07-31,26.67333221435547,27.07333374023437,26.56666755676269,27.0,3325200.0,-0.010877686850611412,1.1408342870037878,1.4000032697369709,73.83720175906392,55.14063942942637,-1.157307539898376,-1.5585963746351652,-1.242030718243285,1.2344742148563945,14.912817415222646,0.5066661834716797,0.0767350853655202,1.4383321762084975,-0.37655278238164414,3.253217134798639,0.5308896969134267,2.3457746555035683,-2.6247422409228562,70.45448818974448,7.233577457017205,0.9074424792950704,7,-1.1766653060913086,-1.2533321380615234,-0.8816657066345215,-0.0666656494140625,0.6666679382324219,1,-0.009497581180546333,1.0800100708776312,26.96666717529297,-1.0105255391138859,27.20000076293945,1.0547823871764221,25.753332138061523,-0.009497581180546333
8169,2012-08-01,26.59333229064941,27.07333374023437,26.559999465942386,26.86666679382324,2338200.0,-0.002999247452967424,-2.019612023022894,0.8367354088329402,72.15040713272325,57.54580519450446,-0.937622378144308,-1.4987309220397904,-1.1563304623773405,1.2643761045163906,15.686497026864005,0.5133342742919851,0.21130290861734835,1.3223322868347118,-0.5726618294055648,3.2173264030749884,0.37483522871457353,2.26982934495485,-2.412019244401172,60.54413957127447,-6.566626721427994,0.9474970581201375,8,-1.0966653823852504,-1.1733322143554652,-0.9316658973693812,-0.0999984741210902,1.2133350372314489,2,-0.005013783331832999,1.1408342870037878,26.67333221435547,1.0800100708776312,26.96666717529297,-1.0105255391138859,27.20000076293945,-0.005013783331832999
8170,2012-08-02,25.71333312988281,26.540000915527344,25.11333274841309,26.420000076293945,6485700.0,-0.03309096999009864,2.0140814422749442,2.5853558120385878,57.73195842502754,59.78853436325886,0.03254373381408726,-0.641100142929826,-0.28331813931142236,2.088225714139135,16.036222107121496,1.479999542236321,0.3561327961883478,0.43566646575927237,-1.4648349409066448,2.3361678724251895,-0.5145842375736862,1.385917169092231,-1.4046059337315704,26.62722744955944,-38.85162834648223,0.9502507033329578,8,-0.2166662216186488,-0.29333305358886363,-0.07499980926513317,0.7800006866455114,1.973333358764652,3,0.021000739400492296,-2.019612023022894,26.59333229064941,1.1408342870037878,26.67333221435547,1.0800100708776312,26.96666717529297,0.021000739400492296
8171,2012-08-03,26.479999542236328,26.76000022888184,26.15333366394043,26.253332138061523,3190950.0,0.02981590945370427,-1.8437649478084164,-0.32075563364885384,66.13247641183584,61.97681108023117,-0.5284119054149556,-1.3753710656464335,-1.0540095477651619,1.2562047495608226,15.746425094091816,1.0466670989990305,0.4389214341536416,1.1369995117187486,-0.8368239903148442,3.1108230137523414,0.1500877607019504,2.1239112627355468,-2.0489547621782087,61.561586330320274,-5.692968669339471,0.986911751016797,8,-0.2866659164428711,-1.0599994659423828,-0.8416662216186523,0.013334274291992188,1.3266677856445312,4,0.004783497918987578,2.0140814422749442,25.71333312988281,-2.019612023022894,26.59333229064941,1.1408342870037878,26.67333221435547,0.004783497918987578
8172,2012-08-06,26.69333267211914,26.97333335876465,26.60000038146973,26.63999938964844,1832400.0,0.008056387219438577,-4.600080109865202,0.2352931276769254,68.09623096005011,64.62002929767203,-0.5637926477793336,-1.529006936852209,-1.2603750015683204,0.9756457954577868,15.321079188958752,0.4933338165283203,0.523815949148073,1.262666034698487,-0.7899667932935515,3.3152988626905255,0.236349620702466,2.288982448694508,-2.1448630115104166,80.612200213117,12.271007011943993,1.0263164139960197,8,-0.4999990463256836,-1.2733325958251953,-1.0549993515014648,-0.1999988555908203,0.9333343505859375,0,-0.022227733716784548,-1.8437649478084164,26.479999542236328,2.0140814422749442,25.71333312988281,-2.019612023022894,26.59333229064941,-0.022227733716784548
8173,2012-08-07,27.02666664123535,27.28000068664551,26.78666687011719,26.8799991607666,2363550.0,0.012487536614878225,-1.9600141907280246,2.750017881410669,66.22369909762112,66.95879245748456,-0.7035641312634056,-1.7272216070574444,-1.5795004619660524,0.5720839612349309,14.06243950156182,0.5866680145263707,0.7422475806609441,1.4539999961853027,-0.6289928834957301,3.5369928758663356,0.4125035563447881,2.4954964360258174,-2.365469095298046,88.30766630456391,21.32325447576352,1.0414964398405164,8,-0.7866668701171875,-1.6066665649414062,-1.3883333206176758,-0.5500001907348633,0.85333251953125,1,-0.03256040311771047,-4.600080109865202,26.69333267211914,-1.8437649478084164,26.479999542236328,2.0140814422749442,25.71333312988281,-0.03256040311771047
8174,2012-08-08,27.02666664123535,27.11333274841309,26.70666694641113,26.99333381652832,2359200.0,0.0,2.93550649734193,0.22726799833541406,65.73034051000153,68.06130238015083,-0.45221644730229826,-1.5643233275456723,-1.5800433226649204,0.505188120895852,12.668285484580311,0.40666580200196023,0.8912313914534451,1.2996666908264167,-0.7307195221557024,3.330052903808536,0.2844735843353554,2.314859797317478,-2.257250325382607,88.30766630456391,22.03106295630596,1.0151931064910602,8,-0.7866668701171875,-1.6066665649414062,-1.4216666221618652,-0.5500001907348633,1.673334121704098,2,0.011593494510879765,-1.9600141907280246,27.02666664123535,-4.600080109865202,26.69333267211914,-1.8437649478084164,26.479999542236328,0.011593494510879765
8175,2012-08-09,27.20666694641113,27.373332977294922,26.920000076293945,26.920000076293945,2862900.0,0.006660100099105337,-2.16278543673817,8.600137331196963,70.75144688386627,68.34410291464597,-0.4519037101795469,-1.5790288932920795,-1.7325008456981337,0.2589788788745757,10.957104841291974,0.45333290100097656,1.0613480500886219,1.3233336448669384,-0.6538907160372922,3.300558005771169,0.3347214644148231,2.3119458253190537,-2.3333606114395664,86.33884223872798,18.235970286923333,0.9886121804521154,8,-0.9633340835571254,-1.783333778381344,-1.6249999999999964,-0.730000495910641,1.1800003051757848,3,0.02205343207426136,2.93550649734193,27.02666664123535,-1.9600141907280246,27.02666664123535,-4.600080109865202,26.69333267211914,0.02205343207426136
8176,2012-08-10,27.559999465942386,27.559999465942386,26.906667709350586,27.08666610717773,2215200.0,0.012986982941615599,1.7605565696739378,1.651161707563786,70.68365864905985,67.92637998102771,-0.836798460390412,-1.8087742443664503,-2.04781412020078,-0.15449643984983297,10.315579588500876,0.6533317565918004,1.2673830409070597,1.5393328666687047,-0.5053690421652952,3.5840347755027047,0.5169819122517048,2.5616838210857047,-2.5366915324314228,100.0,32.52131379316742,1.0223509544170002,8,-1.2233333587646484,-2.0433330535888707,-2.128332614898685,-1.083333015441898,0.5266666412353445,4,0.004596045905646884,-2.16278543673817,27.20666694641113,2.93550649734193,27.02666664123535,-1.9600141907280246,27.02666664123535,0.004596045905646884
8177,2012-08-13,27.48666763305664,27.52666664123535,27.08666610717773,27.426666259765625,2341050.0,-0.0026608067600424334,5.285749318801141,0.12676345788856327,69.0504284827852,67.3945162836634,-0.7620893334026704,-1.5785226410626265,-1.9133200090636677,-0.1412799484251721,9.639385513894922,0.47333335876465554,1.3766113771409003,1.3150010108947754,-0.6921993273100355,3.3222013490995863,0.31140084179236993,2.318601179997181,-2.260424376951164,91.40641763822296,20.578992522587612,1.003600169102405,8,-1.1500015258789027,-1.970001220703125,-2.0550007820129395,-1.0100011825561523,0.6999988555908203,0,0.01164199673442301,1.7605565696739378,27.559999465942386,-2.16278543673817,27.20666694641113,2.93550649734193,27.02666664123535,0.01164199673442301
8178,2012-08-14,27.399999618530273,27.69333267211914,27.29333305358887,27.60666656494141,1786200.0,-0.0031530928260702362,1.1052657996576616,-3.4443702714731343,70.4545330099054,67.20608582557253,-0.6274909201326686,-1.3223246208711323,-1.7532002319486502,-0.10966757494385604,8.583515142842055,0.3999996185302699,1.2752431853168993,1.0776663780212417,-0.8144570900963259,2.9697898461388093,0.13160464396245786,2.0237281120800255,-1.9870558656378456,70.27027027027037,-3.9882592359139153,0.9460617340587836,8,-0.9966669082641602,-1.816666603088379,-1.9683327674865723,-0.9233331680297852,0.573333740234375,1,0.0082725331142528,5.285749318801141,27.48666763305664,1.7605565696739378,27.559999465942386,-2.16278543673817,27.20666694641113,0.0082725331142528
8179,2012-08-15,27.393333435058594,27.50666618347168,27.08666610717773,27.11333274841309,2172300.0,-0.00024329137096668063,-1.5199956512533794,-1.3548401982408942,66.57682595463466,68.18884888441778,-0.5536308180202987,-1.1941635588120718,-1.686474806974278,-0.16110303320693475,8.444920132104597,0.42000007629394887,1.1540673410393865,0.9550002098083503,-0.8987893668608713,2.808789786477572,0.02810542147373951,1.8818949981429611,-1.7523507902434936,61.86442116288712,-13.574550290188334,0.9268947883346111,8,-0.4700002670288086,-1.8100004196166992,-2.1616668701171875,-0.9166669845581055,0.26000022888183594,2,0.017765845360213195,1.1052657996576616,27.399999618530273,5.285749318801141,27.48666763305664,1.7605565696739378,27.559999465942386,0.017765845360213195
8180,2012-08-16,27.81333351135254,27.959999084472656,27.47333335876465,27.49333381652832,2505900.0,0.0153322003431835,-1.7036938922561777,1.1428532503184727,57.823121638723876,67.26558724296089,-0.7201508079622876,-1.4811286402696027,-2.0665170942948947,-0.6488486667400366,8.667324594680997,0.5666656494140625,1.0655441311749456,1.2423336029052727,-0.6060241666023742,3.0906913724129197,0.318154718151451,2.1665124876590944,-1.9671158638070345,86.07602729927986,12.635708252405436,0.9241788847538231,8,-0.5333337783813477,-2.0966672897338867,-2.559999942779541,-1.3366670608520508,-0.20000076293944957,3,0.031879215457039756,-1.5199956512533794,27.393333435058594,1.1052657996576616,27.399999618530273,5.285749318801141,27.48666763305664,0.031879215457039756
8181,2012-08-17,27.920000076293945,27.959999084472656,27.59333229064941,27.926666259765625,2364750.0,0.003835087401438786,9.000208078653827,-0.020831843215792862,62.565900324768826,66.65110606126296,-0.6717096535255216,-1.4157018123756977,-2.12987300605106,-0.8214122535344401,8.535186508358978,0.36666679382324574,1.0001584308097122,1.193666839599608,-0.5520567800257332,2.939390459224949,0.32080502978693914,2.0665286494122768,-1.8201286563171841,95.4199590283875,22.225456309102796,0.87286180981267,8,-0.5866670608520508,-2.126667022705078,-2.8433337211608887,-1.6333332061767578,-0.8866672515869141,4,0.016714440330148905,-1.7036938922561777,27.81333351135254,-1.5199956512533794,27.393333435058594,1.1052657996576616,27.399999618530273,0.016714440330148905
8182,2012-08-20,27.49333381652832,27.773332595825195,27.399999618530273,27.726667404174805,3074100.0,-0.015281742786522945,1.285730968201511,35.00257510729614,60.44145270104523,66.0086342394212,-0.13368800165089212,-0.8504429604628143,-1.6820143005575403,-0.4559159242704638,7.257229544976548,0.5200004577636719,1.0984317765596856,0.6513339042663588,-0.9647325221425618,2.2674003306752795,-0.15669930893810147,1.4593671174708192,-1.1702470768120534,46.56502387098769,-25.861718539984054,0.8080332132044598,8,-0.16000080108642578,-1.7000007629394531,-2.4166674613952637,-1.3633337020874023,-0.8933334350585902,0,0.021580951026489048,9.000208078653827,27.920000076293945,-1.7036938922561777,27.81333351135254,-1.5199956512533794,27.393333435058594,0.021580951026489048
8183,2012-08-21,27.446666717529297,27.873332977294922,27.31333351135254,27.46666717529297,1817700.0,-0.0016973968784741444,-2.9069702453824453,0.0857161541353998,60.95892323587726,65.47847676451849,-0.02366746162257627,-0.6706677175798248,-1.6005051945690063,-0.47386587325225094,7.881885325545766,0.5599994659423828,1.0789157877758804,0.4983334541320801,-0.9690980614529181,1.9657649697170783,-0.235382303660419,1.2320492119245792,-0.9271504964422626,41.22146073845022,-31.357202775359383,0.7337157577924985,8,-0.013333320617675781,-1.6533336639404297,-2.4650001525878906,-1.333333969116211,-0.6800003051757777,1,0.026961371256260858,1.285730968201511,27.49333381652832,9.000208078653827,27.920000076293945,-1.7036938922561777,27.81333351135254,0.026961371256260858
8184,2012-08-22,27.01333236694336,27.46666717529297,26.8799991607666,27.420000076293945,2291850.0,-0.01578823232145643,1.3466631062961338,20.33292008392142,68.85878942760726,65.26818149160083,0.45547452101736496,-0.0929843049938448,-1.1680240973234106,-0.1081114834486101,8.379767578613757,0.5866680145263672,1.0179133143165835,-0.02966747283935689,-1.2182648477179434,1.1589299020392296,-0.6239661602786484,0.5646312145999346,-0.32095820225005056,12.345668110718064,-63.31726976852411,0.5942986874392931,8,0.40666675567626953,-1.2199993133544922,-2.031665802001953,-0.9899988174438477,-0.3333320617675781,2,0.035538043910349204,-2.9069702453824453,27.446666717529297,1.285730968201511,27.49333381652832,9.000208078653827,27.920000076293945,0.035538043910349204
8185,2012-08-23,26.68666648864746,27.24666786193848,26.65333366394043,26.940000534057614,3236400.0,-0.012092764930240363,-2.7083422740385985,0.6229509734488283,53.436812299736275,63.35186523056488,0.7829576294841161,0.3237907351076714,-0.8294761823065713,0.14508892094012538,8.764781900588282,0.5933341979980504,0.9454692324056175,-0.40300006866455007,-1.442311854487869,0.6363117171587689,-0.9226559615762113,0.11665582424711118,1.2733325958251953,2.5509839154888048,-71.801816809134,0.5196558929116595,8,0.619999885559082,-0.8933334350585938,-1.8066668510437012,-0.9799995422363281,0.3800010681152308,3,0.03622285217616783,1.3466631062961338,27.01333236694336,-2.9069702453824453,27.446666717529297,1.285730968201511,27.49333381652832,0.03622285217616783
8186,2012-08-24,26.84666633605957,27.21333312988281,26.57999992370605,26.666667938232425,2677350.0,0.005995497694707419,-2.5848938455807406,-0.7105179942779661,52.59594277178269,61.52358904045351,0.5711979565715737,0.14331030542098588,-0.9827970233368291,-0.08297592241163798,7.882290714250628,0.6333332061767578,0.8805038159662395,-0.22533349990844798,-1.2687525662934576,0.8180855664765616,-0.747043033100951,0.29637603328405504,1.0871994400024398,20.618541497377368,-50.75548775032097,0.5217095331925039,8,0.42333316802978516,-1.0533332824707031,-1.9666666984558105,-1.3333330154418945,0.36000061035155895,4,0.028557229518055838,-2.7083422740385985,26.68666648864746,1.3466631062961338,27.01333236694336,-2.9069702453824453,27.446666717529297,0.028557229518055838
8187,2012-08-27,26.559999465942386,26.959999084472656,26.5,26.8799991607666,1465800.0,-0.01067793172264897,-1.090911455398247,-1.7777919064119427,41.97246592691272,58.358914920120974,0.7963367696576142,0.41945417039807964,-0.7010264011357599,0.14114512303719096,6.9905609415823955,0.45999908447265625,0.759135477699207,-0.4916669845581012,-1.559297551617206,0.5759635825010037,-1.0254822680876536,0.042148298971451226,1.3197116760253849,4.368894283786032,-62.18371420062823,0.5338152835295519,8,0.6700000762939418,-0.7666664123535192,-1.6799998283386266,-1.0733327865600621,0.7733325958251882,0,0.01782128645640957,-2.5848938455807406,26.84666633605957,-2.7083422740385985,26.68666648864746,1.3466631062961338,27.01333236694336,0.01782128645640957
8188,2012-08-28,26.420000076293945,26.773332595825195,26.34000015258789,26.52666664123535,2476050.0,-0.0052710614632338615,-2.249996423717903,0.33333333333333703,40.04376052537675,55.41079653909232,0.8746868257301728,0.5686567668212703,-0.5680808838507474,0.2166173906615505,6.4090489503683274,0.4333324432373047,0.6010113419262169,-0.6189997673034675,-1.7112570280274326,0.4732574934204976,-1.1651283976654518,-0.07287113694148317,1.3769283971557584,7.100582700466227,-54.357932271307455,0.5461286303619834,8,0.7299995422363281,0.06999969482421875,-1.5416669845581055,-0.9333333969116211,1.3333320617675781,1,0.006813031970325234,-1.090911455398247,26.559999465942386,-2.5848938455807406,26.84666633605957,-2.7083422740385985,26.68666648864746,0.006813031970325234
8189,2012-08-29,26.459999084472656,26.559999465942386,26.21333312988281,26.3799991607666,1265400.0,0.0015139669970933856,1.4761820423566476,-0.75,37.15593049282491,53.11444196732577,0.7692681674493578,0.54615842927182,-0.6335123997686054,0.12635853869548086,5.865406868028698,0.3466663360595774,0.4529323813639863,-0.5723340988159187,-1.6775948740695767,0.5329266764377394,-1.124964486442746,-0.019703711189091422,1.2203751233081022,23.87086651961662,-33.01775473854409,0.5526303876268284,8,0.6266670227050781,0.030000686645507812,-1.1466655731201172,-0.973332405090332,1.1333332061767543,2,0.011589846503842871,-2.249996423717903,26.420000076293945,-1.090911455398247,26.559999465942386,-2.5848938455807406,26.84666633605957,0.011589846503842871
8190,2012-08-30,26.253332138061523,26.406667709350586,26.14666748046875,26.28666687011719,1541100.0,-0.007810542462656778,-1.1081323507806036,-0.41668454807719674,26.32847604133694,49.088061491388885,0.8173285560483698,0.838336993646891,-0.44897116885648103,0.291166160741021,6.03010896903,0.31333160400390625,0.2896942381662484,-0.806000995635987,-1.7959619839563068,0.18395999268433272,-1.300981489796147,-0.31102050147582716,1.2803379619294404,9.999821185895176,-39.72384281440006,0.4949804941601591,8,0.7566680908203125,0.28333377838134766,-0.901665210723877,-0.9399986267089844,1.360000610351566,3,0.016251962412637155,1.4761820423566476,26.459999084472656,-2.249996423717903,26.420000076293945,-1.090911455398247,26.559999465942386,0.016251962412637155
8191,2012-08-31,26.60666656494141,26.84000015258789,26.26666641235352,26.453332901000977,2219700.0,0.013458650697053098,-1.1772168401992011,-4.599816902213955,35.52630258069219,46.31971147801633,0.2884386290936405,0.5217279666958312,-0.7861796087282471,-0.08983710526756994,6.18190323060364,0.5866680145263672,0.16607228812449648,-0.4589999198913546,-1.4348758274386775,0.5168759876559683,-0.9469378736650143,0.028938033882305092,0.7605632207068886,56.55738473805212,11.606209613639344,0.487937953773661,8,0.40333366394042613,-0.07000064849853871,-1.2549996376037633,-1.2933330535888707,0.6533336639404297,4,0.017288937368328927,-1.1081323507806036,26.253332138061523,1.4761820423566476,26.459999084472656,-2.249996423717903,26.420000076293945,0.017288937368328927
8192,2012-09-04,26.10000038146973,26.63333320617676,25.84000015258789,26.520000457763672,2737350.0,-0.019042828316542804,1.4536115314167237,-2.7391250264332205,31.21387888663739,43.01470655032302,0.6444458987142134,1.034714388087881,-0.27023200700717354,0.37699147520410037,6.696356670341329,0.7933330535888707,0.05228183056859592,-0.9359994888305643,-1.9922950896686409,0.12029611200751233,-1.4641472892496026,-0.40785168841152597,1.120761927557023,26.00002288818395,-15.097904468293457,0.5281478004190381,9,0.5533332824706996,0.436665534973141,-0.6416668891906774,-0.6800003051757848,0.5533332824706996,1,0.042401017194126256,-1.1772168401992011,26.60666656494141,-1.1081323507806036,26.253332138061523,1.4761820423566476,26.459999084472656,0.042401017194126256
8193,2012-09-05,26.14666748046875,26.57333374023437,25.97333335876465,26.20000076293945,3256350.0,0.0017880114297681438,-1.9999904632931977,0.12698398281569281,32.190486363002236,38.94045065425579,0.44028158876629675,0.9683894920770335,-0.28603689552720724,0.29610188418092065,6.941631401600172,0.600000381469723,-0.1030235540257678,-0.8453324317932136,-1.9740920628137957,0.2834271992273685,-1.4097122473035064,-0.2809526162829208,0.8807881266565616,30.666732788085938,-7.481982176320088,0.5643798155102915,9,0.3966665267944336,0.3899984359741211,-0.6883339881896973,-0.7266674041748047,0.4533329010009801,2,0.04538492648002834,1.4536115314167237,26.10000038146973,-1.1772168401992011,26.60666656494141,-1.1081323507806036,26.253332138061523,0.04538492648002834
8194,2012-09-06,27.34000015258789,27.34000015258789,26.406667709350586,26.413333892822266,3591900.0,0.04563995289306155,1.0143874526593117,-17.3750089407064,44.461777217772976,37.94322453403764,-0.7843198269348974,-0.21108801826859036,-1.4372281582514361,-0.9281614240572473,7.2599710545644625,1.1933326721191406,-0.2007541277236129,0.3323335647583008,-0.8070993909521498,1.4717665204687513,-0.23738291309692627,0.9020500426135278,-1.5,100.0,65.10832002578202,0.5697164778552258,9,-0.75,-0.8033342361450195,-1.881666660308838,-1.9200000762939453,-0.5733337402343714,3,0.015118214453795797,-1.9999904632931977,26.14666748046875,1.4536115314167237,26.10000038146973,-1.1772168401992011,26.60666656494141,0.015118214453795797
8195,2012-09-07,27.80666732788086,27.99333381652832,27.479999542236328,27.56666755676269,2599800.0,0.017069026067609405,-1.4838606967010757,0.2589926724847725,48.77698469579092,37.51889585892745,-1.2017882344346482,-0.6645729152343094,-1.8563220233043438,-1.4284690852561397,7.615344397637644,0.6533336639404297,-0.29278109097340277,0.7690007209777825,-0.4228807156066452,1.9608821575622102,0.17306000268556687,1.3649414392699981,-1.9366671752929676,91.3312789479232,61.44827876054957,0.5959407182922144,9,-0.8900003433227539,-1.2533340454101562,-2.3483338356018066,-2.386667251586914,-0.9533348083496094,4,-0.007672082192228258,1.0143874526593117,27.34000015258789,-1.9999904632931977,26.14666748046875,1.4536115314167237,26.10000038146973,-0.007672082192228258
8196,2012-09-10,27.68666648864746,27.933332443237305,27.453332901000977,27.79333305358887,1821150.0,-0.004315541946052548,1.4827647441842111,-0.4444444444444527,52.23419825252819,38.65908833955139,-1.061757929521967,-0.5634861691082698,-1.6887316276730608,-1.33409999065681,7.789100736643579,0.4799995422363281,-0.3879045961548364,0.6426665306091301,-0.5621770677837254,1.8475101290019857,0.04024473141270235,1.245088329805558,-1.7317329895019533,85.75848541188537,55.59032167933147,0.6024217991964275,9,-0.7699995040893555,-0.7699995040893555,-2.228332996368408,-2.2666664123535156,-0.45999908447265625,0,-0.002648702409314585,-1.4838606967010757,27.80666732788086,1.0143874526593117,27.34000015258789,-1.9999904632931977,26.14666748046875,-0.002648702409314585
8197,2012-09-11,27.80666732788086,27.926666259765625,27.60666656494141,27.60666656494141,2352300.0,0.004334246568925337,-2.199984741269223,-1.8750089407051471,54.09091460803132,40.21988323762412,-1.1022334944088144,-0.6938587318392067,-1.7918648948863876,-1.4773789532403079,7.972247084117598,0.3199996948242152,-0.388603329499972,0.7466673851013184,-0.4909802405495327,1.9843150107521694,0.12784357227589283,1.365491197926744,-1.7701978160400387,90.75908681455854,59.42838541689703,0.6188238128254255,9,-0.8900003433227539,-0.8900003433227539,-2.000000476837158,-2.386667251586914,-0.5333347320556641,1,-0.019659569144084177,1.4827647441842111,27.68666648864746,-1.4838606967010757,27.80666732788086,1.0143874526593117,27.34000015258789,-0.019659569144084177
8198,2012-09-12,27.626667022705078,27.899999618530273,27.046667098999023,27.08666610717773,5557200.0,-0.006473278622472711,-1.7526902891176344,2.699994277975995,57.395512886560006,42.4687257258169,-0.8192164940108633,-0.5228111877462496,-1.577827968493132,-1.3188528169852667,7.677117453844184,0.85333251953125,-0.4005837844677771,0.5553337097167983,-0.6994557009587083,1.810123120392305,-0.07206099562095503,1.1827284150545516,-1.5119229386767579,76.89074013968529,41.37572413039669,0.6273947053377539,9,-0.7100000381469727,-0.7100000381469727,-1.820000171661377,-2.206666946411133,-0.39999961853027344,2,-0.03523166069814754,-2.199984741269223,27.80666732788086,1.4827647441842111,27.68666648864746,-1.4838606967010757,27.80666732788086,-0.03523166069814754
8199,2012-09-13,27.8799991607666,28.28000068664551,27.07333374023437,27.626667022705078,3816000.0,0.009169840786560357,1.2911357335704217,0.46913279362522475,64.64810825997378,46.726462638998775,-0.9498229132047449,-0.7776865369777965,-1.8042239150695423,-1.5895299283046462,7.806135889357449,1.20666694641114,-0.3429738020030477,0.7843325614929206,-0.5148390294390097,2.083504152424851,0.13474676602695723,1.433918356958884,-1.6901114874382799,67.56745053524295,26.730900332431418,0.6495857954659643,9,-0.8199987411499023,-0.8199987411499023,-2.049999237060547,-2.4599990844726562,-0.9399986267089879,3,-0.045911004943576805,-1.7526902891176344,27.626667022705078,-2.199984741269223,27.80666732788086,1.4827647441842111,27.68666648864746,-0.045911004943576805
8200,2012-09-14,28.70000076293945,28.920000076293945,27.80666732788086,27.906667709350586,5353200.0,0.029411823057970965,-1.2416084701599293,3.13159261852595,69.57746739946428,50.509925396640114,-1.5491793516903236,-1.610422539879341,-2.577749021742509,-2.4252648556017675,7.7133211023949695,1.113332748413086,-0.2373257330250098,1.5600008010864208,0.10638058144514417,3.0136210207276974,0.8331906912657807,2.286810910907061,-2.3847063088120954,88.2562621797128,43.0090557587548,0.7268101098206383,9,-1.3200006484985316,-1.3200006484985316,-2.870000839233395,-3.2800006866455043,-1.3000011444091761,4,-0.06736356443176339,1.2911357335704217,27.8799991607666,-1.7526902891176344,27.626667022705078,-2.199984741269223,27.80666732788086,-0.06736356443176339
8201,2012-09-17,28.386667251586914,28.666667938232425,28.26666641235352,28.63999938964844,2534850.0,-0.010917543659341833,1.6086837538793919,-0.31932633704786195,69.18767821279909,54.729236432880306,-1.069241942010919,-1.3284449717738056,-2.2075116114835396,-2.1333720883762908,7.615490489014146,0.4333343505859304,-0.12172528643482039,1.2233339309692397,-0.29647880120341696,2.7431466631418964,0.46342756488291315,1.9832402970555663,-1.8629963476862343,71.53027085034506,20.24010830501966,0.7599063660863279,9,-0.9400005340576172,-1.006667137145996,-2.5533342361450195,-2.963334083557129,-1.3800010681152344,0,-0.05401601809983325,-1.2416084701599293,28.70000076293945,1.2911357335704217,27.8799991607666,-1.7526902891176344,27.626667022705078,-0.05401601809983325
8202,2012-09-18,28.08666610717773,28.399999618530273,27.979999542236328,28.31999969482422,2844300.0,-0.010568382041833857,1.1355930559596548,0.9210579811623348,66.9376495203138,58.59003233924825,-0.5115961413672281,-1.0347667499024453,-1.8453972442512168,-1.8625220340683128,7.620877850123847,0.4200000762939453,0.05050801589978349,0.8936661720275829,-0.6756271296133072,2.462959473668473,0.10901952120713787,1.678312822848028,-1.3712888694855891,55.51597184182696,-1.307535076963994,0.7846466508204458,9,-0.4233322143554652,-0.7066659927368129,-2.159999847412106,-2.569999694824215,-1.7066669464111293,1,-0.03061946546881722,1.6086837538793919,28.386667251586914,-1.2416084701599293,28.70000076293945,1.2911357335704217,27.8799991607666,-0.03061946546881722
8203,2012-09-19,28.18666648864746,28.32666778564453,27.953332901000977,28.126667022705078,3661200.0,0.0035604219129508063,1.1960742515104428,-0.25714028806382133,67.33599978858327,61.13161262489384,-0.3260821696132403,-1.1346603014968544,-1.85655582611043,-1.9978812492645517,7.495006103492444,0.3733348846435547,0.1863942214997536,0.9566665649414077,-0.6715958842404746,2.58492901412329,0.14253534035046656,1.7707977895323488,-1.2949194238671744,60.28878778332661,-0.6739660518371693,0.8141312245909406,9,-0.20333290100097656,-0.806666374206543,-2.260000228881836,-2.6700000762939453,0.33333396911621094,2,-0.03240304749020684,1.1355930559596548,28.08666610717773,1.6086837538793919,28.386667251586914,-1.2416084701599293,28.70000076293945,-0.03240304749020684
8204,2012-09-20,27.97333335876465,28.053333282470703,27.6200008392334,27.940000534057614,3087600.0,-0.0075685831798781855,3.482764744184211,0.5555520233970773,67.24598500947809,63.18372377085909,-0.015045190905610184,-0.8914223872773661,-1.5470761231905463,-1.8132035200700116,7.785636507090353,0.5666656494140625,0.3971552937245413,0.6953333854675279,-0.9623697202297556,2.3530364911648114,-0.1335181673811121,1.5241849383161679,-0.9193260530632692,27.179440530301918,-38.567930761395544,0.828851552848641,9,0.010000228881835938,-0.5933332443237305,-1.9800004959106445,-2.390000343322754,0.9200000762939453,3,-0.02669206222274889,1.1960742515104428,28.18666648864746,1.1355930559596548,28.08666610717773,1.6086837538793919,28.386667251586914,-0.02669206222274889
8205,2012-09-21,27.65333366394043,28.13333320617676,27.63999938964844,28.00666618347168,4658850.0,-0.011439455238321017,-1.5964864729207935,-10.60013733119594,60.56527305807716,64.10939874925342,0.313929859889587,-0.5220552422811302,-1.1371792349620335,-1.5186885307768634,8.433323145903913,0.4933338165283203,0.6129660640162911,0.3270003318786614,-1.3143970736977728,1.9683977374550956,-0.4936983709095557,1.1476990346668785,-0.45004693659164374,3.1846634654809414,-61.09275789513981,0.8206987027882165,9,0.3299999237060547,-0.2733335494995117,-1.4000005722045898,-2.070000648498535,1.260000228881836,4,-0.02579555646171483,3.482764744184211,27.97333335876465,1.1960742515104428,28.18666648864746,1.1355930559596548,28.08666610717773,-0.02579555646171483
8206,2012-09-24,27.61333274841309,27.726667404174805,27.420000076293945,27.59333229064941,2246100.0,-0.001446513321448184,1.4864605725066886,-0.05660519951634417,66.86475580578737,65.52871443789299,0.3826770101443735,-0.4444603555505928,-1.029533605115109,-1.5111569737127262,8.924457746953527,0.3066673278808594,0.7037937768332299,0.24866609573364684,-1.381334241557088,1.8786664330243816,-0.5663340729117223,1.063666264379016,-0.27270895314869037,19.727832900611883,-47.35111324409063,0.8150001686453677,9,0.3700008392333949,-0.23333263397217152,-1.1149997711181676,-1.8966665267944371,2.6000003814697195,0,-0.007725729155060979,-1.5964864729207935,27.65333366394043,3.482764744184211,27.97333335876465,1.1960742515104428,28.18666648864746,-0.007725729155060979
8207,2012-09-25,27.03333282470703,27.733333587646484,26.979999542236328,27.733333587646484,3880500.0,-0.02100434340868873,1.1523806409774333,-34.99923707799634,58.83132061363381,65.68824862979007,0.9403289113839826,0.18215804743879005,-0.3760581274148933,-0.955938818897998,9.326806125502083,0.7533340454101562,0.7266667578186841,-0.35500049591064453,-1.9491589654598904,1.2391579736386014,-1.1520797306852693,0.4420787388639802,1.886667251586914,3.9603876256653283,-64.92683109550539,0.7970792347746236,9,0.9166669845581055,0.3466672897338867,-0.4699997901916504,-1.316666603088379,2.9733333587646484,1,-0.0009864355759708898,1.4864605725066886,27.61333274841309,-1.5964864729207935,27.65333366394043,3.482764744184211,27.97333335876465,-0.0009864355759708898
8208,2012-09-26,26.60000038146973,26.86000061035156,26.28666687011719,26.559999465942386,3839850.0,-0.016029560470666726,1.0476154794586134,-0.057144102756933206,41.314564921205566,63.09563270326027,1.3552304346507533,0.6636950807776181,0.12980844695009708,-0.5404728057147246,9.842870256951107,0.7466659545898402,0.728186125077066,-0.797332954406734,-2.3703655849150813,0.7756996761016133,-1.583849269660906,-0.010816639152562146,2.2811996841430613,16.967521702980317,-46.00196412903723,0.7865163152541729,9,1.0033330917358363,0.7799997329711879,-0.036667346954349256,-0.8833341598510778,3.433332443237301,2,-0.00827072246421423,1.1523806409774333,27.03333282470703,1.4864605725066886,27.61333274841309,-1.5964864729207935,27.65333366394043,-0.00827072246421423
8209,2012-09-27,26.76666641235352,26.96666717529297,26.50666618347168,26.64666748046875,2107050.0,0.006265640168933828,-1.2999961853172863,2.9999046347511853,36.86868492261279,59.461323539165654,1.1331979770246043,0.5493470950968025,0.016972017607290724,-0.7238981450566264,10.150747266888411,0.46000099182128906,0.7122406101716479,-0.6460002899169872,-2.1861980486569195,0.894197468822945,-1.4160991692869551,0.12409858945298069,2.010752325439448,25.99275964820773,-32.00987875008375,0.7700988793699662,9,0.7100009918212891,0.6133337020873988,-0.15333318710327504,-1.0500001907348668,3.313333511352532,3,0.06550438588052732,1.0476154794586134,26.60000038146973,1.1523806409774333,27.03333282470703,1.4864605725066886,27.61333274841309,0.06550438588052732
8210,2012-09-28,26.68000030517578,26.79999923706055,26.399999618530273,26.626667022705078,2825850.0,-0.0032378371606910372,1.7272904610182298,0.4444479766029687,37.18167488785426,55.90510094750512,1.0093363259589232,0.7058039893401968,0.15477657323782168,-0.6553041498991021,10.427869950177152,0.399999618530277,0.689500616437698,-0.7539998054504409,-2.2373554981497463,0.7293558872488646,-1.4956776518000936,-0.012321959100788149,1.9977883579101565,27.18894616794318,-26.174915224426563,0.7416778463496535,9,0.6633329391479492,0.6999998092651367,-0.0733342170715332,-0.9633340835571289,2.39333343505859,4,0.08295851216513817,-1.2999961853172863,26.76666641235352,1.0476154794586134,26.60000038146973,1.1523806409774333,27.03333282470703,0.08295851216513817
8211,2012-10-01,27.06666755676269,27.21999931335449,26.70000076293945,26.79999923706055,3125100.0,0.014492775380962053,-1.2285718956785823,5.000035762820838,41.17647593944089,53.04274832740813,0.46459305354924396,0.37457025023189416,-0.1640289566330786,-1.0512723302704678,11.161713628060413,0.5399990081787074,0.6174991364462414,-0.390332603454592,-1.8333927211970753,1.0527275142878914,-1.1118626623258336,0.3311974554166497,1.5154762346044954,53.91709625957483,5.065224301878764,0.7215300588712408,10,0.23999977111816762,0.3133325576782262,-0.5166678428649867,-1.3500013351440394,1.7399997711181676,0,0.06822658652702063,1.7272904610182298,26.68000030517578,-1.2999961853172863,26.76666641235352,1.0476154794586134,26.60000038146973,0.06822658652702063
8212,2012-10-02,27.20666694641113,27.31999969482422,26.933332443237305,27.166667938232425,3141450.0,0.0051723910730732126,1.90002789519988,0.1499953508665043,44.943819708726714,50.554728318535176,0.2085720466668839,0.3391172484291971,-0.2449612329001134,-1.188888847546476,11.281109900904998,0.38666725158691406,0.4362707805867636,-0.30566654205322763,-1.6076075759961341,0.9962744918896789,-0.9566370590246827,0.3453039749182274,1.2836577681060568,89.0323092711952,41.92084146189577,0.6509705169714534,10,0.003333091735846949,0.1733331680297887,-0.6750006675720179,-1.490000724792477,1.4666652679443395,1,0.11051211048357734,-1.2285718956785823,27.06666755676269,1.7272904610182298,26.68000030517578,-1.2999961853172863,26.76666641235352,0.11051211048357734
8213,2012-10-03,27.333332061767575,27.406667709350586,27.046667098999023,27.166667938232425,3216750.0,0.004655664569494622,1.297860943035586,4.16670640408239,43.21191511856425,47.88427610843364,-0.05796359456983069,0.32244422999293576,-0.31438282852289134,-1.3114523272770136,11.359240871661836,0.3600006103515625,0.268977063324634,-0.2383346557617223,-1.376021958031675,0.8993526465082304,-0.8071783068966987,0.33050899537325407,1.0688463389736107,92.71501220196106,46.20036447154473,0.5688436511349763,10,-0.12333202362059836,0.046668052673343396,-0.8216657638549769,-1.6166658401489222,1.360000610351566,2,0.09780491144156644,1.90002789519988,27.20666694641113,-1.2285718956785823,27.06666755676269,1.7272904610182298,26.68000030517578,0.09780491144156644
8214,2012-10-04,27.753332138061523,27.78666687011719,26.940000534057614,27.3799991607666,4784250.0,0.01536585716460892,2.8484619919544714,2.2400320439460786,36.948496831573564,45.26018986104436,-0.5726756575520255,-0.06851514481034116,-0.6646311628031683,-1.7251861976594078,11.560701716509163,0.8466663360595774,0.1330498798390387,0.16099882125854492,-0.9739827135311465,1.2959803560482364,-0.4064919461363026,0.7284895886533924,0.5642258014547004,97.5960539907812,54.03320682072784,0.567490767394846,10,-0.7166652679443324,-0.37333202362060547,-0.9333324432373047,-2.036665916442871,0.7733345031738281,3,0.08215232229785707,1.297860943035586,27.333332061767575,1.90002789519988,27.20666694641113,-1.2285718956785823,27.06666755676269,0.08215232229785707
8215,2012-10-05,27.59333229064941,28.053333282470703,27.453332901000977,28.0,2987550.0,-0.005765068014758734,1.3376595388931205,-1.0892895460165422,38.57962489278021,42.11739753737689,-0.47168476235664514,0.07871864878429591,-0.45571794020532863,-1.555103227391104,11.102425835747507,0.6000003814697266,-0.02838489057427296,0.011665725708002839,-1.1188354196372536,1.1421668710532593,-0.5535848469646254,0.5769162983806311,0.6429900060908516,66.0097584900553,24.911205205139062,0.5652505726726275,10,-0.4233322143554652,-0.21333217620849254,-0.8049993515014613,-1.8766660690307582,0.12000083923339844,4,0.09011842451153673,2.8484619919544714,27.753332138061523,1.297860943035586,27.333332061767575,1.90002789519988,27.20666694641113,0.09011842451153673
8216,2012-10-08,27.61333274841309,27.78000068664551,27.386667251586914,27.413333892822266,1886700.0,0.0007248293737416311,-2.10527861224677,-0.49179920360582213,42.5887201541013,40.31266415298439,-0.5494676093030044,0.055803597087024315,-0.4722017168651824,-1.5639503143046234,10.622864176486686,0.3933334350585973,-0.18396615359209179,0.03533287048340128,-1.094209641430858,1.1648753823976605,-0.5294383854737283,0.6001041264405309,0.5450033312622509,60.71426746797988,20.5537803150485,0.5647712559571298,10,-0.4433326721191442,-0.23333263397217152,-0.839999675750736,-1.8966665267944371,0.2399997711181605,0,0.0528730452467816,1.3376595388931205,27.59333229064941,2.8484619919544714,27.753332138061523,1.297860943035586,27.333332061767575,0.0528730452467816
8217,2012-10-09,27.26000022888184,27.753332138061523,27.24666786193848,27.739999771118164,3374250.0,-0.012795721644702773,-1.000000000000014,-2.4000114441572205,36.55705118414393,39.7840515155331,-0.17947470913252062,0.38586479021057585,-0.11186357484283249,-1.191080368228942,10.03412811786338,0.5066642761230433,-0.29128230976982294,-0.2906662940978961,-1.4233628984172206,0.8420303102214284,-0.8570145962575566,0.27568200806176435,0.8234690824111759,28.74250265972537,-8.505401216822737,0.5663483021596621,10,-0.03333377838135121,0.11999988555907848,-0.486667156219486,-1.5433340072631871,0.6333332061767543,1,0.056737604035686395,-2.10527861224677,27.61333274841309,1.3376595388931205,27.59333229064941,2.8484619919544714,27.753332138061523,0.056737604035686395
8218,2012-10-10,26.65333366394043,26.886667251586914,26.34666633605957,26.666667938232425,7560450.0,-0.0222548261132679,1.3823592522625243,0.02777976460117268,32.812487582353896,39.333362922171005,0.4867385335040275,0.9653677473853222,0.5043600441871163,-0.5649058835401348,10.503011654666562,0.9133338928222692,-0.4481698187842973,-0.8486661911010742,-2.0492203509011055,0.3518879686989571,-1.4489432710010917,-0.24838911120105678,1.3582635497055513,17.968785797705593,-19.703699687771817,0.6002770799000164,10,0.546666145324707,0.7933330535888672,-0.0583338737487793,-0.9366674423217773,1.566665649414059,2,0.07578783862027416,-1.000000000000014,27.26000022888184,-2.10527861224677,27.61333274841309,1.3376595388931205,27.59333229064941,0.07578783862027416
8219,2012-10-11,26.60000038146973,26.933332443237305,26.553333282470703,26.933332443237305,4321500.0,-0.002000998567126877,1.2800036621233448,24.998140466306904,35.26118068551466,39.1199746774666,0.5743422344217883,0.9674938444245846,0.5694067203248743,-0.501969938713799,10.476731117929146,0.37999916076660156,-0.531634076462332,-0.8379995346069293,-2.089114289060788,0.41311521984692945,-1.4635569118338587,-0.21244215737999994,1.3425996184350986,14.843789290164885,-26.067934397668502,0.6255573772269286,10,0.5999994277954066,1.0033330917358363,-0.06000041961670277,-0.8833341598510778,1.639999389648434,3,0.07869670152740604,1.3823592522625243,26.65333366394043,-1.000000000000014,27.26000022888184,-2.10527861224677,27.61333274841309,0.07869670152740604
8220,2012-10-12,26.76666641235352,27.03333282470703,26.65999984741211,26.76666641235352,3105450.0,0.006265640168933828,-2.499999999999883,-0.0,38.55854769125453,38.829093761001445,0.470769016806468,0.6836098586519306,0.4450016052635313,-0.6592440349577942,9.651531359342389,0.43333244323730113,-0.4777200195798983,-0.5746667861938448,-1.7084793634874735,0.5591457910997839,-1.1415730748406574,-0.00776049754703223,1.1096962623598046,29.302310108053614,-13.698768068283076,0.5669062886468139,10,0.43333339691161754,0.8366670608520472,-0.20333337783813832,-1.0500001907348668,1.6000003814697195,4,0.06575343383326748,1.2800036621233448,26.60000038146973,1.3823592522625243,26.65333366394043,-1.000000000000014,27.26000022888184,0.06575343383326748
8221,2012-10-15,26.85333251953125,27.0,26.69333267211914,26.953332901000977,2691000.0,0.003237837160690704,2.1724001854720165,-100.0,47.19333767146836,39.07904020130607,0.39186803721436547,0.5019136031873472,0.3777590788705645,-0.7387929911778102,8.781736780415144,0.3066673278808594,-0.4110183201871038,-0.41133394241332866,-1.4509834453242192,0.6283155604975619,-0.9311586938687739,0.10849080904211661,0.9594423229982283,36.018945136122404,-11.428093535299638,0.5198247514554444,10,0.3466672897338867,0.7500009536743164,-0.1183323860168457,-1.1199989318847656,1.8466682434081996,0,0.03202584296478106,-2.499999999999883,26.76666641235352,1.2800036621233448,26.60000038146973,1.3823592522625243,26.65333366394043,0.03202584296478106
8222,2012-10-16,27.226667404174805,27.29999923706055,27.02666664123535,27.03333282470703,1921950.0,0.013902739422454014,-1.6451505726653044,-1.9333384195769516,59.957642272381676,40.93967655173023,0.024215043174052653,0.06413450932876685,0.02170901453936125,-1.098509674189664,8.15311623827451,0.4466667175293004,-0.32513686538415953,0.005000877380371804,-0.9599554396520062,0.9699571944127499,-0.47747728113581545,0.48747903589655905,0.5250631194581814,92.30784620894245,39.3114647674866,0.4824781585161883,10,-0.02666759490966797,0.3766660690307617,-0.3100004196166992,-1.4933338165283203,1.6199989318847656,1,0.023016592741730735,2.1724001854720165,26.85333251953125,-2.499999999999883,26.76666641235352,1.2800036621233448,26.60000038146973,0.023016592741730735
8223,2012-10-17,27.273332595825195,27.31333351135254,27.08666610717773,27.239999771118164,3004050.0,0.0017139516547381994,2.9999663412992885,0.17241005100480453,58.370046690189184,43.319848758243076,-0.03559981018567626,-0.05740700058296966,-0.01751872183935177,-1.1295503327595533,7.526116487536644,0.22666740417480824,-0.2785740902740166,0.09733276367187571,-0.7552365805406573,0.9499021078844088,-0.3289519084343908,0.5236174357781422,0.4197953816671607,94.73672322622905,36.74141698071077,0.4262846721062665,10,-0.0733327865600586,0.3300008773803711,-0.35666561126708984,-1.539999008178711,1.506668090820316,2,0.022732859545309347,-1.6451505726653044,27.226667404174805,2.1724001854720165,26.85333251953125,-2.499999999999883,26.76666641235352,0.022732859545309347
8224,2012-10-18,27.226667404174805,27.31999969482422,27.10000038146973,27.226667404174805,4068150.0,-0.0017110190508047296,1.3571618335274382,0.0,59.1518075243746,45.605646828420234,-0.07990092478351585,-0.0733067583350433,0.03619501569480832,-1.0748246542326498,7.398720365284886,0.21999931335448863,-0.2614596326906451,0.08800086975097798,-0.6786191568443947,0.8546208963463506,-0.29530914354670657,0.47131088304866253,0.4102021290225437,85.85874057162674,22.976599910614596,0.38331001329768605,10,-0.16333389282226562,0.3766660690307617,-0.3100004196166992,-1.4933338165283203,2.1999988555908203,3,0.03648378607759284,2.9999663412992885,27.273332595825195,-1.6451505726653044,27.226667404174805,2.1724001854720165,26.85333251953125,0.03648378607759284
8225,2012-10-19,26.940000534057614,27.26000022888184,26.80666732788086,27.26000022888184,6589950.0,-0.010528900429188637,1.8333333333332926,-100.0,47.8059945475281,46.18534398324544,0.11660731807858227,0.1656730319460884,0.32092182773017797,-0.7688022727102641,7.329295388291565,0.4533329010009801,-0.25302146495877764,-0.16299934387207315,-0.8943641066889612,0.5683654189448148,-0.5286817252805172,0.20268303753637085,0.6428608926165289,39.36187049921722,-23.63584477982989,0.3656823814084435,10,0.10999870300293324,0.6633329391479528,0.11999988555908558,-1.0633335113525355,2.513332366943363,4,0.04825535305454376,1.3571618335274382,27.226667404174805,2.9999663412992885,27.273332595825195,-1.6451505726653044,27.226667404174805,0.04825535305454376
8226,2012-10-22,27.399999618530273,27.446666717529297,26.79999923706055,26.953332901000977,3512700.0,0.01707494711780444,1.3950606818406457,-1.3958348234508429,53.014547820800956,48.013954720651775,-0.4211208014998,-0.32794164061797915,-0.1471027909543423,-1.203700380924733,7.4883363330992605,0.6466674804687464,-0.24231567417184152,0.307666397094728,-0.398135443797738,1.013468237987194,-0.045234523351506795,0.6605673175409628,0.1310140258815906,92.78344738083997,31.712476541993986,0.3529009204462337,10,-0.5033330917358398,0.0766677856445348,-0.01999950408935547,-1.2033329010009766,1.8933334350585973,0,0.0352798244069763,1.8333333333332926,26.940000534057614,1.3571618335274382,27.226667404174805,2.9999663412992885,27.273332595825195,0.0352798244069763
8227,2012-10-23,27.00666618347168,27.03333282470703,26.68000030517578,26.97333335876465,3863100.0,-0.014355235056010218,7.153880012324486,0.07462571845829312,45.29751101714701,49.4011795467399,-0.07543464991816151,0.06671191795677345,0.23583313772445536,-0.7758020181594425,7.743408161741922,0.7199993133544922,-0.24192215592385935,-0.08433370590210032,-0.79070536481915,0.6220379530149494,-0.43751953536062516,0.2688521235564245,0.47457358996839716,42.608606955024705,-13.862294083641807,0.35318582945852534,10,-0.0066661834716796875,0.3366670608520508,0.40666723251342773,-0.8099994659423828,1.980001449584961,1,0.062700615024601,1.3950606818406457,27.399999618530273,1.8333333333332926,26.940000534057614,1.3571618335274382,27.226667404174805,0.062700615024601
8228,2012-10-24,26.3799991607666,27.09333229064941,26.36666679382324,27.053333282470703,5239650.0,-0.023204160722681277,-1.076190528091183,-20.200331883726253,31.340566752601163,48.96555577641618,0.5681270580749427,0.712586606384928,0.8474003510509078,-0.11190210231405118,7.292656507846364,0.7266654968261719,-0.2833812606608568,-0.7000006675720201,-1.4443952806550229,0.044393945510982746,-1.0721979741135215,-0.32780336103051866,1.0666675567626953,1.2344785078884484,-47.96749916522672,0.37219730654150124,10,0.526667594909668,0.9266681671142578,1.1416678428649902,-0.1833324432373047,2.573333740234375,2,0.09350520294790221,7.153880012324486,27.00666618347168,1.3950606818406457,27.399999618530273,1.8333333333332926,26.940000534057614,0.09350520294790221
8229,2012-10-25,28.520000457763672,28.70666694641113,27.36000061035156,28.11333274841309,15723600.0,0.08112211391499091,2.452987565565083,-0.6039612374334619,58.18611752978718,51.146396869586475,-1.4202335109608804,-1.3590009883338858,-1.2829301747459354,-2.209193411590846,7.139914396254143,2.3266677856445277,-0.22035729493386214,1.3523339271545396,0.3840146198390251,2.320653234470054,0.8681742734967806,1.8364935808122986,-2.233333587646481,92.02280015063178,43.09018389625868,0.4841596536577576,10,-0.9833335876464879,-1.0233335494995117,-0.8383336067199707,-2.323333740234375,0.8400001525878871,3,0.009116417416152656,-1.076190528091183,26.3799991607666,7.153880012324486,27.00666618347168,1.3950606818406457,27.399999618530273,0.009116417416152656
8230,2012-10-26,28.893333435058594,29.0,28.420000076293945,28.666667938232425,6953700.0,0.01309021638508745,1.6363715179941565,0.5573727434325583,60.643026316665875,52.64080671905286,-1.6317727250189797,-1.6422116715874004,-1.655594757995189,-2.55019850502109,6.959965032733503,0.5799999237060547,-0.06991238670031663,1.6150002479553223,0.40547954472207337,2.824520951188571,1.0102398963386996,2.219760599571945,-2.5582665634155255,95.9493707559982,46.50327777321273,0.6047603516166237,10,-1.2100000381469727,-1.25,-1.2116665840148926,-2.696666717529297,-0.0333328247070348,4,0.018458680993169718,2.452987565565083,28.520000457763672,-1.076190528091183,26.3799991607666,7.153880012324486,27.00666618347168,0.018458680993169718
8231,2012-10-31,28.913333892822266,29.00666618347168,28.59333229064941,29.0,3730350.0,0.0006922170406065131,7.266803997863808,-0.3823524461872525,64.55399762588752,53.1515128694424,-1.4849951960409982,-1.5987391955013734,-1.678119342113746,-2.5367878776046666,7.450843324614994,0.4133338928222692,0.08223274606706354,1.5426673889160156,0.1354018272001838,2.9499329506318475,0.8390346080580997,2.2463001697739315,-2.47166969604492,96.46468514290669,42.56562029181986,0.7036327808579151,10,-1.2266674041748047,-1.266667366027832,-1.2316670417785645,-2.7166671752929688,0.31333351135253906,2,0.018676469831546028,1.6363715179941565,28.893333435058594,2.452987565565083,28.520000457763672,-1.076190528091183,26.3799991607666,0.018676469831546028
8232,2012-11-01,30.21333312988281,30.373332977294922,28.80666732788086,29.0,7191900.0,0.0449619280114657,1.0434776118660345,-14.000088032043623,77.92887602159652,55.32471612848766,-2.5890486881048673,-2.8057915689497612,-2.9518338096142607,-3.8044190266173885,8.576608157798136,1.5666656494140625,0.2565449033691287,2.6923333168029764,0.8000365597098487,4.584630073896104,1.7461849382564125,3.6384816953495402,-3.6177688139038047,96.00665890080523,36.01098084728315,0.9461483785465639,11,-1.843333244323727,-1.8833332061767543,-2.5316662788391078,-4.016666412353512,-0.5400009155273402,3,-0.030450135122099597,7.266803997863808,28.913333892822266,1.6363715179941565,28.893333435058594,2.452987565565083,28.520000457763672,-0.030450135122099597
8233,2012-11-02,30.00666618347168,30.453332901000977,29.540000915527344,30.233333587646484,8160900.0,-0.006840256436543957,1.7399985694871611,-0.1868138259743205,76.09806034860654,57.207633108957864,-2.183502732039649,-2.517657806049872,-2.719237196352843,-3.5594444690675466,9.922018806579016,0.9133319854736328,0.39533337610982144,2.351999664306639,0.16136309813398597,4.542636230479292,1.2566813812203144,3.447317947392964,-3.1088803745874003,85.5603383160778,19.033132720119497,1.0953182830863262,11,-1.5966663360595703,-1.6366662979125977,-2.3416662216186523,-3.733332633972168,0.16000175476074574,4,-0.03399239836169721,1.0434776118660345,30.21333312988281,7.266803997863808,28.913333892822266,1.6363715179941565,28.893333435058594,-0.03399239836169721
8234,2012-11-05,30.03333282470703,30.18000030517578,29.78000068664551,29.86666679382324,3749550.0,0.0008886905686991131,-1.3529510762550983,-0.7352889203039563,75.57411603929216,60.2929799413761,-1.9782050802093991,-2.4925487228992154,-2.7051598898734284,-3.562800886007892,11.199719463130918,0.3999996185302699,0.47125133332849245,2.264666271209716,-0.17116792141089476,4.700500463830327,1.0467491748994107,3.4825833675200215,-2.7799923066110814,79.34425337600793,7.773401325955135,1.2179170963103052,11,-1.6233329772949219,-1.6333332061767578,-2.541666030883789,-3.7599992752075195,-0.27333259582519176,0,-0.03596004246380502,1.7399985694871611,30.00666618347168,1.0434776118660345,30.21333312988281,7.266803997863808,28.913333892822266,-0.03596004246380502
8235,2012-11-06,30.07999992370605,30.36000061035156,30.02666664123535,30.046667098999023,4100250.0,0.0015538435002002693,-8.090875988347802,0.19999771117288387,75.42017520160144,62.782494094798366,-1.7127349614660758,-2.4700075715556977,-2.6991696846403066,-3.5774532895598767,12.219771871470545,0.3333339691162074,0.5652051137309329,2.186999988555904,-0.45618242603693204,4.83018240314874,0.865408781259486,3.508591195852322,-2.5066601673195983,79.9283411404709,3.7009423303590836,1.3215912072964182,11,-1.6700000762939418,-1.6800003051757777,-2.65166616439819,-3.8066663742065394,-0.813333511352532,1,-0.023936147446166123,-1.3529510762550983,30.03333282470703,1.7399985694871611,30.00666618347168,1.0434776118660345,30.21333312988281,-0.023936147446166123
8236,2012-11-07,29.07333374023437,30.046667098999023,29.059999465942386,29.79333305358887,5574750.0,-0.03346629607795726,-1.6428555006910026,-21.600308995195924,63.228273365233605,64.77480102236355,-0.49589294991286437,-1.421220242597247,-1.6556161288533993,-2.5479203075754775,12.829940854070559,1.0200004577636648,0.6488100541085267,1.107333755493162,-1.5835419413813518,3.7982094523676757,-0.23810409294409496,2.452771603930419,-1.211994669386467,16.194327294292677,-55.603124077811984,1.3454378484372567,11,-0.6633338928222621,-0.673334121704098,-1.7116670608520472,-2.8000001907348597,0.19999885559082387,2,-0.007337759466764626,-8.090875988347802,30.07999992370605,-1.3529510762550983,30.03333282470703,1.7399985694871611,30.00666618347168,-0.007337759466764626
8237,2012-11-08,28.80666732788086,29.333332061767575,28.76000022888184,28.99333381652832,3575700.0,-0.0091721993334557,-3.095217335031831,0.2592592592592567,60.64815955397705,68.03120022251642,0.059178215579891,-1.0885508375091817,-1.3451589495449454,-2.2638570629555588,13.557114409241589,0.5733318328857351,0.80376652312993,0.7633339881896966,-1.9310083901998816,3.4576763665792747,-0.5838372010050925,2.1105051773844856,-0.6861288740176477,2.755932119387852,-63.407686427182526,1.3471711891947897,11,0.09999942779541016,-0.40666770935058594,-1.4633336067199707,-2.5333337783813477,0.7333335876464844,3,0.01457996065679712,-1.6428555006910026,29.07333374023437,-8.090875988347802,30.07999992370605,-1.3529510762550983,30.03333282470703,0.01457996065679712
8238,2012-11-09,28.67333221435547,29.01333236694336,28.63999938964844,28.86666679382324,2861550.0,-0.004628619895795438,-1.8717896049591531,1.0357219491759033,59.92679133882486,68.22460842352062,0.6169076613454081,-0.8391466580296907,-1.164166274703767,-2.1139367486078413,13.708616825801167,0.3733329772949183,0.9162808406939575,0.5289989471435561,-2.096516092985791,3.154513987272903,-0.7837585729211156,1.8417564672082278,-0.31951431577848055,1.9379535494400173,-59.18418160059367,1.3127575200646728,11,0.7633342742919922,-0.2733325958251953,-1.3783321380615234,-2.399998664855957,1.3133354187011719,4,0.03487561168420261,-3.095217335031831,28.80666732788086,-1.6428555006910026,29.07333374023437,-8.090875988347802,30.07999992370605,0.03487561168420261
8239,2012-11-12,28.69333267211914,28.86666679382324,28.553333282470703,28.81333351135254,1870950.0,0.0006975281984720194,1.7646984575771134,0.620689995363211,62.48811643408527,68.42961843656721,0.697421353232901,-0.7317985849394901,-1.1365836532795441,-2.1263282726693546,13.90000449638087,0.3133335113525355,1.1072163371479888,0.44433279037475515,-2.0871800963307194,2.9758456770802297,-0.8214236529779804,1.7100892337274907,1.760000228881836,7.749040871439837,-53.80712988475309,1.2657564433527368,11,0.8100004196166992,-0.2933330535888672,-1.3983325958251953,-2.419999122619629,1.2666664123535156,0,0.05134765218628301,-1.8717896049591531,28.67333221435547,-3.095217335031831,28.80666732788086,-1.6428555006910026,29.07333374023437,0.05134765218628301
8240,2012-11-13,28.52666664123535,28.979999542236328,28.386667251586914,28.446666717529297,2384850.0,-0.0058085281618658335,-4.93335685743441,-0.6666613685130732,58.37462769854756,67.74302177797388,0.9013975609660321,-0.44956666066016737,-0.9166276443209576,-1.9498582439959584,14.182739688841073,0.5933322906494141,1.430874625078772,0.189666748046875,-2.245408280666741,2.624741776760491,-1.0278707663099347,1.4072042624036847,1.8886662673950205,8.433698946821737,-47.141168916360215,1.2175375143568083,11,0.8933334350585938,-0.12666702270507812,-1.3183331489562988,-1.556666374206543,1.460000991821289,1,0.04323440951434909,1.7646984575771134,28.69333267211914,-1.8717896049591531,28.67333221435547,-3.095217335031831,28.80666732788086,0.04323440951434909
8241,2012-11-14,27.71333312988281,28.65999984741211,27.65333366394043,28.58666610717773,3880500.0,-0.02851134068979755,-1.0268475706232192,-10.916672627136828,54.944029925434606,65.18914998951146,1.7060158428374308,0.454818184591975,-0.06974720482370245,-1.1142125875086286,14.37195830087199,1.0066661834716797,1.4485481587868172,-0.6666667938232465,-3.0204438561978506,1.6871102685513577,-1.8435553250105485,0.5102217373640556,2.6208531524658234,3.5714001882371207,-51.42765017966485,1.1768885311873016,11,1.3400001525878942,0.6866664886474645,-0.4383330345153773,-0.7433328628540004,2.180000305175785,2,0.05605003465987912,-4.93335685743441,28.52666664123535,1.7646984575771134,28.69333267211914,-1.8717896049591531,28.67333221435547,0.05605003465987912
8242,2012-11-15,27.85333251953125,27.96666717529297,27.446666717529297,27.739999771118164,4312650.0,0.005051698003712302,2.058807689934309,-0.12977037551487514,61.06105833764588,63.5183719882936,1.3366033754612054,0.3838545769461419,-0.1575473317551328,-1.2314979256642715,15.1778544127813,0.5200004577636719,1.419882899117404,-0.5580006599426284,-2.863318671006134,1.747317351120877,-1.710659665474381,0.5946583455891243,2.32000260571289,25.957408471555325,-34.36188200152543,1.1526590055317525,11,1.0500011444091797,0.5466670989990234,-0.5783324241638184,-0.8366661071777344,1.9266681671142614,3,0.05098133500895141,-1.0268475706232192,27.71333312988281,-4.93335685743441,28.52666664123535,1.7646984575771134,28.69333267211914,0.05098133500895141
8243,2012-11-16,27.893333435058594,28.046667098999023,27.57333374023437,27.833332061767575,4717050.0,0.0014361267363356411,1.5818039950062617,0.5294266143826363,43.128653136207234,59.9133205546175,1.0787419861217913,0.4139052890296355,-0.14531238496812193,-1.2379961834098552,16.00998785652489,0.473333358764652,1.365081978039104,-0.5489997863769531,-2.8060538156457326,1.7080542428918264,-1.6775268010113429,0.5795272282574366,2.0618682175683603,29.130447762679314,-26.055843595884962,1.1285270146343893,11,1.010000228881836,0.5066661834716797,-0.5900001525878906,-0.8766670227050781,1.9533329010009766,4,0.05903444578621375,2.058807689934309,27.85333251953125,-1.0268475706232192,27.71333312988281,-4.93335685743441,28.52666664123535,0.05903444578621375
8244,2012-11-19,28.21999931335449,28.34666633605957,27.97333335876465,28.226667404174805,3188700.0,0.011711252764264879,2.0270328786613465,-0.11113230338869781,42.54061320541417,56.26003588837447,0.5227804441946269,0.17441535138234698,-0.453340089108103,-1.5305164226873131,16.75045433046692,0.45333290100097656,1.090927566711187,-0.2720005035400419,-2.459050658466058,1.9150496513859743,-1.3655255810030518,0.821524573922968,1.5345195444646542,50.43475124019143,0.38799690675072895,1.093525077463009,11,0.5266675949096715,0.19000053405762074,-0.8966660499572718,-1.203332901000973,1.5266685485839915,0,0.0626034146948442,1.5818039950062617,27.893333435058594,2.058807689934309,27.85333251953125,-1.0268475706232192,27.71333312988281,0.0626034146948442
8245,2012-11-20,28.239999771118164,28.31333351135254,27.98666763305664,28.053333282470703,2338050.0,0.0007087334603232964,-1.0416758557796044,-27.993993134996526,42.54061320541421,53.96140698172787,0.23951553045920804,0.2706790585765688,-0.46913006645006305,-1.5163340767015967,17.030975353710566,0.32666587829589844,0.8220282338205998,-0.31700000762939595,-2.3838026312664162,1.7498026160076243,-1.3504013194479043,0.7164013041891124,1.3298909154777903,65.38460329237773,20.333266383463908,1.0334013118185097,11,0.14999961853027344,0.1700000762939453,-0.8383331298828125,-1.2233333587646484,1.3800010681152344,1,0.06090649175973373,2.0270328786613465,28.21999931335449,1.5818039950062617,27.893333435058594,2.058807689934309,27.85333251953125,0.06090649175973373
8246,2012-11-21,28.36666679382324,28.553333282470703,28.040000915527344,28.239999771118164,2573100.0,0.004485376194465207,1.0533294677734375,0.6785739830586218,22.35531142015718,49.706646077970106,0.0023089679201930835,0.2320424677555053,-0.5861593382905177,-1.6075218226387875,17.758479268030484,0.5133323669433594,0.5424812544442332,-0.2386663436889691,-2.2355745938077405,1.7582419064298023,-1.2371204687483548,0.7597877813704166,1.0333659752473814,83.1325446560909,42.687360688714335,0.9984541250593865,11,-0.1366672515869105,0.04333305358887074,-0.9650001525878871,-1.350000381469723,1.7733325958252024,2,0.057109312525437606,-1.0416758557796044,28.239999771118164,2.0270328786613465,28.21999931335449,1.5818039950062617,27.893333435058594,0.057109312525437606
8247,2012-11-23,28.70000076293945,28.80666732788086,28.21333312988281,28.52666664123535,1371300.0,0.011750903676451374,2.068965347145166,1.3684234302063045,31.15387726110056,46.50965562488963,-0.38861372831958363,0.03380669228000599,-0.9096520547400395,-1.9194709405419097,18.439498781876225,0.5933341979980504,0.2484799379472804,0.010000896453853159,-1.8396738394802163,1.8596756323879227,-0.9148364715131798,0.9348382644208861,0.543762722007866,91.35136138269318,54.274318826769424,0.9248373679670346,11,-0.4866676330566371,-0.2900009155273402,-1.298334121704098,-1.683334350585934,2.326665878295902,4,0.04157953450858809,1.0533294677734375,28.36666679382324,-1.0416758557796044,28.239999771118164,2.0270328786613465,28.21999931335449,0.04157953450858809
8248,2012-11-26,28.84666633605957,28.940000534057614,28.56666755676269,28.626667022705078,2340600.0,0.0051102985791384725,-1.1960876711713526,1.26922103502539,33.45725776903045,43.284004662105765,-0.5678183213512433,0.08581237625078586,-1.0387663674725331,-2.034314321079343,18.700420661412547,0.3733329772949219,0.10317466623533988,0.03333311080932688,-1.4630047177193894,1.5296709393380432,-0.7148358034550313,0.781502025073685,0.2533294074943022,90.34474321839295,56.19292566011532,0.7481689142643576,11,-0.6333332061767578,-0.43666648864746094,-1.4449996948242188,-1.4666662216186523,2.0400009155273438,0,0.03235501599085078,2.068965347145166,28.70000076293945,1.0533294677734375,28.36666679382324,-1.0416758557796044,28.239999771118164,0.03235501599085078
8249,2012-11-27,28.78000068664551,29.126667022705078,28.67333221435547,28.70000076293945,2716350.0,-0.0023110347877780546,-5.799834065258128,0.36363715179944794,31.97782892245739,40.35102702031796,-0.5448642476107644,0.18230203775383202,-0.9631291508518203,-1.9412134340017104,18.630229570312828,0.4533348083496094,-0.012357767468909486,-0.04633255004882386,-1.5364448524825924,1.4437797523849447,-0.7913887012657064,0.6987236011680587,-1.3333339691162145,69.5906559944322,39.52612256892673,0.7450561512168837,11,-0.49333381652832387,-0.370000839233402,-1.3783340454101598,-1.4000005722045934,2.420000076293938,1,0.037062738845208276,-1.1960876711713526,28.84666633605957,2.068965347145166,28.70000076293945,1.0533294677734375,28.36666679382324,0.037062738845208276
8250,2012-11-28,29.426666259765625,29.433332443237305,28.559999465942386,28.56666755676269,2926800.0,0.022469268856556424,1.0000043679852806,10.749994039528927,55.441467099991364,40.40629781749093,-1.173885841534016,-0.4451837116174602,-1.6195590189779807,-2.5527313724518343,18.36414404386747,0.8733329772949183,-0.10192947720327794,0.5736663818359382,-0.9403907830286649,2.0877235467005413,-0.18336220059636332,1.3306949642682397,-1.9463995361328124,99.52156515953988,64.9058216875373,0.7570285824323015,11,-0.9866666793823242,-1.0166664123535156,-2.0933327674865723,-2.046666145324707,1.433334350585934,2,0.010874544854929225,-5.799834065258128,28.78000068664551,-1.1960876711713526,28.84666633605957,2.068965347145166,28.70000076293945,0.010874544854929225
8251,2012-11-29,29.453332901000977,29.65999984741211,29.34666633605957,29.51333236694336,2193300.0,0.000906206669826215,-1.2926904155472594,-0.06976692608125733,60.75386380894199,40.3721650920794,-1.036808725472813,-0.4525217330309701,-1.6457801841126418,-2.5372451642744664,18.17413826381362,0.31333351135253906,-0.215095447288995,0.5733330726623542,-0.9643297345715638,2.1109958798962722,-0.19549833095460656,1.342164476279315,-1.894943548583985,85.71426687937563,45.12412153401139,0.7688314036169597,11,-0.8366661071777344,-1.0433330535888672,-2.12666654586792,-2.0733327865600586,1.139999389648434,3,0.005658712336312766,1.0000043679852806,29.426666259765625,-5.799834065258128,28.78000068664551,-1.1960876711713526,28.84666633605957,0.005658712336312766
8252,2012-11-30,29.29333305358887,29.51333236694336,29.20000076293945,29.479999542236328,2679750.0,-0.005432317216862992,1.4736822291991638,3.111135836220814,60.21980219311739,42.2711816539583,-0.7275761138135941,-0.3847039066919713,-1.477513474830559,-2.33186927306323,16.579413975725732,0.3133316040039098,-0.2838127753670783,0.45933322906494567,-0.9609469116956468,1.8796133698255382,-0.25080684131535236,1.1694732994452437,-1.608847071472173,66.66666666666688,20.31205436977561,0.7101400703802968,11,-0.47666645050049183,-0.8833332061767614,-2.1066660881042516,-1.9133329391479528,1.1266670227050746,4,0.028903038603039333,-1.2926904155472594,29.453332901000977,1.0000043679852806,29.426666259765625,-5.799834065258128,28.78000068664551,0.028903038603039333
8253,2012-12-03,28.98666763305664,29.5,28.886667251586914,29.406667709350586,2809650.0,-0.010468778679818325,1.0219827897895726,2.250002554487255,54.41770067687981,43.590858039676704,-0.2788338749892496,-0.16693092772208473,-1.1691980310322236,-1.9691217898924265,14.638397127571256,0.6133327484130859,-0.27034003395243644,0.20366773605346822,-1.1084475260406847,1.5157829981476212,-0.45238989499360827,0.8597253671005447,-1.183650819022219,38.78800174088832,-11.93566087569937,0.6560576310470768,12,-0.16333389282226562,-0.5766677856445312,-1.8150010108947754,-1.6066675186157227,1.6866645812988281,0,0.07037714834982545,1.4736822291991638,29.29333305358887,-1.2926904155472594,29.453332901000977,1.0000043679852806,29.426666259765625,0.07037714834982545
8254,2012-12-04,28.953332901000977,29.273332595825195,28.57999992370605,29.059999465942386,5270850.0,-0.0011500022174900648,1.6000000000000134,0.2539679656314089,56.69455866597236,45.16351864640538,-0.1458768379007651,-0.23047205683904437,-1.1276891916950404,-1.8753909268807192,12.412124795274616,0.6933326721191442,-0.3099658571219308,0.22433300018310476,-0.9531023573217396,1.4017683576879492,-0.3643846785693192,0.8130506789355287,-1.038897104963894,35.757572604934275,-19.476274228197937,0.5887176787524224,12,-0.10333251953125,-0.04666614532470703,-1.846665859222412,-1.5733327865600586,1.7333335876464844,1,0.0667741554036807,1.0219827897895726,28.98666763305664,1.4736822291991638,29.29333305358887,-1.2926904155472594,29.453332901000977,0.0667741554036807
8255,2012-12-05,29.36000061035156,29.69333267211914,28.8799991607666,29.02666664123535,4299450.0,0.014045626827871027,-1.5957358737502092,-3.1250089407051056,79.61633459575177,51.52585455480478,-0.4212654725795204,-0.7313423092485181,-1.5109726221529591,-2.2209199900097794,10.12073766601115,0.8133335113525391,-0.20505410691983883,0.667000675201411,-0.37245489922850794,1.70645624963133,0.14727288798644977,1.1867284624163723,-1.3408309712319735,70.05997872220115,7.948679752485944,0.5197277872149598,12,-0.4066677093505824,-0.41000080108642223,-1.8433337211608851,-1.980000495910641,1.4333324432373118,2,0.06267030362183146,1.6000000000000134,28.953332901000977,1.0219827897895726,28.98666763305664,1.4736822291991638,29.29333305358887,0.06267030362183146
8256,2012-12-06,28.86000061035156,29.36666679382324,28.86000061035156,29.34666633605957,4565550.0,-0.01702997239801529,-1.082193820962294,-1.4599943924057415,66.02974978496766,55.400951501901126,0.17441477262941518,-0.2615541775900958,-0.9916267074121059,-1.6737773742415492,9.347421100169148,0.5066661834716797,-0.12436712569721564,0.17766733169555238,-0.8496626111303236,1.2049972745214284,-0.33599763971738383,0.6913323031084886,-0.7068979285920101,25.149775486673885,-39.81898990719567,0.5136649714129377,12,0.26666545867920277,0.08999919891357777,-1.1966671943664515,-1.4400005340576136,1.8733329772949254,3,0.06930006783446285,-1.5957358737502092,29.36000061035156,1.6000000000000134,28.953332901000977,1.0219827897895726,28.98666763305664,0.06930006783446285
8257,2012-12-07,29.226667404174805,29.273332595825195,28.96666717529297,29.059999465942386,2656800.0,0.012705016842297967,1.358980002054081,-0.34246902838687965,69.23078615990597,59.37578798977619,-0.12257826596552235,-0.6273045213523396,-1.3155900236835407,-1.9851555286868425,8.975040779865399,0.41333198547363637,-0.027988587847616486,0.523334121704103,-0.5314996676953889,1.578167911103595,-0.004082772995641193,1.0507510164038472,-0.950346323186487,58.08393594731617,-10.946464196297008,0.5274168946997457,12,-0.10000133514404297,-0.27666759490966797,-1.5600008964538574,-1.8033342361450195,1.2666664123535156,4,0.04676088681528534,-1.082193820962294,28.86000061035156,-1.5957358737502092,29.36000061035156,1.6000000000000134,28.953332901000977,0.04676088681528534
8258,2012-12-10,29.67333221435547,29.70666694641113,29.15999984741211,29.19333267211914,2218650.0,0.015282782809403095,-1.0000069781235696,2.8799752809503714,70.2602309559706,63.6293882157221,-0.4913159186339584,-1.0489930028934182,-1.6995108818787799,-2.3720956935420787,8.968551847070596,0.5466670989990199,0.15353206634480543,0.9199989318847663,-0.22019504046326333,2.060192904232796,0.3499019457107515,1.4900959180587812,-1.2836502060766861,97.0412969063721,24.598738956903716,0.5700969861740149,12,-0.5399990081787109,-0.723332405090332,-1.3233323097229004,-1.5666656494140625,1.2933349609375,0,0.025162925974901107,1.358980002054081,29.226667404174805,-1.082193820962294,28.86000061035156,-1.5957358737502092,29.36000061035156,0.025162925974901107
8259,2012-12-11,30.166667938232425,30.226667404174805,29.739999771118164,29.920000076293945,3588600.0,0.016625558609770552,1.654549805190414,0.5138918691239772,73.72744360284116,65.66116338270542,-0.8574359481388996,-1.5033692108906322,-2.1284493715404764,-2.8131958184778014,9.312120979477086,0.5533351898193359,0.3008861104962861,1.3396678924560597,0.03699211707637673,2.6423436678357426,0.6883300047662182,1.9910057801459011,-1.645287436140407,95.60979558341862,21.354319125950127,0.6513378876898407,12,-0.7633342742919957,-1.2633342742919957,-1.7766680717468297,-2.020001411437992,0.7466659545898402,1,0.01679550015800424,-1.0000069781235696,29.67333221435547,1.358980002054081,29.226667404174805,-1.082193820962294,28.86000061035156,0.01679550015800424
8260,2012-12-12,29.76000022888184,30.08666610717773,29.60666656494141,29.71333312988281,2571900.0,-0.013480696979303652,-2.692300920661749,0.18919002513051128,66.05222795012776,66.24987050950384,-0.44534513143958065,-1.0535834678110554,-1.657988275694617,-2.3575107675820846,9.833394616148263,0.5600013732910156,0.43022572044221974,0.8713335037231467,-0.48705667630891014,2.2297236837552035,0.19213841370712004,1.5505285937391733,-1.0339852985398856,65.8536244970535,-6.9782761012037895,0.6791950900160282,12,-0.3566665649414098,-0.8566665649414098,-1.355000495910648,-1.613333702087406,1.2199993133544886,2,0.03113797891931136,1.654549805190414,30.166667938232425,-1.0000069781235696,29.67333221435547,1.358980002054081,29.226667404174805,0.03113797891931136
8261,2012-12-13,29.26666641235352,29.873332977294922,29.226667404174805,29.753332138061523,3072450.0,-0.01657707704079736,-1.282360861004056,-10.428454653204696,56.296284993489664,65.81392415398963,0.020926060478231534,-0.4615763292465651,-1.1177437216336479,-1.8119954149073614,10.447334518233891,0.6466655731201172,0.5687581649806575,0.3003330230712926,-0.9482995700395911,1.5489656161821763,-0.32398327348414924,0.9246493196267345,-0.3605731851516225,23.80945893373204,-44.751557791004764,0.6243162965554415,12,0.1366672515869105,-0.4299993515014684,-0.8616666793823278,-1.1199998855590856,1.5266666412353516,3,0.05216400869594562,-2.692300920661749,29.76000022888184,1.654549805190414,30.166667938232425,-1.0000069781235696,29.67333221435547,0.05216400869594562
8262,2012-12-14,29.273332595825195,29.63333320617676,29.239999771118164,29.34000015258789,2962200.0,0.00022777392470163527,-4.900007152564248,0.1369883951981762,54.89296100959974,65.8667308576252,0.012431792700475341,-0.3756656621403138,-1.0809677974291247,-1.7717661646683354,10.839287840677954,0.3933334350585973,0.5606827568973003,0.2359992027282729,-0.9028186044890099,1.3748170099455557,-0.3334097008803667,0.8054081063369125,-0.20877046738655025,10.624936297589054,-52.90113246168776,0.569408903608641,12,0.13000106811523438,-0.43666553497314453,-0.8683328628540039,-1.1266660690307617,2.573333740234375,4,0.04987477893205461,-1.282360861004056,29.26666641235352,-2.692300920661749,29.76000022888184,1.654549805190414,30.166667938232425,0.04987477893205461
8263,2012-12-17,29.540000915527344,29.56666755676269,29.226667404174805,29.446666717529297,2946450.0,0.0091095989439951,3.6363399916772465,-1.3999942780304981,58.33332984768407,66.04881654448204,-0.18717538885914564,-0.5403484637703109,-1.3042830381234687,-1.9917476867602808,11.358305061680857,0.3400001525878871,0.5376321553645553,0.42033414840698313,-0.6024244057231272,1.4430927025370934,-0.09104512865807024,0.9317134254720365,-0.33598615400035925,31.333351135253906,-30.127429496251715,0.5113792770650544,12,0.0033330917358398438,-0.703333854675293,-0.8866677284240723,-1.3933343887329102,2.6133308410644602,0,0.03227260905397844,-4.900007152564248,29.273332595825195,-1.282360861004056,29.26666641235352,-2.692300920661749,29.76000022888184,0.03227260905397844
8264,2012-12-18,29.98666763305664,30.0,29.52666664123535,29.63333320617676,3037950.0,0.015120741492411716,1.4912337059363847,3.7856909306412336,56.4220275795333,63.47167132045777,-0.5273001306378511,-0.8936947979766856,-1.715052453108882,-2.3854628764453736,12.539547389158983,0.47333335876464844,0.5392175434434492,0.7786674499511719,-0.22184817098967713,1.7791830708920209,0.2784096394807456,1.2789252604215982,-0.7600002288818359,88.3722529148105,30.415341119693686,0.5002578104704251,12,-0.44333362579345703,-1.1500005722045898,-1.0683345794677734,-1.840001106262207,2.126667022705078,1,0.03268117532192871,3.6363399916772465,29.540000915527344,-4.900007152564248,29.273332595825195,-1.282360861004056,29.26666641235352,0.03268117532192871
8265,2012-12-19,29.959999084472656,30.29333305358887,29.78000068664551,29.933332443237305,3522900.0,-0.0008893468560869922,-2.0800235750539966,0.07547139255812522,55.81038357337747,62.33618618583664,-0.45435125938773524,-0.7710957410591206,-1.6468983057736324,-2.315572796996186,13.913017355742186,0.5133323669433594,0.5872862310640912,0.6659989356994629,-0.27828662881890054,1.6102845002178263,0.1938561534402794,1.1381417179586464,-0.7333316802978516,68.74991059294734,13.713229196236213,0.47214278225918177,12,-0.3299989700317383,-1.0899991989135742,-1.0083327293395996,-1.8133325576782227,2.4066696166992188,2,0.03182025492262763,1.4912337059363847,29.98666763305664,3.6363399916772465,29.540000915527344,-4.900007152564248,29.273332595825195,0.03182025492262763
8266,2012-12-20,29.98666763305664,30.02666664123535,29.70000076293945,30.02666664123535,2843100.0,0.0008901384979616012,15.333698917552988,-1.4999642371790287,58.20189124975458,61.11075341804204,-0.34016736000682,-0.7063921488516414,-1.631560794743887,-2.321525117973536,15.076184354411474,0.326665878295902,0.6366593838414047,0.611667442321778,-0.2737796093894218,1.497114494032978,0.16894391646617635,1.0543909681773798,-0.6106670379638679,71.25008940705219,16.953993530384686,0.44272352585560015,12,-0.26000118255615234,-1.1166677474975586,-1.0766677856445312,-1.840001106262207,2.113330841064446,3,0.0331257851434168,-2.0800235750539966,29.959999084472656,1.4912337059363847,29.98666763305664,3.6363399916772465,29.540000915527344,0.0331257851434168
8267,2012-12-21,29.893333435058594,29.913333892822266,29.11333274841309,29.26000022888184,6066450.0,-0.003112523176638571,1.376238240784532,-15.833722760001818,61.295640800932254,60.11468784525999,-0.15904715751306853,-0.5471238933093083,-1.4850483088282402,-2.2040814388468455,15.55704567096845,0.8733348846435511,0.581164224436165,0.45866661071777415,-0.39553923996939133,1.3128724614049396,0.03156368537419141,0.8857695360613569,0.399999618530277,66.10173601008601,9.43732625532489,0.4271029253435834,12,-0.19000053405761363,-1.0233335494995117,-1.1666669845581055,-1.7466669082641602,1.4799995422363281,4,0.030107034415732592,15.333698917552988,29.98666763305664,-2.0800235750539966,29.959999084472656,1.4912337059363847,29.98666763305664,0.030107034415732592
8268,2012-12-24,29.78000068664551,29.96666717529297,29.559999465942386,29.940000534057614,806100.0,-0.0037912382257164756,2.812513411057831,-0.2526313887408086,60.09771258428123,58.600273287642224,-0.03239941248325806,-0.37975303817817263,-1.2992001189835634,-2.0623697465473363,15.909469027101952,0.4066677093505824,0.6031904819789027,0.29866714477539347,-0.5215865412253962,1.118920830776183,-0.11145969822500135,0.7087939877757883,0.48973236083984517,56.49726828952898,-2.6955666802306055,0.4101268430003943,12,-0.07666778564453125,-0.8466672897338903,-1.1283340454101598,-1.6333341598510778,1.9200000762939382,0,0.06939777037482853,1.376238240784532,29.893333435058594,15.333698917552988,29.98666763305664,-2.0800235750539966,29.959999084472656,0.06939777037482853
8269,2012-12-26,29.84666633605957,30.10000038146973,29.79999923706055,29.80666732788086,1946850.0,0.0022386046970090945,-10.249651324966631,-0.24999403952984922,56.483102461542735,57.53703712224389,-0.16676836162405806,-0.3819944957572474,-1.289361200828786,-2.0987033152528944,16.097113146694262,0.31999969482421875,0.5838483348799919,0.3119995117187493,-0.45310633110722875,1.0771053545447273,-0.07055340969424151,0.6945524331317401,0.39993870544434174,62.146898134677876,4.149870302564246,0.3825529214129896,12,-0.1433334350585902,-0.7133331298828125,-1.1949996948242188,-1.6999998092651367,1.4666671752929688,2,0.07728385457056586,2.812513411057831,29.78000068664551,1.376238240784532,29.893333435058594,15.333698917552988,29.98666763305664,0.07728385457056586
8270,2012-12-27,29.74666786193848,29.926666259765625,29.18666648864746,29.85333251953125,2516250.0,-0.003350406809093931,4.842131020411236,-2.666682561632642,63.220665314840176,58.306412713505054,-0.0769523275841486,-0.27067051498423567,-1.1178157580447383,-1.9545952319222941,15.5204104770574,0.7399997711181641,0.5216673283153241,0.1960009574890158,-0.5729694112063939,0.9649713261844255,-0.18848422685869082,0.5804861418367224,0.477271733703617,64.18930674388844,1.9531627141454777,0.3844851843477054,12,-0.0433349609375,-0.6066675186157262,-1.1683344841003453,-1.5333347320556676,1.9866657257080043,3,0.07956073617413262,-10.249651324966631,29.84666633605957,2.812513411057831,29.78000068664551,1.376238240784532,29.893333435058594,0.07956073617413262
8271,2012-12-28,29.6200008392334,29.893333435058594,29.433332443237305,29.5,2519400.0,-0.0042581919861738315,-2.6315492279082373,-1.1250290578116713,56.31690769877339,58.464629012302126,0.11745798255614304,-0.13794968674363872,-0.9223924401687107,-1.7963488297272754,14.631788750026436,0.46000099182128906,0.384797207277078,0.06100053787231374,-0.7071404386182571,0.8291415143628846,-0.3230699503729717,0.4450710261175992,0.5817266194641171,51.35144539511038,-10.93859279831765,0.3840704882452851,12,0.08333206176758168,-0.45333385467529297,-1.220001220703125,-1.2500009536743164,2.2533321380615234,4,0.09273017502080405,4.842131020411236,29.74666786193848,-10.249651324966631,29.84666633605957,2.812513411057831,29.78000068664551,0.09273017502080405
8272,2012-12-31,30.13999938964844,30.13999938964844,29.479999542236328,29.559999465942386,2871450.0,0.017555656167513423,1.2758618421701806,4.833298895334976,57.32217097395523,58.35227802633226,-0.2980149032712873,-0.6232186005059468,-1.378210201518094,-2.284829956163943,14.107989240622492,0.6599998474121129,0.3184814010141963,0.5386657714843786,-0.2605221477514661,1.3378536907202232,0.13907181186645445,0.9382597311023027,0.03996017484338665,100.0,40.366416709296885,0.39959395961792255,12,-0.43666648864746094,-0.8866662979126012,-1.8199996948242223,-1.769999504089359,1.3000011444091726,0,0.06502983159136377,-2.6315492279082373,29.6200008392334,4.842131020411236,29.74666786193848,-10.249651324966631,29.84666633605957,0.06502983159136377
8273,2013-01-02,31.02666664123535,31.440000534057614,30.773332595825195,30.81333351135254,4159350.0,0.029418290296695737,-3.545437994173925,0.36781578956022454,62.01114252727691,58.97329079830377,-1.0634550694548928,-1.4221315117726618,-2.1905746330374356,-3.1398262789057725,14.699376604928077,1.3000011444091726,0.3647241794882312,1.3233330726623542,0.3522228589118299,2.2944432864128785,0.8377779657870903,1.8088881795376182,-1.913333892822262,81.65678570098439,25.476208793837614,0.48555510687526277,1,-0.75,-1.0266666412353516,-2.7150001525878906,-2.6566667556762695,0.6400012969970739,2,0.011173173711121143,1.2758618421701806,30.13999938964844,-2.6315492279082373,29.6200008392334,4.842131020411236,29.74666786193848,0.011173173711121143
8274,2013-01-03,30.886667251586914,31.233333587646484,30.63999938964844,30.63999938964844,3604800.0,-0.00451222786086769,-3.810794509955648,1.1562567055289155,67.00200674441122,60.21680448397419,-0.8743078772143775,-1.190924450135995,-1.97486287650446,-2.968648520508456,15.758192148140518,0.5933341979980433,0.4243879435850104,1.0866669654846177,0.047395966645911614,2.125937964323324,0.5670314660652629,1.6063024649039725,-1.7268011474609324,75.44379699948209,19.64050716543852,0.5196354994193538,1,-0.6100006103515625,-0.8866672515869141,-2.575000762939453,-2.516667366027832,0.9733333587646449,3,0.026332834964923224,-3.545437994173925,31.02666664123535,1.2758618421701806,30.13999938964844,-2.6315492279082373,29.6200008392334,0.026332834964923224
8275,2013-01-04,31.20000076293945,31.30666732788086,30.913333892822266,31.053333282470703,2782350.0,0.010144620291994588,1.1851820455219768,0.5945950125652367,80.85106253462143,62.733379071181616,-1.1099752867633015,-1.4328023811280453,-2.198040489262585,-3.251539206714657,16.31122824446292,0.4200000762939453,0.45923641971703333,1.3080004692077587,0.11790789560496862,2.498093042810549,0.7129541824063637,1.9030467560091537,-1.9945319702148367,88.03988700393127,27.025109734706646,0.5950462868013956,1,-0.923334121704098,-1.2000007629394496,-2.851667404174801,-2.8300008773803675,0.753332138061527,4,0.0036324597962096306,-3.810794509955648,30.886667251586914,-3.545437994173925,31.02666664123535,1.2758618421701806,30.13999938964844,0.0036324597962096306
8276,2013-01-07,30.86000061035156,31.10000038146973,30.78666687011719,30.99333381652832,1938900.0,-0.010897440521596247,-1.2380910211783867,-0.9090849979193139,72.88461887624601,64.02104330177202,-0.7074621851039709,-0.985828687235319,-1.7848058644227542,-2.888405964595389,16.84747945904692,0.4133338928222585,0.4700299354394737,0.8680003166198702,-0.29271841278566413,2.0287190460254045,0.28764095191710126,1.4483596813226391,-1.6098411828002845,70.40818213223947,2.8946993798466423,0.5803593647027676,1,-0.5466670989990199,-0.8500003814697266,-2.435000896453854,-2.490000724792477,1.1666679382324254,0,0.02829983668250402,1.1851820455219768,31.20000076293945,-3.810794509955648,30.886667251586914,-3.545437994173925,31.02666664123535,0.02829983668250402
8277,2013-01-08,30.59333229064941,30.773332595825195,30.32666778564453,30.76000022888184,2397600.0,-0.00864122859455485,3.620686253230994,1.2500107288463114,65.19226886114309,64.58710511031224,-0.3699623452872771,-0.6445710485778271,-1.4338115932249629,-2.5987494666561126,17.13299441031367,0.5333328247070277,0.4826276212150411,0.5329987525939899,-0.5985581576057903,1.66455566279377,-0.03277970250590201,1.0987772076938818,-1.29937604096801,23.951914230940965,-46.149576100331494,0.5657784550998906,1,-0.27999877929687145,-0.5833320617675781,-2.0799989700317347,-2.2233324050903285,1.5200023651123082,1,0.04183920451963097,-1.2380910211783867,30.86000061035156,1.1851820455219768,31.20000076293945,-3.810794509955648,30.886667251586914,0.04183920451963097
8278,2013-01-09,30.420000076293945,30.52666664123535,30.28000068664551,30.3799991607666,3159000.0,-0.005665685996828929,-1.0555679181104678,-0.24000366208142532,56.78495210028273,64.62064395906114,-0.10761605728912471,-0.4347205593427006,-1.1562265023681597,-2.4018197708309366,16.801650980150885,0.31333160400389914,0.4798588410247788,0.3223331451416023,-0.8047230384137798,1.4493893286969843,-0.24119494663608876,0.8858612369192933,-1.0831229409250192,13.636304524317469,-51.9170089757057,0.5635280917776905,1,-0.10666656494140625,-0.4099998474121129,-1.8066668510437012,-2.0500001907348633,1.6400012969970703,2,0.033530586956130426,3.620686253230994,30.59333229064941,-1.2380910211783867,30.86000061035156,1.1851820455219768,31.20000076293945,0.033530586956130426
8279,2013-01-10,30.67333221435547,30.69333267211914,30.31999969482422,30.61333274841309,2942550.0,0.008327815168512887,6.466631062961338,1.4999523173754596,60.42885251167837,64.31044253648759,-0.25854241742362305,-0.6831752025754518,-1.36920174684154,-2.629735307163074,15.897152857039265,0.3733329772949219,0.4796344292188124,0.5503320693969727,-0.605659939235192,1.7063240780291373,-0.027663934919107902,1.1283280737130532,-1.2943926110127677,38.311513388287054,-25.728824615945015,0.577996004316082,1,-0.2366657257080078,-0.6633319854736364,-2.0566654205322266,-2.3033323287963867,1.6333351135253906,3,0.03238434340733498,-1.0555679181104678,30.420000076293945,3.620686253230994,30.59333229064941,-1.2380910211783867,30.86000061035156,0.03238434340733498
8280,2013-01-11,30.68666648864746,30.940000534057614,30.413333892822266,30.70666694641113,2091600.0,0.00043471880390466566,1.1643791592528603,-0.3333439298089061,60.27396416607836,64.75011547729926,-0.1391484838363226,-0.6572225465923012,-1.3532275894569565,-2.624023610892074,15.319219070083772,0.526666641235348,0.4975678709115101,0.5173330307006836,-0.6516092288420694,1.6862752902434366,-0.0671380990706929,1.10180416047206,-1.2665056666904633,49.59340894500278,-12.975829420376357,0.5844711297713758,1,-0.22666645050048828,-0.5366659164428746,-1.808332920074463,-2.316666603088379,0.8600006103515625,4,0.03823595899991861,6.466631062961338,30.67333221435547,-1.0555679181104678,30.420000076293945,3.620686253230994,30.59333229064941,0.03823595899991861
8281,2013-01-14,30.79333305358887,30.81333351135254,30.47333335876465,30.68666648864746,2091600.0,0.0034759906222094905,3.6363399916770702,-5.333206179669254,63.15790354270885,65.39853020716076,-0.06914625461275747,-0.6784344492809424,-1.4293867447259423,-2.712533746850262,15.41839483075573,0.3400001525878906,0.5400575620485029,0.5476662635803251,-0.5714081356844538,1.666740662845104,-0.011870936052062575,1.1072034632127128,-1.3327754373898593,77.77764933676355,15.008546012967244,0.5595371996323886,1,0.06666755676269176,-0.6433324813842844,-1.841666698455814,-2.4233331680297887,0.3333339691162074,0,0.037670486835361006,1.1643791592528603,30.68666648864746,6.466631062961338,30.67333221435547,-1.0555679181104678,30.420000076293945,0.037670486835361006
8282,2013-01-15,30.733333587646484,30.78000068664551,30.399999618530273,30.520000457763672,1916100.0,-0.0019484563700191693,1.4782624920699736,1.9999999999999334,64.15842492865843,65.6371171406476,0.09372485082356619,-0.5306540458655711,-1.380857344280507,-2.6277297746145294,15.472527869507305,0.3933334350585973,0.570686505445714,0.4146667480468764,-0.6250053311468093,1.4543388272405622,-0.10516929154996646,0.9345027876437193,-1.2331871130903025,68.68681906193125,4.912688315591069,0.5198360395968425,1,0.06000041961669922,-0.5299997329711914,-1.6950006484985352,-2.3633337020874023,0.5066661834716797,1,0.042082482111780006,3.6363399916770702,30.79333305358887,1.1643791592528603,30.68666648864746,6.466631062961338,30.67333221435547,0.042082482111780006
8283,2013-01-16,30.49333381652832,30.65333366394043,30.34666633605957,30.60000038146973,1939800.0,-0.007809103117100036,1.8750089407052428,-0.5000000000000167,59.13372895583891,64.76286405302845,0.2795087424648912,-0.22722069472663264,-1.1486904321593627,-2.363324123406784,15.517564302068601,0.38666725158691406,0.6439639372970412,0.1270003318786621,-0.8477445906223728,1.101745254379697,-0.36037212937185714,0.6143727931291814,-0.9543902607821089,27.957078561122913,-34.53481789763038,0.48737246125051825,1,0.3000001907348633,-0.21666717529296875,-1.455000877380371,-2.1233339309692383,0.3066654205322301,2,0.053126393098917424,1.4782624920699736,30.733333587646484,3.6363399916770702,30.79333305358887,1.1643791592528603,30.68666648864746,0.053126393098917424
8284,2013-01-17,30.96666717529297,31.059999465942386,30.48666763305664,30.48666763305664,1964550.0,0.01552251917132419,-1.3888849152421292,-4.49999999999985,65.58773083759759,63.06693830891469,-0.20258747176701064,-0.6570582365412108,-1.6253776485980183,-2.802332304354479,15.173861905500042,0.5733318328857457,0.6933899432349122,0.5513337135314949,-0.4414126981269817,1.5440801251899714,0.054960507702258354,1.0477069193607313,-1.389702479980528,86.91603028941752,23.621039552119086,0.4963732058292377,1,-0.276666641235348,-0.6900005340576172,-1.9250006675720215,-2.5966672897338867,0.08666610717773438,3,0.03530680882798953,1.8750089407052428,30.49333381652832,1.4782624920699736,30.733333587646484,3.6363399916770702,30.79333305358887,0.03530680882798953
8285,2013-01-18,30.913333892822266,30.99333381652832,30.58666610717773,30.899999618530273,2325150.0,-0.0017222803528968988,3.69229838132865,0.027779764601165075,66.8402818307575,62.39534530386042,-0.2170157375323285,-0.5572099442409311,-1.577591560738636,-2.7094195758566357,14.443719535435784,0.4066677093505895,0.6526660930310939,0.45033369064331197,-0.5419071015664301,1.442574482853054,-0.04578670546155905,0.946454086748183,-1.2991084807349225,79.4393997732568,14.029130678737175,0.4961203961048708,1,-0.24333381652831676,-0.6366672515869141,-1.760000228881836,-2.5433340072631836,0.7133331298828125,4,0.04507224746089622,-1.3888849152421292,30.96666717529297,1.8750089407052428,30.49333381652832,1.4782624920699736,30.733333587646484,0.04507224746089622
8286,2013-01-22,30.979999542236328,31.0,30.753332138061523,30.773332595825195,1918650.0,0.0021565338001134915,1.0,15.498927192104134,62.40158189850344,62.08526897467823,-0.2959966770251583,-0.5751291914692302,-1.6166912902336321,-2.7382710447503698,13.844681600879227,0.24666786193847656,0.604975273833432,0.46733274459838725,-0.523959202234753,1.4586246914315275,-0.028313228818184655,0.9629787180149592,-1.329258627709578,88.7850542257584,26.603823246408353,0.4956459734165704,1,-0.30999946594237926,-0.7033329010009766,-1.8266658782958984,-2.5799999237060547,0.6533336639404332,1,0.018291399778432416,3.69229838132865,30.913333892822266,-1.3888849152421292,30.96666717529297,1.8750089407052428,30.49333381652832,0.018291399778432416
8287,2013-01-23,30.79333305358887,31.13333320617676,30.666667938232425,31.040000915527344,1990200.0,-0.006025387069259591,1.1538441223463605,-1.1935525550746,45.65756013477352,60.84889208962165,-0.08714032087758383,-0.3347422724115141,-1.3954628422593665,-2.5099146825295726,14.413384511273557,0.46666526794433594,0.4741830530374145,0.23566627502441762,-0.7182545487754162,1.1895870988242514,-0.24129413687549928,0.7126266869243345,-1.1068069466715045,56.779652797982926,-2.8166836135888076,0.4769604118999165,1,-0.06666660308838246,-0.5166664123535192,-1.6733326911926305,-2.3933334350585973,0.5200004577636683,2,0.010824874609582258,1.0,30.979999542236328,3.69229838132865,30.913333892822266,-1.3888849152421292,30.96666717529297,0.010824874609582258
8288,2013-01-24,31.84666633605957,32.33333206176758,30.81999969482422,30.97333335876465,6459600.0,0.034206536870744486,-1.564969450101833,-3.540521940846755,63.333326269076174,61.171611395999186,-1.024562511308396,-1.2915247044295697,-2.396983301031778,-3.512774374869217,15.433154639505117,1.5399990081787074,0.4111568323639254,1.1856662750244134,0.14284283846246737,2.2284897115863593,0.6642545567434404,1.7070779933053863,-2.125070740599398,73.64622840286556,15.391294787876468,0.5214117182809732,1,-0.5066671371459961,-1.1233339309692383,-2.72666597366333,-3.446666717529297,-0.6199989318847656,3,-0.019049609731191408,1.1538441223463605,30.79333305358887,1.0,30.979999542236328,3.69229838132865,30.913333892822266,-0.019049609731191408
8289,2013-01-25,32.153331756591804,32.19333267211914,31.81999969482422,31.906667709350586,3122100.0,0.009629435536397057,1.2857176221922495,0.2824398638938838,63.26528445704229,61.50398031721741,-1.228390622217269,-1.4930705541664508,-2.647848923881284,-3.76730921306687,16.312112952988954,0.3733329772949219,0.41037550333613027,1.3769984245300364,0.21050005445696485,2.543496794603108,0.7937492394935006,1.9602476095665722,-2.327266702479335,89.69463481538793,33.752920346210374,0.583249185036536,1,-0.8133325576782298,-1.429999351501472,-2.963331222534187,-3.7533321380615305,0.086669921875,4,-0.042089962240190126,-1.564969450101833,31.84666633605957,1.1538441223463605,30.79333305358887,1.0,30.979999542236328,-0.042089962240190126
8290,2013-01-28,32.11333465576172,32.426666259765625,32.07333374023437,32.27333450317383,3056850.0,-0.0012439488738794635,-1.944417070650763,-0.6486549183053099,69.02838556929827,62.15625609794957,-1.0781135993399005,-1.3351305853326068,-2.5459933578703193,-3.671584989254967,18.39584102780406,0.3533325195312571,0.4664672386353885,1.218667984008789,0.012480549972224253,2.4248554180453574,0.6155742669905067,1.8217617010270715,-2.1869789213430444,82.19705097610823,26.92507477505984,0.6030937170182842,1,-0.7266683578491211,-1.3433351516723633,-2.9233341217041016,-3.7133350372314453,0.2066650390625,0,-0.03300813773012612,1.2857176221922495,32.153331756591804,-1.564969450101833,31.84666633605957,1.1538441223463605,30.79333305358887,-0.03300813773012612
8291,2013-01-29,32.366668701171875,32.433334350585945,31.85333251953125,32.18666839599609,2955450.0,0.007888749272716877,2.702159779882514,-1.1250029802351253,77.03262445330792,63.58672271179951,-1.2122845492627903,-1.4462926945204444,-2.7070296052422833,-3.872794777151679,20.40963035970637,0.5800018310546946,0.5000195639489284,1.3346686363220215,0.11418328235206587,2.5551539902919735,0.7244259593370437,1.9449113133069993,-2.2902943352323852,96.2264721314728,35.464587679149446,0.6102426769849766,1,-0.9766683578491175,-1.5933351516723562,-3.116668701171875,-3.9666690826416016,0.5666656494140696,1,-0.0228630782271394,-1.944417070650763,32.11333465576172,1.2857176221922495,32.153331756591804,-1.564969450101833,31.84666633605957,-0.0228630782271394
8292,2013-01-30,32.09999847412109,32.380001068115234,31.96666717529297,32.11999893188477,3794250.0,-0.008239038422917289,-1.8837611614568779,-0.11111346585859191,74.90117873093732,65.33866157569933,-0.8173152242340578,-1.080661474394006,-2.3537706201141866,-3.546931776887213,22.13319351462757,0.4133338928222656,0.5337612885829266,0.9699984550476017,-0.2636014927774468,2.2035984028726503,0.35319848113507746,1.586798428960126,-1.8350673094098795,79.33870227888488,12.0946053302346,0.6167999739125251,1,-0.639997482299794,-1.3266649246215678,-2.8016653060913015,-3.699998855590813,1.540000915527358,2,-0.014537859505524553,2.702159779882514,32.366668701171875,-1.944417070650763,32.11333465576172,1.2857176221922495,32.153331756591804,-0.014537859505524553
8293,2013-01-31,31.373332977294922,32.5,31.29333305358887,31.86000061035156,5609700.0,-0.022637555494340655,-2.731954931571526,24.33282471865505,59.098802038913874,64.6176694869567,0.05286476338047663,-0.3443478660287873,-1.5484645555137178,-2.7654432350472007,21.77414048223626,1.2066669464111293,0.5346324014566299,0.22599964141845774,-1.0112235833626855,1.4632228661996045,-0.39261197097211564,0.8446112538090311,-0.9349295577137369,6.629826394431955,-61.618953177199984,0.618611612390573,1,0.1700000762939453,-0.5299997329711914,-2.0866665840148926,-2.9733333587646484,2.5400009155273438,3,-0.0019124351877374268,-1.8837611614568779,32.09999847412109,2.702159779882514,32.366668701171875,-1.944417070650763,32.11333465576172,-0.0019124351877374268
8294,2013-02-01,31.70000076293945,31.940000534057614,31.540000915527344,31.68000030517578,4705650.0,0.010412275478698385,-1.6666709052299395,-0.04109674941407234,62.179504520097474,64.09980534132781,-0.17750696277193612,-0.6397593176421914,-1.801605495833524,-3.053885964310691,21.628613543343544,0.5666675567626918,0.5489293941561932,0.5120007514953571,-0.7424939146515861,1.7664954176423038,-0.11524658157811629,1.1392480845688304,-1.0554376853163845,33.701736055677216,-35.38223967076492,0.6272473330734731,2,-0.11666679382323863,-0.8566675186157191,-2.3816676139831507,-3.300001144409176,1.7666664123535192,4,-0.014931651336678176,-2.731954931571526,31.373332977294922,-1.8837611614568779,32.09999847412109,2.702159779882514,32.366668701171875,-0.014931651336678176
8295,2013-02-04,31.31333351135254,31.959999084472656,31.239999771118164,31.57333374023437,3715050.0,-0.012197704803810772,-2.5409711506441974,-12.999713904255422,55.855862822069184,63.372503221723996,0.3038167758720398,-0.2573611615591034,-1.345033315075863,-2.6383053834171832,21.18518165849082,0.7199993133544922,0.5975893131073349,0.11966686248779368,-1.1360792879135957,1.3754130128891866,-0.5082062127129028,0.7475399376884901,-0.48322674149178013,5.8201370565982895,-59.596210620028934,0.6278730752006962,2,0.2700004577636719,-0.4700002670288086,-1.8950004577636719,-2.9133338928222656,2.4933338165283203,0,0.029593405211179702,-1.6666709052299395,31.70000076293945,-2.731954931571526,31.373332977294922,-1.8837611614568779,32.09999847412109,0.029593405211179702
8296,2013-02-05,31.733333587646484,31.8799991607666,31.393333435058594,31.60666656494141,3006000.0,0.013412819051720426,1.317465940054496,-0.4871804276858676,60.416668322351505,65.01240413145489,0.0021399737687133324,-0.6414669735695568,-1.6928902178947496,-3.0247402453736782,20.950922267572004,0.5666656494140625,0.5914520914432231,0.4960002899169922,-0.7715742051655567,1.7635747849995447,-0.13778695762428228,1.1297875374582667,-0.7362374947717996,39.15347038993162,-24.78138149770964,0.6337872475412759,2,-0.073333740234375,-0.766667366027832,-2.311666965484619,-3.323333740234375,2.3199996948242116,1,0.01848737717887028,-2.5409711506441974,31.31333351135254,-1.6666709052299395,31.70000076293945,-2.731954931571526,31.373332977294922,0.01848737717887028
8297,2013-02-06,31.873332977294922,32.213333129882805,31.57999992370605,31.58666610717773,2804700.0,0.004411745436758485,-3.222232112203124,2.263153139587503,64.68084571047333,65.16212851383234,0.035145285707471885,-0.7174385632771063,-1.7683781871693292,-3.1319356416251587,21.68046756840746,0.6333332061767543,0.5928734584608577,0.5719996452331557,-0.6878982148850383,1.8318975053513498,-0.057949284825941305,1.2019485752922527,-0.7259464937077063,50.26453104209337,-17.468565453764242,0.6299489300590977,2,-0.0033330917358398438,-0.8833332061767578,-2.438333034515381,-3.4633331298828125,2.0999984741210938,2,0.03325668432749462,1.317465940054496,31.733333587646484,-2.5409711506441974,31.31333351135254,-1.6666709052299395,31.70000076293945,0.03325668432749462
8298,2013-02-07,31.440000534057614,31.726667404174805,31.00666618347168,31.35333251953125,3423750.0,-0.013595454342537505,1.1818160800621909,0.3023300686644859,55.07868635193214,64.25250650215344,0.4522887781380085,-0.21478426465590772,-1.2789677918437086,-2.665111887745784,22.147188635291712,0.8666667938232422,0.6121896216369365,0.08766717910766175,-1.1026744501970036,1.2780088084123271,-0.5075036355446727,0.6828379937599962,1.0599994659423864,35.91167818715503,-28.180632943209616,0.5951708146523336,2,0.3133325576782262,-0.05000019073485973,-1.9616675376892054,-3.0300006866455043,2.106664657592777,3,0.06997451711896963,-3.222232112203124,31.873332977294922,1.317465940054496,31.733333587646484,-2.5409711506441974,31.31333351135254,0.06997451711896963
8299,2013-02-08,31.666667938232425,31.84666633605957,31.406667709350586,31.60666656494141,1749750.0,0.007209522911084898,1.0952406902815977,0.6923127709676993,57.79311286482001,63.00414286832252,0.16687727169090394,-0.3828465343920122,-1.4436179810520642,-2.860674902905224,22.475288044743618,0.4399986267089844,0.725521644893032,0.2646677970886273,-0.8887039704253219,1.41803956460258,-0.31201808666834907,0.8413536808456037,0.8034653854370113,54.696265338478526,-7.146794579437255,0.576685883756976,2,0.08666515350341442,-0.2766675949096715,-1.5283346176147496,-2.7633342742919993,1.6333312988281286,4,0.07094734308554607,1.1818160800621909,31.440000534057614,-3.222232112203124,31.873332977294922,1.317465940054496,31.733333587646484,0.07094734308554607
8300,2013-02-11,31.86000061035156,31.873332977294922,31.51333236694336,31.753332138061523,1562700.0,0.006105242032292013,4.400014305128389,1.7777671816389515,58.87098014665049,60.98618238980503,-0.0739461524997509,-0.5099123547765458,-1.5922553887605524,-3.0345562755860733,22.505571159581024,0.3600006103515625,0.6958289396141879,0.39933376312255575,-0.7196876241251751,1.518355150370283,-0.16017693050131143,0.9588444567464194,0.5808633705139208,70.71830627480684,11.775819985962357,0.5595106936238643,2,-0.1066675186157191,-0.47000026702880504,-1.7216672897338832,-2.956666946411133,1.4733314514160192,0,0.050428955874514125,1.0952406902815977,31.666667938232425,1.1818160800621909,31.440000534057614,-3.222232112203124,31.873332977294922,0.050428955874514125
8301,2013-02-12,31.953332901000977,32.04666519165039,31.81333351135254,31.98666763305664,1677300.0,0.0029294503722983034,2.0435258555274975,-0.312507822977212,61.917811010944725,59.543585976472514,-0.2593493880872586,-0.5395473879662163,-1.6397460431736057,-3.102694027871081,22.63497381914603,0.23333168029785156,0.6432907150331104,0.43466606140136577,-0.658672387225252,1.52800451002798,-0.11200316291193957,0.9813352857146747,0.45884712391662674,78.45302470121331,18.442295773734678,0.5466692243133074,2,-0.19999980926513672,-0.5633325576782227,-1.8149995803833008,-3.0499992370605504,1.1200008392333913,1,0.058001286833581744,4.400014305128389,31.86000061035156,1.0952406902815977,31.666667938232425,1.1818160800621909,31.440000534057614,0.058001286833581744
8302,2013-02-13,32.026668548583984,32.09999847412109,31.68666648864746,32.006668090820305,1791750.0,0.0022950860184201005,3.960173041269307,-0.5999885563886094,52.31563703389992,58.78990097591541,-0.38462858334619554,-0.5386378387762534,-1.6602846701975018,-3.145362751057373,22.82748038813932,0.4133319854736257,0.5727657043013856,0.4433349609374986,-0.6065551815925616,1.4932251034675588,-0.08161011032753152,0.9682800322025287,0.3574011995047002,93.29298821920402,33.56095280452154,0.5249450712650303,2,-0.41666889190674183,-0.6366682052612305,-1.8650016784667969,-3.1233348846435582,1.333332061767571,2,0.06328053543290935,2.0435258555274975,31.953332901000977,4.400014305128389,31.86000061035156,1.0952406902815977,31.666667938232425,0.06328053543290935
8303,2013-02-14,32.11333465576172,32.12666702270508,31.626667022705078,31.873332977294922,1712850.0,0.002706060639628083,2.750003576282097,11.99980926949793,49.45458517782542,57.37602104899629,-0.3970394812795597,-0.5246118338917576,-1.6821718732565287,-3.2021433589429122,23.095829570393573,0.5,0.446768612485414,0.44900102615356374,-0.4910281698401988,1.3890302221473263,-0.021013571843319312,0.9190156241504468,0.24318702103462897,98.14828060304063,40.462813269334916,0.4700145979968813,2,-0.5033349990844762,-0.7233343124389648,-1.9516677856445312,-3.2100009918212926,0.85333251953125,3,0.05791976496967677,3.960173041269307,32.026668548583984,2.0435258555274975,31.953332901000977,4.400014305128389,31.86000061035156,0.05791976496967677
8304,2013-02-15,32.060001373291016,32.213333129882805,31.920000076293945,32.040000915527344,2880600.0,-0.0016607830685416713,-1.2563895654214658,0.08333465787173171,49.275363821161385,56.64485449333988,-0.3210295159109471,-0.40598392886884227,-1.5622691809329226,-3.1155249823121096,22.84178197768034,0.2933330535888601,0.3379240215139774,0.341001033782959,-0.5542973549076393,1.2362994224735608,-0.10664816056234372,0.7886502281282581,0.2695231936388396,78.0954872180541,22.539372954789542,0.44764919434530076,2,-0.4500017166137731,-0.6500015258789062,-1.8983345031738281,-3.1566677093505895,1.373332977294929,4,0.04637129615340263,2.750003576282097,32.11333465576172,3.960173041269307,32.026668548583984,2.0435258555274975,31.953332901000977,0.04637129615340263
8305,2013-02-19,32.30666732788086,32.46666717529297,32.066665649414055,32.17333221435547,2119950.0,0.007693884716902799,-1.3076906147869662,6.666603089834065,49.18328499194657,55.39670078996156,-0.4603877872448052,-0.57225236664938,-1.7512370502302588,-3.3220240926809907,22.727702028960273,0.4066658020019531,0.3491280466191107,0.5180003166198723,-0.32886279735547674,1.3648634305952214,0.09456875963219602,0.9414318736075451,-1.3000011444091797,80.95240257764496,29.279205493647325,0.4234315569876745,2,-0.5700006484985352,-0.8833341598510742,-2.083333969116211,-3.4033336639404332,1.113330841064446,1,0.030746963129881344,-1.2563895654214658,32.060001373291016,2.750003576282097,32.11333465576172,3.960173041269307,32.026668548583984,0.030746963129881344
8306,2013-02-20,31.546667098999023,32.286666870117195,31.46666717529297,32.279998779296875,3408300.0,-0.023524562938311844,1.1964242379345262,-5.499914170457472,43.360022485355074,53.02772043161508,0.3021204065694043,0.24493587785804394,-0.9250614350374811,-2.5252299015301745,22.20228898796361,0.8400001525878906,0.29929426571001017,-0.27033329010009766,-1.0374408666757304,0.4967742864755351,-0.6538870783879176,0.11322049818771873,-0.5108008956909167,7.999992370605469,-38.51417008043001,0.38355378828781694,2,0.18999958038330078,-0.12333393096923828,-1.2416667938232422,-2.146666526794437,2.1600017547607493,2,0.05663561723213695,-1.3076906147869662,32.30666732788086,-1.2563895654214658,32.060001373291016,2.750003576282097,32.11333465576172,0.05663561723213695
8307,2013-02-21,31.126667022705078,31.46666717529297,30.84666633605957,31.426666259765625,2944500.0,-0.013313611703445916,2.2631531395874114,0.4090907908665538,46.80484565302468,52.108404798403136,0.6761745687597482,0.7285416274115306,-0.4542225920711118,-2.0612436583087614,21.79736904052525,0.7000007629394531,0.2986887230710096,-0.7070000648498542,-1.3903765778400725,-0.023623551859632386,-1.0486883213449616,-0.3653118083547433,1.3400001525878906,17.283984048922292,-32.859402268771916,0.34168825649511025,2,0.5299997329711914,0.29666614532470703,-0.621666431427002,-1.683333396911621,2.14666748046875,3,0.06254015941087787,1.1964242379345262,31.546667098999023,-1.3076906147869662,32.30666732788086,-1.2563895654214658,32.060001373291016,0.06254015941087787
8308,2013-02-22,31.239999771118164,31.440000534057614,31.11333274841309,31.26000022888184,1849500.0,0.003641017791285339,-1.3902418600756525,0.06666836209199714,43.69285471072544,50.54170944794818,0.5939482174991397,0.5980931271196077,-0.528750997043467,-2.1225655755695882,19.944784656354393,0.32666778564452414,0.2388830005439715,-0.5633339881896973,-1.296335907336946,0.16966793095755506,-0.9298349477633252,-0.19683302861607288,1.1942673873901342,24.279829092232035,-26.789005871600168,0.36650095957362583,2,0.41666698455810547,0.1833333969116211,-0.7416658401489258,-1.796666145324707,2.2466678619384766,4,0.06786174311029813,2.2631531395874114,31.126667022705078,1.1964242379345262,31.546667098999023,-1.3076906147869662,32.30666732788086,0.06786174311029813
8309,2013-02-25,30.79999923706055,31.559999465942386,30.78666687011719,31.453332901000977,2659050.0,-0.014084524240758789,-1.2745129938432,32.66593553308576,43.063048201807916,48.785272565187896,1.0036252545637936,0.9818466797004142,-0.07016302083397008,-1.6352459490719689,18.159466787336374,0.7733325958251953,0.12913709144558183,-0.935667896270747,-1.7748080870561402,-0.09652770548535727,-1.35523799166344,-0.5160978008780504,1.6025159049987714,0.7935931262800822,-53.68564110286912,0.41957009539269513,2,0.8266677856445277,0.6933345794677699,-0.26499891281128285,-1.3566656112670934,1.6133346557617152,0,0.07034636337345557,-1.3902418600756525,31.239999771118164,2.2631531395874114,31.126667022705078,1.1964242379345262,31.546667098999023,0.07034636337345557
8310,2013-02-26,31.053333282470703,31.15999984741211,30.540000915527344,30.926666259765625,2650650.0,0.008225131548228237,2.6470509037462553,-0.19387799786883197,40.377352786852676,46.39188831806656,0.6971442172526601,0.6798863845170438,-0.28847250603166685,-1.8379235735319597,16.168686164829804,0.6199989318847656,0.11018044144820394,-0.6293337821960456,-1.5012957339216655,0.24262816952957778,-1.0653147580588538,-0.19335280633323393,1.2845479287109356,29.38926963077489,-25.9120482790523,0.43598097586281126,2,0.4500007629394531,0.46666717529296875,-0.5699996948242188,-1.609999656677246,1.206665039062493,1,0.07664237028811094,-1.2745129938432,30.79999923706055,-1.3902418600756525,31.239999771118164,2.2631531395874114,31.126667022705078,0.07664237028811094
8311,2013-02-27,31.626667022705078,31.79333305358887,31.00666618347168,31.02666664123535,1998600.0,0.018462872729930524,-1.4583289871701373,4.736831802439392,46.89076567696122,45.78912483396226,0.08113178467883486,0.05087966753565354,-0.8034933106887401,-2.3629266846080093,14.172744649059238,0.786666870117191,0.0698850160595832,-0.018999958038328657,-0.8293808245349155,0.7913809084582581,-0.42419039128662206,0.38619047520996475,0.6033413707373043,86.70216570512844,29.492910255294895,0.40519043324829335,2,-0.12333297729492188,-0.10666656494140625,-1.1533336639404297,-2.183333396911621,0.5,2,0.056703134255430054,2.6470509037462553,31.053333282470703,-1.2745129938432,30.79999923706055,-1.3902418600756525,31.239999771118164,0.056703134255430054
8312,2013-02-28,31.63333320617676,32.01333236694336,31.59333229064941,31.63999938964844,2315100.0,0.00021077729964069647,-8.692158718280146,-0.01111029872239512,52.73068675309011,46.153136120102786,0.014308083007978922,0.007862634413800862,-0.7507817144355116,-2.3229682043724154,11.939039131733415,0.42000007629394887,0.004875399345106501,0.01099948883057067,-0.7706657577629947,0.7926647354241361,-0.3798331344662138,0.40183211212735515,0.49527473859071947,74.20816881351567,13.713991871389297,0.39083262329678353,2,-0.12999916076660512,-0.11333274841308949,-1.159999847412113,-2.1899995803833043,0.5066661834716832,3,0.06554274992362075,-1.4583289871701373,31.626667022705078,2.6470509037462553,31.053333282470703,-1.2745129938432,30.79999923706055,0.06554274992362075
8313,2013-03-01,31.31333351135254,31.559999465942386,31.10000038146973,31.48666763305664,3054000.0,-0.010115901879152567,1.8750141562009484,26.00200286123033,45.13759945992278,45.69338452440961,0.2334426530111955,0.34059956329459595,-0.38249525535889006,-1.9597537663956146,11.311335969277437,0.5333328247070312,-0.09741824755279893,-0.3060002326965332,-1.0921370108304558,0.4801365454373894,-0.6990686217634945,0.08706815637042808,0.7199580116605304,52.48870477053531,-8.377875332276105,0.3930683890669622,3,0.1900005340576172,0.2066669464111328,-0.8116669654846191,-1.869999885559082,1.3533344268798828,4,0.06259317587859803,-8.692158718280146,31.63333320617676,-1.4583289871701373,31.626667022705078,2.6470509037462553,31.053333282470703,0.06259317587859803
8314,2013-03-04,31.226667404174805,31.273332595825195,30.57999992370605,31.26666641235352,4080900.0,-0.002767706196030284,25.00092986660004,0.23076245914809976,41.02079568888733,44.78644126851414,0.2117353831833384,0.4110618856216277,-0.26195348958667,-1.8366443543245268,10.879958812814397,0.7333335876464879,-0.15303422356729612,-0.36899967193603445,-1.1732030861485896,0.4352037422765207,-0.7711013790423138,0.0331020351702449,0.7866649627685547,46.60638229011587,-12.476424937500788,0.4021017071062783,3,0.1866664886474645,0.2933330535888672,-0.19500160217285156,-1.3366680145263672,2.20666694641114,0,0.07237404490303345,1.8750141562009484,31.31333351135254,-8.692158718280146,31.63333320617676,-1.4583289871701373,31.626667022705078,0.07237404490303345
8315,2013-03-05,32.240001678466804,32.426666259765625,31.520000457763672,31.520000457763672,4152900.0,0.032450926036267314,-1.518511846734176,-18.000476848980504,53.22341062095331,45.882373283580606,-0.9074812400044685,-0.5578926107123365,-1.2280788912213012,-2.804718113364551,10.473359138580701,1.1999988555908203,-0.18177029893455554,0.5980011940002505,-0.2436199256197824,1.4396223136202835,0.1771906341902323,1.0188117538102688,-1.7000007629394602,89.8918078672985,31.885299514335884,0.42081055981001686,3,-0.7566680908203196,-0.7200012207031321,-1.2083358764648509,-2.3500022888183665,1.459999084472642,1,0.005376309098371834,25.00092986660004,31.226667404174805,1.8750141562009484,31.31333351135254,-8.692158718280146,31.63333320617676,0.005376309098371834
8316,2013-03-06,32.31999969482422,32.759998321533196,32.20666885375977,32.33333206176758,2807850.0,0.002481327921606269,-3.6111932351025975,-0.018517144915864692,53.29339034823978,46.603322694160056,-0.9680463138891255,-0.6236609623584961,-1.2598248448599634,-2.838850286501053,10.189057892525646,0.5533294677734233,-0.20685506200107895,0.6486659049987793,-0.2456060841396166,1.5429378941371752,0.2015299104295778,1.0958018995679772,-1.742265472412111,79.8165619228191,25.188222462385276,0.4471359945691984,3,-0.6700000762939489,-0.6700000762939489,-1.2416667938232422,-2.383333206176758,1.1666679382324219,2,-0.0018564781515338913,-1.518511846734176,32.240001678466804,25.00092986660004,31.226667404174805,1.8750141562009484,31.31333351135254,-0.0018564781515338913
8317,2013-03-07,32.933334350585945,33.15999984741211,32.45333480834961,32.493331909179695,4259700.0,0.0189769387856753,-1.7179600041080878,-33.00257510729614,58.23292941966812,48.21888655070924,-1.4507122936252657,-1.2158484206299605,-1.813776682099295,-3.3966452359526116,9.550646214715663,0.8400001525878906,-0.23844109931271618,1.209000492095953,0.15325501307966505,2.264745971112241,0.6811277525878054,1.736873231604097,-2.2683095642089945,91.21451536709468,40.352413545166826,0.5278727395081447,3,-1.083333969116218,-1.083333969116218,-1.8516674041748047,-2.993333816528324,-0.9266662597656392,3,-0.02449394644628544,-3.6111932351025975,32.31999969482422,-1.518511846734176,32.240001678466804,25.00092986660004,31.226667404174805,-0.02449394644628544
8318,2013-03-08,33.639999389648445,33.639999389648445,33.0,33.139999389648445,4181250.0,0.021457439794580813,1.5599975585937784,1.1363573311138855,64.02365609746852,50.54784298356043,-1.9904529854140272,-1.843775646150334,-2.447969435864799,-4.033410760641598,10.147194009241378,0.7066650390625,-0.1634460939708795,1.8056655883789148,0.45688273020785175,3.1544484465499814,1.1312741592933833,2.4800570174644463,-2.825276099609386,100.0,50.410599597340536,0.6743914290855328,3,-1.549999237060554,-1.549999237060554,-2.523332118988037,-3.699998855590824,-1.2066650390625,4,-0.04458977488749816,-1.7179600041080878,32.933334350585945,-3.6111932351025975,32.31999969482422,-1.518511846734176,32.240001678466804,-0.04458977488749816
8319,2013-03-11,33.913333892822266,33.959999084472656,33.52000045776367,33.52000045776367,2469150.0,0.008125282643671294,-1.237280574144118,0.7866668701171875,64.19316791745156,53.19404466473809,-1.984398785675623,-2.0450145150656027,-2.6463104233512844,-4.233695108511743,10.700116116233854,0.4399986267089844,-0.05893775618386954,1.9666667938232436,0.33261942374848985,3.6007141638979974,1.1496431087858667,2.7836904788606205,-2.8725885148144563,98.08749106906951,50.298012109016,0.8170236850373773,3,-1.6433343887329102,-1.6633338928222656,-2.720000743865967,-3.940000534057617,-2.2000007629394567,0,-0.03676034796607541,1.5599975585937784,33.639999389648445,-1.7179600041080878,32.933334350585945,-3.6111932351025975,32.31999969482422,-0.03676034796607541
8320,2013-03-12,33.46666717529297,33.959999084472656,33.22666549682617,33.80666732788086,2672400.0,-0.013170828882259622,1.2680525486818586,-0.8644069440403452,67.95511404316434,55.53452781653843,-1.2956515472020342,-1.5513471286344895,-2.1250705496612277,-3.7184951425485195,11.087683279465265,0.7333335876464844,0.052218451806908206,1.439666748046875,-0.3288798818735117,3.2082133779672617,0.5553934330866852,2.3239400630070683,-2.1339964266386744,71.86314930649975,18.254021674185267,0.8842733149601927,3,-1.1966676712036133,-1.2166671752929688,-2.253333568572998,-3.4300003051757812,-1.880001068115238,1,-0.0009960007231204493,-1.237280574144118,33.913333892822266,1.5599975585937784,33.639999389648445,-1.7179600041080878,32.933334350585945,-0.0009960007231204493
8321,2013-03-13,33.80666732788086,33.866668701171875,33.279998779296875,33.653331756591804,2391150.0,0.01015936695479791,3.2926284645658304,-0.45098677198216225,75.44304210049796,58.0581228551393,-1.44595644904566,-1.8397035443697298,-2.380925696191511,-3.988673009950439,11.216888577441434,0.586669921875,0.22373905510408676,1.68700017929077,-0.2513600372656981,3.6253603958472382,0.7178200710125395,2.656180287569004,-2.211263745644729,89.82309735342298,30.312931641135478,0.9691801082782335,3,-1.536667823791504,-1.5566673278808594,-2.5933337211608887,-3.570000648498535,-1.6733360290527344,2,-0.0031551931430237046,1.2680525486818586,33.46666717529297,-1.237280574144118,33.913333892822266,1.5599975585937784,33.639999389648445,-0.0031551931430237046
8322,2013-03-14,34.053333282470696,34.093334197998054,33.733333587646484,33.83333206176758,2101050.0,0.007296370038415656,1.3999796551548087,1.434769628818808,76.0493862045702,61.492765826766785,-1.4675765981340732,-2.0308759955745046,-2.555609149276215,-4.1693345728585385,11.692721652930404,0.3600006103515696,0.41235074010020156,1.8323328971862693,-0.2888355516147101,3.953501345987249,0.7717486727857832,2.892917121586759,-2.221470150010912,96.34138257080026,31.037445951691254,1.0605842244004893,3,-1.7166662216186452,-1.7366657257080007,-2.740000247955315,-3.8099994659423757,-1.3600006103515554,3,-0.016640533973975247,3.2926284645658304,33.80666732788086,1.2680525486818586,33.46666717529297,-1.237280574144118,33.913333892822266,-0.016640533973975247
8323,2013-03-15,33.973331451416016,34.25333404541016,33.81999969482422,33.880001068115234,3510900.0,-0.002349309842624492,-3.062513411057931,0.42422666111806057,81.48146466183172,65.9883957126495,-1.0846346827388658,-1.9018942580920921,-2.4316546306332256,-4.023868577301474,12.375786480499821,0.4333343505859446,0.5467392457482987,1.6593312263488755,-0.6005258672195808,3.9191883199173354,0.5294026795646474,2.7892597731331037,-1.8700917910916388,72.72707005777718,-0.7065468109049249,1.1299285467842295,3,-1.0866641998291016,-1.5766639709472656,-2.5433316230773926,-3.7033309936523438,-1.4666633605957102,4,-0.0578884459243616,1.3999796551548087,34.053333282470696,3.2926284645658304,33.80666732788086,1.2680525486818586,33.46666717529297,-0.0578884459243616
8324,2013-03-18,33.54666519165039,33.813331604003906,32.85333251953125,33.526668548583984,2449650.0,-0.012558858420340213,2.4699004494939745,0.21425651925120576,73.9130307527052,68.28724239395527,-0.32885050405566574,-1.4315358063936472,-1.960574084013146,-3.5328094813365887,12.443427823373861,1.1199989318847656,0.6573631296370124,1.1583317756652818,-1.1633042597118362,3.4799678110424033,-0.002486242023280738,2.3191497933538407,-1.1424123174140064,49.523708317665594,-28.263383379677876,1.1608180176885603,3,-0.3166637420654226,-1.1499977111816406,-1.9749984741210938,-3.1899986267089844,-0.8866653442382812,0,-0.03318752653070112,-3.062513411057931,33.973331451416016,1.3999796551548087,34.053333282470696,3.2926284645658304,33.80666732788086,-0.03318752653070112
8325,2013-03-19,33.299999237060554,33.779998779296875,33.16666793823242,33.54666519165039,3347100.0,-0.0073529202733162435,-1.3896229359570769,-12.335368180083583,67.12141201083531,69.82368924535477,0.09385878465288044,-1.1664402764152726,-1.6815456171472576,-3.217954059700002,12.074355723982192,0.6133308410644531,0.8361663771596284,0.861999225616465,-1.4945192026853462,3.2185176539182763,-0.3162599885344406,2.0402584397673706,-0.6368749988598381,31.90473076441035,-42.90589502276924,1.1782592141509063,3,0.05333518981932883,-0.903331756591804,-1.728332519531257,-2.7699995040893626,-0.08666610717774859,1,-0.04764763193783794,2.4699004494939745,33.54666519165039,-3.062513411057931,33.973331451416016,1.3999796551548087,34.053333282470696,-0.04764763193783794
8326,2013-03-20,33.33333206176758,33.68666839599609,33.19333267211914,33.65999984741211,2067900.0,0.001000985749871397,1.5964704465146757,1.324332683801962,67.29985741465168,70.83112568924183,0.245165198294373,-1.1162903995171405,-1.670500456252892,-3.1895561894673357,12.818050638105632,0.493335723876946,1.060407197909278,0.8059988021850586,-1.5436993765948657,3.155696980964983,-0.3688502872049071,1.9808478915750207,-0.4799995422363281,34.28564421992233,-38.92399511404787,1.1748490893899621,3,0.220001220703125,-0.9366645812988281,-1.7616653442382812,-2.8033323287963867,-0.31999969482421875,2,-0.05239998063659601,-1.3896229359570769,33.299999237060554,2.4699004494939745,33.54666519165039,-3.062513411057931,33.973331451416016,-0.05239998063659601
8327,2013-03-21,33.07333374023437,33.200000762939446,32.639999389648445,33.07333374023437,4519350.0,-0.007799949943540829,3.421051046529025,-0.0,68.13188065597635,71.28759508463159,0.5890564403469085,-0.7409646948788975,-1.3596335421517693,-2.8624319348880363,12.613994783844856,0.6933326721191335,1.1623792358181646,0.44866714477538494,-1.8164882385902885,2.713822528141055,-0.6839105469074482,1.5812448364582217,1.1800003051757955,26.859545168657466,-46.94820521409548,1.1325776916828354,3,0.3733329772949361,-0.6766662597656179,-1.501667022705071,-2.5433340072631765,0.1466674804687571,3,-0.02842176264386409,1.5964704465146757,33.33333206176758,-1.3896229359570769,33.299999237060554,2.4699004494939745,33.54666519165039,-0.02842176264386409
8328,2013-03-22,33.360000610351555,33.37333297729492,33.17333221435547,33.240001678466804,2659650.0,0.008667613382090211,1.7273389341170962,100.0,71.10818634098804,72.05593046502453,0.28887296270669793,-0.9071742544853336,-1.5854640551904922,-3.0696183568131516,12.315039957236888,0.299999237060554,1.2765220086767712,0.6293339729309011,-1.560143544525097,2.8188114903868993,-0.465404785797098,1.7240727316589002,0.8610667419433753,61.36379892191267,-15.228559295073488,1.0947387587279993,3,0.08666610717774859,-0.9633331298828054,-1.8600006103515554,-2.820000648498528,-0.17333221435546875,4,-0.019984050540621023,3.421051046529025,33.07333374023437,1.5964704465146757,33.33333206176758,-1.3896229359570769,33.299999237060554,-0.019984050540621023
8329,2013-03-25,32.96666717529297,33.46666717529297,32.786666870117195,33.46666717529297,3028800.0,-0.011790570379562215,1.7200012207030966,-4.166703754331803,58.195480699483966,70.97152676017116,0.5965315681276451,-0.3617435509648743,-1.1427774195177207,-2.632454506066253,11.693750663083662,0.6800003051757741,1.3110139007999493,0.1276671409606962,-1.865167560120021,2.1205018420414135,-0.868750209579666,1.1240844915010548,1.222778817749031,28.65508425800708,-44.34423738668683,0.9964173505403594,3,0.47999954223633523,-0.5699996948242188,-1.4666671752929688,-2.4266672134399414,0.053333282470703125,0,-0.013953460385507599,1.7273389341170962,33.360000610351555,3.421051046529025,33.07333374023437,1.5964704465146757,33.33333206176758,-0.013953460385507599
8330,2013-03-26,33.433334350585945,33.47999954223633,33.026668548583984,33.14666748046875,2258400.0,0.014155728051354899,1.3859698435962817,-0.5733337402343892,61.549115417551214,69.42775712873264,0.1392863384892209,-0.6756033639573857,-1.5540809940455382,-3.058093706947126,10.69369386496806,0.5133323669433594,1.2575851013669919,0.4753342628479089,-1.345337126864706,2.2960056525605204,-0.4350014320083986,1.3856699577042164,0.7251227103881845,75.79616441551539,3.508020956222481,0.9103356948563064,3,0.013332366943359375,-1.0366668701171946,-1.9233345985412669,-2.8933343887329173,0.4933319091796804,1,-0.023130642461938078,1.7200012207030966,32.96666717529297,1.7273389341170962,33.360000610351555,3.421051046529025,33.07333374023437,-0.023130642461938078
8331,2013-03-27,33.419998168945305,33.473331451416016,33.026668548583984,33.17333221435547,1572900.0,-0.00039888877073390727,1.5282864052513387,0.8604620216106421,55.766157317346426,67.17406503015222,0.10281778279914278,-0.5491835999658363,-1.4878334100247983,-3.0037099263241345,10.844699370566826,0.44666290283203125,1.177312070954919,0.37233152389525515,-1.3460338643824414,2.090696912172948,-0.4868511702435896,1.2315142180340999,0.7080897386023111,92.85698066766182,22.014322421594187,0.8591826941388468,3,0.026668548583998586,-1.0233306884765554,-1.8399982452392507,-2.879998207092278,1.606670379638679,2,-0.006183873440619658,1.3859698435962817,33.433334350585945,1.7200012207030966,32.96666717529297,1.7273389341170962,33.360000610351555,-0.006183873440619658
8332,2013-03-28,33.70666885375977,33.76666641235352,33.346668243408196,33.366668701171875,2304000.0,0.008577818687041328,-1.2105104652913639,1.3783829760911266,50.87722820582062,63.77359431281765,-0.26619146576752684,-0.7089070010357048,-1.7152363775097257,-3.268006593934139,11.216894187746831,0.4199981689453267,1.1142554699451281,0.5553354263305721,-1.0502280547293665,2.160898907390507,-0.24744631419939367,1.3581171668605378,0.3916572834298577,93.87779728377858,25.61943278936495,0.8027817405299681,3,-0.48000335693360086,-1.3100013732910227,-2.126668930053718,-3.0266685485839915,0.9399986267089773,3,-0.020569712475134616,1.5282864052513387,33.419998168945305,1.3859698435962817,33.433334350585945,1.7200012207030966,32.96666717529297,-0.020569712475134616
8333,2013-04-01,33.27333450317383,33.860000610351555,33.09999847412109,33.70666885375977,1572450.0,-0.012856042003617008,1.0540657573227328,-1.274512223855305,41.91921332598655,60.21872570984891,0.06415249045492999,-0.12775552355897446,-1.2187106269815544,-2.8112910169415315,11.014188113288448,0.7600021362304688,0.9631956910370718,0.024001026153563032,-1.328522721062889,1.376524773370015,-0.652260847454663,0.700262899761789,0.7958250990649773,45.34168775411555,-18.352694899057063,0.6762618736082269,4,-0.023334503173828125,-0.8766670227050781,-1.7333345413208008,-2.593334197998047,1.7066650390625,0,-0.001602883608362582,-1.2105104652913639,33.70666885375977,1.5282864052513387,33.419998168945305,1.3859698435962817,33.433334350585945,-0.001602883608362582
8334,2013-04-02,33.48666763305664,33.68666839599609,33.27333450317383,33.419998168945305,5985600.0,0.006411534433450328,-1.2963198440198396,-0.15385224831861663,50.26834199145277,58.34616237436195,-0.1772232162655385,-0.17190766635140164,-1.380329821010399,-3.000190818072788,10.140825707005908,0.4133338928222585,0.7805962521942931,0.12433414459228231,-0.8380140493014565,1.0866823384860211,-0.35683995235459065,0.6055082415391553,0.5539087649303553,55.19997436519573,-7.152903311411109,0.48117409694686997,4,-0.23666763305664062,-1.0900001525878906,-1.9466676712036133,-2.7533340454101562,1.9733314514160156,1,-0.008958766526066864,1.0540657573227328,33.27333450317383,-1.2105104652913639,33.70666885375977,1.5282864052513387,33.419998168945305,-0.008958766526066864
8335,2013-04-03,32.413333892822266,33.48666763305664,32.220001220703125,33.433334350585945,4312200.0,-0.032052569458264735,1.2485195480600917,-15.299364879554464,34.37969352460395,54.68836638657888,0.8460851833594702,0.9645294268706763,-0.2649687932766227,-1.9091622209555936,11.251990178023119,1.2666664123535156,0.5422054226459565,-0.9576662063598604,-1.8797360813065396,-0.035596331413181304,-1.4187011438331965,-0.4966312688865244,1.5992309649979575,11.788581955544855,-45.14427910481907,0.4610349374733391,4,0.6266670227050781,-0.016666412353515625,-0.8533334732055664,-1.6066675186157227,2.7133331298828125,2,0.018716574078661674,-1.2963198440198396,33.48666763305664,1.0540657573227328,33.27333450317383,-1.2105104652913639,33.70666885375977,0.018716574078661674
8336,2013-04-04,32.259998321533196,32.633331298828125,32.053333282470696,32.419998168945305,3808800.0,-0.004730632516731781,-1.0232609201903171,0.15686252510406157,29.465675662926074,50.39212138735107,0.9288337917983682,1.1732947997572083,-0.07267035754338025,-1.7227702013031774,12.071843984868776,0.579998016357429,0.360356872432007,-1.108001708984382,-2.0447434472046453,-0.17125997076411892,-1.5763725780945137,-0.6396308398742505,1.6808639908023437,11.439020115834436,-38.83554598120168,0.46837086911013215,4,0.6966686248779297,0.15666866302490945,-0.748331069946282,-1.453331947326653,2.813335418701172,3,0.05166360895685318,1.2485195480600917,32.413333892822266,-1.2963198440198396,33.48666763305664,1.0540657573227328,33.27333450317383,0.05166360895685318
8337,2013-04-05,32.12666702270508,32.18666839599609,31.520000457763672,31.70666694641113,4204200.0,-0.00413302249737324,1.4691276044886423,-2.625002980235103,29.11015830109845,45.72567382736334,1.0211426527342624,1.3102723359027095,0.10489555378109117,-1.5525642712519812,12.655608640676116,0.7399978637695241,0.23454353467297295,-1.2009996414184556,-2.275830538636548,-0.1261687442003634,-1.7384150900275017,-0.6635841928094095,1.7009435478385697,25.9259198881023,-20.620059220455182,0.5374154486090453,4,0.5633335113525391,0.28999996185302734,-0.6149997711181641,-1.3200006484985352,2.8266677856445312,4,0.09026773688753242,-1.0232609201903171,32.259998321533196,1.2485195480600917,32.413333892822266,-1.2963198440198396,33.48666763305664,0.09026773688753242
8338,2013-04-08,32.139999389648445,32.213333129882805,31.79999923706055,32.09999847412109,5212350.0,0.0004149937786557256,3.428536395962131,0.09524025776453002,32.4459572037229,42.86461566116766,0.9125144920304891,1.2425057677171978,0.10290746923705996,-1.5264411397821682,12.739125663569709,0.41333389282225497,0.09607659674398406,-1.1126672744750934,-2.299258477711888,0.07392392876170106,-1.705962876093487,-0.5193716728566997,1.5030023718728032,28.615318524100786,-16.828860321408094,0.5932956016183956,4,0.5500011444091726,0.27666759490966086,-0.6283321380615305,-1.3333330154419016,3.1333351135253835,0,0.07799216360992367,1.4691276044886423,32.12666702270508,-1.0232609201903171,32.259998321533196,1.2485195480600917,32.413333892822266,0.07799216360992367
8339,2013-04-09,32.66666793823242,32.793331146240234,32.16666793823242,32.246665954589844,2631150.0,0.01638670064049852,-1.1609150043079919,10.499809269498463,42.61278995057511,40.760579498170316,0.37863315941223874,0.6510300203380197,-0.4159492235010731,-2.010510428307036,12.15850001535733,0.6533317565917898,-0.021443105254505213,-0.5236654281616211,-1.6950072827655305,0.6476764264422883,-1.1093363554635758,0.0620054991403336,0.8064937189882215,58.30511104645524,10.68775900267832,0.5856709273019551,4,0.023332595825195312,-0.2500009536743164,-1.1550006866455078,-1.860001564025879,2.799999237060547,1,0.07081627083539876,3.428536395962131,32.139999389648445,1.4691276044886423,32.12666702270508,-1.0232609201903171,32.259998321533196,0.07081627083539876
8340,2013-04-10,33.433334350585945,33.473331451416016,32.713333129882805,32.759998321533196,2796000.0,0.023469379056448858,1.0177029688932289,1.6031734498324604,50.996037128647096,40.23056614387039,-0.43363455946782636,-0.12465264963262968,-1.1644445623885318,-2.727025795410931,11.633475516275245,0.8066635131835938,-0.17155866338688952,0.24466762542725462,-0.925112544399127,1.4144477952536363,-0.3402224594859362,0.8295577103404455,-1.9133338928222727,97.95236439906765,46.63901580001151,0.5848900849131896,4,-0.7433338165283274,-0.5466670989990305,-1.9666671752929759,-2.6266679763794016,1.7466659545898366,2,0.06061808590895734,-1.1609150043079919,32.66666793823242,3.428536395962131,32.139999389648445,1.4691276044886423,32.12666702270508,0.06061808590895734
8341,2013-04-11,33.700000762939446,33.906665802001946,33.413333892822266,33.553333282470696,2147850.0,0.007976063935388744,-1.3124955296474223,0.21782211873480514,56.23341349747628,40.82569784294324,-0.7335458733560998,-0.4213213515885883,-1.4176335290622077,-2.9284947498828515,10.925017496680772,0.4933319091796804,-0.20195821280901782,0.5166673660278249,-0.642170589365854,1.6755053214215039,-0.06275161166901455,1.0960863437246644,-2.140933685302727,91.34084552065849,35.40853926339546,0.5794189776968413,4,-0.9866676330566335,-0.813333511352532,-2.198333740234368,-2.893334388732903,2.6599998474121165,3,0.04233430942038918,1.0177029688932289,33.433334350585945,-1.1609150043079919,32.66666793823242,3.428536395962131,32.139999389648445,0.04233430942038918
8342,2013-04-12,33.48666763305664,33.70666885375977,33.066665649414055,33.70666885375977,2837400.0,-0.006330359793861207,4.8181786655566965,-1.5000000000000484,51.2786015129894,41.86562986372134,-0.6198898018298209,-0.266269893169337,-1.1844271336342942,-2.652778177467681,10.037419412767886,0.6400032043457173,-0.2986812746742018,0.3316675186157241,-0.7635716566691144,1.4269066939005626,-0.21595206902669872,0.8792871062581469,-1.8336966064453115,80.0633770937078,23.792907270050257,0.5476195876424192,4,-0.7733345031738281,-0.6000003814697266,-1.8366680145263707,-2.550002098083496,2.8866653442382812,4,0.047382024528813904,-1.3124955296474223,33.700000762939446,1.0177029688932289,33.433334350585945,-1.1609150043079919,32.66666793823242,0.047382024528813904
8343,2013-04-15,32.006668090820305,33.35333251953125,31.959999084472656,33.259998321533196,3702300.0,-0.04419668025657297,-1.0693046589296606,5.696923983908818,42.052998954117584,40.95281397068409,0.7392810141639359,1.1160586158115962,0.32208387879682476,-1.1190066893741246,9.335769268796371,1.5266685485839844,-0.3986760741586721,-1.0499988555908288,-2.1881847680086324,0.08818705682697825,-1.6190918117997342,-0.4809058993819235,-0.26354927319335175,2.39738040042527,-54.99650936091253,0.5690929562089035,4,0.7066650390625071,0.8799991607666087,-0.15666770935057883,-0.8700017929077077,4.413330078125007,0,0.09206415079407848,4.8181786655566965,33.48666763305664,-1.3124955296474223,33.700000762939446,1.0177029688932289,33.433334350585945,0.09206415079407848
8344,2013-04-16,32.433334350585945,32.61333465576172,32.07333374023437,32.25333404541016,1989300.0,0.01333054282798063,1.000000000000079,-0.1436176202926164,41.66667726303454,41.76247883050971,0.16481888176465276,0.6342248538814061,-0.08309749277287182,-1.4940899790431672,10.02098930483617,0.6066665649414134,-0.4938655263705556,-0.5676660537719656,-1.7138210933370956,0.5784889857931681,-1.1407435735545306,0.005411466010599497,-0.6036736535839928,24.315167144484068,-29.480668254788124,0.5730775197825663,4,0.2799987792968679,0.45333290100096946,-0.343334197998054,-1.0566682815551758,3.646667480468743,1,0.08756423628508547,-1.0693046589296606,32.006668090820305,4.8181786655566965,33.48666763305664,-1.3124955296474223,33.700000762939446,0.08756423628508547
8345,2013-04-17,31.71333312988281,32.15999984741211,31.413333892822266,32.053333282470696,3568200.0,-0.0221994202914918,1.6987928550253353,-1.888886534141463,37.27636546890598,42.630333253396365,0.8661697980806871,1.295693101748423,0.6629304592365095,-0.726488230000431,10.952413885220382,1.020000457763679,-0.5394947955857674,-1.2083339691162145,-2.4801126879469457,0.06344474971451675,-1.84422332853158,-0.5724446097008489,2.193332672119137,12.032061834849925,-35.301689447894375,0.6358893594153647,4,0.9466667175293004,1.120000839233402,0.5466666221618688,-0.14000034332275035,4.259998321533207,2,0.11835192567234354,1.000000000000079,32.433334350585945,-1.0693046589296606,32.006668090820305,4.8181786655566965,33.48666763305664,0.11835192567234354
8346,2013-04-18,31.58666610717773,31.946666717529297,31.440000534057614,31.74666786193848,2147550.0,-0.0039941251897525065,-1.2352941176470396,0.4705931851586162,33.80853878112306,43.15237552895466,0.9915526190066366,1.35422681847081,0.801149016874664,-0.5544965027380684,11.934173807309104,0.5066661834716832,-0.6555409545861934,-1.247667694091799,-2.6350520395557417,0.13971665137214728,-1.9413598668237704,-0.5539755213598276,2.2701330566406206,7.558085378186866,-32.48827229878705,0.693692172731973,4,1.0733337402343786,1.2466678619384801,0.6733336448669469,-0.013333320617672229,3.9799995422363317,3,0.11376111001412403,1.6987928550253353,31.71333312988281,1.000000000000079,32.433334350585945,-1.0693046589296606,32.006668090820305,0.11376111001412403
8347,2013-04-19,32.133331298828125,32.286666870117195,31.49333381652832,31.52666664123535,3493650.0,0.01730683414943157,-1.3564454037884857,-3.791612526374598,41.44141718870554,44.151871082841616,0.49833770190551974,0.7731689900581387,0.2681125357951615,-1.0575204061168364,12.757442794957843,0.7933330535888743,-0.5960548382795849,-0.6540023803710966,-2.0706753610806246,0.7626706003384314,-1.362338870725857,0.054334109983663836,1.6745985595703061,37.113294622649484,-2.1697473272171166,0.7083364903547638,4,0.5266685485839844,0.7000026702880859,0.12666845321655273,-0.5599985122680664,3.846668243408203,4,0.13153536034645685,-1.2352941176470396,31.58666610717773,1.6987928550253353,31.71333312988281,1.000000000000079,32.433334350585945,0.13153536034645685
8348,2013-04-22,32.69333267211914,32.793331146240234,31.97333335876465,32.37333297729492,4121250.0,0.017427429732796984,2.15385800431357,0.5274737712494537,44.33871455980001,44.3436404838666,0.028028449414001955,0.16934404355115618,-0.25750213043723136,-1.572522886510221,13.622156711410854,0.8199977874755859,-0.4823401880833629,-0.06066761016845845,-1.451747278407808,1.3304120580708911,-0.7562074442881368,0.6348722239512199,1.066705266967766,92.75371933723649,53.19207290996302,0.6955398341196755,4,-0.03333282470703125,0.1400012969970703,-0.3666653633117676,-0.9299993515014613,3.2866668701171875,0,0.11256118616240318,-1.3564454037884857,32.133331298828125,-1.2352941176470396,31.58666610717773,1.6987928550253353,31.71333312988281,0.11256118616240318
8349,2013-04-23,32.506668090820305,32.700000762939446,31.86000061035156,32.53333282470703,5499750.0,-0.005709561125838425,3.6666596024246125,-0.08332737286319365,50.762534430453684,44.31769573962289,0.21189308986848232,0.337060965035036,-0.04521820730605697,-1.3404235597605947,14.07857217814637,0.8400001525878871,-0.35231531176064834,-0.22433223724365803,-1.615817895680408,1.1671534211930918,-0.920075066462033,0.4714105919747169,1.2064357673413113,79.22727348116645,34.65909782521046,0.6957428292183746,4,0.15333175659180398,0.15333175659180398,0.13499927520752664,-0.6400012969970597,3.6066665649414134,1,0.1203854565220761,2.15385800431357,32.69333267211914,-1.3564454037884857,32.133331298828125,-1.2352941176470396,31.58666610717773,0.1203854565220761
8350,2013-04-24,32.65999984741211,32.97999954223633,32.446666717529304,32.446666717529304,2392350.0,0.004716932420247177,-4.0000000000002665,-8.00057224606341,53.26798892988935,43.98820412100213,-0.07003751260419477,0.12945982581864968,-0.17685332175692992,-1.4572930970873657,14.446941375536843,0.5333328247070241,-0.2386513195375528,-0.03233375549316264,-1.384055408570255,1.3193878975839297,-0.7081945820317088,0.6435270710453835,1.0071086114427175,79.22078565474743,29.20364105383311,0.6758608265385455,4,-0.09999847412109375,0.0,0.1533346176147461,-0.39333248138427024,3.073333740234375,2,0.10471530923517647,3.6666596024246125,32.506668090820305,2.15385800431357,32.69333267211914,-1.3564454037884857,32.133331298828125,0.10471530923517647
8351,2013-04-25,33.213333129882805,33.433334350585945,32.740001678466804,32.893333435058594,3071850.0,0.0169422316306147,-1.212776059801847,1.5000000000000167,58.30784853895271,44.769231568331385,-0.7818883347206977,-0.46393639610539594,-0.7046216822619158,-1.9710021728243774,14.632621391266646,0.7733345031738352,-0.1932846934854453,0.5313327789306541,-0.7999727571709343,1.8626383150322425,-0.13431998912014365,1.1969855469814519,0.4086998376513691,88.6597340134235,34.12481003922913,0.6656527680507944,4,-0.7899990081787038,-0.553333282470696,-0.338332176208489,-0.9466657638549663,2.599998474121101,3,0.08309910693817035,-4.0000000000002665,32.65999984741211,3.6666596024246125,32.506668090820305,2.15385800431357,32.69333267211914,0.08309910693817035
8352,2013-04-26,33.01333236694336,33.37333297729492,32.866668701171875,33.220001220703125,1949850.0,-0.006021701048712247,-1.026672566776785,-0.64584078392105,56.49157430012667,46.37351771788795,-0.7331943365753375,-0.33575634750209815,-0.4832171192061381,-1.7295831836988853,15.284359903794748,0.5066642761230469,-0.25747129844482686,0.36599884033203267,-0.8867520808210685,1.6187497614851374,-0.26037662024452146,0.9923743009085868,0.5645266190965756,73.30496557074942,14.85145265802332,0.6263754605765524,4,-0.5899982452392578,-0.35333251953125,-0.03833198547363281,-0.7466650009155202,2.873332977294922,4,0.07734248860703885,-1.212776059801847,33.213333129882805,-4.0000000000002665,32.65999984741211,3.6666596024246125,32.506668090820305,0.07734248860703885
8353,2013-04-29,33.220001220703125,33.35333251953125,33.02000045776367,33.060001373291016,1696800.0,0.006260163362566296,-1.7777477549074148,-0.7741846170884323,54.31841850013306,47.779266744232224,-0.8377505038834414,-0.5761659937725909,-0.6684332978455814,-1.888314983579889,15.619722951449305,0.3400001525878906,-0.3783902458372239,0.5753343582153292,-0.6720213271730202,1.8226900436036786,-0.04834348447884196,1.1990122009095003,0.3145672634724548,86.44069440403416,26.813063500523086,0.6236778426941746,4,-0.7966670989990234,-0.5600013732910156,-0.29833412170410156,-0.9533338546752859,1.9666671752929688,0,0.08308242685473277,-1.026672566776785,33.01333236694336,-1.212776059801847,33.213333129882805,-4.0000000000002665,32.65999984741211,0.08308242685473277
8354,2013-04-30,33.18666839599609,33.18666839599609,32.64666748046875,32.85333251953125,2936400.0,-0.0010033962517215222,2.239980774072559,2.0833512147437747,47.8260928033995,48.95145867028705,-0.7669750682531458,-0.5970729744528498,-0.6118734665126269,-1.8062200066804301,16.14071572461821,0.573333740234375,-0.46325717275452405,0.5570014953613196,-0.6544184948685441,1.7684214855911833,-0.0487084997536158,1.162711490476255,0.3054753963524277,75.00009665608461,19.38500760093696,0.6057099951149327,4,-0.7500009536743093,-0.5266685485839773,-0.2650012969970632,-0.9200010299682475,2.373332977294929,1,0.08417027924915943,-1.7777477549074148,33.220001220703125,-1.026672566776785,33.01333236694336,-1.212776059801847,33.213333129882805,0.08417027924915943
8355,2013-05-01,33.02000045776367,33.14666748046875,32.906665802001946,33.02000045776367,3678600.0,-0.005022135281663953,-1.1176371592055845,0.0,43.89951923866689,50.072678721125264,-0.44193885940437383,-0.4033022550421208,-0.4313883246794319,-1.597757362981568,15.36860185617368,0.2800025939941406,-0.37451767912492073,0.36000022888183736,-0.8589696092633261,1.5789700670269973,-0.24948469019074082,0.9694851479544155,0.4305671365943198,47.45756958587873,-3.4881508661449487,0.6094849190725807,5,-0.556666374206543,-0.3600006103515625,-0.09833335876464844,-0.7533330917358327,3.2133331298828054,2,0.09368062250498066,2.239980774072559,33.18666839599609,-1.7777477549074148,33.220001220703125,-1.026672566776785,33.01333236694336,0.09368062250498066
8356,2013-05-02,33.926666259765625,34.139999389648445,33.053333282470696,33.11333465576172,3544800.0,0.027458079631515586,-1.3285676917291953,100.0,53.51062748323104,51.41370208718365,-1.09714544414701,-1.2424019766747918,-1.2889156790263314,-2.448948359643513,14.431588705946202,1.1199989318847727,-0.2857887447624705,1.1833326339721708,-0.14359636282393495,2.5102616307682766,0.5198681355741215,1.8467971323702201,-2.5133323669433594,85.71428571428531,36.86335074694141,0.6634644983980528,5,-0.926666259765625,-1.1499996185302734,-1.0049991607666016,-1.6399993896484375,2.1333351135253906,3,0.05325213252748706,-1.1176371592055845,33.02000045776367,2.239980774072559,33.18666839599609,-1.7777477549074148,33.220001220703125,0.05325213252748706
8357,2013-05-03,35.026668548583984,35.413333892822266,34.380001068115234,34.419998168945305,4413150.0,0.03242294071560092,-2.0097163967667564,0.7459077904413577,75.65118215603741,54.892865153432254,-1.9484690609280833,-2.228247175100705,-2.3124443398226475,-3.492370815523145,13.348856712582041,1.4866676330566406,-0.05855854357933765,2.1383348464965835,0.4982862015298224,3.7783834914633445,1.3183105240132065,2.9583591689799604,-3.558801345825195,86.0241428994919,30.00429289305489,0.8200243224833804,5,-1.3900012969970703,-1.6133346557617188,-2.105001449584961,-2.726668357849121,0.5333328247070312,4,0.02245897449050216,-1.3285676917291953,33.926666259765625,-1.1176371592055845,33.02000045776367,2.239980774072559,33.18666839599609,0.02245897449050216
8358,2013-05-06,34.64666748046875,34.893333435058594,33.34000015258789,34.133331298828125,3164850.0,-0.01084890695751295,2.0860882482227576,0.8461533624673715,68.94975707449487,56.91366766943683,-1.4105870349773113,-1.740036657338095,-1.8624621809512334,-3.0645571559565816,11.808516626927187,1.6866683959960938,0.21738663345576725,1.633000373840332,-0.14368619846327135,3.4096869461439354,0.7446570876885303,2.5213436599921337,-3.020981610107423,72.28916327135599,11.752482252292765,0.8883432861518014,5,-0.7166671752929688,-1.2333335876464844,-1.835000991821289,-2.3466672897338867,0.45333099365233664,0,0.03578981627795952,-2.0097163967667564,35.026668548583984,-1.3285676917291953,33.926666259765625,-1.1176371592055845,33.02000045776367,0.03578981627795952
8359,2013-05-07,34.97999954223633,34.97999954223633,34.61999893188477,34.66666793823242,1962450.0,0.009620898227960417,1.2978889186490574,0.6103828547648772,79.95108981161324,59.87845665629504,-1.5155584763703729,-1.9933749969978152,-2.1063122432880306,-3.355530078596466,11.211834996304344,0.3600006103515554,0.42174776920791857,1.850665855407712,-0.12137032211464316,3.822702032930067,0.8646477666465344,2.8366839441688896,-3.2028077509765644,82.71273519725834,15.377927652607653,0.9860180887611771,5,-0.9499988555908203,-1.5666656494140625,-2.156665802001953,-2.679999351501465,0.9533348083496094,1,0.005908200585029277,2.0860882482227576,34.64666748046875,-2.0097163967667564,35.026668548583984,-1.3285676917291953,33.926666259765625,0.005908200585029277
8360,2013-05-08,35.459999084472656,35.58000183105469,34.793331146240234,34.866668701171875,3357300.0,0.013722114022807652,-1.1261212033734045,1.893618057415569,83.35246156342569,62.66119143679204,-1.7395406515399614,-2.438795269114813,-2.4975741874571895,-3.7834559456409416,11.77828259326712,0.7866706848144531,0.5922677839532042,2.22933216094971,2.4123347863280742e-05,4.4586401985515565,1.1146781421487901,3.3439861797506296,-3.537361609150391,95.25055446432482,19.513574584858873,1.114654018800923,5,-1.3466644287109375,-1.9633312225341797,-2.6366653442382812,-3.159998893737793,0.020000457763671875,2,0.002820143581508061,1.2978889186490574,34.97999954223633,2.0860882482227576,34.64666748046875,-2.0097163967667564,35.026668548583984,0.002820143581508061
8361,2013-05-09,35.12666702270508,35.606666564941406,35.006668090820305,35.28666687011719,2496300.0,-0.00940022759091208,-2.000009536797663,-0.2696640049377001,76.75806252510641,64.91302346178978,-1.2362668415414575,-2.100810404511016,-2.096031386141675,-3.391582721705632,12.827899470832705,0.5999984741211009,0.7304013946782888,1.8246667861938448,-0.5541604942508016,4.203494066638491,0.6352531459715252,3.0140804264161645,-2.9845876860388643,78.82354723128681,-1.7247513857871866,1.1894136402223225,5,-1.0,-1.6166667938232422,-2.4083328247070312,-2.7566661834716797,0.779998779296875,3,0.03150502620206108,-1.1261212033734045,35.459999084472656,1.2978889186490574,34.97999954223633,2.0860882482227576,34.64666748046875,0.03150502620206108
8362,2013-05-10,35.07333374023437,35.27333450317383,34.973331451416016,35.153331756591804,1930950.0,-0.0015183132073486316,-1.1428590891132273,0.49998807905976506,73.39450848520245,67.03258901568637,-0.9610579763611824,-2.026408297236763,-1.9739156477352182,-3.279530526005253,13.61146122067394,0.3000030517578125,0.8529646221957705,1.6920001983642479,-0.8151280061410517,4.199128402869544,0.4384360961116016,2.945564300616894,-2.6540874253061375,76.4706080347628,-2.4291188223998432,1.2535641022526482,5,-0.9466667175292898,-1.563333511352532,-2.3866667747497488,-2.676666259765618,1.2666664123535227,4,0.02813156115595561,-2.000009536797663,35.12666702270508,-1.1261212033734045,35.459999084472656,1.2978889186490574,34.97999954223633,0.02813156115595561
8363,2013-05-13,34.95333480834961,35.133331298828125,34.793331146240234,34.846668243408196,2025900.0,-0.003421372281674495,-2.1873904802775095,-1.3333651232653139,74.36918819146142,69.98182183658216,-0.6362358056337953,-1.7648166595023511,-1.7747943878339356,-3.105172275541456,13.187720965037395,0.3400001525878906,0.9013304337585737,1.4246679306030288,-1.0886388386581416,3.937974699864199,0.16801454597244714,2.6813213152336104,-2.279094873420327,33.7840084438752,-43.21231370997682,1.256653384630585,5,-0.6966686248779297,-1.4433345794677734,-2.400001049041748,-2.5566673278808594,0.926666259765625,0,0.017356471657648198,-1.1428590891132273,35.07333374023437,-2.000009536797663,35.12666702270508,-1.1261212033734045,35.459999084472656,0.017356471657648198
8364,2013-05-14,35.27333450317383,35.40666580200195,34.87333297729492,34.939998626708984,2529600.0,0.009155054777427951,-1.2857096146615006,3.12502682211552,75.19280640515903,73.45885374397018,-0.7030471628510213,-1.9617199050910301,-2.0075280641011517,-3.375531996541742,12.836969618256894,0.5333328247070312,0.9975325150059575,1.6026676177978487,-0.970276981920307,4.175612217516001,0.31619531793877087,2.8891399176569266,-2.3645004378435743,59.01665486302301,-16.96718961302045,1.2864722998590763,5,-0.9433345794677734,-1.7633342742919922,-2.720000743865967,-2.876667022705078,-0.46666717529296875,1,-0.004914081174751006,-2.1873904802775095,34.95333480834961,-1.1428590891132273,35.07333374023437,-2.000009536797663,35.12666702270508,-0.004914081174751006
8365,2013-05-15,35.46666717529297,35.54666519165039,34.540000915527344,34.926666259765625,2443800.0,0.005480986553787481,1.8761961852861035,1.6199903870362318,73.34254340139205,75.66239995709918,-0.5730885999933832,-1.9599313988383145,-2.142216729242662,-3.517170699280207,11.711141821328477,1.0066642761230469,1.1175405197642192,1.6083335876464844,-0.9104503451673907,4.127117520460363,0.34894162123954686,2.867725554053422,-2.3420065099938228,86.87504470352621,11.978475346200497,1.2593919664069388,5,-0.9933338165283203,-1.9566669464111328,-2.9133334159851074,-3.0699996948242188,-0.5800018310546875,2,0.013157908889112058,-1.2857096146615006,35.27333450317383,-2.1873904802775095,34.95333480834961,-1.1428590891132273,35.07333374023437,0.013157908889112058
8366,2013-05-16,35.18000030517578,35.633331298828125,35.080001831054695,35.279998779296875,2603550.0,-0.008082712387390223,-2.6889194069328095,-0.18518204552197687,72.04885710492461,75.26214161808663,-0.10050942796956264,-1.4653893074073352,-1.8016068035787356,-3.1803778269416867,10.556954977372962,0.5533294677734304,1.2994391391448161,1.1420000076293917,-1.2010084773581227,3.4850084926169096,-0.02950423486436904,2.3135042501231524,-1.8567791679052519,58.53668748473535,-15.877082584913069,1.1715042424937583,5,-0.6933345794677734,-1.656667709350586,-2.3916664123535156,-2.7833328247070312,-1.0866661071777273,3,0.008527550723653965,1.8761961852861035,35.46666717529297,-1.2857096146615006,35.27333450317383,-2.1873904802775095,34.95333480834961,0.008527550723653965
8367,2013-05-17,36.36000061035156,36.459999084472656,35.400001525878906,35.49333190917969,4360350.0,0.03354179348890396,-1.0126609784010083,-8.666819256885633,76.67044248338144,76.11999555240737,-1.1974068288403075,-2.4374729459532674,-2.9326127918556253,-4.301391315591744,10.12854559425868,1.279998779296875,1.5717610962101674,2.1106668472290053,-0.2711372632357225,4.492470957693733,0.9197647919966414,3.3015689024613692,-2.8057684569252714,94.79174117254368,20.994658811147758,1.1909020552323635,5,-0.8600006103515625,-2.4233341217041016,-3.560000419616699,-3.9633331298828125,-1.7733345031738352,4,-0.012467953815725408,-2.6889194069328095,35.18000030517578,1.8761961852861035,35.46666717529297,-1.2857096146615006,35.27333450317383,-0.012467953815725408
8368,2013-05-20,36.37333297729492,36.526668548583984,36.11999893188477,36.13333129882813,2356350.0,0.00036667675246304654,-2.050025033974789,0.276924363533919,77.15908137727095,75.809772393036,-1.050528610745431,-2.2777547778002756,-2.918567173724597,-4.253250892285337,10.39558246994988,0.40666961669921164,1.729457441371764,1.9399991989135756,-0.5034590730432598,4.383457470870411,0.7182700629351615,3.16172833489199,-2.4704087921430684,92.28177030029205,17.866991646371574,1.2217291359784168,5,-0.8399982452392578,-2.403331756591797,-3.5733327865600586,-3.976665496826172,-1.2866668701171946,0,-0.0009164083128658795,-1.0126609784010083,36.36000061035156,-2.6889194069328095,35.18000030517578,1.8761961852861035,35.46666717529297,-0.0009164083128658795
8369,2013-05-21,36.41999816894531,36.573333740234375,36.17333221435547,36.36666870117188,2373300.0,0.00128295066277051,1.2222269317170347,0.22220456171022096,79.58236997768931,75.39087332795418,-0.973860803370826,-2.1251695502226795,-2.945559388099369,-4.238612314304007,10.572756285806637,0.40000152587890625,1.6556705839144712,1.7909978866577134,-0.6294808248617372,4.211476598177164,0.5807585308979881,3.0012372424174387,-2.149749772912962,92.45890444368567,14.029695602172964,1.2102393557597255,5,-0.8633308410644531,-2.426664352416992,-3.619997978210449,-4.0233306884765625,-0.6666641235351562,1,-0.014826939263564376,-2.050025033974789,36.37333297729492,-1.0126609784010083,36.36000061035156,-2.6889194069328095,35.18000030517578,-0.014826939263564376
8370,2013-05-22,36.08000183105469,36.70000076293945,35.84000015258789,36.52000045776367,2304900.0,-0.009335429845807486,1.150003576282097,-8.250572246066907,70.78512177591347,74.72721324471051,-0.5997369871288356,-1.5977348431878227,-2.575035639512876,-3.8370702104145735,10.963115100128453,0.8600006103515625,1.656103472025272,1.280001449584958,-1.0357355034771771,3.5957384026470933,0.12213297305389403,2.437869926116022,-1.4412597799500162,61.72843576116195,-15.127434903200921,1.157868476531067,5,-0.46000099182128906,-2.023334503173828,-3.280001640319824,-3.6833343505859375,-0.3066673278808594,2,-0.035291974460983755,1.2222269317170347,36.41999816894531,-2.050025033974789,36.37333297729492,-1.0126609784010083,36.36000061035156,-0.035291974460983755
8371,2013-05-23,35.973331451416016,36.15999984741211,35.7400016784668,35.779998779296875,1922550.0,-0.0029564959596775076,-2.073229961898648,-0.4393938080334307,61.30570346639843,73.38401268706562,-0.4026837046986884,-1.3425222736154012,-2.4494088573243005,-3.666827011868996,11.90303698122058,0.4199981689453125,1.567716384237734,1.0353311538696275,-1.2101715827431079,3.280833890482363,-0.0874202144367402,2.158082522175995,-0.9635628321810827,44.102327847012944,-30.288710006376064,1.122751368306368,5,-0.3533306121826172,-1.9033308029174805,-3.2266645431518555,-3.5766639709472656,0.19333648681640625,3,-0.030207547183816907,1.150003576282097,36.08000183105469,1.2222269317170347,36.41999816894531,-2.050025033974789,36.37333297729492,-0.030207547183816907
8372,2013-05-24,35.56666564941406,35.686668395996094,35.220001220703125,35.5533332824707,1931400.0,-0.011304646681144281,2.684148710304016,0.06896075452339141,60.9177200864103,71.88940511983773,0.09087717238912063,-0.7744664430527948,-2.0360733025477487,-3.206610623136264,12.63514839145359,0.7533302307128906,1.393372641625966,0.5009986877441435,-1.5670917105967277,2.5690890860850146,-0.5330465114262921,1.535043886914579,1.1333351135253906,23.42327945501362,-49.117222932631044,1.034045199170434,5,0.05333518981933594,-1.4699983596801758,-2.8199987411499023,-3.1699981689453125,0.3866691589355469,4,-0.04142450309902135,-2.073229961898648,35.973331451416016,1.150003576282097,36.08000183105469,1.2222269317170347,36.41999816894531,-0.04142450309902135
8373,2013-05-28,35.97999954223633,36.37333297729492,35.77333450317383,36.00666809082031,1410900.0,0.011621384385496203,-1.7272743035988314,-2.0002861230329043,61.64597901321226,70.38420207628809,-0.1804895449452033,-1.022869375648284,-2.435217858077152,-3.5776043045454173,13.670557282924173,0.8066673278808594,1.3054687290849643,0.7763326644897433,-1.1356452316819983,2.6883105606614848,-0.17965628359613106,1.7323216125756176,0.690401229858395,51.351253824364065,-19.08037656039886,0.955988948085872,5,-0.3599987030029297,-1.6999988555908203,-3.233332633972168,-3.583332061767578,-0.3333320617675781,1,-0.038725221033507506,2.684148710304016,35.56666564941406,-2.073229961898648,35.973331451416016,1.150003576282097,36.08000183105469,-0.038725221033507506
8374,2013-05-29,35.97999954223633,36.18000030517578,35.58666610717773,35.70666885375977,1675050.0,0.0,-1.311678853813649,-10.249177513946236,56.81819773298614,68.54816366868742,-0.0778994509602029,-0.8462582180852252,-2.4069811341692855,-3.5325988558679953,14.191492671665213,0.593334197998054,1.2613079992990066,0.6366661071777315,-1.0497288078204932,2.3230610221759562,-0.20653135032137726,1.4798635646768403,0.6613932388305628,51.351253824364065,-15.282445397745121,0.8431974574991117,5,-0.08999824523925781,-1.6999988555908203,-3.233332633972168,-3.583332061767578,0.2666664123535156,2,-0.024828611629356234,-1.7272743035988314,35.97999954223633,2.684148710304016,35.56666564941406,-2.073229961898648,35.973331451416016,-0.024828611629356234
8375,2013-05-30,36.11333465576172,36.43999862670898,35.95333480834961,35.96666717529297,1119900.0,0.003705811985041052,-4.6153880012323665,0.5365935354212165,63.65315932108196,67.61530835937158,-0.12276860358321073,-0.7757387397653872,-2.501995980457778,-3.624699322107091,14.837516883671203,0.4866638183593679,1.229371141727846,0.6153345108032227,-0.7005799823234753,1.9312490039299206,-0.04262273576012632,1.2732917573665716,0.49963029409789783,73.22420774510306,7.79649951132501,0.657957246563348,5,-0.1533336639404297,-1.5400009155273438,-3.4533348083496094,-3.7166671752929688,0.279998779296875,3,-0.009968633851820896,-1.311678853813649,35.97999954223633,-1.7272743035988314,35.97999954223633,2.684148710304016,35.56666564941406,-0.009968633851820896
8376,2013-05-31,35.733333587646484,36.36666870117188,35.6533317565918,35.99333190917969,2806800.0,-0.010522458580396021,-2.3968265501676074,-1.7727059925093633,58.37563550070835,65.58255202796346,0.38440096224993425,-0.26714340069234765,-2.0883747907920522,-3.1998258390932577,15.213934576071598,0.7133369445800852,1.1570795260901576,0.14500007629394673,-0.9454692902112427,1.2354694427991362,-0.400234606958648,0.6902347595465415,0.8517720876300032,42.07651298406916,-21.047431442538034,0.5452346832525948,5,0.2266674041748047,-1.0599994659423828,-3.123332977294922,-3.3366661071777344,0.9066658020019531,4,0.0011194285982087937,-4.6153880012323665,36.11333465576172,-1.311678853813649,35.97999954223633,-1.7272743035988314,35.97999954223633,0.0011194285982087937
8377,2013-06-03,35.813331604003906,36.01333236694336,34.786666870117195,35.926666259765625,3780300.0,0.002238750441830639,7.558125299409117,0.43590533620904676,61.02560641495519,63.78994369881727,0.24440483697155457,-0.3005965639237971,-2.1247481222079685,-3.229772769650708,14.12677598643373,1.2266654968261648,1.095241904864956,0.18566493988036825,-0.8758683116767116,1.2471981914374481,-0.3451016858981717,0.7164315656589082,0.7444719821811105,62.09671651157919,-4.542788604606329,0.530766625778539,6,-0.06999778747558594,-1.1399974822998047,-3.271664619445801,-3.4166641235351562,0.7000007629394531,0,0.009866055974223187,-2.3968265501676074,35.733333587646484,-4.6153880012323665,36.11333465576172,-1.311678853813649,35.97999954223633,0.009866055974223187
8378,2013-06-04,35.88666534423828,35.99333190917969,35.17333221435547,35.793331146240234,3242850.0,0.0020476659654355966,4.347812566083268,-0.823527431841131,58.394130097243504,61.435694823212174,0.10591562838666846,-0.2911995821585265,-2.1619471304721145,-3.2493532422097218,14.26258785537067,0.8199996948242188,1.0644443572564057,0.19699878692627237,-0.7633073257414793,1.157304899594024,-0.28315426940760346,0.6771518432601482,0.6002927733040195,66.53222922353162,-1.0272519960443418,0.4801530563338774,6,-0.14333152770996094,-1.2133312225341797,-3.344998359680176,-3.4899978637695312,1.993335723876946,1,0.0018577781878537092,7.558125299409117,35.813331604003906,-2.3968265501676074,35.733333587646484,-4.6153880012323665,36.11333465576172,0.0018577781878537092
8379,2013-06-05,35.186668395996094,35.939998626708984,35.14666748046875,35.880001068115234,2619150.0,-0.01950576743555177,-1.0517153779750894,-7.428495524584133,46.634626847058,58.75230649778379,0.6845549153237869,0.4480458915462364,-1.420524203815738,-2.503172752531988,14.334949181584394,0.7933311462402344,0.8641945767567591,-0.5133316040039091,-1.445520479136384,0.41885727112856586,-0.979426041570143,-0.04723716643767517,1.2322780716492048,24.193663751035167,-39.2320611490122,0.46609443756623686,6,0.4266643524169922,-0.5133342742919922,-2.6450014114379883,-2.7900009155273438,2.579998016357429,2,0.013073107101125858,4.347812566083268,35.88666534423828,7.558125299409117,35.813331604003906,-2.3968265501676074,35.733333587646484,0.013073107101125858
8380,2013-06-06,35.560001373291016,35.56666564941406,34.96666717529297,35.30666732788086,1539300.0,0.010610068935580363,3.5000572213321126,-0.36538599087772966,54.47411467638967,57.9932410766717,0.2566972691762288,0.0870521795634005,-1.7622833065240826,-2.827895321247638,13.940440386277464,0.5999984741210938,0.6568849155218288,-0.14499874114990519,-1.0728298989992808,0.7828324166994705,-0.6089143200745895,0.3189168377747791,0.793653910453159,48.9451649975369,-14.475266542320512,0.46391557892468777,6,0.05333137512207031,-0.7566680908203125,-3.0116677284240723,-3.1633338928222656,2.5466651916503906,3,0.019310026849846507,-1.0517153779750894,35.186668395996094,4.347812566083268,35.88666534423828,7.558125299409117,35.813331604003906,0.019310026849846507
8381,2013-06-07,36.23333358764648,36.28666687011719,35.61333465576172,35.813331604003906,1866600.0,0.018935100909788005,1.5569486393892644,1.6578979069416977,48.30658791106224,56.592004168299695,-0.420047571201593,-0.5260934493149989,-2.395136551465775,-3.4499113914826367,13.493122976018462,0.7266654968261719,0.4372259037948538,0.4730001449584904,-0.4415106155463917,1.3875109054633725,0.015744764706049352,0.9302555252109315,0.05764215955262131,96.44444783528596,35.46416321697441,0.45725538025243967,6,-0.6200008392333913,-1.3566665649413991,-3.671666622161858,-3.8366661071777273,1.5999984741211009,4,0.004415819124814702,3.5000572213321126,35.560001373291016,-1.0517153779750894,35.186668395996094,4.347812566083268,35.88666534423828,0.004415819124814702
8382,2013-06-10,36.060001373291016,36.426666259765625,35.8466682434082,36.36666870117188,1553400.0,-0.004783777731523942,1.7187676021708227,-0.7301568559777225,45.98292186705268,54.85166448539307,-0.1892813448088475,-0.28991671059996804,-2.1917465814287667,-3.2247919593509806,13.122341908617752,0.5799980163574219,0.30701853598987583,0.25033454895019247,-0.6131618685208977,1.1138309664212827,-0.18141365978534907,0.682082757685734,-1.273334503173821,74.88595093146606,17.127105142867293,0.43174820873554487,6,-0.4466686248779297,-1.0400009155273438,-3.17166805267334,-3.6633338928222656,1.913330078125,0,0.016084248315836547,1.5569486393892644,36.23333358764648,3.5000572213321126,35.560001373291016,-1.0517153779750894,35.186668395996094,0.016084248315836547
8383,2013-06-11,35.560001373291016,36.00666809082031,35.40666580200195,35.560001373291016,1311600.0,-0.013865778728736844,-2.9130012936610608,-0.0,40.122537787011694,52.996591158062586,0.2736542998694347,0.2717988555604052,-1.6529093450191539,-2.671554351080758,12.766966381158138,0.6533355712890625,0.24214592372347,-0.279998779296875,-1.054914720268414,0.49491716167466393,-0.6674567497826445,0.10745919118889447,-0.7405345153808511,40.63935411386617,-12.204297533423762,0.3874579704857711,6,0.05333137512207031,-0.5400009155273438,-2.035000801086426,-2.583333969116211,2.799999237060547,1,0.026809082025750053,1.7187676021708227,36.060001373291016,1.5569486393892644,36.23333358764648,3.5000572213321126,35.560001373291016,0.026809082025750053
8384,2013-06-12,35.09999847412109,35.90666580200195,35.060001373291016,35.84000015258789,1114050.0,-0.012935964044012538,-1.0650455672529855,-100.0,39.04616691311523,50.26248089051072,0.6657080133616731,0.756959746359442,-1.16549116024418,-2.168006043479153,12.242503790100692,0.8466644287109375,0.19529201077507707,-0.7313348770141701,-1.5362330603007308,0.0735633062723906,-1.133783968657454,-0.3288857853708862,-0.2483876281738162,9.13228646826696,-40.82825405790744,0.40244909164328113,6,0.5066680908203196,0.5200023651123118,-1.4283313751220632,-2.123331069946282,3.319999694824226,2,0.0792023565483575,-2.9130012936610608,35.560001373291016,1.7187676021708227,36.060001373291016,1.5569486393892644,36.23333358764648,0.0792023565483575
8385,2013-06-13,35.93333435058594,36.08666610717773,34.88666534423828,34.959999084472656,1598550.0,0.02374176389435645,-1.1428532503184456,-1.3153149437848801,49.61541254844481,49.28912278470367,-0.21886169112161724,-0.04176323147387251,-1.9265610231807457,-2.9516570420042996,12.056401462988537,1.200000762939446,0.1299088240018449,0.07866764068603516,-0.7085826074142361,0.8659178887863064,-0.314957483364104,0.4722927647361743,-1.050222396362301,67.96547948734462,16.550759957996924,0.3936251240501371,6,-0.32666778564453125,-0.31333351135253906,-2.211667060852051,-2.956666946411133,2.6066665649414062,3,0.05102037133210513,-1.0650455672529855,35.09999847412109,-2.9130012936610608,35.560001373291016,1.7187676021708227,36.060001373291016,0.05102037133210513
8386,2013-06-14,35.47999954223633,36.040000915527344,35.47999954223633,35.78666687011719,1376400.0,-0.012615996164636933,-2.6521749947133384,-0.31506854683838,49.17408460043493,47.972287027534755,0.21764644155962998,0.45871784271650995,-1.3997948026832034,-2.4518335251549317,11.767174873967912,0.5600013732910156,0.07946544921496468,-0.389667129516603,-1.1329988581314154,0.35366459909820946,-0.7613329938240057,-0.018001265209200312,-0.5933341979980469,38.528171770266184,-15.748682820502424,0.371665864307406,6,0.176666259765625,0.1400012969970703,-1.6749982833862305,-2.4199981689453125,2.6866683959960938,4,0.07403232966726003,-1.1428532503184456,35.93333435058594,-1.0650455672529855,35.09999847412109,-2.9130012936610608,35.560001373291016,0.07403232966726003
8387,2013-06-17,35.90666580200195,36.14666748046875,35.61999893188477,35.686668395996094,1444800.0,0.012025542989585247,-1.9811174089069623,-0.7173812989016184,49.302911497608925,46.96215162757536,-0.21723236041925276,-0.0038498833000772947,-1.7422594305470795,-2.8260775387985646,10.591277027618705,0.6666679382324219,-0.00442568409831523,0.05966587066650675,-0.6474767444455267,0.7668084857785402,-0.29390543688951,0.4132371782225235,-1.0200004577636719,80.95228003463497,25.21870947520462,0.3535713075560151,6,-0.25,-0.2866649627685547,-2.088332176208496,-2.833332061767578,1.5600013732910156,0,0.05365762085484982,-2.6521749947133384,35.47999954223633,-1.1428532503184456,35.93333435058594,-1.0650455672529855,35.09999847412109,0.05365762085484982
8388,2013-06-18,36.34000015258789,36.43333435058594,35.86000061035156,35.95333480834961,1032750.0,0.012068353908865959,1.0,1.757590470080283,53.16159611490719,47.687370435114154,-0.6476007175633569,-0.4635773364305322,-2.0850505187646604,-3.2207563533327956,9.422824392793459,0.573333740234375,-0.031855545267632124,0.4946668624877901,-0.20739145118503188,1.1967251761606121,0.14363770565137912,0.8456960193242011,-1.422534790039066,93.96547046491553,36.12114491222796,0.3510291568364123,6,-0.6800003051757812,-0.7199993133544922,-2.5216665267944336,-3.24666690826416,1.0799980163574219,1,0.04494582531562852,-1.9811174089069623,35.90666580200195,-2.6521749947133384,35.47999954223633,-1.1428532503184456,35.93333435058594,0.04494582531562852
8389,2013-06-19,35.880001068115234,36.393333435058594,35.880001068115234,36.27333450317383,1270200.0,-0.012658202601573132,-1.610163902628261,-1.0172451214459068,48.06201353900591,46.974914753182624,-0.08818305016320949,-0.04859946600890197,-1.5549652946606685,-2.7292807387849223,8.14689283716361,0.5133323669433594,-0.08985695575024977,0.06166763305664347,-0.586827012207209,0.7101622783204959,-0.26257968957528277,0.3859149556885697,-0.9019009460449254,64.22419533851277,7.981411006064803,0.3242473226319252,6,-0.220001220703125,-0.26000022888183594,-1.9966678619384766,-2.786667823791504,1.5200004577636719,2,0.06911927169478771,1.0,36.34000015258789,-1.9811174089069623,35.90666580200195,-2.6521749947133384,35.47999954223633,0.06911927169478771
8390,2013-06-20,34.80666732788086,35.50666809082031,34.68000030517578,35.426666259765625,2508000.0,-0.02991454036460972,1.1196539396399525,1.57626806323344,43.098314638664434,46.3962177229162,0.9689476542791766,0.9744063674711967,-0.4472883535697818,-1.6297536562055654,7.5823048151755446,1.2000007629394531,-0.16847784229754126,-0.9479993820190415,-1.7255148749830909,-0.17048388905499223,-1.3367571285010627,-0.5592416355370204,1.6266670227050781,7.224351973125977,-48.711446421355106,0.38875774648202344,6,0.75,0.8133335113525391,-0.8866672515869141,-1.713334083557129,2.5600013732910227,3,0.10381145678288206,-1.610163902628261,35.880001068115234,1.0,36.34000015258789,-1.9811174089069623,35.90666580200195,0.10381145678288206
8391,2013-06-21,34.88666534423828,35.11999893188477,34.46666717529297,35.09999847412109,4290150.0,0.002298353232265349,4.157867790995099,0.34408628613969283,43.098314638664434,46.07570580865083,0.7574945824887038,0.8525337400461268,-0.4999022734874643,-1.686872248050193,7.2172112057253015,0.653331756591804,-0.13934263213013764,-0.8136680603027315,-1.6742785001686613,0.046942379563198244,-1.2439732802356929,-0.3833628403697702,1.5116023254394548,21.355833575792843,-32.40438012150217,0.4303052199329645,6,0.5633354187011719,0.6966686248779297,-0.8949985504150391,-1.7933320999145508,2.6866683959960938,4,0.10472011398167158,1.1196539396399525,34.80666732788086,-1.610163902628261,35.880001068115234,1.0,36.34000015258789,0.10472011398167158
8392,2013-06-24,34.093334197998054,34.64666748046875,34.08666610717773,34.61999893188477,4013400.0,-0.022740240100685094,-1.0740756439055954,2.46874329447115,37.93722990265337,45.83289382149991,1.3885357633659368,1.6125009097969993,0.3190364093167446,-0.870784619598929,7.711799316209962,0.799999237060554,-0.1994077526694582,-1.533332633972158,-2.654810340206879,-0.41185492773743704,-2.094071487089522,-0.972593780854794,2.2276694519042906,0.2841514065338112,-49.71818495029319,0.5607388531173608,6,1.166666030883782,1.2999992370605398,-0.08833503723145242,-0.5700016021728587,3.4199981689453054,0,0.11947595728180649,4.157867790995099,34.88666534423828,1.1196539396399525,34.80666732788086,-1.610163902628261,35.880001068115234,0.11947595728180649
8393,2013-06-25,34.58666610717773,34.700000762939446,34.259998321533196,34.459999084472656,2322150.0,0.014470039988304872,1.4905587044535415,-0.24050788776055784,45.84869197915775,46.588729939949076,0.8298882088088817,1.0639827565921038,-0.09471532301194685,-1.3266575412212447,7.447725918710635,0.606666564941392,-0.2743183489563137,-0.9703340530395579,-2.169791980330878,0.22912387425176206,-1.5700630166852179,-0.3706050893938979,1.600277290161138,21.676294364447845,-30.285687697868443,0.5997289636456588,6,0.6733341217041087,0.8066673278808665,0.1316671371460032,-0.6499996185302663,3.2933349609375,1,0.08326911472735321,-1.0740756439055954,34.093334197998054,4.157867790995099,34.88666534423828,1.1196539396399525,34.80666732788086,0.08326911472735321
8394,2013-06-26,35.08666610717773,35.22666549682617,34.76666641235352,34.98666763305664,1422900.0,0.014456438167546715,1.4210653121046868,0.7894594187622228,46.7814914880018,46.273849822122074,0.36632065881519793,0.520301040980442,-0.5214391648398333,-1.7911267401320785,7.146771639130933,0.6399993896484446,-0.3210674092994239,-0.4256673812866296,-1.6253344561409193,0.7739996935676601,-1.0255009187137745,0.17416615614051523,0.9742606527514681,70.42243683595446,17.332029154301445,0.599833537427146,6,0.17333412170410867,0.3066673278808665,-0.33499813079833274,-1.1166648864746023,2.873332977294929,2,0.0665019598795753,1.4905587044535415,34.58666610717773,-1.0740756439055954,34.093334197998054,4.157867790995099,34.88666534423828,0.0665019598795753
8395,2013-06-27,35.753334045410156,35.813331604003906,35.2400016784668,35.30666732788086,2270850.0,0.019000606560793942,1.0235346388685063,4.466735332265519,46.73321615776648,46.00264221738114,-0.36717816964485905,-0.18416218461771194,-1.082362067021883,-2.4118525465149503,6.274155797099695,0.726665496826179,-0.2833261012084236,0.25900058746337606,-0.913186214894786,1.4311873898215381,-0.32709281371570853,0.8450939886424607,0.18913707535394764,96.52523556508005,46.89803629749744,0.5860934011790826,6,-0.4933338165283203,-0.3600006103515625,-0.9783334732055664,-1.760000228881836,1.833332061767571,3,0.046056333610099864,1.4210653121046868,35.08666610717773,1.4905587044535415,34.58666610717773,-1.0740756439055954,34.093334197998054,0.046056333610099864
8396,2013-06-28,35.77333450317383,35.96666717529297,35.48666763305664,35.52000045776367,3219300.0,0.0005594011942569033,-2.0,0.5671657087222758,48.007413731843506,45.85869802118498,-0.38128997754380833,-0.21187517063118122,-0.9901213666136641,-2.3920343608280774,5.765708998573317,0.4799995422363281,-0.1993634382720586,0.277000999450685,-0.8970378720286973,1.4510398709300674,-0.31001843628900616,0.8640204351903762,-1.6866683959961009,89.71635307032231,41.496189698110186,0.5870194357396925,6,-0.5133342742919922,-0.5100021362304759,-0.9350004196166992,-1.7166671752929688,1.6466636657714844,4,0.04453971708610771,1.0235346388685063,35.753334045410156,1.4210653121046868,35.08666610717773,1.4905587044535415,34.58666610717773,0.04453971708610771
8397,2013-07-01,36.16666793823242,36.21333312988281,35.76666641235352,35.77333450317383,2145600.0,0.010995157161647784,-1.1967056263250142,1.552627616322843,54.28033598029421,45.98300245067242,-0.8201065099366573,-0.6085826270591639,-1.2819522543989734,-2.7450930820424873,5.998399844035296,0.44666671752928977,-0.22466127982828965,0.652667617797853,-0.5516983583196264,1.8570335939153324,0.05048462973910972,1.2548506058565962,-2.042401809692393,97.61099881848631,46.43124164784489,0.6021829880587414,7,-0.9266681671142578,-0.9033355712890696,-1.321667194366455,-2.1100006103515625,0.9666633605957102,0,0.03889398394135557,-2.0,35.77333450317383,1.0235346388685063,35.753334045410156,1.4210653121046868,35.08666610717773,0.03889398394135557
8398,2013-07-02,35.95333480834961,36.36000061035156,35.67333221435547,36.17333221435547,1924650.0,-0.005898611678774368,1.314609197693183,-0.5593152943458443,56.23783856134614,46.89142745315467,-0.7458209480815299,-0.41107470785303235,-0.9855560442955138,-2.4853977996416177,6.307499180391749,0.6866683959960938,-0.2190407349723955,0.4360010147094755,-0.7730678747537709,1.645069904172722,-0.16853343002214416,1.0405354594410952,-1.7455059997558706,74.47705556606314,17.235899702672924,0.6045344447316217,7,-0.7300014495849609,-0.6900024414062571,-1.0950007438659668,-1.89666748046875,1.3866653442382812,1,0.04338950939904085,-1.1967056263250142,36.16666793823242,-2.0,35.77333450317383,1.0235346388685063,35.753334045410156,0.04338950939904085
8399,2013-07-03,35.64666748046875,35.7400016784668,35.060001373291016,35.233333587646484,1807200.0,-0.008529593416453873,1.2666590373012392,-1.8788125747776179,47.729670417316704,47.40602253967159,-0.5316403909590051,-0.071862876246378,-0.5916588785162631,-2.1373001292176212,6.487766174540862,0.8933334350585938,-0.2552041681090529,0.10633373260498047,-1.0937174629640154,1.3063849281739763,-0.4936918651795139,0.7063593303894748,-1.3097083637695448,45.128188575268425,-10.312076171183222,0.6000255977844969,7,-0.42333412170410156,-0.38333511352539773,-0.6966667175292969,-1.5900001525878906,1.6399993896484375,2,0.06265196007088591,1.314609197693183,35.95333480834961,-1.1967056263250142,36.16666793823242,-2.0,35.77333450317383,0.06265196007088591
8400,2013-07-05,36.246665954589844,36.253334045410156,35.54666519165039,35.9466667175293,1459650.0,0.016831825147465507,3.5106222379137804,0.725803623342224,55.93395490504882,48.83220479149208,-1.0123538177445113,-0.6511661358436385,-1.1006000868252315,-2.695045661447331,6.505002588761141,0.7066688537597656,-0.3425196133094204,0.6719989776611328,-0.5690130542025287,1.9130110095247943,0.05149296172930207,1.2925049935929636,-1.7883243482714946,91.28194444036892,32.31020172894958,0.6205060159318293,7,-1.0233325958251953,-0.9833335876464915,-1.1616649627685547,-2.1899986267089844,1.3266677856445312,4,0.047268709680203136,1.2666590373012392,35.64666748046875,1.314609197693183,35.95333480834961,-1.1967056263250142,36.16666793823242,0.047268709680203136
8401,2013-07-08,36.393333435058594,36.59333419799805,36.29999923706055,36.49333190917969,1597200.0,0.004046371620840761,-1.0465215308457976,-0.33332909477003675,53.93744263290802,50.61000620596482,-1.0312743469121486,-0.8276671544551206,-1.1704669236799532,-2.7996686261349026,6.682940169266407,0.3466682434082031,-0.360443120555324,0.8106664657592759,-0.45012857734296574,2.0714615088615176,0.18026894420815154,1.4410639873104003,-1.82089228849825,86.95646765550286,29.494239918171843,0.6303975215511215,7,-0.9666671752929688,-1.0533332824707031,-1.1266660690307617,-2.3366661071777344,1.2000007629394531,0,0.032789869997716936,3.5106222379137804,36.246665954589844,1.2666590373012392,35.64666748046875,1.314609197693183,35.95333480834961,0.032789869997716936
8402,2013-07-09,36.63999938964844,36.8466682434082,36.43333435058594,36.66666793823242,1818750.0,0.006777778546447344,1.1379201483776131,0.2666895551995117,52.502776690439596,51.349348951662805,-0.9819709066584394,-1.0842428897110352,-1.3294348829966651,-3.0035998314143484,6.804043747449107,0.4533348083496094,-0.24459137348776494,1.0283325195312472,-0.30337817271991696,2.3600432117824113,0.3624771734056651,1.6941878656568292,-1.9058867989730786,88.43271472615316,34.117802185616256,0.6658553461255836,7,-0.8333320617675781,-1.1733322143554688,-1.3233318328857422,-2.583332061767578,0.5466690063476562,1,0.021288176645473333,-1.0465215308457976,36.393333435058594,3.5106222379137804,36.246665954589844,1.2666590373012392,35.64666748046875,0.021288176645473333
8403,2013-07-10,36.51333236694336,36.78666687011719,36.32666778564453,36.50666809082031,1531950.0,-0.0034570694545607017,-1.5090980971504073,-0.2498927192104134,55.59480338119906,52.32860582868472,-0.6182846226472378,-0.9301837168806273,-1.1213961784052344,-2.835884580963665,7.457821563111307,0.45999908447265625,-0.12654827660517753,0.8539989471435518,-0.5368578764498793,2.244855770736983,0.15857053534683985,1.5494273589402638,-1.5679642109947167,81.34314336712471,27.113401079664513,0.6954284117967144,7,-0.55999755859375,-1.0466651916503906,-1.3049983978271484,-2.4566650390625,0.04666900634765625,2,0.016980069790783592,1.1379201483776131,36.63999938964844,-1.0465215308457976,36.393333435058594,3.5106222379137804,36.246665954589844,0.016980069790783592
8404,2013-07-11,37.88000106811523,37.93999862670898,36.86666870117188,36.99333190917969,3630000.0,0.03742930629933827,1.1324486246215313,133.04808242701668,75.81188366236715,55.559568884751464,-1.7288572212880453,-2.1901953564509924,-2.3880600991980785,-4.152289632395949,8.194540385224403,1.426666259765618,0.15680634069892818,2.081667518615717,0.40076041110160787,3.762574626129826,1.241213964858666,2.922121072372768,-2.7445029034206314,97.49313832686747,35.775981612055354,0.8404535537570539,7,-1.3800010681152273,-1.866668701171875,-2.6716670989990163,-3.823333740234368,-1.3866691589355398,3,-0.014255567589776863,-1.5090980971504073,36.51333236694336,1.1379201483776131,36.63999938964844,-1.0465215308457976,36.393333435058594,-0.014255567589776863
8405,2013-07-12,37.76666641235352,37.93333435058594,37.540000915527344,37.85333251953125,2546850.0,-0.0029919390856908423,2.189149900252076,-0.09774345515949973,74.05345715379896,58.45357370941318,-1.4526604102383587,-2.0369028351982195,-2.168602711882734,-3.992778627871104,9.207605300433205,0.39333343505859375,0.35120059876965826,1.876666259765635,-0.02119597608074031,3.77452849561201,0.9277351418424473,2.8255973776888226,-2.2946281922172034,89.43095860586801,21.674437683219438,0.9489311179231876,7,-1.2666664123535227,-1.7533340454101705,-2.623332977294929,-3.7099990844726634,-1.4933319091796946,4,-0.012709608441356268,1.1324486246215313,37.88000106811523,-1.5090980971504073,36.51333236694336,1.1379201483776131,36.63999938964844,-0.012709608441356268
8406,2013-07-15,38.106666564941406,38.22666549682617,37.77999877929688,37.87333297729492,1630800.0,0.009002651938500694,-1.1269743235756642,-2.6923280073949125,86.2650298407964,62.007428582802305,-1.5945545682615574,-2.287301105652908,-2.425570301192394,-4.272021519298775,10.367592995579662,0.45999908447264914,0.5290126720530708,2.0853330612182646,-0.04264970312898697,4.213315825565516,1.0213416790446388,3.1493244433918903,-2.338473096016365,93.68425913470514,16.67445295046015,1.063991382173626,7,-1.4633331298828125,-1.9500007629394531,-2.8983335494995117,-4.049999237060547,-1.5533332824707031,0,-0.013995787949547478,2.189149900252076,37.76666641235352,1.1324486246215313,37.88000106811523,-1.5090980971504073,36.51333236694336,-0.013995787949547478
8407,2013-07-16,37.83333206176758,38.27333450317383,37.70666885375977,38.16666793823242,1537200.0,-0.007172878863807464,1.0731581371331018,-1.428580770676999,80.55202963686247,64.7090053689708,-1.1845047642406925,-1.962861726512294,-2.1061292409600725,-3.9321961583694502,11.697658626404067,0.5666656494140554,0.6671782753206728,1.715665245056151,-0.5597902218624426,3.9911207119747445,0.5779375115968577,2.853392978515444,-1.720952508936378,77.39713544983707,-6.338853442362961,1.1377277334592961,7,-1.1666641235351562,-1.6533317565917969,-2.588332176208496,-3.7766647338867188,-1.6800003051757812,1,-0.006343556083765134,-1.1269743235756642,38.106666564941406,2.189149900252076,37.76666641235352,1.1324486246215313,37.88000106811523,-0.006343556083765134
8408,2013-07-17,37.973331451416016,38.11999893188477,37.70000076293945,37.87333297729492,1418100.0,0.0037004245203640096,1.1355833575792433,-0.2999931335973084,79.13858272082626,68.19888451380518,-1.1262742674874175,-2.0809114019292636,-2.185194206631934,-4.006025173170045,12.71706120660162,0.4199981689453196,0.8093324044297958,1.7739980697631808,-0.6476035786388294,4.195599718165191,0.5631972455621792,2.9847988939641823,-1.5151991065299981,78.67275572272727,-6.468583633557145,1.2108008242010044,7,-1.0633316040039062,-1.7933311462402344,-2.6566648483276367,-3.9166641235351562,-1.1466636657714844,2,-0.020716198061958235,1.0731581371331018,37.83333206176758,-1.1269743235756642,38.106666564941406,2.189149900252076,37.76666641235352,-0.020716198061958235
8409,2013-07-18,38.36000061035156,38.52000045776367,37.813331604003906,37.83333206176758,1853100.0,0.010182650406384885,-1.4941130536052076,5.266765850308995,77.88869044509472,70.63829957381029,-1.215392727402019,-2.395054603334181,-2.515925409066199,-4.316578166282099,13.924375535200012,0.7066688537597656,0.8889108992919574,2.0366672515869126,-0.5634835109270568,4.636818014100882,0.7365918703299315,3.336742632843894,-1.6114359201394919,83.67347733173479,-0.026724198344410866,1.3000753812569847,7,-0.9500007629394531,-2.0566673278808594,-3.0433340072631836,-4.303333282470703,-1.5533332824707031,3,-0.046923858405122476,1.1355833575792433,37.973331451416016,1.0731581371331018,37.83333206176758,-1.1269743235756642,38.106666564941406,-0.046923858405122476
8410,2013-07-19,38.41999816894531,38.61999893188477,38.21333312988281,38.540000915527344,3124950.0,0.0015640656318853807,1.9047683923704755,-0.22785250211859803,78.07632572094099,73.32039769470283,-1.0445256360892259,-2.2877656951148424,-2.5336087021697296,-4.303382952206682,14.437767034033566,0.40666580200196023,0.9832456086866941,1.9159982681274386,-0.7419250775940185,4.573921613848896,0.58703659526671,3.244959940988167,-1.352575040573953,78.2607433698765,-4.485193282617885,1.3289616728607287,7,-0.9466648101806641,-2.0666656494140625,-2.80666446685791,-4.363330841064453,-1.8799972534179688,4,-0.05014748442447714,-1.4941130536052076,38.36000061035156,1.1355833575792433,37.973331451416016,1.0731581371331018,37.83333206176758,-0.05014748442447714
8411,2013-07-22,38.540000915527344,39.04666519165039,38.45333480834961,38.93999862670898,3492300.0,0.003123444880302806,-1.069769453408297,3.333237968084371,76.72668505852218,76.01194306893424,-0.9253067552907268,-2.2346057125758705,-2.598284379664385,-4.357906553616111,14.879625740236946,0.6266670227050781,1.1921217882178752,1.8533342361450167,-0.8385181667412596,4.545186639031293,0.5074080347018821,3.1992604375881513,-1.1620626264532987,62.37635261458274,-17.725481651290167,1.3459262014431372,7,-0.8533344268798828,-1.9733352661132812,-2.9266672134399414,-4.483333587646484,-2.833332061767571,0,-0.058813346095181296,1.9047683923704755,38.41999816894531,-1.4941130536052076,38.36000061035156,1.1355833575792433,37.973331451416016,-0.058813346095181296
8412,2013-07-23,38.16666793823242,40.0,38.01333236694336,39.686668395996094,4669950.0,-0.009686895911424576,-1.1751776648686125,3.800022888314629,74.05793688177123,78.06340234677559,-0.3493832756644082,-1.6237105654742052,-2.1711024166325927,-3.9207070269273814,15.199760697428848,1.9866676330566406,1.300076852252488,1.276334571838376,-1.1968588649158676,3.7495280085926197,0.03973785346125425,2.512931290215498,-0.45498426864310915,20.289883917065136,-58.02328586005768,1.23659671837712,7,0.2666664123535156,-1.1233348846435547,-2.528334617614746,-4.1100006103515625,-2.1933364868164062,1,-0.04227077559855852,-1.069769453408297,38.540000915527344,1.9047683923704755,38.41999816894531,-1.4941130536052076,38.36000061035156,-0.04227077559855852
8413,2013-07-24,37.46666717529297,37.66666793823242,37.08666610717773,37.1533317565918,5074350.0,-0.018340630732352925,-1.5970228283983743,-0.20614166074803178,68.22427336219064,77.22033453564487,0.5588370047474029,-0.7345450378235796,-1.4204079724475775,-3.1551523163397945,15.10205333939487,1.0800018310546946,1.4108250040191166,0.4323337554931612,-1.7997205234449183,2.6643880344312407,-0.6836933839758785,1.548360894962201,2.5333328247070312,13.043512418932455,-66.59771037514629,1.1160271394690395,7,1.0766658782958984,-0.42333412170410156,-1.828333854675293,-3.4099998474121094,-1.4666671752929688,2,-0.03505343596633648,-1.1751776648686125,38.16666793823242,-1.069769453408297,38.540000915527344,1.9047683923704755,38.41999816894531,-0.03505343596633648
8414,2013-07-25,37.41999816894531,37.61333465576172,37.13999938964844,37.473331451416016,1985850.0,-0.0012456140315152409,1.839957428790497,-0.17021147079949842,63.21317064201906,76.01585825655822,0.5960763394724893,-0.5313482256090509,-1.3328585138079276,-3.041151413092848,15.806723668112099,0.47333526611328125,1.5254751214823443,0.2689981460571289,-1.769986242884464,2.3079825349987217,-0.750494048413664,1.2884903405279218,2.5800018310546875,11.44160175353852,-63.970718385711535,1.0194921944707955,7,1.1233348846435547,-0.3766651153564453,-1.7799978256225586,-3.363330841064453,-1.6799964904785156,3,-0.01585597039908948,-1.5970228283983743,37.46666717529297,-1.1751776648686125,38.16666793823242,-1.069769453408297,38.540000915527344,-0.01585597039908948
8415,2013-07-26,37.400001525878906,37.540000915527344,37.01333236694336,37.08666610717773,1963050.0,-0.0005343838600986306,-1.2898488228415999,-5.875044703526347,61.66924320519042,73.28299307482422,0.6242370720297643,-0.4022876128546784,-1.277603558250533,-2.9694356449783825,17.27718262323924,0.5266685485839844,1.6407619885204454,0.166668128967288,-1.764836778255983,2.098173036190559,-0.7990843246443475,1.1324205825789235,2.5417317962646493,12.946507828854683,-58.48547872816443,0.9657524536116345,7,1.1066646575927734,-0.35666847229003906,-1.7600011825561523,-3.343334197998047,-1.6933326721191335,4,-0.01586455010135468,1.839957428790497,37.41999816894531,-1.5970228283983743,37.46666717529297,-1.1751776648686125,38.16666793823242,-0.01586455010135468
8416,2013-07-29,37.36666870117188,37.560001373291016,37.19333267211914,37.36666870117188,1362600.0,-0.0008912519611519176,-1.1153634543012843,0.0,58.86180767999778,70.87296841295037,0.6052062445552764,-0.25662297937090983,-1.1994312574227948,-2.885329801425179,18.873560585223892,0.366668701171875,1.505279957777418,0.05366859436036009,-1.7515941257998975,1.8589313145206177,-0.8489627657197687,0.9562999544404889,2.457928582763664,11.830453791301455,-55.07781116941737,0.9026313600801289,7,1.1399974822997976,-0.3233356475830149,-1.7783346176147532,-3.3100013732910227,-1.3066673278808665,0,-0.02212313311244185,-1.2898488228415999,37.400001525878906,1.839957428790497,37.41999816894531,-1.5970228283983743,37.46666717529297,-0.02212313311244185
8417,2013-07-30,37.573333740234375,37.926666259765625,37.400001525878906,37.68000030517578,2333700.0,0.005530732233992586,-1.3235328766892744,-100.0,62.67942976720344,69.0441736403256,0.3998281403761439,-0.3715503651525154,-1.3959716184264366,-3.0492978224711322,20.36479579546303,0.5599975585937429,1.3900123305979761,0.19000034332275106,-1.535040299850479,1.9150409864959812,-0.672519978263864,1.0525206649093661,2.138812947021485,61.31398141380391,-3.6127010928890613,0.8625203215866148,7,0.9333324432373047,-0.5300006866455078,-2.056666374206543,-3.5166664123535156,-1.1733322143554688,1,-0.0496805766392705,-1.1153634543012843,37.36666870117188,-1.2898488228415999,37.400001525878906,1.839957428790497,37.41999816894531,-0.0496805766392705
8418,2013-07-31,37.51333236694336,37.80666732788086,37.48666763305664,37.73333358764648,1914600.0,-0.0015969137502102049,-1.3414838385530061,2.0625134110577976,43.61946183625679,65.23648157267694,0.4332807440283233,-0.19888234250222325,-1.3267638471412795,-2.9577982934379463,21.753724414655856,0.31999969482421875,1.1701436364471363,0.05199909210205078,-1.536459872967832,1.6404580571719336,-0.7422303904328871,0.8462285746369886,2.0908617475,54.74449201211235,-5.812306789159045,0.7942294825349397,7,0.9933338165283203,-0.3833332061767578,-2.1866655349731445,-3.4566650390625,-1.35333251953125,2,-0.04105209583791569,-1.3235328766892744,37.573333740234375,-1.1153634543012843,37.36666870117188,-1.2898488228415999,37.400001525878906,-0.04105209583791569
8419,2013-08-01,37.88000106811523,38.08666610717773,37.69333267211914,37.83333206176758,2150850.0,0.009774356956221197,-1.4081556391152612,-0.2121306699958131,51.812385467730664,62.3182659889869,-0.009651169537363558,-0.4107140133777065,-1.6812800007592514,-3.2948812754228953,23.63253155773239,0.5733337402343679,1.0187744964601748,0.30700111389159446,-1.0399713804784625,1.6539736082616514,-0.36648513329343757,0.9804873610766265,1.620558576428131,80.74550055443393,22.856237993336364,0.6734862471850299,8,0.6266651153564524,-0.49666786193846946,-2.5533342361450124,-3.823333740234368,-1.126667022705071,3,-0.049630438624714945,-1.3414838385530061,37.51333236694336,-1.3235328766892744,37.573333740234375,-1.1153634543012843,37.36666870117188,-0.049630438624714945
8420,2013-08-02,37.959999084472656,38.0533332824707,37.48666763305664,37.686668395996094,2060400.0,0.002111879992125143,1.4637685966861824,5.856792545366267,47.44184808644275,59.06439521431141,-0.1807721805996536,-0.37499842635935465,-1.736984551303621,-3.337396034058216,25.336070958349634,0.5666656494140625,0.8753520072340137,0.3013324737548828,-0.9005889445829496,1.5032538920927152,-0.2996282354140334,0.902293182923799,1.4410714689667046,85.82085728194379,31.11855585067738,0.6009607091689144,8,0.5466670989990234,-0.42999839782714844,-2.6333322525024414,-3.903331756591797,-0.6399993896484375,4,-0.05848254635269312,-1.4081556391152612,37.88000106811523,-1.3414838385530061,37.51333236694336,-1.3235328766892744,37.573333740234375,-0.05848254635269312
8421,2013-08-05,37.58666610717773,37.926666259765625,37.50666809082031,37.76666641235352,1311150.0,-0.00983490480239868,-1.4706040750381473,-0.6585440741361542,45.842709343263415,55.92936993225499,0.0481750853159042,0.0973090189878576,-1.3397565600883254,-2.9337990076578606,26.7376207522932,0.45333099365234375,0.702834251033039,-0.1316671371460032,-1.1774441677339311,0.9141098934419247,-0.6545556524399672,0.39122137814796076,1.7188949188017943,27.184244882085856,-23.629157615185257,0.5228885152939625,8,-0.036666870117180395,-0.05666542053221946,-2.2599992752075124,-3.529998779296868,-0.2066650390625,0,-0.05001766445731515,1.4637685966861824,37.959999084472656,-1.4081556391152612,37.88000106811523,-1.3414838385530061,37.51333236694336,-0.05001766445731515
8422,2013-08-06,37.41999816894531,37.48666763305664,37.09333419799805,37.400001525878906,1869300.0,-0.004434230419829266,4.130361229973132,-0.11109227313185238,40.757246538419835,52.87747806294712,0.10928166653325633,0.3429941720079057,-1.137527580476828,-2.741467491627901,27.674480985096285,0.4933319091796804,0.5073533272772721,-0.3373350143432603,-1.2653340614590434,0.5906640327725228,-0.8013345379011554,0.1266645092146348,1.793873710672763,32.885681807708494,-13.808697887856802,0.46399952355789226,8,0.13000106811523438,0.11000251770019531,-2.158331871032715,-3.363330841064453,-0.09999847412109375,1,-0.036344117108561225,-1.4706040750381473,37.58666610717773,1.4637685966861824,37.959999084472656,-1.4081556391152612,37.88000106811523,-0.036344117108561225
8423,2013-08-07,37.13333129882813,37.33333206176758,36.85333251953125,37.26666641235352,1692750.0,-0.007660793269495203,2.600000000000192,-6.667874856924838,28.8017983572191,49.0539922535249,0.3840827348082385,0.7151578973927144,-0.8312225968431193,-2.429266054733084,28.67500169793632,0.5666656494140625,0.2985276994594699,-0.6550018310546832,-1.4381447549389819,0.1281410928296154,-1.0465732929968325,-0.2634303691125339,1.9925190002829538,22.70259904550179,-18.516324914080837,0.3915714619421504,8,0.3366680145263601,0.3966693878173757,-1.8816652297973704,-3.063330650329597,0.38666915893553977,2,-0.019748558701825125,4.130361229973132,37.41999816894531,-1.4706040750381473,37.58666610717773,1.4637685966861824,37.959999084472656,-0.019748558701825125
8424,2013-08-08,37.34000015258789,37.52000045776367,37.0533332824707,37.400001525878906,1392750.0,0.0055655888262919895,2.1111224139465685,0.45000429147712645,32.23690237025326,45.783732160754106,0.18424849634114082,0.49114026584932446,-1.0154469315899277,-2.6021266968230705,28.647896599356482,0.46666717529296875,0.11874302456295993,-0.4213329315185561,-1.2280488711592952,0.38538300812218296,-0.8246909013389256,-0.017974961698186576,1.6494990797484022,40.55561030349077,3.8560733142748163,0.4033579698203693,8,0.12999916076660156,0.1900005340576172,-2.0966672897338867,-3.243332862854004,0.6399993896484375,3,-0.031601507775944615,2.600000000000192,37.13333129882813,4.130361229973132,37.41999816894531,-1.4706040750381473,37.58666610717773,-0.031601507775944615
8425,2013-08-09,37.28666687011719,37.36666870117188,36.96666717529297,37.186668395996094,1018950.0,-0.0014283150040910186,2.0769095337303365,-1.6666030898340645,28.923768542110693,42.457283367655535,0.24564700426468278,0.5340504298367108,-0.9441245570166785,-2.5110135534944504,28.566634060969175,0.40000152587891336,0.006097656424870479,-0.45066623687743856,-1.2848080873434995,0.38347561358862237,-0.8677371621104655,-0.03359531164441165,1.5746623594508051,40.37275027721702,6.635251889276873,0.4170709252330288,8,0.1833324432373047,0.4866657257080078,-2.0433340072631836,-3.0066661834716797,0.6933326721191406,4,-0.01430358005892085,2.1111224139465685,37.34000015258789,2.600000000000192,37.13333129882813,4.130361229973132,37.41999816894531,-0.01430358005892085
8426,2013-08-12,37.573333740234375,37.65999984741211,36.93333435058594,37.0533332824707,1185300.0,0.007688187070079344,1.096152470660732,5.200083924620432,39.72285763747094,39.9065531310186,-0.00963471447236941,0.21647786846921235,-1.1968499003933388,-2.7583822904490063,28.344919176585933,0.7266654968261719,-0.05945702474039649,-0.1373327255248995,-0.9557112727128967,0.6810458216630977,-0.5465219991189016,0.27185654806910264,1.167515686731413,89.25627651173018,51.594589788228475,0.40918927359399976,8,-0.10333442687988281,0.5766658782958984,-2.330000877380371,-3.293333053588867,0.8866653442382812,0,-0.006742389354151945,2.0769095337303365,37.28666687011719,2.1111224139465685,37.34000015258789,2.600000000000192,37.13333129882813,-0.006742389354151945
8427,2013-08-13,37.59333419799805,37.73333358764648,37.34000015258789,37.54666519165039,1109550.0,0.0005323045834033646,1.408155639115366,0.08974801012361075,52.87009585713919,40.93440135556109,-0.029613978306969102,0.1871718796633246,-1.1845555933343945,-2.734417919086866,28.26031321451733,0.39333343505858664,-0.11423662998839745,-0.1053323745727539,-0.9231756789244869,0.7125109297789791,-0.5142540267486169,0.30358927760310905,1.03426421452167,84.09099775886875,41.5259681178352,0.40892165217586557,8,-0.12333488464355469,0.5699996948242188,-2.210000991821289,-3.020000457763672,1.1066665649414062,1,-0.005674759486860803,1.096152470660732,37.573333740234375,2.0769095337303365,37.28666687011719,2.1111224139465685,37.34000015258789,-0.005674759486860803
8428,2013-08-14,37.186668395996094,37.47999954223633,37.04666519165039,37.46666717529297,1302000.0,-0.010817497587740199,1.826122652071153,-5.9996730423410165,45.45461301119436,40.227982193723726,0.36413415273344185,0.5606246012218747,-0.7520187978992325,-2.2902829426792124,27.99254038892179,0.5466690063476562,-0.1603130395265282,-0.4726650238037138,-1.3103159790920245,0.3649859314845969,-0.8914905014478691,-0.05383954615955844,1.3344740629443166,31.666785876070186,-14.222323411013924,0.4188254776441543,8,0.2666645050048828,0.9766654968261719,-1.5500011444091797,-2.440000534057617,1.2466659545898438,2,0.003585459643985711,1.408155639115366,37.59333419799805,1.096152470660732,37.573333740234375,2.0769095337303365,37.28666687011719,0.003585459643985711
8429,2013-08-15,36.560001373291016,36.813331604003906,36.31999969482422,36.78666687011719,1440300.0,-0.016851927040943293,2.5238627229253803,0.8095231607629427,36.76471472139298,39.041634042051534,0.875987696307071,1.102027463460189,-0.0836628570881004,-1.6231299758200137,26.919639526550142,0.866668701171875,-0.2616724832059987,-1.0093320846557603,-1.9141120704328074,-0.1045520988787132,-1.4617220775442803,-0.5569420917672403,1.8610724892848438,16.981244112637974,-31.70859341957388,0.45238999288852355,8,0.5633316040039062,1.5999984741210938,-0.8500003814697266,-1.813333511352539,1.6533317565917969,3,0.026258179661174275,1.826122652071153,37.186668395996094,1.408155639115366,37.59333419799805,1.096152470660732,37.573333740234375,0.026258179661174275
8430,2013-08-16,36.49333190917969,36.77999877929688,36.3466682434082,36.43333435058594,1608300.0,-0.0018235629542407983,-2.7143184121898396,-0.26469647755768355,36.38250794066194,37.990500552873584,0.7964910806790257,1.0719126280475564,0.012744876247637649,-1.5234025701264358,25.696393941470724,0.433330535888679,-0.27684268939802337,-0.97966823577881,-1.9129165692027286,-0.04641990235489146,-1.4462924024907693,-0.5130440690668507,1.7596560199760418,12.264066915521644,-39.39092217103328,0.46662416671196,8,0.5333347320556641,1.6666679382324219,-0.2366657257080078,-1.1999988555908203,1.3533363342285156,4,0.04073806241525113,2.5238627229253803,36.560001373291016,1.826122652071153,37.186668395996094,1.408155639115366,37.59333419799805,0.04073806241525113
8431,2013-08-19,36.27333450317383,36.63999938964844,36.22666549682617,36.51333236694336,1441500.0,-0.006028427509808143,-1.479984436153899,-4.000127161749746,29.813708010259305,36.774551827522416,0.9058619431400174,1.1735592228610798,0.23883047028957094,-1.2710779451741132,24.071000656790055,0.4133338928222656,-0.3608065947973529,-1.0863323211669922,-2.0245099861585345,-0.14815465617544987,-1.5554211536627633,-0.617243488671221,1.825014367235383,3.097497493442455,-45.38030533194114,0.4690888324957699,8,0.7066650390625,1.8399982452392578,-0.016668319702148438,-0.9800014495849609,1.3333320617675781,0,0.04705012821231458,-2.7143184121898396,36.49333190917969,2.5238627229253803,36.560001373291016,1.826122652071153,37.186668395996094,0.04705012821231458
8432,2013-08-20,36.5533332824707,36.69333267211914,36.08000183105469,36.29333114624024,1135800.0,0.007719135368499774,1.2715918563415702,-1.0833518771656252,36.046534837919786,37.57952254760026,0.5475824969141314,0.8079186389592152,-0.026113115193581393,-1.5213704474296321,21.716943627005396,0.6133308410644531,-0.4374580722100134,-0.7256668090820284,-1.6490043330473156,0.19767071488325882,-1.187335571064672,-0.2639980470993848,1.3578472505802068,33.80944466091373,-13.302474756243356,0.4616687619826448,8,0.3533344268798828,1.4866676330566406,-0.1533336639404297,-0.9866676330566406,1.073333740234375,1,0.05216120202412022,-1.479984436153899,36.27333450317383,-2.7143184121898396,36.49333190917969,2.5238627229253803,36.560001373291016,0.05216120202412022
8433,2013-08-21,36.1533317565918,36.560001373291016,35.96666717529297,36.28666687011719,1604400.0,-0.010942956222017908,-1.3421197268463096,-0.5128231462190932,25.14392969245948,36.791414472289844,0.887256527659467,1.1641711766025225,0.400724917852898,-1.0867679358545672,20.78747474791044,0.5933341979980469,-0.49831846840474014,-1.0600015640258817,-2.1058243969574377,-0.01417873109432577,-1.5829129804916562,-0.5370901475601073,1.5381073322195675,22.047056067186908,-19.950783661981426,0.5229114164657763,8,0.6966686248779297,1.8300018310546875,0.2700023651123047,-0.48999786376953125,1.0466690063476562,2,0.07044078325874703,1.2715918563415702,36.5533332824707,-1.479984436153899,36.27333450317383,-2.7143184121898396,36.49333190917969,0.07044078325874703
8434,2013-08-22,36.82666778564453,36.93333435058594,36.17333221435547,36.19333267211914,1273500.0,0.018624453026517163,-1.2574230501215222,-4.749949932766858,36.06562144131531,37.58495368331259,0.14912924189639654,0.4681051873407611,-0.22256753273444474,-1.7246426088218811,19.639231841172023,0.7800025939941406,-0.5173518957396155,-0.3569990158081069,-1.411761495346468,0.6977634637302543,-0.884380255577284,0.17038222396107017,0.6233032352742569,88.96553357063368,50.3418351432243,0.5273812397691797,8,0.023332595825195312,1.1566658020019531,-0.28166770935058594,-1.0200004577636719,0.279998779296875,3,0.04362780184982418,-1.3421197268463096,36.1533317565918,1.2715918563415702,36.5533332824707,-1.479984436153899,36.27333450317383,0.04362780184982418
8435,2013-08-23,36.80666732788086,36.97999954223633,36.400001525878906,36.9466667175293,1623750.0,-0.000543097134937276,4.612928233904312,-0.22105104652913718,39.497344441819166,37.559896661573504,0.10491426682340688,0.4652278625146451,-0.17858912962644524,-1.6517990065090515,18.649823783062473,0.5799980163574219,-0.47548399988792056,-0.34733276367187216,-1.409823787604651,0.7151582602609068,-0.8785782756382616,0.18391274829451731,0.4356411546503125,82.89483095479203,41.055098423892716,0.5312455119663897,8,0.04333305358886719,1.176666259765625,0.049999237060546875,-0.8766670227050781,0.35333251953125,4,0.03821769000358288,-1.2574230501215222,36.82666778564453,-1.3421197268463096,36.1533317565918,1.2715918563415702,36.5533332824707,0.03821769000358288
8436,2013-08-26,36.540000915527344,36.93333435058594,36.48666763305664,36.70000076293945,1215150.0,-0.007245057260359955,-2.350003576282097,1.1428610354223434,38.46159232686832,35.958951824876735,0.23421831888303757,0.7028209529571612,0.12406548613474655,-1.330855295873583,17.588112132698384,0.4466667175292969,-0.46605201646153915,-0.5726657867431655,-1.6642423534773982,0.5189107799910673,-1.1184540701102819,-0.026877503376049106,0.5237177839904774,56.579041481107815,13.04460376565283,0.5457882833671157,8,0.1833324432373047,1.4433326721191406,0.37333202362060547,-0.18666839599609375,0.6066665649414062,0,0.03575991502850795,4.612928233904312,36.80666732788086,-1.2574230501215222,36.82666778564453,-1.3421197268463096,36.1533317565918,0.03575991502850795
8437,2013-08-27,35.70666885375977,36.18000030517578,35.606666564941406,36.12666702270508,2189700.0,-0.02280602191811809,1.1772247251234953,2.6249910592947128,33.63920874859677,34.64612912903256,0.86248191352459,1.4642075107014279,0.9706895255209034,-0.4454117665798307,16.500410571301867,0.9333343505859375,-0.46641118418231287,-1.312664604187006,-2.548123700205146,-0.07720550816886629,-1.9303941521960724,-0.6949350561779397,1.2733306884765554,7.281721947385458,-37.28138821841025,0.617729548009069,8,0.5866641998290945,2.0966644287109304,1.419997215270989,0.8599967956542898,1.1999969482421804,1,0.053211284395171754,-2.350003576282097,36.540000915527344,4.612928233904312,36.80666732788086,-1.2574230501215222,36.82666778564453,0.053211284395171754
8438,2013-08-28,35.973331451416016,36.27999877929688,35.59333419799805,35.733333587646484,2283750.0,0.007468145481405397,-1.6410346699532237,-0.5714259763851142,34.539940414749196,34.39893198384992,0.4532742453840015,1.1344186048386433,0.7067218013468874,-0.6580961006885673,15.290805452381578,0.6866645812988352,-0.5305484118485069,-0.9690019607543974,-2.2652890658739793,0.3272851443651845,-1.6171455133141848,-0.32085840819461,0.9600028991699219,27.40367421720687,-16.936578714566735,0.6481435525597895,8,0.3133354187011719,0.866668701171875,1.7650022506713867,1.0700016021728516,1.0400009155273438,2,0.04596003496428969,1.1772247251234953,35.70666885375977,-2.350003576282097,36.540000915527344,4.612928233904312,36.80666732788086,0.04596003496428969
8439,2013-08-29,36.0,36.30666732788086,35.76666641235352,35.80666732788086,1500300.0,0.0007413421973441192,-2.9512093003783653,0.8055599707537273,35.35659893408442,34.28494209423019,0.3786330362815633,1.0115460213625482,0.6979429937539123,-0.6384927064660744,13.737203251090751,0.5400009155273366,-0.6517761023677693,-0.8483333587646484,-2.1309099312733437,0.43424321374404684,-1.4896216450189925,-0.20704507251030435,0.6921343231201149,29.326888689595222,-14.874308636523573,0.6412882862543466,8,0.2866668701171875,0.8400001525878906,1.7933330535888672,1.0433330535888672,0.6133346557617188,3,0.03333335452609587,-1.6410346699532237,35.973331451416016,1.1772247251234953,35.70666885375977,-2.350003576282097,36.540000915527344,0.03333335452609587
8440,2013-08-30,35.7400016784668,36.040000915527344,35.606666564941406,35.95333480834961,1620750.0,-0.007222175598144531,1.2413922377222233,-1.103450997415205,29.007639589584926,34.19537893637748,0.5817063610939641,1.1559671704138594,1.0077807492019346,-0.3455060344064549,12.552994002997014,0.4333343505859375,-0.7383022391911425,-0.9973318099975614,-2.258904901470274,0.2642412814751509,-1.6281183557339176,-0.36654526426120526,0.7543486221313458,10.945333116977393,-26.418360866080498,0.6307865457363575,8,0.5466651916503906,1.0999984741210938,2.0533313751220703,1.3033313751220703,0.30666351318359375,4,0.03823908288448741,-2.9512093003783653,36.0,-1.6410346699532237,35.973331451416016,1.1772247251234953,35.70666885375977,0.03823908288448741
8441,2013-09-03,35.70666885375977,36.540000915527344,35.473331451416016,36.35333251953125,2335650.0,-0.0009326475417349434,1.0915078145160386,3.031238824118413,28.462710875377752,33.352731829428365,0.5880435350383095,1.097503336935361,1.0890142889106542,-0.2833016859379285,10.98440181605741,1.0666694641113281,-0.7480105898268476,-0.9366647720336871,-2.2118634865988014,0.3385339425314271,-1.5742641293162407,-0.2990654147511336,-0.11333465576172586,21.875324099406647,-9.18203612568815,0.6375993572825568,9,0.5199966430663991,1.0733299255371023,2.0683307647705007,1.3366641998290945,0.45333099365233664,1,0.04070194841206276,1.2413922377222233,35.7400016784668,-2.9512093003783653,36.0,-1.6410346699532237,35.973331451416016,0.04070194841206276
8442,2013-09-04,36.060001373291016,36.186668395996094,35.380001068115234,35.58000183105469,1991550.0,0.009895420964032065,1.2000010403716208,-0.7422707779069094,36.97995695678654,34.66784596990915,0.1758669327537774,0.671486645569118,0.8142511950037772,-0.6020086391198234,10.121582873743474,0.8066673278808594,-0.7447767957278657,-0.5153324127197294,-1.760847736866097,0.7301829114266383,-1.1380900747929132,0.10742524935345443,0.4799995422363281,58.62072367447474,26.498653147769907,0.6227576620731846,9,0.11999893188476562,0.6733322143554688,1.7149982452392578,0.9833316802978516,1.0799980163574219,2,0.0301349435882885,1.0915078145160386,35.70666885375977,1.2413922377222233,35.7400016784668,-2.9512093003783653,36.0,0.0301349435882885
8443,2013-09-05,36.400001525878906,36.599998474121094,35.959999084472656,36.0533332824707,2099700.0,0.009428733767040898,-1.3999828339687148,0.7222261958689968,48.019802447639925,35.996088303945214,-0.14020778332002948,0.2885230889273487,0.5424872357088333,-0.8814232426693565,9.540267229354985,0.6399993896484375,-0.6901590997452871,-0.13866577148437642,-1.3579154594037206,1.0805839164349678,-0.7482906154440485,0.47095907247529567,-1.0200004577636719,83.60677266544721,47.52182494930101,0.6096248439596711,9,-0.220001220703125,0.3333320617675781,1.3749980926513672,0.6433315277099609,1.0666656494140625,3,0.013919347661643044,1.2000010403716208,36.060001373291016,1.0915078145160386,35.70666885375977,1.2413922377222233,35.7400016784668,0.013919347661643044
8444,2013-09-06,36.15999984741211,36.64666748046875,35.71333312988281,35.959999084472656,1601400.0,-0.00659345242873588,-1.6923131942801495,0.576922653696755,46.04431511481673,36.72352948983384,-0.005272361208554344,0.4591292175615891,0.8332241889342171,-0.5884291803808424,8.672745602826954,0.9333343505859375,-0.6831234242870821,-0.31966743469238423,-1.4888183829282227,0.8494835135434542,-0.9042429088103034,0.264908039425535,-0.779998779296875,61.57886336052811,21.55207847819151,0.5845754741179195,9,-0.0033321380615234375,0.573333740234375,1.6583328247070312,0.8833332061767578,1.5600013732910227,4,0.023598797652990555,-1.3999828339687148,36.400001525878906,1.2000010403716208,36.060001373291016,1.0915078145160386,35.70666885375977,0.023598797652990555
8445,2013-09-09,36.753334045410156,36.88666534423828,36.15999984741211,36.32666778564453,1339800.0,0.016408578553700037,1.096164003697346,2.1333231608460967,55.232553787653885,38.586969652143345,-0.6782977332136966,-0.18573219055558354,0.27707392398180986,-1.113286429422935,7.931213575018574,0.7266654968261719,-0.5824869073822114,0.3003334045410142,-0.8143781872410969,1.4150449963231253,-0.25702239135004135,0.8576892004320698,-1.3226663208007778,91.1505634705023,44.533568392065106,0.5573557958910552,9,-0.6200008392333984,-0.0366668701171875,1.1916656494140625,0.28999900817871094,0.5533332824707031,0,-0.0038091616253225213,-1.6923131942801495,36.15999984741211,-1.3999828339687148,36.400001525878906,1.2000010403716208,36.060001373291016,-0.0038091616253225213
8446,2013-09-10,37.31999969482422,37.47999954223633,36.99333190917969,37.0533332824707,1630800.0,0.015418074689875105,-1.5172301530144134,0.625,57.8659350379448,41.278828128737565,-1.2546218823486583,-0.8140888712860459,-0.245701209061707,-1.6054622940737886,7.087279790955506,0.7266654968261719,-0.5525988894188245,0.8796657562255845,-0.18612738852636568,1.9454589009775347,0.3467691838496094,1.4125623286015596,-1.8019721130371096,92.38095411097508,42.32035147841121,0.5328965723759748,9,-0.8899993896484375,-0.6666660308837891,0.698333740234375,-0.27666664123535156,0.64666748046875,1,-0.03411935995675863,1.096164003697346,36.753334045410156,-1.6923131942801495,36.15999984741211,-1.3999828339687148,36.400001525878906,-0.03411935995675863
8447,2013-09-11,37.38000106811523,37.43333435058594,37.09333419799805,37.32666778564453,1746300.0,0.0016077538526702018,3.250005960470162,0.19999999999997337,63.52944245388286,44.49988391086354,-1.175964517199212,-0.9390370100171097,-0.2728901696584458,-1.598597426952331,6.107490840399434,0.3400001525878906,-0.5422635213388176,0.9503337860107379,-0.0701805884262825,1.9708481604477583,0.44007659879223127,1.4605909732292446,-1.7050157294921817,94.33970819720939,39.05283552277102,0.5102571872185094,9,-0.950000762939446,-0.8233337402343679,0.15999889373780007,-0.3366680145263601,0.9133300781250142,2,-0.032637805934782826,-1.5172301530144134,37.31999969482422,1.096164003697346,36.753334045410156,-1.6923131942801495,36.15999984741211,-0.032637805934782826
8448,2013-09-12,37.31999969482422,37.413333892822266,37.13999938964844,37.29333114624024,1372050.0,-0.0016051731293873495,1.5624675905230219,0.5000357628209047,56.29250178084171,46.826095338281014,-1.0111865042905137,-0.9154713216021477,-0.17321966739488914,-1.4803415042403145,5.618318876696264,0.2733345031738281,-0.5068256538223039,0.8836658477783175,-0.15916812518075574,1.9264998207373907,0.36224886129878087,1.405082834257854,-1.5006132199121112,90.94340355976084,38.26773914362786,0.521416986479535,9,-0.8899993896484375,-0.7633323669433594,0.2200002670288086,-0.27666664123535156,1.0533332824707031,3,-0.00482315934211397,3.250005960470162,37.38000106811523,-1.5172301530144134,37.31999969482422,1.096164003697346,36.753334045410156,-0.00482315934211397
8449,2013-09-13,37.52000045776367,37.540000915527344,37.27999877929688,37.28666687011719,1380900.0,0.005359077293004111,-1.1080989128250178,8.749392075528007,58.69918774830441,50.1251562448054,-1.087235106945883,-1.0960592908808948,-0.320523066397314,-1.6173528102569605,6.3435755811731696,0.26000213623046164,-0.3631311080996369,1.0356666564941435,-0.1140333094947934,2.1853666224830803,0.4608166734996715,1.6105166394886155,-1.5677649374656255,98.55069258815952,47.644594997293666,0.5748499829944693,9,-1.0599994659423828,-0.9633331298828125,-0.020000457763671875,-0.4766674041748047,0.9199981689453054,4,-0.0014214627350748188,1.5624675905230219,37.31999969482422,3.250005960470162,37.38000106811523,-1.5172301530144134,37.31999969482422,-0.0014214627350748188
8450,2013-09-16,37.97999954223633,38.16666793823242,37.93333435058594,38.073333740234375,1732200.0,0.012260103381141363,-1.5000306541597694,-0.40000326973694966,66.77017888510693,54.38154157921975,-1.336637190412219,-1.516734040757484,-0.7407357553622376,-2.0134963551251275,7.40190443191019,0.64666748046875,-0.21949972190171252,1.4213323593139648,0.09111484119122792,2.7515498774367018,0.7562236002525964,2.0864411183753333,-1.8689874824153492,84.09079825608046,32.5018212890829,0.6651087590613681,9,-1.2066650390625,-1.2066650390625,-0.4799995422363281,-0.9366664886474609,0.9599990844726491,0,-0.006845664156579612,-1.1080989128250178,37.52000045776367,1.5624675905230219,37.31999969482422,3.250005960470162,37.38000106811523,-0.006845664156579612
8451,2013-09-17,37.97999954223633,38.106666564941406,37.72000122070313,37.9466667175293,1115400.0,0.0,1.6976632777984282,-0.357134098990477,82.85160823710248,59.47839172147708,-1.0954514291137087,-1.4570214931154197,-0.7048573052303624,-1.9578276962849301,8.23993707644293,0.38666534423827414,-0.07000664355467734,1.3359991073608413,-0.1292588527515477,2.8012570674732302,0.6033701273046432,2.0686280874170393,-1.6223087770059763,82.60854112763356,24.365127182749752,0.7326289800561947,9,-1.039999008178711,-1.2066650390625,-0.3583335876464844,-0.9366664886474609,0.8199996948242188,1,-0.017728599854422766,-1.5000306541597694,37.97999954223633,-1.1080989128250178,37.52000045776367,1.5624675905230219,37.31999969482422,-0.017728599854422766
8452,2013-09-18,38.459999084472656,38.58666610717773,37.7400016784668,37.913333892822266,1735500.0,0.012638218747278662,1.1166630903845893,16.400205996795606,83.84753822396576,63.459251252179946,-1.3401395141650525,-1.8834182626431328,-1.1506130223794742,-2.375608804613414,9.102921449510621,0.8466644287109304,0.16100425255400808,1.720665359497069,0.04696658355938865,3.394364135434749,0.8838159715282288,2.557514747465909,-1.8852310584820557,91.24421532822701,27.89769975168185,0.8368493879688417,9,-1.3099994659423828,-1.4766654968261719,-0.6499996185302734,-1.416666030883789,0.5200004577636719,2,-0.012827143029726651,1.6976632777984282,37.97999954223633,-1.5000306541597694,37.97999954223633,-1.1080989128250178,37.52000045776367,-0.012827143029726651
8453,2013-09-19,38.70000076293945,38.87333297729492,38.51333236694336,38.63999938964844,1660950.0,0.006240293400414876,-1.297860943035586,0.10975890583022226,84.73412133281406,67.7581186097352,-1.362899716446421,-2.026760552752066,-1.3487925203107736,-2.5546647096150394,9.94941193754675,0.4133338928222656,0.42535655086216195,1.8333335876464858,-0.029463507846784864,3.6961306831397565,0.901935039899854,2.7647321353931176,-1.8435670055826563,89.12141504442359,20.584673936694443,0.9313985477466348,9,-1.1833343505859375,-1.573333740234375,-0.8833341598510742,-1.656667709350586,0.3333320617675781,3,-0.010508258622275113,1.1166630903845893,38.459999084472656,1.6976632777984282,37.97999954223633,-1.5000306541597694,37.97999954223633,-0.010508258622275113
8454,2013-09-20,38.43333435058594,38.9466667175293,38.27999877929688,38.79999923706055,4782450.0,-0.006890604834532299,1.0202063404906874,-6.110941572890838,84.58899781014414,71.01994572334523,-0.8267948336531887,-1.7218344448496978,-1.0865988894241383,-2.227452212276262,11.159190480599579,0.6666679382324148,0.6309793454028423,1.4863338470458984,-0.503447365712475,3.476115059804272,0.49144324066671174,2.481224453425085,-1.25419671803904,58.15221278567473,-16.93954718486173,0.9948906063791861,9,-0.4633350372314453,-1.2700004577636719,-0.6250009536743164,-1.3900012969970703,0.3733329772949219,4,-0.0015611805299974302,-1.297860943035586,38.70000076293945,1.1166630903845893,38.459999084472656,1.6976632777984282,37.97999954223633,-0.0015611805299974302
8455,2013-09-23,38.21333312988281,38.41999816894531,38.03333282470703,38.099998474121094,2038650.0,-0.005724229355077326,-2.1351334632396153,-0.30909601639634204,80.71888244484364,73.55916210188954,-0.42232534857831183,-1.4662198442701708,-0.8700654289681609,-1.9449083153836568,12.190369074716875,0.40000152587890625,0.7625561013437903,1.1959993362426786,-0.870847157738595,3.2628458302239522,0.1625760892520418,2.2294225832333154,-0.7160402620390798,40.2173135590845,-39.88726804126604,1.0334232469906377,9,-0.19333267211914062,-1.0499992370605469,-0.5716667175292969,-1.1700000762939453,-0.45999908447265625,0,0.005931581420959953,1.0202063404906874,38.43333435058594,-1.297860943035586,38.70000076293945,1.1166630903845893,38.459999084472656,0.005931581420959953
8456,2013-09-24,37.8466682434082,38.37333297729492,37.70000076293945,38.27999877929688,2984550.0,-0.00959520817585724,1.1720431430698521,-3.823460114439645,71.82408177111105,74.48078869269268,0.030065740096397064,-1.0505033304492173,-0.5221613765536901,-1.531674813247804,13.063460415664318,0.6733322143554688,0.9296162521116216,0.7640010833740263,-1.3218352890119718,2.8498374557600243,-0.27891710281897275,1.8069192695670253,1.0999984741210938,11.764777880455071,-68.12206071566659,1.0429181861929993,9,0.19666481018066406,-0.6833343505859375,-0.25333499908447266,-0.8033351898193359,-0.8000030517578125,1,0.028888418295346163,-2.1351334632396153,38.21333312988281,1.0202063404906874,38.43333435058594,-1.297860943035586,38.70000076293945,0.028888418295346163
8457,2013-09-25,37.606666564941406,37.926666259765625,37.459999084472656,37.753334045410156,2710950.0,-0.0063414215730495105,-1.1212026633374947,0.3384656014789328,65.10847033424726,75.46034075418218,0.34151514967756214,-0.6965739233243085,-0.2952844442298854,-1.2635912435285235,12.76777644368835,0.46666717529296875,1.0095817819876487,0.42899951934814595,-1.5639666905800027,2.4219657292762946,-0.5674835856159319,1.4254826243122238,1.3150668334960969,9.865519179105052,-66.67770209505625,0.9964831049640749,9,0.5066661834716797,-0.4433326721191406,-0.06000041961669922,-0.5633335113525391,-0.5400009155273438,2,0.031731944921478794,1.1720431430698521,37.8466682434082,-2.1351334632396153,38.21333312988281,1.0202063404906874,38.43333435058594,0.031731944921478794
8458,2013-09-26,37.62666702270508,37.85333251953125,37.43999862670898,37.76666641235352,1424250.0,0.0005318327730305938,1.6383160047725014,0.9545359966708766,69.43461004207626,76.65316545349017,0.41302402577079533,-0.6180473551100221,-0.33296113418104056,-1.249040881877903,12.624841340180815,0.41333389282227273,1.0368119475793662,0.3663331985473661,-1.5520594302507291,2.2847258273454614,-0.592863115851678,1.3255295129464102,1.2365970031738343,12.389483598505594,-63.3183102234448,0.9591963143990472,9,0.5666656494140625,-0.4633331298828125,-0.15333271026611328,-0.5833339691162109,-0.14666748046875,3,0.035967377039125115,-1.1212026633374947,37.606666564941406,1.1720431430698521,37.8466682434082,-2.1351334632396153,38.21333312988281,0.035967377039125115
8459,2013-09-27,37.20000076293945,37.36000061035156,37.04666519165039,37.35333251953125,1559250.0,-0.011339464627790785,2.7599963379185644,1.0952316076293722,56.192230929265676,75.47783790284113,0.882308974166051,-0.10210554522465998,0.05824113872775172,-0.7952764420454486,12.344145911232818,0.5800018310546875,1.0236105532258932,-0.12033309936523295,-1.945553631677896,1.7048874329474302,-1.032943365521568,0.7922771667911022,1.5778673389892646,11.165214396226782,-60.00367875256797,0.9126102661563333,9,0.7966651916503906,-0.0366668701171875,0.21666622161865234,-0.15666770935058594,0.5133323669433594,4,0.04928311892923509,1.6383160047725014,37.62666702270508,-1.1212026633374947,37.606666564941406,1.1720431430698521,37.8466682434082,0.04928311892923509
8460,2013-09-30,37.106666564941406,37.13999938964844,36.58000183105469,36.926666259765625,2965050.0,-0.00250898376569475,3.540533852958461,-1.1739271053613634,46.59575400603369,71.4494096549446,0.9373001393870553,0.10420827710967728,0.11236141118919818,-0.6827759157901667,12.055974400845304,0.6199989318847656,1.0606172875812447,-0.2820005416870117,-1.9540058122073631,1.3900047288333397,-1.118003176947191,0.5540020935731675,1.5327053041650487,29.36795778018383,-37.501838319095754,0.8360026352601759,9,0.6566677093505859,0.056667327880859375,0.3100004196166992,-0.06333351135253906,1.0600013732910156,0,0.04581389061084851,2.7599963379185644,37.20000076293945,1.6383160047725014,37.62666702270508,-1.1212026633374947,37.606666564941406,0.04581389061084851
8461,2013-10-01,37.15999984741211,37.4466667175293,36.93333435058594,37.08000183105469,2136300.0,0.0014372965132118942,-1.7499974455127878,0.4444326707074132,46.481861504713166,67.29766779724987,0.8441935975720725,0.17427256533093072,0.015756795311304472,-0.7111157966137611,12.493826490045311,0.5133323669433594,1.0730635547271135,-0.30133380889892436,-1.780783903111093,1.1781162853132443,-1.0410588560050087,0.43839123820716,1.2734350178891702,43.069231205030874,-19.486167690566333,0.739725047106086,10,0.6033344268798828,0.00333404541015625,0.2566671371459961,-0.11666679382324219,0.7666664123535156,1,0.015967012928805646,3.540533852958461,37.106666564941406,2.7599963379185644,37.20000076293945,1.6383160047725014,37.62666702270508,0.015967012928805646
8462,2013-10-02,37.14666748046875,37.1533317565918,36.69333267211914,36.81999969482422,1675800.0,-0.0003587827502181673,1.705906112557221,4.083448571837299,47.18616702419111,63.125672874069544,0.7282182934003458,0.2879528856770719,-0.003193776513001012,-0.671762236683719,12.929742527442844,0.46666717529296875,1.004212564793697,-0.3689994812011719,-1.7045782230416222,0.9665792606392785,-1.036788852121397,0.2987898897190533,1.1014240814078704,44.50263034907548,-13.86447166113144,0.6677893709202235,10,0.6166667938232422,0.016666412353515625,0.2066659927368164,-0.10333442687988281,0.2133331298828125,2,-0.0026920931432392603,-1.7499974455127878,37.15999984741211,3.540533852958461,37.106666564941406,2.7599963379185644,37.20000076293945,-0.0026920931432392603
8463,2013-10-03,36.90666580200195,37.41999816894531,36.7400016784668,37.20666885375977,2534250.0,-0.0064609208509212035,-1.1473642364959282,-0.9183735432188367,40.170927630855005,58.190331743037426,0.7678288914750198,0.5985466023873585,0.22363708781469427,-0.40495475019974947,13.452136730308577,0.6799964904785156,0.8715497976568187,-0.6343343734741183,-1.898100495057136,0.6294317481088996,-1.2662174342656272,-0.002451312682609341,1.1746167867924768,37.69207406983551,-14.947981490303036,0.6318830607915106,10,0.5933341979980469,0.2566680908203125,0.14166736602783203,0.13666725158691406,0.9866676330566406,3,0.004335256082748984,1.705906112557221,37.14666748046875,-1.7499974455127878,37.15999984741211,3.540533852958461,37.106666564941406,0.004335256082748984
8464,2013-10-04,37.01333236694336,37.09333419799805,36.7599983215332,37.02000045776367,2311800.0,0.002890170721832508,3.3477958005771717,0.02222674329891611,32.530133771609314,52.83602633490028,0.49009053799640157,0.5893012158185726,0.10627214162657594,-0.48903259111355624,14.078612970090814,0.33333587646484375,0.6812324824466529,-0.5703344345092773,-1.686824275921957,0.5461554069034023,-1.1285793552156207,-0.012089513802933993,0.9178221460770999,49.99977992085954,1.2827590797741806,0.5582449207063401,10,0.4633350372314453,0.15000152587890625,-0.4499988555908203,0.030000686645507812,0.9866676330566406,4,0.012608083235157386,-1.1473642364959282,36.90666580200195,1.705906112557221,37.14666748046875,-1.7499974455127878,37.15999984741211,0.012608083235157386
8465,2013-10-07,36.61333465576172,36.96666717529297,36.426666259765625,36.606666564941406,1805100.0,-0.01080685487099986,-1.9454431960049938,-1.0,28.421089404823135,48.013471627534955,0.714385932528522,1.0311398257633897,0.49134753596580083,-0.0716297694221737,14.85545663877852,0.5866661071777344,0.43331697392878255,-0.9633321762084961,-2.1032511423167364,0.1765867898997442,-1.5332916592626162,-0.39337269315437595,1.182704589062162,18.30081492368739,-25.04978803149752,0.5699594830541204,10,0.5633316040039062,0.5499992370605469,-0.05000114440917969,0.42999839782714844,1.2599983215332031,0,0.030043657166528792,3.3477958005771717,37.01333236694336,-1.1473642364959282,36.90666580200195,1.705906112557221,37.14666748046875,0.030043657166528792
8466,2013-10-08,36.04666519165039,36.686668395996094,36.02000045776367,36.526668548583984,2151000.0,-0.015477133384302455,-1.5000071525641943,-71.98512585812357,12.909879075046632,42.21362815429044,1.116260257346049,1.5784510690644566,1.037276849677717,0.5139036025780257,15.001180189170494,0.6666679382324219,0.17210030107273155,-1.4663349151611342,-2.793475124815366,-0.1391947055069025,-2.12990501998825,-0.8027648103340184,1.5850492949665025,1.9046269628693109,-33.925924428291864,0.6635701048271165,10,0.8900012969970703,1.116668701171875,0.5166683197021484,0.9966678619384766,1.6800003051757812,1,0.05881272886993982,-1.9454431960049938,36.61333465576172,3.3477958005771717,37.01333236694336,-1.1473642364959282,36.90666580200195,0.05881272886993982
8467,2013-10-09,36.15999984741211,36.32666778564453,35.779998779296875,36.106666564941406,2244900.0,0.0031441093138337983,1.8275800834624074,-0.1111102280855122,9.381702654098518,35.54108288895958,0.8673461046975675,1.4430147651808625,0.8974289339227965,0.40144215995292853,15.264239760282775,0.5466690063476562,-0.07816774600048149,-1.2920001983642564,-2.7505273000448724,0.16652690331635966,-2.0212637492045644,-0.5627366475239484,1.2460746751653318,23.170805459671193,-5.674310142631533,0.7292635508403085,10,0.45333290100097656,1.0033340454101562,0.34333229064941406,0.8833332061767578,1.8400001525878906,2,0.04885692532656227,-1.5000071525641943,36.04666519165039,-1.9454431960049938,36.61333465576172,3.3477958005771717,37.01333236694336,0.04885692532656227
8468,2013-10-10,37.13999938964844,37.20000076293945,36.46666717529297,36.5,2982450.0,0.027101757366474688,-1.075477198134393,12.0,33.15971842794899,32.981914833257726,-0.21115194893661027,0.4730944217494226,-0.09630851445243138,-0.572189534470688,15.037868755926537,1.0400009155273438,-0.2482428678063826,-0.30300064086914347,-1.7671678384240295,1.1611665566857425,-1.0350842396465865,0.42908295790829953,-1.3600006103515625,95.7745570793429,67.71866740944981,0.7320835987774426,10,-0.5266666412353516,0.1900005340576172,-0.6833324432373047,-0.09666633605957031,0.8600006103515625,3,0.005923565544388332,1.8275800834624074,36.15999984741211,-1.5000071525641943,36.04666519165039,-1.9454431960049938,36.61333465576172,0.005923565544388332
8469,2013-10-11,37.46666717529297,37.51333236694336,36.85333251953125,36.86000061035156,1495950.0,0.008795578648705504,-1.129022334338276,0.9479174117254369,40.54055882682709,32.30911536890143,-0.5543063658082872,0.14991225284710197,-0.44502218054842047,-0.8912703774717414,14.665019017121683,0.6599998474121094,-0.3662277469865032,0.02633380889892578,-1.4374371224449334,1.490104740242785,-0.7055516567730038,0.7582192745708554,-1.6866683959960938,97.30777779978564,67.86595522794772,0.731885465671928,10,-0.8200016021728516,-0.13666725158691406,-1.010000228881836,-0.42333412170410156,0.11999893188475852,4,0.01138788934092827,-1.075477198134393,37.13999938964844,1.8275800834624074,36.15999984741211,-1.5000071525641943,36.04666519165039,0.01138788934092827
8470,2013-10-14,37.72000122070313,37.81999969482422,37.13333129882813,37.19333267211914,1379700.0,0.006761584750116789,-1.1237014883112073,0.8681351157614212,48.347824183216716,32.516444555401826,-0.7951031068704069,-0.13059458651986233,-0.7204918507057769,-1.1300385588906963,13.572657377020453,0.6866683959960866,-0.5035378510034292,0.29266777038574787,-1.1554573284121545,1.7407928691836503,-0.43139477901320333,1.016730319784699,-1.8706690979003966,95.09811621357842,60.80044058895236,0.7240625493989528,10,-0.9200019836425852,-0.35666847229004617,-1.275000572204597,-0.5900020599365305,-0.6800003051757884,0,0.007423085106985194,-1.129022334338276,37.46666717529297,-1.075477198134393,37.13999938964844,1.8275800834624074,36.15999984741211,0.007423085106985194
8471,2013-10-15,37.30666732788086,37.746665954589844,37.20666885375977,37.459999084472656,1708200.0,-0.010957950144376172,-2.0566274035607535,-0.2911352063912812,46.256254016613916,32.41312088789326,-0.40093961576011594,0.2421222389835549,-0.32251746814276316,-0.7026912211557885,12.85170134317864,0.539997100830071,-0.5613505001976336,-0.08699951171875142,-1.512150777839956,1.3381517544024533,-0.7995751447793538,0.6255761213418509,-1.3390951507568332,74.83665997224996,35.901522757325715,0.7125756330606007,10,-0.5066680908203125,0.05666542053222656,-0.8816671371459961,0.07666587829589844,-0.47333526611328125,1,0.01518939347848347,-1.1237014883112073,37.72000122070313,-1.129022334338276,37.46666717529297,-1.075477198134393,37.13999938964844,0.01518939347848347
8472,2013-10-16,37.96666717529297,38.0,37.30666732788086,37.73333358764648,1788450.0,0.017691203602066663,3.6222295690652695,-1.5217564373678782,53.658534583042226,33.91174388258073,-1.0419638597079626,-0.48141416521833946,-0.9851512219098097,-1.3382041961386975,11.622640363579647,0.6933326721191406,-0.5561777607449656,0.5976669311523466,-0.7655037330227188,1.960837595327412,-0.08391840093518965,1.2792522632398828,-1.8879493471069324,97.82611940669827,53.239118993921416,0.6815853320875334,10,-1.0766677856445312,-0.6033344268798828,-1.4250001907348633,-0.43666648864746094,-0.426666259765625,2,-0.006321378628224128,-2.0566274035607535,37.30666732788086,-1.1237014883112073,37.72000122070313,-1.129022334338276,37.46666717529297,-0.006321378628224128
8473,2013-10-17,38.29333114624024,38.33333206176758,37.573333740234375,37.77999877929688,1598550.0,0.008603967512846422,1.5617883617614203,2.199993460526034,62.023421781686466,37.18877588370041,-1.2865369944824963,-0.8855073470860404,-1.3014659968319933,-1.6448329277752194,10.15602533154686,0.7599983215332031,-0.5446849994478953,0.944664382934576,-0.34506581815374915,2.234394584022901,0.29979928239040987,1.5895294834787421,-2.0609107443090906,97.29723460137738,46.47983671196326,0.6448651005441631,10,-1.236665725708015,-0.9299983978271555,-1.7999973297119212,-0.7633304595947337,-0.5333328247070384,3,-0.007660110454220437,3.6222295690652695,37.96666717529297,-2.0566274035607535,37.30666732788086,-1.1237014883112073,37.72000122070313,-0.007660110454220437
8474,2013-10-18,38.37333297729492,38.49333190917969,38.186668395996094,38.33333206176758,1606050.0,0.0020891844261121673,1.1904632152588557,0.07792400811491673,63.970575241903475,41.13871875448711,-1.2888739015920478,-1.022667505814212,-1.376638199793291,-1.7041309110678071,9.152140379500809,0.30666351318359375,-0.530421443254582,1.0276662826538114,-0.2516777949316449,2.3070103602392678,0.3879942438610797,1.6673383214465431,-1.9308214093801297,91.17655308597647,36.09083011194117,0.6396720387927284,10,-1.2366676330566406,-1.010000228881836,-1.8799991607666016,-0.8433322906494141,-0.5533332824707031,4,-0.009728969269253152,1.5617883617614203,38.29333114624024,3.6222295690652695,37.96666717529297,-2.0566274035607535,37.30666732788086,-0.009728969269253152
8475,2013-10-21,38.43999862670898,38.46666717529297,38.09333419799805,38.28666687011719,1621350.0,0.0017372910884103643,2.6128615464126845,3.8332061796679513,64.07622566663468,46.82386837577467,-1.1948269783048033,-1.1293854440613984,-1.4358806298220017,-1.751623847256603,8.51508356841819,0.3733329772949219,-0.4642089901646216,1.082998657226554,-0.23222191657986002,2.398219231032968,0.425388370323347,1.740608944129761,-1.7513886178423945,95.8549145989659,37.62784283500362,0.6576102869032066,10,-1.303333282470696,-1.0766658782958913,-1.931664466857903,-0.9099979400634695,-0.4733314514160085,0,-0.022199077784002208,1.1904632152588557,38.37333297729492,1.5617883617614203,38.29333114624024,3.6222295690652695,37.96666717529297,-0.022199077784002208
8476,2013-10-22,38.93999862670898,39.06666564941406,38.48666763305664,38.66666793823242,1971450.0,0.013007284543776976,1.2025321956802018,1.7826097773355258,67.81453610911734,53.316405426332324,-1.3871167072691222,-1.6266766737185705,-1.9317358599896082,-2.223281479682761,8.704661397707095,0.6266670227050852,-0.36371024216693826,1.528332138061515,0.04701581992333814,3.0096484561996917,0.7876739789924301,2.2689902971305997,-2.0348219898048185,92.80300320998371,31.483300262761404,0.7406581590690876,10,-1.1733322143554616,-1.5166664123535085,-2.166664123535149,-1.4099979400634695,-0.7533302307128835,1,-0.04879295783740534,2.6128615464126845,38.43999862670898,1.1904632152588557,38.37333297729492,1.5617883617614203,38.29333114624024,-0.04879295783740534
8477,2013-10-23,38.79999923706055,38.926666259765625,38.52000045776367,38.64666748046875,1735800.0,-0.003595259234354553,1.0,0.5609752693574644,69.18918626338109,57.31967963026922,-0.9311743622446755,-1.4679547008450982,-1.789777822652205,-2.056743414992795,9.32079270187513,0.4199981689453054,-0.19953688975749628,1.3286661148071275,-0.27666423719691835,2.9339964668111733,0.5260009388051046,2.1313312908091504,-1.592214138405005,82.14285714285714,17.097696634926805,0.8026651760020216,10,-0.8400001525878906,-1.3766670227050781,-1.9433317184448242,-1.1099987030029297,-0.5933303833007741,2,-0.05068729932897709,1.2025321956802018,38.93999862670898,2.6128615464126845,38.43999862670898,1.1904632152588557,38.37333297729492,-0.05068729932897709
8478,2013-10-24,38.97999954223633,39.01333236694336,38.573333740234375,38.93999862670898,1416750.0,0.004639183214309117,7.249982118589514,0.26087821868396227,69.64047885357967,60.55300407768617,-0.9194081877860896,-1.6246656894281344,-1.9525774177553927,-2.2100598569997203,10.039996669507456,0.4399986267089844,0.09666628724299642,1.4409997940063448,-0.3002354971647918,3.1822350851774814,0.5703821484207765,2.311617439591913,-1.511971166474595,91.09593067688799,23.15011699502746,0.8706176455855679,10,-0.8800010681152344,-1.5566673278808594,-1.9133329391479492,-1.289999008178711,-0.8933334350586009,3,-0.03694198675268556,1.0,38.79999923706055,1.2025321956802018,38.93999862670898,2.6128615464126845,38.43999862670898,-0.03694198675268556
8479,2013-10-25,39.03333282470703,39.09333419799805,38.4466667175293,39.09333419799805,2298600.0,0.0013682217315809098,20.555089325449806,-1.4999999999997335,75.96562518418588,63.621648633349416,-0.8125920800310737,-1.616486122961625,-1.9675331693378553,-2.22495129063887,11.22118501940427,0.64666748046875,0.4201752448957379,1.4026664733886705,-0.45271445332630833,3.2580474001036492,0.4749760100311846,2.3303569367461563,-1.3414952306339742,93.99986267089844,18.957434984472755,0.9276904633574891,10,-0.883331298828125,-1.5966663360595703,-1.7116661071777344,-1.343332290649414,-1.5,4,-0.03262172125788454,7.249982118589514,38.97999954223633,1.0,38.79999923706055,1.2025321956802018,38.93999862670898,-0.03262172125788454
8480,2013-10-28,38.80666732788086,39.18000030517578,38.63999938964844,38.93333435058594,2736600.0,-0.005806972667286581,-1.347815270302769,2.111068726556043,81.9444714259728,67.58700612327817,-0.4644104653146499,-1.32380275452023,-1.7021834680255736,-1.9667327877171061,11.803212983878424,0.5400009155273438,0.6093684850699432,1.091000938415526,-0.8182830117571029,3.000284888588155,0.13635896332921504,2.045642913501837,-0.890590277179804,49.090975296375866,-33.748697132211596,0.9546419750863139,10,-0.5633335113525391,-1.3266677856445312,-1.2400007247924805,-1.1166667938232422,-1.7866668701171875,0,-0.025425209145639838,20.555089325449806,39.03333282470703,7.249982118589514,38.97999954223633,1.0,38.79999923706055,-0.025425209145639838
8481,2013-10-29,37.753334045410156,38.31999969482422,36.959999084472656,38.04666519165039,6342900.0,-0.027143100786547802,2.2380961031057987,2.3157656979370578,65.14576717140108,68.86336529976249,0.7363842789722739,-0.2358303602349281,-0.6145159623270189,-0.8984024440588101,12.378725099578176,1.8466682434082031,0.7272447160365019,0.008000946044923296,-1.883282994571445,1.8992848866612917,-0.9376410242632573,0.9536429163531039,1.426666259765625,35.73578940133342,-52.393992452682156,0.9456419703081838,10,0.3166656494140625,-0.2733345031738281,-0.1616668701171875,-0.06333351135253906,-0.6866683959960938,1,0.0056507096731168716,-1.347815270302769,38.80666732788086,20.555089325449806,39.03333282470703,7.249982118589514,38.97999954223633,0.0056507096731168716
8482,2013-10-30,37.04666519165039,37.81999969482422,36.86000061035156,37.58666610717773,3529800.0,-0.01871805157419415,-1.1021952686447474,1.840925937967334,49.064162634588534,67.42344761675162,1.4514637130066461,0.48798150418669195,0.10995687958980938,-0.17792589964964378,12.676729966943745,0.9599990844726562,0.7766418630049827,-0.6936677932739244,-2.592131010182854,1.2047954236350051,-1.6428994017283927,0.25556381518054394,2.1333351135253906,8.04588818331596,-75.8486442747353,0.9492316084544665,10,0.9733352661132812,0.4333343505859375,0.5566682815551758,0.6433353424072266,0.9200019836425781,2,0.030772087000225712,2.2380961031057987,37.753334045410156,-1.347815270302769,38.80666732788086,20.555089325449806,39.03333282470703,0.030772087000225712
8483,2013-10-31,37.06666564941406,37.27999877929688,36.88000106811523,37.14666748046875,2536800.0,0.0005398720143960922,1.3076940006162117,0.14815128781135842,45.7264797030405,65.39632589021127,1.3847872455308874,0.5065537055454286,0.12125511434817327,-0.17587861231394442,13.426193966855399,0.39999771118165484,0.8736652203752158,-0.6816673278808594,-2.5666394199699667,1.203304764208248,-1.6241533739254095,0.26081871816369073,2.0205346679687466,8.907976993426225,-70.26234120299253,0.9424860460445524,10,0.9533348083496094,0.4133338928222656,0.5716676712036133,0.6233348846435547,0.8466682434082031,3,0.030755482975678206,-1.1021952686447474,37.04666519165039,2.2380961031057987,37.753334045410156,-1.347815270302769,38.80666732788086,0.030755482975678206
8484,2013-11-01,37.47999954223633,37.51333236694336,36.91999816894531,37.186668395996094,3829500.0,0.011151094536845596,2.2963304404954914,-3.666555407209613,47.52064389565692,63.55681680454708,0.9291140444787089,0.1369978868436874,-0.2770387525442004,-0.5571924758476072,14.089566786344815,0.5933341979980469,0.8963798965767253,-0.29166679382323935,-2.1496910424505415,1.5663574548040629,-1.2206789181368904,0.6373453304904118,1.518112786865231,26.724095406906578,-48.34819172670924,0.9290121243136527,11,0.5400009155273438,0.0,0.198333740234375,0.21000099182128906,0.5866661071777344,4,0.01618640801363247,1.3076940006162117,37.06666564941406,-1.1021952686447474,37.04666519165039,2.2380961031057987,37.753334045410156,0.01618640801363247
8485,2013-11-04,37.71333312988281,37.72666549682617,37.40666580200195,37.606666564941406,1946700.0,0.006225549372900652,3.800068665598535,0.36363872813576953,54.36336711714478,62.06224247210569,0.6502429791710682,-0.010225466047693033,-0.49166609165293096,-0.7701301349900262,14.162618992062637,0.31999969482421875,0.8530365211573212,-0.11333312988281108,-1.8903428988054785,1.6636766390398563,-1.0018380143441448,0.7751717545785226,1.1992547304687449,58.44746949546678,-15.966637597415087,0.888504884461333,11,0.3066673278808594,-0.23333358764648438,-0.1333332061767578,-0.023332595825195312,-0.31333160400390625,0,-0.004772855916921226,2.2963304404954914,37.47999954223633,1.3076940006162117,37.06666564941406,-1.1021952686447474,37.04666519165039,-0.004772855916921226
8486,2013-11-05,38.16666793823242,38.5533332824707,37.26666641235352,37.41999816894531,3709650.0,0.012020544744436812,-1.4430384789497706,7.000035762820971,52.245516804221296,60.179612532199044,0.08456838475125039,-0.3126196920937474,-0.9120444083010213,-1.1929873672401072,14.02756999523751,1.2866668701171804,0.8011462201259363,0.2340015411376939,-1.3369086490061406,1.8049117312815284,-0.5514535539342234,1.0194566362096111,0.663816432119134,77.16542351040894,5.47678953226557,0.7854550950719184,11,-0.14666748046875,-0.6866683959960938,-0.703333854675293,-0.4766674041748047,-0.8066673278808594,1,-0.03004368844365657,3.800068665598535,37.71333312988281,2.2963304404954914,37.47999954223633,1.3076940006162117,37.06666564941406,-0.03004368844365657
8487,2013-11-06,37.926666259765625,38.46666717529297,37.83333206176758,38.46666717529297,1425750.0,-0.00628825337478256,1.345681628731686,-0.7232125067054946,45.801552725306244,57.530842962390885,0.20971352499478968,0.07011737052094702,-0.6143306938824296,-0.9304069399782122,13.5715973631031,0.6333351135253906,0.7340769590407064,-0.0943334579467745,-1.426011324460461,1.237344408566912,-0.7601723912036178,0.5715054753100688,0.8249987601859345,62.54975447619324,-5.655858858159007,0.6658389332568431,11,0.09333419799804688,-0.4466667175292969,-0.4633321762084961,-0.2366657257080078,-0.48666763305664773,2,-0.022675354708512563,-1.4430384789497706,38.16666793823242,3.800068665598535,37.71333312988281,2.2963304404954914,37.47999954223633,-0.022675354708512563
8488,2013-11-07,37.36000061035156,38.106666564941406,37.28666687011719,37.97999954223633,1822650.0,-0.014941087770089845,-1.1391303482488047,1.1481442235691377,39.560455971320586,53.485824160961414,0.5838099814126849,0.6894589594109419,-0.003944463493702699,-0.35114756498121125,14.24592670668402,0.8199996948242188,0.5752520737072331,-0.6719991683959989,-1.9763906523171855,0.6323923155251876,-1.3241949103565958,-0.019803426435402116,1.3159978332159952,26.93889562298999,-36.7763929856209,0.6521957419605938,11,0.6599998474121094,0.11999893188476562,0.1033334732055664,0.3299999237060547,0.8466682434082102,3,0.016238398153915368,1.345681628731686,37.926666259765625,-1.4430384789497706,38.16666793823242,3.800068665598535,37.71333312988281,0.016238398153915368
8489,2013-11-08,37.893333435058594,37.893333435058594,37.27333450317383,37.34000015258789,1859400.0,0.014275503640095222,1.240960200754207,-0.8924745737683737,44.86217264075118,49.365568740381235,-0.14330796777151278,0.19998306999583093,-0.4873176481021062,-0.8613126319644238,14.79395779125405,0.6199989318847656,0.4211901610709319,-0.15999965667724325,-1.439173043408836,1.1191737300543494,-0.799586350043036,0.4795870366885495,0.7100250951803275,48.70468318252406,-10.493025666562353,0.6395866933657953,11,-0.18666648864746094,-0.4133338928222656,-0.5616664886474609,-0.20333290100097656,0.6733322143554688,4,0.0005278094047320714,-1.1391303482488047,37.36000061035156,1.345681628731686,37.926666259765625,-1.4430384789497706,38.16666793823242,0.0005278094047320714
8490,2013-11-11,38.0,38.060001373291016,37.7599983215332,37.900001525878906,1631700.0,0.0028149163790041065,1.7272853377722293,0.18072015056565532,40.460101726910764,46.62271702432676,-0.420671823092448,0.12160353403517377,-0.5333732332126715,-0.926817895199207,15.044251692805616,0.3000030517578125,0.23886683148656118,-0.06733303070068075,-1.337241104032536,1.2025750426311745,-0.702287067366612,0.5676210059652504,0.5336242134434244,56.994829405974414,1.9633649924203596,0.6349540366659282,11,-0.2933330535888672,-0.5200004577636719,-0.6799993515014648,-0.8366661071777344,0.4866676330566406,0,0.0017543591951068027,1.240960200754207,37.893333435058594,-1.1391303482488047,37.36000061035156,1.345681628731686,37.926666259765625,0.0017543591951068027
8491,2013-11-12,37.87333297729492,38.29333114624024,37.61333465576172,38.00666809082031,2530050.0,-0.0033333427027651963,-1.0816269333847368,-1.333371480888075,40.569890419424816,45.67890900041968,-0.3075332883999593,0.30872913564355997,-0.34524286447009445,-0.7605855959053329,15.419775781149268,0.6799964904785227,0.00561086978821379,-0.22233333587646342,-1.4451974593481651,1.0005307875952383,-0.8337653976123178,0.389098725859391,0.593346292024826,50.27922960121474,-1.2681813908687047,0.6114320617358513,11,-0.15666580200195312,-0.39333343505859375,-0.7033329010009766,-0.7099990844726562,0.31999969482421875,1,-0.012497750110870287,1.7272853377722293,38.0,1.240960200754207,37.893333435058594,-1.1391303482488047,37.36000061035156,-0.012497750110870287
8492,2013-11-13,37.72666549682617,37.72666549682617,37.36000061035156,37.36000061035156,2007300.0,-0.0038725791721757608,1.0,-2.7499499327668584,37.15847549841158,44.72690853323869,-0.060640960810772526,0.4600830839841876,-0.14893979173839966,-0.5621367921911968,15.335403130328457,0.5133323669433594,-0.253011705883992,-0.3570007324218736,-1.5898643173850502,0.875862852541303,-0.9734325249034654,0.2594310600597183,0.6757466261348455,44.44436133529772,-2.0136613865147623,0.6164317924815899,11,0.010000228881835938,-0.24666595458984375,-0.6766653060913086,-0.5633316040039062,0.6866683959960938,2,-0.009718984745827997,-1.0816269333847368,37.87333297729492,1.7272853377722293,38.0,1.240960200754207,37.893333435058594,-0.009718984745827997
8493,2013-11-14,38.0,38.02000045776367,37.63999938964844,37.86666870117188,1326600.0,0.007245127539745599,3.384656014789383,0.36363258044713465,39.869298156381454,43.87675900665253,-0.2097125643837714,0.17248983109020344,-0.37940005154582934,-0.7894519550607129,14.966377165959013,0.3800010681152344,-0.3652501334275655,-0.06899967193603374,-1.298335259992129,1.1603359161200615,-0.6836674659640778,0.5456681220920103,0.3407156624566383,71.24194984030527,29.525430975553924,0.614667794028046,11,-0.09000015258789062,-0.176666259765625,-1.1116666793823242,-0.8366661071777344,0.5533332824707031,3,-0.01473687824450065,1.0,37.72666549682617,-1.0816269333847368,37.87333297729492,1.7272853377722293,38.0,-0.01473687824450065
8494,2013-11-15,38.0,38.13999938964844,37.893333435058594,38.026668548583984,1592100.0,0.0,-1.0555352459667806,-0.20001716639964445,41.7236717789274,42.47234841351725,-0.14325860847178973,0.1508191715467433,-0.3279046789843676,-0.7509489916857177,14.439013919087424,0.24666595458984375,-0.31902711722574395,-0.05033302307128906,-1.2715219831184967,1.1708559369759186,-0.6609275030948965,0.5602614569523183,0.28148706037243443,68.57156870358435,26.639980777430054,0.6105944800236046,11,-0.09000015258789062,0.016666412353515625,-1.0283336639404297,-0.8366661071777344,0.7599983215332031,4,0.005438654046309832,3.384656014789383,38.0,1.0,37.72666549682617,-1.0816269333847368,37.87333297729492,0.005438654046309832
8495,2013-11-18,37.58666610717773,38.22666549682617,37.53333282470703,38.026668548583984,1868550.0,-0.010877207705849323,-1.536572090491675,16.4989271921044,48.03148471045143,42.0041226253206,0.2796234112325493,0.5238012270365502,0.11405547242106451,-0.3117695483405143,13.848340683808802,0.6933326721191406,-0.2584317154300422,-0.42100028991699645,-1.644491899890781,0.802491320056788,-1.0327460949038851,0.19074551506989224,-0.7266654968261648,24.285661736154726,-17.668343077906297,0.6117458049868906,11,0.28333473205567117,0.4333343505859446,-0.5983333587646413,-0.42333221435546164,1.5600013732910227,0,0.026073063767929838,-1.0555352459667806,38.0,3.384656014789383,38.0,1.0,37.72666549682617,0.026073063767929838
8496,2013-11-19,37.040000915527344,37.66666793823242,37.0,37.38000106811523,2200950.0,-0.014544125570796207,-2.174594236201306,0.7727233319461497,49.918196368049855,42.46152747451434,0.7260118221616167,0.9705875090516258,0.6653167143103786,0.2575054012618949,12.545239830105887,0.6666679382324219,-0.24804065189291435,-0.8726655960083036,-2.08636452695643,0.3410333349398229,-1.4795150614823669,-0.26581613053424036,-0.15266700744628992,3.260947310480372,-41.20665561018144,0.6068494654740634,11,0.6066646575927734,0.9799995422363281,0.041665077209472656,0.12333297729492188,1.9399986267089844,1,0.03905687585776607,-1.536572090491675,37.58666610717773,-1.0555352459667806,38.0,3.384656014789383,38.0,0.03905687585776607
8497,2013-11-20,36.83333206176758,37.23333358764648,36.686668395996094,37.23333358764648,1478250.0,-0.0055796125445863876,1.7333155314807307,1.176474548126876,47.2613466937098,43.31718199922425,0.850746589399165,1.0776139511683596,0.872340549233563,0.479531368944464,11.317748670303102,0.5466651916503835,-0.3016111488095845,-0.9810010910034208,-2.2105730063186684,0.24857082431182675,-1.5957870486610446,-0.36621513334579703,1.3933334350585938,9.523632589465967,-37.81271453798868,0.6147859576576227,11,0.6566677093505859,1.1000022888183594,0.24833393096923828,0.3300018310546875,2.3933334350585938,2,0.03692309476837208,-2.174594236201306,37.040000915527344,-1.536572090491675,37.58666610717773,-1.0555352459667806,38.0,0.03692309476837208
8498,2013-11-21,37.540000915527344,37.599998474121094,36.79999923706055,37.01333236694336,1698900.0,0.019185580402411473,1.4742359263563376,-1.3166663487764638,50.658871962943316,43.96125970169005,0.1925439746095492,0.27144999462719,0.17617986893954907,-0.20410889571618895,9.72698029995398,0.7999992370605469,-0.3642540453867653,-0.20233230590820028,-1.3067801501932337,0.9021155383768331,-0.754556228050717,0.3498916162343164,0.6558646392822283,55.41130688306445,5.241785617465901,0.5522239221425178,11,-0.05000114440917969,0.39333343505859375,-0.41333484649658203,-0.3766670227050781,1.9066658020019531,3,0.02326406382514734,1.7333155314807307,36.83333206176758,-2.174594236201306,37.040000915527344,-1.536572090491675,37.58666610717773,0.02326406382514734
8499,2013-11-22,37.7599983215332,37.76666641235352,37.46666717529297,37.62666702270508,1360200.0,0.0058603463143460655,3.090875988347599,0.2531597893715188,50.513933293281866,45.0783520979535,-0.05403878880320434,-0.05147266981482801,-0.0369839275638526,-0.3946680448219979,8.22638743398558,0.299999237060554,-0.3724458664628685,0.08133182525634908,-0.8416652364722879,1.004328886984986,-0.3801667056079694,0.5428303561206675,0.4056832901001002,69.69687962130389,19.72455328519311,0.46149853086431986,11,-0.26999855041503906,0.17333602905273438,-0.5499992370605469,-0.5966644287109375,1.2466697692871094,4,0.021009931043484364,1.4742359263563376,37.540000915527344,1.7333155314807307,36.83333206176758,-2.174594236201306,37.040000915527344,0.021009931043484364
8500,2013-11-25,37.81999969482422,37.9466667175293,37.63999938964844,37.76666641235352,1848000.0,0.0015890194904166766,1.0,0.400005722133158,45.81992134495527,45.66168886745689,-0.15897641339407187,-0.19940641874701726,-0.10414299011887351,-0.4341636580255823,6.594043311432274,0.3066673278808594,-0.29475853936592245,0.1906665802001939,-0.5696035285616929,0.9509366889620807,-0.18946847418074952,0.5708016345811373,0.3161016524963429,89.94704829837026,41.621059068198875,0.3801350543809443,11,-0.36333274841308594,0.11333465576171875,-0.5700006484985352,-0.6566658020019531,1.2666664123535085,0,0.024854538188630038,3.090875988347599,37.7599983215332,1.4742359263563376,37.540000915527344,1.7333155314807307,36.83333206176758,0.024854538188630038
8501,2013-11-26,37.96666717529297,38.09333419799805,37.84000015258789,37.9466667175293,1646400.0,0.003878040234062352,-1.1714323082707996,0.3750089407052928,50.493431887953406,47.14335068851709,-0.3252116074653131,-0.3470663202722477,-0.25641144696150064,-0.561606197109981,6.504330954570936,0.2733345031738281,-0.27950982770769883,0.3266674041748061,-0.44679957103298307,1.1001343793825953,-0.06006608342908493,0.7134008917786971,0.14044551300110442,90.9952298175724,42.63150538033908,0.3867334876038936,11,-0.5100002288818359,-0.03333282470703125,-0.7166681289672852,-0.8033332824707031,1.4733314514160085,1,0.03107990226605062,1.0,37.81999969482422,3.090875988347599,37.7599983215332,1.4742359263563376,37.540000915527344,0.03107990226605062
8502,2013-11-27,38.186668395996094,38.23333358764648,37.900001525878906,38.026668548583984,977100.0,0.005794588702963344,1.6316011384000073,7.999809269502194,61.151076175127244,49.50799269059995,-0.5286975578368498,-0.5030752484784315,-0.4950468780024124,-0.7648465566426452,6.355641535243883,0.333332061767571,-0.24235836475343575,0.48966846466064595,-0.26754433518513565,1.2468812645064276,0.1110620647377516,0.8682748645835403,-1.5,96.74429126523708,43.7838700648763,0.37860639992289213,11,-0.7266674041748047,-0.25333404541015625,-0.5916690826416016,-0.9633350372314453,1.2266654968261719,2,0.020775081450242983,-1.1714323082707996,37.96666717529297,1.0,37.81999969482422,3.090875988347599,37.7599983215332,0.020775081450242983
8503,2013-11-29,38.20666885375977,38.400001525878906,38.11999893188477,38.28666687011719,759300.0,0.000523754980567448,-1.2105072954782266,-0.49998807905963183,54.90607622608613,50.97270429583981,-0.5769740593003547,-0.4567060403322998,-0.5415704912617159,-0.7657771807869338,6.282560553246105,0.2800025939941335,-0.19485452556935456,0.4526687622070398,-0.2758443671638986,1.1811818915779781,0.08841219752157059,0.816925326892509,-1.4890671539306695,79.28580770677075,24.72182724366361,0.3642565646854678,11,-0.6633338928222727,-0.27333450317383523,-0.5150032043457102,-0.9833354949951243,1.1066627502441335,4,0.026696822143028154,1.6316011384000073,38.186668395996094,-1.1714323082707996,37.96666717529297,1.0,37.81999969482422,0.026696822143028154
8504,2013-12-02,38.08666610717773,38.29999923706055,38.01333236694336,38.13333129882813,1358400.0,-0.0031408848293309477,-1.965529488368422,0.5833293595920467,51.35133849069296,51.34157693808887,-0.49549107035024775,-0.3045367539758459,-0.44143542182390405,-0.6490306123911722,6.502255571914767,0.2866668701171875,-0.11618254063954225,0.30233268737791974,-0.42865974750091596,1.0333251222567554,-0.06316353006149455,0.667828904817334,-1.301768414306629,58.77177131957944,4.328755468207667,0.3654962174394166,12,-0.5433311462402273,-0.15333175659178977,-0.325000762939446,-0.8633327484130788,1.2466659545898509,0,0.03570805085760087,-1.2105072954782266,38.20666885375977,1.6316011384000073,38.186668395996094,-1.1714323082707996,37.96666717529297,0.03570805085760087
8505,2013-12-03,37.53333282470703,38.11999893188477,37.19333267211914,37.90666580200195,3006000.0,-0.014528267738467604,1.3166678587606757,8.000245238287436,45.321110934958895,50.830789667745435,0.055296286396448124,0.24729908286528257,0.09228315594675252,-0.1003945402105586,7.029016629208671,0.9266662597656321,-0.08362412376482808,-0.24200057983398438,-0.981061501240454,0.49706034157248524,-0.6115310405372227,0.127529880869254,-0.6838309785156227,28.176757154915418,-25.6861605412689,0.3695304607032362,12,0.01000213623046875,0.40000152587890625,0.26000118255615234,-0.2966651916503906,1.926666259765625,1,0.03925404847457159,-1.965529488368422,38.08666610717773,-1.2105072954782266,38.20666885375977,1.6316011384000073,38.186668395996094,0.03925404847457159
8506,2013-12-04,37.02000045776367,37.573333740234375,36.67333221435547,37.15999984741211,2374650.0,-0.01367670623178574,-1.1599970703214406,0.3749987227563939,41.16670385989409,50.1536071306548,0.6319494713679745,0.7065463568114083,0.5914519521965786,0.39977909376281673,6.788795886525989,0.9000015258789062,-0.0800345962903748,-0.6979995727539077,-1.4855534531566974,0.08955430764888206,-1.091776512955299,-0.30422263255251636,1.3800010681152344,20.077280640514676,-33.532156430008314,0.3937769402013941,12,0.5166664123535156,0.5933322906494141,0.8416662216186523,0.26000022888183594,1.9133338928222656,2,0.055825651643951923,1.3166678587606757,37.53333282470703,-1.965529488368422,38.08666610717773,-1.2105072954782266,38.20666885375977,0.055825651643951923
8507,2013-12-05,37.06666564941406,37.32666778564453,36.913333892822266,37.0533332824707,1619550.0,0.001260540007384181,-1.8182066454255803,-0.0952316076294278,37.63251169176213,48.70623376719021,0.6949441894969794,0.6241490420147713,0.5386105764851976,0.3444573075624575,6.535593316412408,0.4133338928222656,-0.08668183487547765,-0.6083343505859347,-1.440561561760454,0.2238928605885846,-1.0244479561731978,-0.19222074499867148,1.2988024902343724,22.779893777781705,-27.417747667970804,0.4161136055872597,12,0.470001220703125,0.5466670989990234,0.7083339691162109,0.2133350372314453,2.013336181640625,3,0.06402876913026123,-1.1599970703214406,37.02000045776367,1.3166678587606757,37.53333282470703,-1.965529488368422,38.08666610717773,0.06402876913026123
8508,2013-12-06,37.96666717529297,38.00666809082031,37.3466682434082,37.86000061035156,1687650.0,0.02428061737172027,6.071361425593657,8.000572246065808,49.643372557726465,48.609504796572956,-0.15440757458129184,-0.24039749071076244,-0.3578811498070138,-0.561290622432395,6.719596005485048,0.94000244140625,-0.03802455220802159,0.261333847045897,-0.5667651849106932,1.0894328790024872,-0.15271566893239452,0.6753833630241886,0.364958245849607,79.50827937648474,30.328014533388554,0.4140495159782942,12,-0.43000030517578125,-0.3533344268798828,-0.21666717529296875,-0.6866664886474609,1.2933311462402344,4,0.038103600478019306,-1.8182066454255803,37.06666564941406,-1.1599970703214406,37.02000045776367,1.3166678587606757,37.53333282470703,0.038103600478019306
8509,2013-12-09,37.913333892822266,38.253334045410156,37.81999969482422,38.14666748046875,1092000.0,-0.0014047396423937375,-1.063487161787813,-2.1875044703526214,53.78671567396242,49.49470416646264,-0.08608950130547299,-0.1955130531801501,-0.2878306074693455,-0.5202462171100137,6.914726667112747,0.4333343505859375,0.047195150141952524,0.20700054168700888,-0.6221021090260521,1.0361031924000699,-0.20755078366951807,0.6215518670435358,0.38512566418457084,78.48102793900354,25.071460866155917,0.4145513253565297,12,-0.3766670227050781,-0.3000011444091797,-0.16333389282226562,-0.6333332061767578,1.5866661071777344,0,0.03692626227857754,6.071361425593657,37.96666717529297,-1.8182066454255803,37.06666564941406,-1.1599970703214406,37.02000045776367,0.03692626227857754
8510,2013-12-10,38.06666564941406,38.17333221435547,37.7599983215332,37.86666870117188,1284750.0,0.0040442699401022075,1.0000184583579446,-0.857128843984471,63.09519407243628,50.894899964738514,-0.22434426980278488,-0.3621625701561726,-0.41930980159085607,-0.6860579832146954,6.8565913895690445,0.4133338928222656,0.07169942349205627,0.3569990158081069,-0.4775926303000304,1.1915906619162442,-0.06029680724596176,0.7742948388621755,0.19929136073974973,88.18555824891112,27.25800964084872,0.4172958230540698,12,-0.529998779296875,-0.45333290100097656,-0.3166656494140625,-0.7866649627685547,1.6200027465820312,1,0.033274950425635996,-1.063487161787813,37.913333892822266,6.071361425593657,37.96666717529297,-1.8182066454255803,37.06666564941406,0.033274950425635996
8511,2013-12-11,37.400001525878906,38.21333312988281,37.34000015258789,37.99333190917969,1697100.0,-0.017513068511831098,-1.4485978309696463,-2.9666971847105654,56.46882792148691,50.374650158778465,0.3950263879112583,0.28166360143336533,0.26019138740056746,-0.037793289771386185,6.640629180814206,0.8733329772949219,0.06577858126393465,-0.28599853515625284,-1.1278616254845417,0.555864555172036,-0.7069300803203973,0.1349330100078916,0.85333251953125,36.318475943212256,-29.826145695876043,0.4209315451641461,12,0.13666534423828125,0.2133312225341797,0.34999847412109375,-0.12000083923339844,2.1666641235351562,2,0.05508014637829195,1.0000184583579446,38.06666564941406,-1.063487161787813,37.913333892822266,6.071361425593657,37.96666717529297,0.05508014637829195
8512,2013-12-12,37.36000061035156,37.8466682434082,37.29333114624024,37.32666778564453,2204250.0,-0.0010695431522821375,-10.066066524261425,-0.05617919736655994,47.57629737381708,49.56023028630413,0.34132689915779935,0.30860899413646337,0.3132590345256503,-0.010650139185116814,6.839462943399894,0.5533370971679616,0.07798057282037263,-0.30766620635986186,-1.1616825695459454,0.5463501568262217,-0.7346743879529001,0.11934197523317636,0.8617333984375009,6.944714872107998,-58.05602695377496,0.4270081815930409,12,0.1266651153564453,0.20999908447265625,0.3899993896484375,-0.07999992370605469,1.9599990844726562,3,0.04211278679150876,-1.4485978309696463,37.400001525878906,1.0000184583579446,38.06666564941406,-1.063487161787813,37.913333892822266,0.04211278679150876
8513,2013-12-13,37.43999862670898,37.71333312988281,37.426666259765625,37.573333740234375,1556550.0,0.002141274492786005,-2.5833392938034954,-4.000114442664438,45.52239283975702,48.91256965842236,0.15772660890201706,0.1944769042248211,0.25526389657893134,-0.09199425420265328,6.640669936297436,0.35333251953125,0.05532913829280517,-0.19966812133790057,-1.0444778026670463,0.6451415599912451,-0.622072962002477,0.22273671932667582,0.7733345031738352,15.277816410299874,-47.09943156946713,0.42240484066457423,12,0.02333450317383523,0.09666824340821023,0.31000137329102273,-0.15999794006346946,1.3933334350586009,4,0.04380350599627869,-10.066066524261425,37.36000061035156,-1.4485978309696463,37.400001525878906,1.0000184583579446,38.06666564941406,0.04380350599627869
8514,2013-12-16,38.20666885375977,38.393333435058594,37.64666748046875,37.64666748046875,2093400.0,0.020477303824040893,-1.6666575840764029,-4.199954224243815,54.5171603339463,49.934352924976515,-0.6594827544363255,-0.5859587531630694,-0.4834797336553507,-0.8548209248389966,6.2154467258018045,0.9533348083496165,-0.018043469200932805,0.556668663024908,-0.31143354701168136,1.4247708730614974,0.12261755800661689,0.9907197680431992,-1.533336639404304,83.03052791832457,23.14344790882874,0.4340511050182939,12,-0.6733360290527415,-0.6700019836425852,-0.45666885375977273,-0.9266681671142649,-0.7133369445800852,0,0.027569256869924175,-2.5833392938034954,37.43999862670898,-10.066066524261425,37.36000061035156,-1.4485978309696463,37.400001525878906,0.027569256869924175
8515,2013-12-17,38.56666564941406,38.686668395996094,38.060001373291016,38.20000076293945,2287200.0,0.009422354956728052,1.0659225956550444,0.6547571201830967,56.676543000254675,51.657668385016585,-0.9582576617454137,-0.9157215336085969,-0.797895857692339,-1.2085224903566,6.498594722035703,0.6266670227050781,-0.05654251629164975,0.8676654815673857,-0.09126498355242774,1.826595946687199,0.3882002490074825,1.3471307141272888,-1.858933410644532,91.38738689408765,33.97148381299535,0.47946523255990514,12,-0.7666645050048828,-0.8866653442382812,-0.973332405090332,-1.2866649627685547,-0.8666648864746094,1,0.024200545597338197,-1.6666575840764029,38.20666885375977,-2.5833392938034954,37.43999862670898,-10.066066524261425,37.36000061035156,0.024200545597338197
8516,2013-12-18,38.48666763305664,38.5,37.37333297729492,38.04666519165039,4310850.0,-0.00207427878480948,3.8285676917292,1.2000124845243916,53.44563042904873,53.41468157804843,-0.724525629652959,-0.7607920664763697,-0.6540387334750903,-1.122098287835847,6.471059022263678,1.1933326721191406,-0.0764030852056905,0.7153341293334989,-0.2525011183962178,1.6831693770632157,0.23141650546864412,1.1992517531983538,-1.6997779479980508,85.64591860481026,31.8331364184386,0.4839176238648573,12,-0.49666786193847656,-0.8066673278808594,-0.8933343887329102,-1.2066669464111328,-0.6199989318847585,2,0.031179648349413336,1.0659225956550444,38.56666564941406,-1.6666575840764029,38.20666885375977,-2.5833392938034954,37.43999862670898,0.031179648349413336
8517,2013-12-19,38.19333267211914,38.48666763305664,37.98666763305664,38.313331604003906,1492350.0,-0.007621729263085131,1.142837291045081,-0.27272333194617837,49.855876891821836,53.4382931707257,-0.28448234670895545,-0.37981866419552546,-0.30259027977450614,-0.8272774807260603,6.023630324132464,0.5,-0.03443509114142529,0.35399913787841797,-0.5232100224478486,1.2312082982046846,-0.08460544228471178,0.7926037180415477,-1.3304518386230484,62.4364258473407,11.356471878103562,0.4386045801631326,12,-0.20333290100097656,-0.5133323669433594,-0.5949993133544922,-0.9133319854736328,-0.5,3,0.03595740097060052,3.8285676917292,38.48666763305664,1.0659225956550444,38.56666564941406,-1.6666575840764029,38.20666885375977,0.03595740097060052
8518,2013-12-20,38.413333892822266,38.560001373291016,38.06666564941406,38.22666549682617,2557200.0,0.005760199629390339,1.055551140427561,-1.5555838128238548,53.45558670805275,53.40150106340239,-0.48551820566672177,-0.5597351895492508,-0.49231654789713275,-1.04354042343639,6.07697292941458,0.4933357238769531,0.08158793387801211,0.5303337097167997,-0.3707587789792157,1.4314261984128152,0.07978746536878845,0.980879954064811,-1.4775015568261765,79.18776123131262,27.879473797470432,0.4505462443480089,12,-0.42333412170410156,-0.7333335876464844,-0.8050012588500977,-1.1333332061767578,-0.11333465576171875,4,0.023602892801016795,1.142837291045081,38.19333267211914,3.8285676917292,38.48666763305664,1.0659225956550444,38.56666564941406,0.023602892801016795
8519,2013-12-23,38.5533332824707,38.813331604003906,38.393333435058594,38.45333480834961,1693650.0,0.003644551916244909,-2.8181439866833125,0.5357011484857155,61.82382266764422,53.26023757398105,-0.5869059770818339,-0.6716904306750564,-0.6103210661864509,-1.184804147417914,6.468679964099542,0.4199981689453125,0.22367923082476437,0.6306663513183608,-0.3163060470753578,1.5776387497120794,0.15718015212150505,1.1041525505152165,-1.5474675040746106,81.94454378561382,26.565590532335307,0.47348619919685847,12,-0.5000019073486328,-0.8100013732910156,-0.6866664886474609,-1.2733325958251953,-1.220001220703125,0,0.0072626347829742866,1.055551140427561,38.413333892822266,1.142837291045081,38.19333267211914,3.8285676917292,38.48666763305664,0.0072626347829742866
8520,2013-12-24,38.7599983215332,38.86666870117188,38.426666259765625,38.71333312988281,562800.0,0.005360497302485223,2.384556698308237,0.4666590371557183,71.71381728650832,54.954125281205656,-0.7653653907993956,-0.8477889368913409,-0.8003032444468232,-1.3928219496898748,6.740894323181001,0.4400024414062571,0.25576459392200235,0.7903314590454116,-0.22595671607846413,1.8066196341692873,0.2821873714834737,1.2984755466073494,-1.6456845936006417,92.85690565536436,31.64881474620654,0.5081440875619387,12,-0.6799983978271413,-0.9899978637695312,-0.7966651916503906,-1.3133316040039062,-2.759998321533203,1,-0.03267973341603103,-2.8181439866833125,38.5533332824707,1.055551140427561,38.413333892822266,1.142837291045081,38.19333267211914,-0.03267973341603103
8521,2013-12-26,39.14666748046875,39.2599983215332,38.79333114624024,38.84000015258789,1350900.0,0.009975984924662118,-1.3333047234858713,6.571650453690836,73.92641374976743,57.88191598964458,-0.9814211575899776,-1.203212060249804,-1.1521274232959229,-1.772648079886821,7.011848093788006,0.5,0.28280977604630664,1.1180006027221694,-0.02647806796293395,2.2624792734072727,0.5457612673796177,1.690239938064721,-1.89216535467704,91.0996536806912,23.996663770786,0.5722393353425519,12,-0.8300018310546875,-1.180002212524414,-1.2016668319702148,-1.7000007629394531,-2.4399986267089773,3,-0.03695504140297701,2.384556698308237,38.7599983215332,-2.8181439866833125,38.5533332824707,1.055551140427561,38.413333892822266,-0.03695504140297701
8522,2013-12-27,38.97999954223633,39.20666885375977,38.913333892822266,39.073333740234375,1502700.0,-0.00425752558159842,-1.5882630135142586,-0.3043499894266771,64.02213652050806,59.93744306528359,-0.6266937083876272,-1.0267018963824626,-0.9731097959814718,-1.5973755953095718,7.094820279097896,0.2933349609375071,0.25391261607676086,0.9116661071777372,-0.3083683983505736,2.131700612706048,0.30164885441357825,1.5216833599418962,-1.524947796870471,76.53640214177256,10.548091948243012,0.6100172527641565,12,-0.6633338928222656,-1.0133342742919922,-1.1466665267944336,-1.5,-1.0466651916503906,4,-0.028561591948150444,-1.3333047234858713,39.14666748046875,2.384556698308237,38.7599983215332,-2.8181439866833125,38.5533332824707,-0.028561591948150444
8523,2013-12-30,39.22666549682617,39.32666778564453,38.973331451416016,38.973331451416016,1050150.0,0.006328013275694655,-1.7894895347086281,-2.714268197980954,67.2504294043255,61.35225073977017,-0.6629888741145038,-1.2575072454534961,-1.214836125031141,-1.8293380454591315,7.0028956438051875,0.3533363342285156,0.31516417202573876,1.1073322296142578,-0.21779948136764915,2.4324639405961648,0.44476637412330433,1.7698980851052113,-1.5911190938435809,89.28548073307503,23.849754950713745,0.6625658554909548,12,-0.8766651153564453,-1.2266654968261719,-1.514998435974121,-1.7466659545898438,-0.1399993896484446,0,-0.039089043263977996,-1.5882630135142586,38.97999954223633,-1.3333047234858713,39.14666748046875,2.384556698308237,38.7599983215332,-0.039089043263977996
8524,2013-12-31,39.4466667175293,39.56666564941406,39.20666885375977,39.43333435058594,1471350.0,0.005608460926175951,1.8421147735999077,0.05262761632284294,67.8141290227907,62.589760297829734,-0.7695223249806205,-1.4444544554226013,-1.4298185351274526,-2.0365071047993126,7.213129560193003,0.35999679565428977,0.44347310809972385,1.2593334197998018,-0.1922822757807836,2.7109491153803873,0.5335255720095091,1.9851412675900946,-1.608185748627271,89.47377226914377,25.803885535611215,0.7258078477902944,12,-0.9766674041748047,-1.3266677856445312,-1.734999656677246,-1.9666671752929688,-0.013332366943359375,1,-0.02906880545014956,-1.7894895347086281,39.22666549682617,-1.5882630135142586,38.97999954223633,-1.3333047234858713,39.14666748046875,-0.02906880545014956
8525,2014-01-02,39.00666809082031,39.33333206176758,38.813331604003906,39.29333114624024,1617000.0,-0.011154266337881968,1.8363799040772375,-21.501287553648602,72.02924414614961,64.65460626639648,-0.2911647340290955,-0.9364289930664285,-0.9919596052395292,-1.585253032187083,7.256438354643661,0.6333351135253906,0.5783130150445146,0.7456680297851577,-0.7157084410735521,2.2070445006438675,0.014979794355802767,1.4763562652145126,-0.9262412666465991,27.586632137130916,-37.90954257559966,0.730688235429355,1,-0.23000144958496094,-0.8866691589355469,-1.2950010299682617,-1.5266685485839844,-0.013336181640625,3,-0.04289871734639472,1.8421147735999077,39.4466667175293,-1.7894895347086281,39.22666549682617,-1.5882630135142586,38.97999954223633,-0.04289871734639472
8526,2014-01-03,39.08666610717773,39.36000061035156,38.86000061035156,39.073333740234375,1614300.0,0.0020508805358907534,-1.272734366194741,-0.046508842668344055,73.41771889942123,67.2725887116853,-0.30966737119174326,-0.8997918097671871,-1.0893308109413837,-1.6579934031178922,6.645527364379215,0.5,0.6240757796851,0.722332763671865,-0.6596787154191333,2.1043442427628634,0.03132702412636945,1.4133385032173607,-0.798165847470365,36.28330683302688,-35.10653099413904,0.691005739545499,1,-0.27000045776366477,-0.9666671752929616,-1.3916654586791921,-1.6066665649413991,0.373332977294929,4,-0.07896979749344502,1.8363799040772375,39.00666809082031,1.8421147735999077,39.4466667175293,-1.7894895347086281,39.22666549682617,-0.07896979749344502
8527,2014-01-06,39.43999862670898,40.11333465576172,39.27333450317383,39.77999877929688,5253150.0,0.009039720056000622,-1.4950682401463948,-25.501859799728535,75.25253109075321,69.69447142087425,-0.5225108902780207,-1.1238225691834742,-1.4517756733216274,-2.0022593350922975,6.361734464631533,1.0266685485839915,0.6430710074287447,0.956998634338369,-0.36199369202330445,2.2759909607000424,0.2975024711575358,1.616494797519202,-0.9725552124426784,48.20504243107097,-29.031646226259646,0.6594961631808355,1,-0.18666458129882102,-1.0466651916503835,-1.7449979782104421,-1.9599990844726491,0.046669006347663355,0,-0.06930349564206573,-1.272734366194741,39.08666610717773,1.8363799040772375,39.00666809082031,1.8421147735999077,39.4466667175293,-0.06930349564206573
8528,2014-01-07,39.413333892822266,39.58000183105469,39.20000076293945,39.43333435058594,2382150.0,-0.0006760835399384213,1.4255225897563886,0.058824849375621636,68.73707206001171,70.46261024224842,-0.37892695611052574,-1.0363546199252909,-1.4405238412271544,-1.960097728647014,7.086904748619463,0.3800010681152344,0.690630687268488,0.8580005645751925,-0.4998652496240723,2.2158663787744572,0.17906765747555653,1.5369334716748284,-0.6825478799166973,46.1539138702067,-29.096170309656635,0.6789329070996339,1,-0.14333343505859375,-1.0200004577636719,-1.7166662216186523,-1.9333343505859375,0.4866676330566406,1,-0.03755073210149973,-1.4950682401463948,39.43999862670898,-1.272734366194741,39.08666610717773,1.8363799040772375,39.00666809082031,-0.03755073210149973
8529,2014-01-08,39.313331604003906,39.49333190917969,38.95333480834961,39.413333892822266,2671200.0,-0.002537270485422516,3.1538506683099317,5.0,62.61260448536374,69.45136437545457,-0.17855908859050373,-0.8707332124402853,-1.3591336243329124,-1.8350166628391236,7.740438947150189,0.5399971008300781,0.7848260014380131,0.6879983901977553,-0.6748505133407292,2.05084729373624,0.0065739384285166125,1.369422841966994,-0.36133780824135187,38.46144817305774,-33.31199749398018,0.6814244517692418,1,0.1400012969970703,-0.9199981689453125,-1.5749969482421875,-1.8333320617675781,1.7133369445800781,2,-0.00576561404434861,1.4255225897563886,39.413333892822266,-1.4950682401463948,39.43999862670898,-1.272734366194741,39.08666610717773,-0.00576561404434861
8530,2014-01-09,39.33333206176758,39.49333190917969,38.82666778564453,39.393333435058594,1581750.0,0.0005087449205560812,4.1282186715964615,0.6,64.59765488320463,68.41483561250314,-0.12145140952331701,-0.8337177556318522,-1.3905902631558007,-1.8285029159811614,8.435409687082121,0.6666641235351562,0.8506591326541795,0.6446655273437472,-0.7265711113850202,2.0159021660725145,-0.04095279202064006,1.3302838467081344,0.7800025939941406,39.378046321881335,-29.374892211751238,0.6856183193643848,1,0.13000106811523438,-0.9399986267089844,-1.5949974060058594,-1.85333251953125,2.1933364868164062,3,0.002542431153844671,3.1538506683099317,39.313331604003906,1.4255225897563886,39.413333892822266,-1.4950682401463948,39.43999862670898,0.002542431153844671
8531,2014-01-10,39.459999084472656,39.46666717529297,38.99333190917969,39.413333892822266,1851300.0,0.0032203481389820876,14.777481085892301,-0.7777353932227097,73.17072489941074,69.43134543238124,-0.22238433425380322,-0.8412745382062639,-1.493520511434454,-1.9241372627646314,8.694131245494091,0.47333526611328125,0.8727858318059134,0.668332672119142,-0.601022242254281,1.9376875864925651,0.03365521493243051,1.3030101293058536,0.6276022338867193,49.22263202210548,-19.489520353189356,0.6346774571867119,1,0.00333404541015625,-1.0666656494140625,-1.7216644287109375,-1.9799995422363281,1.7466697692871165,4,-0.01182633517790932,4.1282186715964615,39.33333206176758,3.1538506683099317,39.313331604003906,1.4255225897563886,39.413333892822266,-0.01182633517790932
8532,2014-01-13,38.93333435058594,39.51333236694336,38.78666687011719,39.2400016784668,2144100.0,-0.013346800458846397,-1.4222090827595415,-6.571650453690836,58.552647264395205,68.4649251946112,0.3318638468982371,-0.20100146240577033,-0.9259679577242395,-1.3736581149869735,8.764709511240174,0.7266654968261719,0.8252668030505177,0.06300125122070455,-1.0130664341628446,1.1390689366042537,-0.47503259147107,0.6010350939124791,1.129048297119141,18.487459609170642,-46.8796067172466,0.5380338426917736,1,0.5166664123535156,-0.4200000762939453,-1.3583345413208008,-1.4533348083496094,2.3999977111816406,0,0.013527347263510014,14.777481085892301,39.459999084472656,4.1282186715964615,39.33333206176758,3.1538506683099317,39.313331604003906,0.013527347263510014
8533,2014-01-14,39.08000183105469,39.15999984741211,38.69333267211914,38.97999954223633,2389200.0,0.0037671440916937637,2.5897706765262556,-0.326093716958366,58.643361108850435,67.44595098195116,0.18126637844842008,-0.23031259460275066,-1.0298450843408773,-1.489029664834682,8.77754404386413,0.46666717529296875,0.7296971898244422,0.1276685714721708,-0.7138528138917621,0.9691899568361038,-0.29309212120979566,0.5484292641541373,0.9313521855468778,47.15479302933596,-15.449626069031865,0.4207606926819659,1,0.3233318328857422,-0.37666893005371094,-1.5050020217895508,-1.6000022888183594,2.5,1,0.010405982163460337,-1.4222090827595415,38.93333435058594,14.777481085892301,39.459999084472656,4.1282186715964615,39.33333206176758,0.010405982163460337
8534,2014-01-15,39.2599983215332,39.54666519165039,38.913333892822266,39.13333129882813,2053350.0,0.004605846521109402,-1.2353059974284233,1.2666412359335548,58.27815489709152,65.91805217650027,-0.031283420320256994,-0.34504058812017036,-1.1774024270451733,-1.6471170879282226,9.161651040938908,0.633331298828125,0.71575431125558,0.2549985885620103,-0.5191792620053235,1.029176439129344,-0.13209033672165305,0.6420875138456736,0.6722744143994177,66.40619412059223,7.313385186562428,0.3870889252836657,1,0.14333534240722656,-0.5566654205322266,-1.6849985122680664,-1.779998779296875,3.5333328247070384,2,0.016301661531011202,2.5897706765262556,39.08000183105469,-1.4222090827595415,38.93333435058594,14.777481085892301,39.459999084472656,0.016301661531011202
8535,2014-01-16,39.5,39.5,39.13333129882813,39.33333206176758,1696200.0,0.006113135219752763,3.399990844796326,1.315795813883525,56.14848664278719,63.999248592429815,-0.21673916824091322,-0.5391779584284819,-1.3890294820983797,-1.8632723254951316,9.168375770256029,0.3666687011718679,0.670696223381519,0.4483335494995089,-0.3271122279688967,1.2237793269679145,0.06061066076530608,0.8360564382337117,0.3579363321038116,94.5314176382233,37.85608135584223,0.3877228887342018,1,-0.09666633605957031,-0.7966670989990234,-1.9250001907348633,-2.020000457763672,3.6066665649414062,3,0.03864983667301236,-1.2353059974284233,39.2599983215332,2.5897706765262556,39.08000183105469,-1.4222090827595415,38.93333435058594,0.03864983667301236
8536,2014-01-17,39.686668395996094,39.81999969482422,39.33333206176758,39.45333480834961,2546100.0,0.004725782177116278,-1.056317142557804,1.3999908447964111,62.21203503373249,62.55030458609418,-0.3457008972386788,-0.6654539710276808,-1.5591837001256863,-2.0205088169319225,10.025285385550726,0.4866676330566406,0.6076358619853721,0.5750019073486357,-0.20207161027839504,1.3520754249756664,0.1864651485351203,0.963538666162151,-0.9933357238769531,88.16586479046823,32.59819835580363,0.3885367588135139,1,-0.43000221252441406,-0.9833354949951172,-2.111668586730957,-2.2066688537597656,3.279998779296875,4,0.0463631800540234,3.399990844796326,39.5,-1.2353059974284233,39.2599983215332,2.5897706765262556,39.08000183105469,0.0463631800540234
8537,2014-01-21,39.56666564941406,40.0,39.31999969482422,39.88666534423828,1807650.0,-0.0030237546116150815,1.4877953470196643,-1.3714257687969003,56.14458163567802,61.15113898339044,-0.23003111811357968,-0.4609208962167557,-1.415983576225095,-1.8581672404342555,11.02030603285436,0.6800003051757812,0.5595989207205463,0.38633251190185547,-0.2845099294679656,1.0571749532716765,0.05091129121694138,0.7217537325867696,-0.8507996368408186,66.83667362459312,14.892386949360827,0.33542122068491126,1,-0.2199993133544922,-0.8633327484130859,-1.9916658401489258,-2.0866661071777344,3.7600021362304688,1,0.04144911322266043,-1.056317142557804,39.686668395996094,3.399990844796326,39.5,-1.2353059974284233,39.2599983215332,0.04144911322266043
8538,2014-01-22,39.31999969482422,39.7400016784668,39.27333450317383,39.58666610717773,1650000.0,-0.006234186038708955,-1.5926184950885336,0.8333333333333112,47.73268874913793,59.49781501269868,0.002238474796726564,-0.1505667143394973,-1.13024012209614,-1.5744248156133125,12.142095553986067,0.46666717529296875,0.49205010291333195,0.09433326721191548,-0.4727937996749816,0.6614603340988126,-0.18923026623153305,0.377896800655364,-0.5527683227539057,37.423252581065285,-9.370060699934768,0.28356353344345003,1,0.026666641235351562,-0.5766658782958984,-1.7916669845581055,-1.8400001525878906,4.573333740234375,2,0.05120377371743423,1.4877953470196643,39.56666564941406,-1.056317142557804,39.686668395996094,3.399990844796326,39.5,0.05120377371743423
8539,2014-01-23,38.83333206176758,39.21333312988281,38.79999923706055,38.900001525878906,2578800.0,-0.012377101648876732,-5.199925614396475,0.25001072884629805,46.94830951162474,57.53677663807869,0.46227050071320974,0.3775083190941544,-0.6265379580505979,-1.0535600739029576,12.716885068734186,0.5200004577636719,0.36539633133785543,-0.4063343048095689,-0.9143193239061489,0.10165071428701111,-0.6603268143578589,-0.1523417952612789,1.1666679382324219,2.777733626217126,-44.5264966548073,0.2539925095482912,1,0.5133342742919922,-0.08999824523925781,-1.3333320617675781,-1.35333251953125,4.553333282470703,3,0.07072969594569711,-1.5926184950885336,39.31999969482422,1.4877953470196643,39.56666564941406,-1.056317142557804,39.686668395996094,0.07072969594569711
8540,2014-01-24,37.49333190917969,38.62666702270508,37.473331451416016,38.62666702270508,3675150.0,-0.03450644282742754,1.0352948700256146,16.99931338330377,30.569105993630444,52.80326342632533,1.6917211303386779,1.705172494725403,0.7118383135015591,0.31734375949079663,13.489833881414965,1.3600006103515625,0.24913178120489476,-1.6830011367797866,-2.596653393197826,-0.769348880361747,-2.139827264988803,-1.2261750085707703,2.48266807556152,0.7915742559458656,-45.92775117447825,0.456826128209018,1,1.2433338165283203,1.2500019073486328,0.041667938232421875,-0.013332366943359375,6.44666671752929,4,0.1413584487476005,-5.199925614396475,38.83333206176758,-1.5926184950885336,39.31999969482422,1.4877953470196643,39.56666564941406,0.1413584487476005
8541,2014-01-27,37.70000076293945,38.16666793823242,37.09333419799805,37.38000106811523,3136650.0,0.005512149580634285,-1.402985711967615,-0.2823522283967925,27.993311101333205,49.407781630429554,1.3512391124853451,1.4593896516415086,0.5099970894178654,0.14362632627999972,13.897191699897837,1.073333740234375,0.16497489841888324,-1.403998947143556,-2.5315623986344136,-0.27643549565269865,-1.9677806728889848,-0.8402172213981274,2.1758924804687467,20.87156234210233,-24.59984877611152,0.5637817257454281,1,0.8466663360595703,0.9033336639404297,0.039999961853027344,-0.220001220703125,5.840000152587891,0,0.143412883092483,1.0352948700256146,37.49333190917969,-5.199925614396475,38.83333206176758,-1.5926184950885336,39.31999969482422,0.143412883092483
8542,2014-01-28,37.86666870117188,38.08666610717773,37.36666870117188,37.72666549682617,1970550.0,0.004420900128900618,1.4827581670974777,0.4375104308227958,31.10754907762501,46.3482469602934,1.1369111029822534,1.270158879408548,0.35492126679451275,0.005571790968339485,14.326563641071017,0.7199974060058452,0.06902502779559683,-1.181664466857903,-2.437621519200164,0.07429258548435769,-1.8096429930290299,-0.5536859406867762,1.8422709995117117,29.21917879298046,-15.498103650578823,0.6279785261711293,1,0.6799983978271413,0.7366657257080007,-0.03166866302490945,-0.386669158935554,6.059997558593743,1,0.13468305105918277,-1.402985711967615,37.70000076293945,1.0352948700256146,37.49333190917969,-5.199925614396475,38.83333206176758,0.13468305105918277
8543,2014-01-29,37.69333267211914,38.186668395996094,37.253334045410156,37.46666717529297,2662500.0,-0.004577535732563032,-1.8571528665767485,1.6190022070242496,30.56005434558709,43.26845801012624,1.221294782228881,1.3942135949540244,0.5292624998197653,0.20137493830472408,14.653646516424851,0.9333343505859375,-0.07690462293839317,-1.2783338546752958,-2.668483562945461,0.11181585359486945,-1.973408708810382,-0.5832590005402096,1.8586706984033228,28.301829076284985,-16.495980231109197,0.6950748541350842,1,0.8533344268798828,0.9100017547607422,0.14166736602783203,-0.2133331298828125,6.260002136230469,2,0.14945176544954952,1.4827581670974777,37.86666870117188,-1.402985711967615,37.70000076293945,1.0352948700256146,37.49333190917969,0.14945176544954952
8544,2014-01-30,38.29999923706055,38.5,37.56666564941406,38.040000915527344,3193500.0,0.016094797725066723,1.8282865647487212,1.1470573385617395,39.13045920742182,41.37756607286341,0.5186759577309772,0.734916488414683,-0.0693286175322072,-0.37523653875768304,14.454878963673984,0.9333343505859375,-0.13058579809026583,-0.6143339157104464,-2.0165292963099617,0.7878614648890689,-1.3154316060102005,0.08676377458930773,1.1044839831104483,78.69557213014424,31.840237563021248,0.7010976902997572,1,0.24666786193847656,0.30333518981933594,-0.4649991989135742,-0.8199996948242188,5.406669616699226,3,0.146040060298114,-1.8571528665767485,37.69333267211914,1.4827581670974777,37.86666870117188,-1.402985711967615,37.70000076293945,0.146040060298114
8545,2014-01-31,37.33333206176758,38.0,36.746665954589844,36.893333435058594,5223150.0,-0.02523935233809571,-2.418182574815724,1.6923133353874142,30.989298631007756,37.90837313922733,1.2803194645712495,1.6546274260092702,0.9076727719764719,0.6066958717546811,15.310506469691251,1.5533332824707031,-0.22539370111712742,-1.4973342895507784,-3.0661258117904566,0.07145723268889981,-2.2817300506706175,-0.7129385284309393,1.9324822170730371,33.46003054657483,-12.554880477205757,0.7843957611198402,1,1.0400009155273438,1.0966682434082031,0.5649995803833008,0.4900016784667969,6.520000457763672,4,0.16214286130301825,1.8282865647487212,38.29999923706055,-1.8571528665767485,37.69333267211914,1.4827581670974777,37.86666870117188,0.16214286130301825
8546,2014-02-03,36.0,38.33333206176758,35.900001525878906,37.11333465576172,4488150.0,-0.0357142528709089,-2.7055843755990727,-2.53031393322525,27.083358168566505,34.679348309548274,2.274935849521171,2.893193049921706,2.253682031336389,1.9386468488307926,16.441443918410233,2.433330535888672,-0.3768875169098962,-2.676333045959474,-4.684789810208237,-0.6678762817107113,-3.6805614280838554,-1.6721046638350927,3.0642824129005533,3.8460974156878045,-43.76506151067896,1.0042283821243807,2,1.8200016021728516,2.0066680908203125,1.9250001907348633,1.926666259765625,8.233333587646477,0,0.2205555174085827,-2.418182574815724,37.33333206176758,1.8282865647487212,38.29999923706055,-1.8571528665767485,37.69333267211914,0.2205555174085827
8547,2014-02-04,36.70666885375977,36.90666580200195,35.72666549682617,36.313331604003906,7095900.0,0.01962969038221596,1.9747988863617785,-0.3532965112693397,32.95021992025332,33.036851773005544,1.2515237785903537,2.077779403000342,1.5748258795439583,1.2337340833944879,16.650868440513182,1.1800003051757812,-0.5373549312668047,-1.8329977035522376,-3.9892056592611667,0.3232102521566915,-2.9111016814066986,-0.7548937256977766,2.041185470438613,35.33664459920275,-11.822809366688197,1.0781039778544639,2,0.7633304595947195,1.2133312225341726,1.4349966049194265,1.2599964141845632,6.8266639709472585,1,0.18616050639167847,-2.7055843755990727,36.0,-2.418182574815724,37.33333206176758,1.8282865647487212,38.29999923706055,0.18616050639167847
8548,2014-02-05,37.93333435058594,37.97999954223633,36.96666717529297,37.3466682434082,9138300.0,0.033418055495943566,1.9804046965897553,1.4915091503331093,41.71526745161641,32.455402655226834,-0.21515110039788965,0.7742470478369796,0.3680189478450373,0.01693355392040985,16.40815992568917,1.2733306884765554,-0.7220884092774043,-0.532332229614255,-2.6637355110611125,1.5990710518326026,-1.5980338703376873,0.5333694111091773,0.45197731432778454,79.5673529909369,33.40317521315352,1.0657016407234297,2,-0.7566680908203125,-0.013334274291992188,0.20833110809326172,0.03333091735839844,5.399997711181641,2,0.15799644328095064,1.9747988863617785,36.70666885375977,-2.7055843755990727,36.0,-2.418182574815724,37.33333206176758,0.15799644328095064
8549,2014-02-06,39.08666610717773,39.22666549682617,37.813331604003906,37.87333297729492,4652400.0,0.030404175544720413,-1.1199967956604087,2.0681834437645774,47.68310847883975,34.35695848691676,-1.4849239498823223,-0.41838754593532457,-0.7587352462652035,-1.1229199582485094,16.09988340227184,1.4133338928222656,-0.8633322080571446,0.6323328018188406,-1.48243807348085,2.747103677118531,-0.4250526358310083,1.6897182394686894,-3.3600006103515554,96.00001743861587,53.6425694223143,1.0573854376498466,2,-1.6100006103515554,-1.166666030883782,-0.911665916442864,-1.0866661071777273,5.253334045410163,3,0.1245096905381291,1.9804046965897553,37.93333435058594,1.9747988863617785,36.70666885375977,-2.7055843755990727,36.0,0.1245096905381291
8550,2014-02-07,39.43333435058594,39.72000122070313,39.060001373291016,39.186668395996094,3407550.0,0.008869220067468264,-1.639999389648466,0.20329615050869745,48.60499019018851,36.647145052345124,-1.706969051540419,-0.798098668263421,-1.0761839596891534,-1.461302138304852,16.184466416305536,0.6599998474121165,-0.9608216604274844,0.9740009307861328,-1.1499734729264404,3.097975334498706,-0.08798627107015733,2.035988132642423,-3.6366688537597653,92.82136815086307,53.93440126364675,1.061987201856287,2,-1.710000991821289,-1.5133342742919922,-1.1383352279663086,-1.3133354187011719,5.399997711181641,4,0.10836858139312633,-1.1199967956604087,39.08666610717773,1.9804046965897553,37.93333435058594,1.9747988863617785,36.70666885375977,0.10836858139312633
8551,2014-02-10,38.99333190917969,39.38666534423828,38.81999969482422,39.28666687011719,2377200.0,-0.011158134320936819,1.297299805140577,-1.1891992205623085,46.95035541580972,38.40745686769898,-1.189279914169532,-0.41618855153075174,-0.6162006663626869,-1.015488104526682,16.180939605847357,0.6133346557617188,-1.038351857032751,0.5573318481445284,-1.5302985498151145,2.6449622461041713,-0.48648335083529304,1.6011470471243499,-3.0397329833984372,81.80294966990775,44.5325719423257,1.0438151989798228,2,-1.269998550415039,-1.0733318328857422,-0.5449991226196289,-0.8733329772949219,5.466667175292969,0,0.12463671023730694,-1.639999389648466,39.43333435058594,-1.1199967956604087,39.08666610717773,1.9804046965897553,37.93333435058594,0.12463671023730694
8552,2014-02-11,39.459999084472656,39.64666748046875,38.913333892822266,38.973331451416016,2085450.0,0.01196787123449461,-1.4175988631290362,-1.6590849979192677,50.72764677051725,40.648300470469,-1.5714159772013616,-0.8868452924477737,-1.0641446964982677,-1.4812352642333337,16.66586485090501,0.7333335876464844,-0.91457284478183,0.9976657867431626,-1.129294833986819,3.1246264074731442,-0.06581452362183171,2.061146097108157,-3.3557440668945304,90.55682558155623,51.103778482064826,1.0634803103649921,2,-1.7366657257080078,-1.539999008178711,-0.9916667938232422,-1.3400001525878906,5.166667938232422,1,0.12096641190881607,1.297299805140577,38.99333190917969,-1.639999389648466,39.43333435058594,-1.1199967956604087,39.08666610717773,0.12096641190881607
8553,2014-02-12,39.48666763305664,39.82666778564453,39.32666778564453,39.526668548583984,2475450.0,0.0006758375368152159,-1.7777730682829653,-0.08219349882815868,53.566237805269104,42.252275870229816,-1.4717145412032124,-0.9291219164721127,-1.072038951545892,-1.510651523235751,17.417510558481037,0.5,-0.7858145884622019,1.0040010452270494,-1.155350446108912,3.1633525365630106,-0.07567470044092772,2.0836767908950264,-3.237782767353515,83.11259909356859,37.40848019971731,1.0796757456679802,2,-1.710000991821289,-1.6233348846435547,-0.6633338928222656,-1.0933341979980469,5.439998626708984,2,0.10248181055072592,-1.4175988631290362,39.459999084472656,1.297299805140577,38.99333190917969,-1.639999389648466,39.43333435058594,0.10248181055072592
8554,2014-02-13,39.900001525878906,39.93333435058594,38.900001525878906,39.17333221435547,3060600.0,0.010467682324153404,1.6050353900600092,-18.166316994087353,64.61538176416677,45.988507329469705,-1.826272243435433,-1.3618739452190596,-1.4575398505460555,-1.9200996030873654,17.404125531804652,1.0333328247070312,-0.6610569114087355,1.3853347778320284,-0.840466466295311,3.611136021959368,0.2724341557683587,2.498235399895698,-3.4364496849792943,97.00603726520795,43.736236020702876,1.1129006220636704,2,-2.0700016021728516,-2.0366687774658203,-1.0683345794677734,-1.5066680908203125,4.519996643066406,3,0.08604838106739998,-1.7777730682829653,39.48666763305664,-1.4175988631290362,39.459999084472656,1.297299805140577,38.99333190917969,0.08604838106739998
8555,2014-02-14,41.026668548583984,41.11333465576172,39.64666748046875,39.6533317565918,5659950.0,0.028237267659609655,-1.115387366370844,1.8899061377905635,68.17187290320373,50.5538978555405,-2.652928181849454,-2.496288476690488,-2.5248697394486754,-3.032777057297423,17.784091721148293,1.4666671752929688,-0.47762296739653465,2.4356683731079087,-0.024761357558098496,4.896098103773916,1.2054535077749051,3.6658832384409124,-4.285534106909466,96.22095731090647,37.248019518883524,1.2302148653330023,2,-2.606668472290039,-2.606668472290039,-2.103335380554199,-2.6333351135253906,4.073329925537109,4,0.08076043513209563,1.6050353900600092,39.900001525878906,-1.7777730682829653,39.48666763305664,-1.4175988631290362,39.459999084472656,0.08076043513209563
8556,2014-02-18,41.526668548583984,41.86000061035156,41.13333129882813,41.16666793823242,4016850.0,0.012187194761083209,-2.406204738489128,0.2621357065875582,69.29021362151289,54.591674933458236,-2.555237103622467,-3.0054640793564005,-2.9419503904597946,-3.5098833955584468,17.89531898884871,0.8333320617675781,-0.3486445509149121,2.843668365478514,0.09054483403198788,5.5967918969250405,1.4671065997552475,4.220230131201781,-4.348314085500746,88.73877821394788,24.928066366795647,1.3765617657232645,2,-2.1133346557617188,-2.733335494995117,-2.5983352661132812,-3.1333351135253906,2.8199996948242188,1,0.07962746901584405,-1.115387366370844,41.026668548583984,1.6050353900600092,39.900001525878906,-1.7777730682829653,39.48666763305664,0.07962746901584405
8557,2014-02-19,41.20666885375977,41.72666549682617,41.11999893188477,41.33333206176758,3463200.0,-0.007705884098307303,-3.044402624485165,-0.35184164794640505,68.23529831047293,57.538345028886745,-1.7095628228111224,-2.694445406853063,-2.542544542474708,-3.164786258140431,17.743835191604976,0.6066665649413991,-0.06770623137843756,2.441668510437019,-0.5126176525028114,5.395954673376849,0.9645254289671072,3.9188115919069304,-3.466516853004336,77.92797436935068,9.228002913402449,1.477143081469914,2,-1.3700027465820384,-2.4133358001709055,-2.2783355712890696,-2.813335418701179,2.739997863769524,2,0.07895154646590763,-2.406204738489128,41.526668548583984,-1.115387366370844,41.026668548583984,1.6050353900600092,39.900001525878906,0.07895154646590763
8558,2014-02-20,41.33333206176758,41.526668548583984,41.099998474121094,41.29999923706055,2103900.0,0.0030738521586719525,1.0317342100960927,-0.2631610649319507,66.56954888784796,59.63683840766542,-1.4563700369547234,-2.8064281122660333,-2.615706755095438,-3.2656800392685312,17.68087604297428,0.4266700744628906,0.40173282182175285,2.467665100097655,-0.6960339392304888,5.6313641394257985,0.8858155804335794,4.04951461976173,-3.0987982278606054,82.20713812559121,14.161345729219036,1.5818495196640727,2,-0.9933319091796875,-2.539999008178711,-2.3516645431518555,-2.9399986267089844,3.0400009155273438,3,0.07967746118353136,-3.044402624485165,41.20666885375977,-2.406204738489128,41.526668548583984,-1.115387366370844,41.026668548583984,0.07967746118353136
8559,2014-02-21,41.58000183105469,43.393333435058594,41.22666549682617,43.29333114624024,3087450.0,0.005967817182473745,1.2648090292661627,-51.40066376745272,75.17786958175718,62.58938056228418,-1.4663705296452747,-2.990076387807406,-2.8031867759455125,-3.478071749065279,19.061954748518023,2.166667938232422,0.832851889510394,2.5770013809204073,-0.8112777553684154,5.96528051720923,0.8828618127759995,4.271140949064815,-2.910411983974363,51.60146044558659,-19.95917861861158,1.69413956814441,2,-0.47333526611328125,-2.0200023651123047,-2.5266685485839844,-3.1866683959960938,3.3799972534179688,4,0.08048735645344363,1.0317342100960927,41.33333206176758,-3.044402624485165,41.20666885375977,-2.406204738489128,41.526668548583984,0.08048735645344363
8560,2014-02-24,42.79333114624024,43.573333740234375,41.686668395996094,41.79999923706055,6502950.0,0.02918059792578842,-2.092910254085187,-0.5797670654296349,90.8580359392115,67.46801173155103,-2.4059758916419653,-3.990583714783625,-3.9469500827232267,-4.648229275333485,19.84818892058538,1.9933319091796875,1.1744591213341025,3.5253307342529396,-0.18000188771802783,7.230663356223907,1.672664423267456,5.377997045238423,-3.4624171968429565,68.46353162546106,-11.180773988628516,1.8526663109854833,2,-1.5566635131836009,-3.143331527709968,-3.7399978637695384,-4.399997711181648,2.4133377075195312,0,0.0380121616881417,1.2648090292661627,41.58000183105469,1.0317342100960927,41.33333206176758,-3.044402624485165,41.20666885375977,0.0380121616881417
8561,2014-02-25,43.106666564941406,43.21333312988281,42.30666732788086,42.61333465576172,3714750.0,0.007322061879931452,1.5660411988253584,0.496643573634,90.40401583484298,71.87649718314277,-2.318264763934195,-4.087674094713535,-4.164152342266696,-4.916984166868616,20.230092691438443,0.9066658020019531,1.4100453121860355,3.5683328628540067,-0.4324620559759609,7.569127781683974,1.567935403439023,5.568730322268991,-3.0969654490101846,81.13206965158783,-3.946793974207523,2.0003974594149847,2,-1.8699989318847656,-3.456666946411133,-4.053333282470703,-4.7133331298828125,2.406665802001953,1,0.04624184767747419,-2.092910254085187,42.79333114624024,1.2648090292661627,41.58000183105469,1.0317342100960927,41.33333206176758,0.04624184767747419
8562,2014-02-26,42.96666717529297,43.41999816894531,42.73333358764648,43.29333114624024,2471250.0,-0.0032477433493384167,1.3678169991384261,-0.6621586093841968,86.82925086444737,75.57238752305148,-1.819917879987102,-3.737635752458125,-3.926374994749807,-4.732552869472656,20.675691384141047,0.6866645812988352,1.6297463929326668,3.1733335494995103,-1.0241272674946984,7.370794366493719,1.074603141002406,5.272063957996615,-2.3867848394732434,75.47172139364868,-9.878650791295485,2.0987304084971057,2,-1.7299995422363281,-3.3166675567626953,-3.9866676330566406,-4.573333740234375,1.9733314514160085,2,0.032117945347847954,1.5660411988253584,43.106666564941406,-2.092910254085187,42.79333114624024,1.2648090292661627,41.58000183105469,0.032117945347847954
8563,2014-02-27,43.32666778564453,43.66666793823242,42.79999923706055,43.65999984741211,2484450.0,0.008378602158805037,3.9999889961156287,1.0204126913689593,85.09932415490952,77.84838112202289,-1.7633686318590094,-3.8514266016370584,-4.184977408749319,-5.041744962093077,21.061327541339057,0.866668701171875,1.9376642997425861,3.2516674041748033,-1.105454781714009,7.6087895900636155,1.0731063112303971,5.430228497119209,-2.2678332251184585,86.06558145933913,1.9771255558641059,2.1785610929444053,2,-1.6700000762939453,-3.6300010681152344,-4.301668167114258,-4.9333343505859375,0.4933319091796875,3,0.014309868807639736,1.3678169991384261,42.96666717529297,1.5660411988253584,43.106666564941406,-2.092910254085187,42.79333114624024,0.014309868807639736
8564,2014-02-28,43.893333435058594,44.30666732788086,43.20666885375977,43.526668548583984,3921600.0,0.013078911404347915,-1.1854326218022002,-1.0999988555864548,85.62298372599523,79.78739343566639,-1.9042636115588039,-4.19252099891024,-4.666285400591789,-5.555494303468052,22.18136667263862,1.0999984741210866,2.210555539555422,3.5386663436889663,-1.0505936391079729,8.127926326485905,1.2440363522904931,5.833296335087439,-2.3650888665453778,84.22389078895834,1.1888627322168475,2.294629991398471,2,-1.1900005340576172,-3.876667022705078,-4.848333358764648,-5.5,-0.6533317565917969,4,0.010935591003734091,3.9999889961156287,43.32666778564453,1.3678169991384261,42.96666717529297,1.5660411988253584,43.106666564941406,0.010935591003734091
8565,2014-03-03,43.38666534423828,43.63999938964844,43.13333129882813,43.35333251953125,2728800.0,-0.011543167291450773,-1.1408423461904567,0.09090814511178852,84.72075335635022,81.5018978506483,-1.1483904401715108,-3.3825237237055603,-4.089992837985207,-4.991932115085824,22.379182973725804,0.7600021362304616,2.466946094321486,2.7293315887451186,-1.819204670986565,7.277867848476802,0.45506345887928035,5.003599718610957,-1.3027362238515394,53.999900817871094,-27.98512772526152,2.274268129865841,3,-0.6833324432373047,-3.3699989318847656,-4.341665267944336,-4.9933319091796875,0.32666778564453125,0,0.03626307133196893,-1.1854326218022002,43.893333435058594,3.9999889961156287,43.32666778564453,1.3678169991384261,42.96666717529297,0.03626307133196893
8566,2014-03-04,43.93999862670898,44.099998474121094,43.56666564941406,43.93333435058594,3714600.0,0.012753533328280442,2.265329954573587,0.1999313344012517,84.92722831139591,83.35655673963976,-1.4789160165147237,-3.489416894837703,-4.563257392060841,-5.475527998225608,21.904097606767607,0.7133331298828125,2.6246336379253563,2.885664939880364,-1.3247623928758188,7.096092272636547,0.7804512735022726,4.990878606258455,-1.4115218648234134,76.6947919697407,-4.032217949378563,2.1052136663780923,3,-1.2366657257080007,-3.9233322143554616,-5.199998855590813,-5.5466651916503835,0.520000457763679,1,0.028827270519777626,-1.1408423461904567,43.38666534423828,-1.1854326218022002,43.893333435058594,3.9999889961156287,43.32666778564453,0.028827270519777626
8567,2014-03-05,43.540000915527344,44.253334045410156,43.36666870117188,43.91999816894531,3027750.0,-0.009103270907671268,-1.440380072444776,-57.02003434465152,79.86249095742032,84.83355030292557,-0.7969339853461008,-2.6891064076758084,-4.076731607780218,-5.009220498342401,21.154691766065458,0.8866653442382741,2.6505338792170363,2.144000625610353,-1.6714305843110395,5.9594318355317455,0.23628502064966028,4.051716230571046,-0.6558860404427236,49.11510922514457,-30.016750133213456,1.9077156049606951,3,-0.7733345031738281,-3.523334503173828,-4.965000152587891,-5.14666748046875,-0.23333358764648438,2,0.04532226481217827,2.265329954573587,43.93999862670898,-1.1408423461904567,43.38666534423828,-1.1854326218022002,43.893333435058594,0.04532226481217827
8568,2014-03-06,43.926666259765625,43.96666717529297,43.58666610717773,43.79333114624024,1840200.0,0.008880692147628988,2.562449709432342,-0.3508844138373937,79.78304738128733,85.3452367250956,-0.868367101341903,-2.7444540357211125,-4.37768415440744,-5.342302222132744,22.093884136430244,0.426666259765625,2.638998076784482,2.230999374389647,-1.375030991062296,5.83702973984159,0.4279841916636755,4.0340145571156185,-0.7580408941217556,67.61361973841188,-8.874867789789334,1.8030151827259713,3,-0.9299983978271484,-3.9099998474121094,-5.351665496826172,-5.533332824707031,-1.1733322143554688,3,0.02306872916216518,-1.440380072444776,43.540000915527344,2.265329954573587,43.93999862670898,-1.1408423461904567,43.38666534423828,0.02306872916216518
8569,2014-03-07,43.95333480834961,44.29333114624024,43.746665954589844,43.9466667175293,1917450.0,0.0006071152412585601,-1.6884978331426348,0.050010013446630995,75.85396034599206,83.67811721473788,-0.5844338279731289,-2.5168711562446617,-4.321076091583549,-5.319904035578077,24.638793705025098,0.5466651916503977,2.673572619210077,2.014334487915036,-1.5062027740471038,5.534871749877176,0.25406585693396977,3.7746031188961027,-0.5866661071777273,70.68996701601783,-3.1660730987928645,1.7602686309810693,3,-0.64666748046875,-3.9366683959960938,-5.378334045410156,-5.560001373291016,-1.0933341979980469,4,-0.003033560800489332,2.562449709432342,43.926666259765625,-1.440380072444776,43.540000915527344,2.265329954573587,43.93999862670898,-0.003033560800489332
8570,2014-03-10,43.70666885375977,43.97999954223633,43.38000106811523,43.76666641235352,1489650.0,-0.0056119963517075044,1.4657615852512456,-8.99771167048055,70.16031620151799,81.42881725547953,-0.21745387767653312,-2.0381391939674387,-3.9989452734247806,-5.029152583535527,26.611415662152503,0.5999984741211009,2.7379109012965515,1.554001808166511,-1.8427640875380575,4.95076770387108,-0.1443811396857697,3.2523847560187917,0.5999984741210866,36.690831100078626,-33.82515316087169,1.6983829478522832,3,-0.18666839599610086,-3.690002441406257,-5.13166809082032,-5.313335418701179,-0.6733360290527415,0,-0.010677253323844504,-1.6884978331426348,43.95333480834961,2.562449709432342,43.926666259765625,-1.440380072444776,43.540000915527344,-0.010677253323844504
8571,2014-03-11,43.85333251953125,44.32666778564453,43.43333435058594,43.43333435058594,2184600.0,0.0033556358701736233,-3.2539872842870117,-7.000254323499491,75.28663116806447,80.14630395588144,-0.27609945729746954,-1.8994195365383817,-4.079349318844876,-5.123830581376666,29.036478020929202,0.8933334350585938,2.7266334370604,1.4576654434204102,-1.6723411941037085,4.587672080944529,-0.10733787534164918,3.0226687621824695,-0.47333145141602273,50.69419609152067,-18.104133568158822,1.5650033187620596,3,-0.28999900817871094,-3.8266658782958984,-5.451665878295898,-5.459999084472656,-0.0666656494140625,1,-0.0031924458554224433,1.4657615852512456,43.70666885375977,-1.6884978331426348,43.95333480834961,2.562449709432342,43.926666259765625,-0.0031924458554224433
8572,2014-03-12,44.23333358764648,44.2599983215332,43.4466667175293,43.59333419799805,2232600.0,0.00866527231302161,1.346164003697346,1.5238147138964409,76.42773114852585,79.18279362183881,-0.5112968262092821,-2.0063451258847067,-4.381935963318966,-5.459646840840556,31.325447703574405,0.8133316040039062,2.480833057451541,1.5989997863769432,-1.3085261252972415,4.506525698051128,0.14523683053985081,3.0527627422140355,-0.85333251953125,90.14075426231885,22.086850012184613,1.453762955837092,3,-0.5033340454101491,-4.206666946411126,-6.319998741149895,-6.226665496826165,-0.64666748046875,2,0.005124314141439212,-3.2539872842870117,43.85333251953125,1.4657615852512456,43.70666885375977,-1.6884978331426348,43.95333480834961,0.005124314141439212
8573,2014-03-13,43.53333282470703,44.41999816894531,43.20666885375977,44.41999816894531,3256200.0,-0.015825186712469352,1.7368371236565918,-1.3854159216079118,66.44219444184006,77.05159481248825,0.24708601545765418,-1.0410070629972452,-3.6190107266291633,-4.72429905883947,33.41270616159223,1.2133293151855398,2.2136786218048243,0.6966657638549805,-1.8263537255030968,3.2196852532130578,-0.5648439808240582,1.9581755085340191,0.7933349609375,26.922943908044104,-41.42703722510278,1.261509744679038,3,0.2433319091796875,-2.8400001525878906,-5.8383331298828125,-5.613332748413086,0.39333343505859375,3,-0.005206711320239865,1.346164003697346,44.23333358764648,-3.2539872842870117,43.85333251953125,1.4657615852512456,43.70666885375977,-0.005206711320239865
8574,2014-03-14,43.33333206176758,43.72000122070313,43.20666885375977,43.32666778564453,2694750.0,-0.004594198283526363,-3.162230710938827,-0.007516112100639322,55.480388634575704,73.80266539895774,0.4015210355147758,-0.601437508451049,-3.3642045319360108,-4.491032822733743,36.11391652605905,0.5133323669433594,2.0314010526451582,0.32499847412109517,-1.7911058717731834,2.4411028200153737,-0.7330536988260405,1.3830506470682309,1.0866661071777344,10.43930995670671,-55.50467104878145,1.0580521729471384,3,0.48000144958496094,-2.2166671752929688,-5.784998893737793,-5.413331985473633,0.5800018310546875,4,-0.013384570001002682,1.7368371236565918,43.53333282470703,1.346164003697346,44.23333358764648,-3.2539872842870117,43.85333251953125,-0.013384570001002682
8575,2014-03-17,44.34000015258789,44.61333465576172,43.72000122070313,43.77999877929688,2542200.0,0.023230802777534088,-1.6274648400904652,84.03033772180775,60.97272083673576,71.14105345732885,-0.5092480968137281,-1.4199535142144057,-4.289055009544619,-5.459308457234229,38.054570865682436,1.2800025939941406,1.8932433189527629,1.1659999847412124,-0.8111028829667504,3.143102852449175,0.17744855088722744,2.1545514185951973,-1.133331298828118,80.56862527084809,15.862343942892082,0.9885514338539829,3,-0.42999839782714844,-2.623332977294922,-6.641667366027832,-6.420000076293945,-0.32666778564453125,0,-0.03337842889362164,-3.162230710938827,43.33333206176758,1.7368371236565918,43.53333282470703,1.346164003697346,44.23333358764648,-0.03337842889362164
8576,2014-03-18,44.83333206176758,44.93999862670898,44.11333465576172,44.31999969482422,2551350.0,0.011126114286918787,1.2752256012095309,0.9166626930334378,65.62499002154081,69.55910890889777,-0.963898673070581,-1.7421791865782126,-4.69572881341999,-5.918973015670858,39.57954472983099,0.8266639709472585,1.7074566617835458,1.4939987182617216,-0.45592298062558,3.443920417149023,0.5190378688180743,2.468959567705369,-1.6266632080078054,93.84614707448836,29.24163099132744,0.9749608494436502,3,-0.7599983215332031,-2.9533329010009766,-7.011665344238281,-6.913331985473633,-0.6399993896484375,1,-0.040148683006220875,-1.6274648400904652,44.34000015258789,-3.162230710938827,43.33333206176758,1.7368371236565918,43.53333282470703,-0.040148683006220875
8577,2014-03-19,44.459999084472656,44.91999816894531,44.02000045776367,44.686668395996094,2386800.0,-0.008327129841265712,1.596164003697346,-0.4415644251562419,59.46546635333466,67.30159990579192,-0.4987934146440338,-1.1727452614426,-4.249679896114564,-5.511566412013302,41.14537482770953,0.8999977111816406,1.55118845778793,0.9579992294311523,-0.7733738489548259,2.6893723078171305,0.09231269023815969,1.823685768624145,-1.1839970397949173,72.30766183519613,9.987476534261873,0.8656865391929891,3,-0.38666534423828125,-2.539999008178711,-6.638332366943359,-6.539999008178711,-0.6866645812988281,2,-0.015144674498894117,1.2752256012095309,44.83333206176758,-1.6274648400904652,44.34000015258789,-3.162230710938827,43.33333206176758,-0.015144674498894117
8578,2014-03-20,44.62666702270508,44.78666687011719,44.073333740234375,44.15999984741211,1614900.0,0.0037487166366279023,-1.2291681567842072,-2.05880175025244,56.5632487567523,65.15818750698752,-0.6210322125170009,-1.1384006641095965,-4.3393363375847755,-5.64571972741124,42.821466743547234,0.7133331298828125,1.3480654139682215,0.9600004196166978,-0.5095719478890928,2.4295727871224884,0.22521423586380251,1.694786603369593,-1.2841051147460902,81.92313956098639,21.449394294597568,0.7347861837528936,3,-0.5533332824707031,-2.706666946411133,-6.805000305175781,-6.706666946411133,-0.7533340454101562,3,-0.02330447207716002,1.596164003697346,44.459999084472656,1.2752256012095309,44.83333206176758,-1.6274648400904652,44.34000015258789,-0.02330447207716002
8579,2014-03-21,44.926666259765625,45.40666580200195,44.61999893188477,45.11999893188477,4815600.0,0.006722420854506472,1.0521751245167172,-0.4142838458646154,64.31228347327666,64.50840609273848,-0.8587517074574365,-1.238309586009116,-4.554026384405603,-5.9119813462891955,43.45878010211697,0.7866668701171804,1.2050730384288286,1.0926664352416964,-0.1153528313272858,2.3006857018106786,0.4886568019572053,1.6966760685261875,-1.5202068830566375,71.54149393077887,9.825481422867668,0.6040096332844918,3,-0.6199989318847656,-2.7733325958251953,-7.106666564941406,-7.00666618347168,-2.593334197998047,4,-0.022258495527311295,-1.2291681567842072,44.62666702270508,1.596164003697346,44.459999084472656,1.2752256012095309,44.83333206176758,-0.022258495527311295
8580,2014-03-24,44.41999816894531,45.0533332824707,43.98666763305664,45.00666809082031,3026400.0,-0.011277669433355286,2.137250502081253,3.0345099741519377,54.49999678134851,62.198780049770036,-0.26849157976757,-0.6361426034283255,-3.9668225133073918,-5.370560174855797,43.64205975014538,1.0666656494140625,1.0195614962503043,0.5046649932861342,-0.6248272621310207,1.6341572487032892,-0.060081134422439675,1.0694111209947081,-0.893526406718749,30.51627427171425,-28.09446308579827,0.5647461277085765,3,-0.11333084106445312,-1.893331527709961,-6.573331832885742,-6.499998092651367,-1.7666664123535156,0,-0.011406220103747367,1.0521751245167172,44.926666259765625,-1.2291681567842072,44.62666702270508,1.596164003697346,44.459999084472656,-0.011406220103747367
8581,2014-03-25,45.099998474121094,45.87333297729492,44.70666885375977,45.62666702270508,4521300.0,0.015308427132065372,1.2875756861776986,0.8977254993757803,63.895461915784075,60.8063056905765,-0.8415536377924298,-1.2217925265027674,-4.560808383404833,-5.994681681503309,44.029918226223806,1.4533348083496094,0.9132690727157353,1.084998703002931,-0.09471108856777732,2.2647084945736395,0.49514380721758045,1.6748535987882818,-1.4607150695080051,59.01050997011593,-0.7682571092598067,0.5898548957853524,3,-0.55999755859375,-1.613332748413086,-6.679998397827148,-6.679998397827148,-2.373332977294922,1,-0.024094592992087938,2.137250502081253,44.41999816894531,1.0521751245167172,44.926666259765625,-1.2291681567842072,44.62666702270508,-0.024094592992087938
8582,2014-03-26,44.3466682434082,45.47333145141602,44.33333206176758,45.21333312988281,2640600.0,-0.016703553352560796,-1.5522262504110194,1.64556036012545,53.51172254007826,59.36958659038075,-0.07873617577758552,-0.3792178388590699,-3.7114654732547834,-5.178002451518637,44.110269041016146,1.1399993896484446,0.8537788340711359,0.2626684188842745,-0.8159690998790552,1.3413059376476042,-0.27665034049739035,0.8019871782659393,-0.5286608729805664,19.08131781033528,-38.066162959216825,0.5393187593816646,3,0.19333267211914062,-0.8600025177001953,-5.243334770202637,-5.553335189819336,-2.1533355712890625,2,-0.003457657076906928,1.2875756861776986,45.099998474121094,2.137250502081253,44.41999816894531,1.0521751245167172,44.926666259765625,-0.003457657076906928
8583,2014-03-27,43.9466667175293,44.4466667175293,43.72666549682617,44.3466682434082,3206700.0,-0.009019877743315363,1.4000101725519118,0.4615411702048057,49.94752288818652,58.75482372967084,0.4314323587933515,0.07337605343156639,-3.222848001819777,-4.7166541344583806,43.74046801955874,0.720001220703125,0.744301053646943,-0.1683330535888672,-1.1894282748390879,0.8527621676613535,-0.6788806642139775,0.34221455703624315,1.926666259765625,10.24850018481135,-43.319362286573934,0.5105476106251113,3,0.8500003814697266,-0.46000099182128906,-4.631667137145996,-5.15333366394043,-1.6933326721191406,3,-0.0039441492905383235,-1.5522262504110194,44.3466682434082,1.2875756861776986,45.099998474121094,2.137250502081253,44.41999816894531,-0.0039441492905383235
8584,2014-03-28,44.37333297729492,44.72666549682617,43.98666763305664,44.08666610717773,2252400.0,0.009708728593867066,-2.0411049100144227,-0.7166644414351014,55.102021750782654,58.10252383123161,0.1875245689106535,-0.33253530248695995,-3.5599160606402194,-5.085469518554888,43.06830178970677,0.779998779296875,0.5970922527711693,0.23433322906494425,-0.7873885885113623,1.2560550466412508,-0.276527679723209,0.7451941378530975,1.4570666503906224,30.124250092405674,-24.521824232889394,0.5108609087881532,3,0.426666259765625,-0.823333740234375,-4.806666374206543,-5.579999923706055,-2.5466651916503906,4,-0.0112680289365652,1.4000101725519118,43.9466667175293,-1.5522262504110194,44.3466682434082,1.2875756861776986,45.099998474121094,-0.0112680289365652
8585,2014-03-31,44.959999084472656,45.58000183105469,44.5533332824707,44.686668395996094,3902700.0,0.013221141343561449,-2.8024696590796707,0.9534784691541788,57.93498751106391,57.24807910784528,-0.33743030839629284,-0.8382659493643416,-4.056056689815321,-5.614011673850456,42.682926135831444,1.2066688537597656,0.5754568988911615,0.7423326492309599,-0.2777666644276948,1.7624319628896146,0.23228299240163608,1.2523823060602837,0.8283258605956973,57.45340621534787,2.2121276626728914,0.5100496568293267,3,-0.15999984741210938,-1.1799983978271484,-4.626666069030762,-5.399999618530273,-3.0400009155273438,0,-0.058422310413529854,-2.0411049100144227,44.37333297729492,1.4000101725519118,43.9466667175293,-1.5522262504110194,44.3466682434082,-0.058422310413529854
8586,2014-04-01,45.20666885375977,45.4000015258789,44.973331451416016,45.33333206176758,3483300.0,0.005486427364548296,2.2820505296518165,-0.46340646457877155,57.11501974829715,56.98691837395223,-0.5873378861812242,-1.0384144074143649,-4.213486018597386,-5.807771497047142,42.02292861752244,0.4400024414062429,0.672140720450578,0.9256689071655373,-0.175877001277577,2.0272148156086516,0.37489595294398015,1.4764418613870944,0.5404229023437352,79.85616693527345,27.83026123461802,0.5507729542215561,4,-0.40666961669922586,-1.116668701171882,-4.763335227966316,-5.556669235229499,-3.2066688537597727,1,-0.056481425460208845,-2.8024696590796707,44.959999084472656,-2.0411049100144227,44.37333297729492,1.4000101725519118,43.9466667175293,-0.056481425460208845
8587,2014-04-02,45.51333236694336,45.58000183105469,45.1866683959961,45.3466682434082,2545800.0,0.006783590141879792,1.622196226031182,-1.3158053246597534,65.35676985481862,57.96397627373737,-0.8145295438265876,-1.2539515598168265,-4.421637050819513,-6.055372536054975,41.67930766934678,0.39333343505858664,0.666712669141063,1.1336658477783175,-0.03959123575415191,2.306922931310787,0.5470373060120863,1.7202943895445486,0.19335086397460088,96.40273258123543,39.49948077275954,0.5866285417662345,4,-0.7133331298828125,-1.2099990844726562,-5.069998741149902,-5.863332748413086,-3.799999237060547,2,-0.06122748489717622,2.2820505296518165,45.20666885375977,-2.8024696590796707,44.959999084472656,-2.0411049100144227,44.37333297729492,-0.06122748489717622
8588,2014-04-03,44.93999862670898,45.5,44.77333450317383,45.42666625976562,3180600.0,-0.01259705036783465,1.2947266977864265,-2.920050354772259,61.779080915214095,57.68250932284154,-0.21464816474703952,-0.6332775004755646,-3.74646990624219,-5.416662580771593,41.09966961592005,0.7399978637695312,0.5711873494901099,0.5096654891967702,-0.668732047667298,1.6880630260608385,-0.07953327923526388,1.0988642576288044,0.7270842495271452,59.832456671685975,-2.826385377453775,0.5891987684320336,4,-0.1399993896484304,-0.6033325195312429,-4.49666500091552,-5.289999008178704,-2.3933334350585866,3,-0.06111851443087102,1.622196226031182,45.51333236694336,2.2820505296518165,45.20666885375977,-2.8024696590796707,44.959999084472656,-0.06111851443087102
8589,2014-04-04,43.81999969482422,45.58666610717773,43.61999893188477,45.40666580200195,5028600.0,-0.02492209537405532,1.0205484149737316,3.260266348950046,46.24999518577675,56.76584247888911,0.8178691901046093,0.5019556524665489,-2.519863318501507,-4.2456522652717865,39.76940197592032,1.9666671752929545,0.5186111259544006,-0.6036666870117173,-1.794865921602792,0.5875325475793574,-1.1992663043072511,-0.00806706971618354,1.8082748338237025,10.16952768887567,-48.14915191094638,0.5955996172955368,4,0.926666259765625,0.6833324432373047,-3.1433324813842773,-4.123332977294922,-1.5600013732910156,4,-0.03575229713201278,1.2947266977864265,44.93999862670898,1.622196226031182,45.51333236694336,2.2820505296518165,45.20666885375977,-0.03575229713201278
8590,2014-04-07,43.2400016784668,43.93999862670898,43.01333236694336,43.83333206176758,3121650.0,-0.0132359201368486,1.297528633986271,0.3739478524288651,38.6514875696237,53.96095644042685,1.355418990618773,1.1016834299071903,-1.7946004357975482,-3.6192008087343197,38.73098290613321,0.9266662597656179,0.4602771326079491,-1.1603313446044936,-2.426583746519526,0.10592105731053891,-1.7934575455620134,-0.5272051436469738,2.3466644287109304,8.808391542046678,-43.15672534350479,0.633126200957517,4,1.05999755859375,1.2033309936523438,-1.8800020217895508,-3.2233352661132812,-1.8400001525878906,0,-0.03268579643756342,1.0205484149737316,43.81999969482422,1.2947266977864265,44.93999862670898,1.622196226031182,45.51333236694336,-0.03268579643756342
8591,2014-04-08,43.71333312988281,43.973331451416016,43.0533332824707,43.20666885375977,2699250.0,0.010946610384886535,-1.2622847789279166,-0.853932800987528,44.75655571176299,52.9881601261696,0.7428189410731321,0.6506868556472156,-2.1208343953870212,-4.040832304982054,37.41766436870556,0.9199981689453125,0.33343328838530795,-0.6799999237060561,-1.9604526603624777,0.6004528129503655,-1.3202262920342704,-0.039773555377841774,1.8733329772949148,27.20209788551174,-21.273185140637146,0.6402263683282121,4,0.5866661071777344,0.7299995422363281,-2.3533334732055664,-3.696666717529297,-2.906665802001953,1,-0.04102489635391271,1.297528633986271,43.2400016784668,1.0205484149737316,43.81999969482422,1.2947266977864265,44.93999862670898,-0.04102489635391271
8592,2014-04-09,44.459999084472656,44.70666885375977,43.77999877929688,44.026668548583984,3089550.0,0.01708096594627828,-1.0000000000000306,0.8552616718993638,48.9177396957256,52.87373977145171,0.015555384681512407,-0.08234930024048026,-2.7140667307363486,-4.728589748673798,36.27074386669907,0.9933357238769602,0.3234340168217642,0.05533275604248189,-1.2231681687293303,1.333833680814294,-0.5839177063434207,0.6945832184283844,0.9722669982910119,56.21760966758789,11.478652707073728,0.6392504623859045,4,-0.15999984741210938,-0.016666412353515625,-3.09999942779541,-4.443332672119141,-3.5400009155273438,2,-0.0553306148252215,-1.2622847789279166,43.71333312988281,1.297528633986271,43.2400016784668,1.0205484149737316,43.81999969482422,-0.0553306148252215
8593,2014-04-10,43.30666732788086,44.459999084472656,43.17333221435547,44.400001525878906,3783750.0,-0.025940885747669507,1.1208864798926013,-2.5230952066552224,40.53000553473525,51.254626858557565,1.1941318060636874,1.1100430506147134,-1.4119517086029134,-3.526822370909862,35.238297942032034,1.2866668701171875,0.1611831867600344,-1.0866657257080092,-2.4011992861833207,0.2278678347673022,-1.743932505945665,-0.4293989454703535,1.9804627319335921,11.399025176998004,-28.712404399262887,0.6572667802376568,4,0.9933319091796875,1.1366653442382812,-1.9150009155273438,-3.2900009155273438,-1.8733329772949219,3,-0.03679189132552474,-1.0000000000000306,44.459999084472656,-1.2622847789279166,43.71333312988281,1.297528633986271,43.2400016784668,-0.03679189132552474
8594,2014-04-11,42.753334045410156,43.51333236694336,42.573333740234375,43.253334045410156,3645750.0,-0.012777092226500364,-1.186041766469722,0.45731671150095426,40.31008198946432,49.29630402282427,1.6690170078346043,1.7051187415189233,-0.7327550219004308,-2.9277793453182213,34.04759348413927,0.9399986267089844,0.10277350375824312,-1.6109991073608398,-3.044226422265119,-0.17777179245656072,-2.327612764812976,-0.8943854499087038,2.39736815283203,8.43750726430999,-31.529090239105734,0.7166136574521388,4,1.3266658782958984,1.4699993133544922,-1.2466669082641602,-2.7366676330566406,-1.813335418701179,4,-0.004833982153070293,1.1208864798926013,43.30666732788086,-1.0000000000000306,44.459999084472656,-1.2622847789279166,43.71333312988281,-0.004833982153070293
8595,2014-04-14,42.86000061035156,43.31999969482422,42.58666610717773,43.099998474121094,2926350.0,0.002494929748124708,1.1568625251040836,0.4799957275390625,36.04650831218455,46.955358307700656,1.378056463789889,1.5619724070093213,-0.6785603369388156,-2.981052088188349,32.15486082030047,0.7333335876464915,0.09982731120018684,-1.4303325653076158,-3.013804561166218,0.15313943055098633,-2.222068563236917,-0.6385965673783147,2.0845121112499996,13.43749832362072,-23.123792892180663,0.7917359979293004,4,1.2199993133544922,1.363332748413086,-1.198333740234375,-2.843334197998047,-1.4066658020019531,0,-0.013999119931730641,-1.186041766469722,42.753334045410156,1.1208864798926013,43.30666732788086,-1.0000000000000306,44.459999084472656,-0.013999119931730641
8596,2014-04-15,43.03333282470703,43.38000106811523,42.31999969482422,43.0,2340000.0,0.00404414866745495,1.917424353778674,-0.13888800584925454,41.181713818524386,44.26924097033463,0.9655543244204594,1.314257159035158,-0.6427167016063748,-3.090711813058192,30.046498810975898,1.0600013732910085,0.023631027195420984,-1.1670003890991225,-2.8234566030966946,0.4894558248984495,-1.9952284960979085,-0.3387722821003365,1.7214855783851561,29.88822842127631,-8.517166307835652,0.8282281069987854,4,0.9200000762939453,1.063333511352539,-1.2649993896484375,-3.0166664123535156,-1.4799995422363281,1,-0.037955026757545696,1.1568625251040836,42.86000061035156,-1.186041766469722,42.753334045410156,1.1208864798926013,43.30666732788086,-0.037955026757545696
8597,2014-04-16,43.78666687011719,43.9466667175293,43.106666564941406,43.71333312988281,2086950.0,0.017505826204045283,3.2711861119193095,2.2000457770656903,48.97435884895787,42.846494074083935,-0.06533531924825553,0.5353394449227835,-1.1965898717642958,-3.772046440246143,27.906580726618923,0.9133338928222656,-0.11488118261749491,-0.3799997329711928,-2.0415968602271946,1.281597394284809,-1.2107982965991937,0.45079883065680804,0.7246696621482016,68.53586885993997,25.47128594076051,0.8307985636280009,4,0.16666603088378906,0.3099994659423828,-1.9916667938232422,-3.760000228881836,-1.8199996948242188,2,-0.06805723648881046,1.917424353778674,43.03333282470703,1.1568625251040836,42.86000061035156,-1.186041766469722,42.753334045410156,-0.06805723648881046
8598,2014-04-17,43.58666610717773,43.90666580200195,43.459999084472656,43.69333267211914,1998900.0,-0.00456761789000093,-1.4814775569024712,-1.454535996670925,44.80633173189768,42.686087023652924,-0.08659990620592595,0.6887432659664015,-0.8348849542518835,-3.5117617881354377,25.65101880993863,0.4466667175292969,-0.2823876482981049,-0.5280004501342859,-2.194071713359925,1.1380708130913533,-1.361036081747109,0.30503518147853725,0.7055367413435434,77.86881978138932,31.797261872807724,0.8330356316128211,4,-0.07333183288573508,0.510000228881843,-1.7083330154418874,-3.5599994659423757,-0.906665802001946,3,-0.06118081919078633,3.2711861119193095,43.78666687011719,1.917424353778674,43.03333282470703,1.1568625251040836,42.86000061035156,-0.06118081919078633
8599,2014-04-21,43.926666259765625,44.02000045776367,43.45333480834961,43.686668395996094,1496850.0,0.0078005542280259466,1.6562477648236893,-2.2499821185893643,42.94813187270911,43.16349194621797,-0.45804672317576234,0.28457465874969046,-1.043077149585855,-3.792401684602318,22.911023895411702,0.5666656494140625,-0.5459862778071098,-0.13800029754638388,-1.7609293910643018,1.484928795971534,-0.9494648443053393,0.6734642492125715,0.16831627338594046,94.50975552289378,47.81751925108795,0.8114645467589578,4,-0.4133319854736328,0.1700000762939453,-1.6916675567626953,-3.853334426879883,-1.35333251953125,0,-0.05676123688592871,-1.4814775569024712,43.58666610717773,3.2711861119193095,43.78666687011719,1.917424353778674,43.03333282470703,-0.05676123688592871
8600,2014-04-22,43.913333892822266,44.16666793823242,43.7599983215332,43.87333297729492,1739250.0,-0.0003035141994276458,-2.049981403599119,0.16667196490447278,40.88343357684327,42.733145042338,-0.3790153128624638,0.2719455739731984,-0.9065500175888701,-3.7201420024080107,21.186951317750268,0.40666961669921875,-0.7634950389705821,-0.12599945068359375,-1.741374596225782,1.4893756948585946,-0.9336870234546879,0.6816881220875004,-1.5933341979980469,86.28156160076679,41.975653616218295,0.8076875727710956,4,-0.39999961853027344,0.1833324432373047,-1.4483346939086914,-3.8400020599365234,-1.6333351135253835,1,-0.06770916718302922,1.6562477648236893,43.926666259765625,-1.4814775569024712,43.58666610717773,3.2711861119193095,43.78666687011719,-0.06770916718302922
8601,2014-04-23,44.01333236694336,44.19333267211914,43.84000015258789,43.96666717529297,1264950.0,0.0022771779151442573,-1.3555561206973283,1.1666030898340645,39.10937596937015,41.64332685052073,-0.48275000115845046,0.09102978504184023,-0.865466962478564,-3.762375294759906,18.822201195617076,0.35333251953125,-0.7723413697038239,0.02833232879638814,-1.5079960666782668,1.564660724271043,-0.7398318689409393,0.7964965265337156,-1.6563993072509788,83.4355462099325,43.83090928658885,0.7681641977373279,4,-0.6233329772949219,0.08333396911621094,-1.199997901916504,-3.843332290649414,-1.7733306884765625,2,-0.05816413847628732,-2.049981403599119,43.913333892822266,1.6562477648236893,43.926666259765625,-1.4814775569024712,43.58666610717773,-0.05816413847628732
8602,2014-04-24,44.19333267211914,44.50666809082031,44.04666519165039,44.04666519165039,1982100.0,0.004089676820539401,-5.272732001664586,3.142973922995177,44.25051081374192,42.056716325965915,-0.7873535482748437,-0.10650774480573943,-0.9144297032148927,-3.8864900738488046,17.03826866550798,0.4933357238769531,-0.6636109799221117,0.21599941253661825,-1.3142480022598093,1.7462468273330458,-0.5491242948615991,0.9811231199348356,-1.7629436279296868,70.25296514259846,31.835263990990278,0.7651237073982152,4,-0.779998779296875,-0.09666633605957031,-1.2166662216186523,-3.8600006103515625,-2.0600013732910085,3,-0.05973750405372735,-1.3555561206973283,44.01333236694336,-2.049981403599119,43.913333892822266,1.6562477648236893,43.926666259765625,-0.05973750405372735
8603,2014-04-25,43.77333450317383,44.2599983215332,43.51333236694336,43.51333236694336,2358300.0,-0.009503654591098143,-4.743537075618416,1.772732001664586,49.59725025268571,43.08862391076829,-0.32877094885019176,0.3160426683502848,-0.36643241309724317,-3.4128006370648194,15.80545835611516,0.7466659545898438,-0.648761277866214,-0.1953321456909194,-1.7282718271232014,1.3376075357413626,-0.9618019864070604,0.5711376950252216,-1.218368716186525,30.379719330013582,-11.131539676798365,0.7664698407161421,4,-0.3600006103515625,0.3233318328857422,-0.776667594909668,-3.44000244140625,-1.5266685485839844,4,-0.04127323971057917,-5.272732001664586,44.19333267211914,-1.3555561206973283,44.01333236694336,-2.049981403599119,43.913333892822266,-0.04127323971057917
8604,2014-04-28,43.87333297729492,44.52000045776367,43.20000076293945,44.11333465576172,3695250.0,0.0022844609682144412,1.5063286555002264,-0.9230757944775375,55.95984078756165,45.30121640803242,-0.2829447451101643,0.18621200802952131,-0.3479557358663925,-3.456065171041317,14.304732506255618,1.3199996948242188,-0.7276910595208719,-0.07033367156982706,-1.5917511539398888,1.4510838108002346,-0.8310424127548615,0.6903750696152073,-1.2012650520776376,51.01002803225154,5.140574393005998,0.7607087411850315,4,-0.45333290100097656,0.22333335876464844,-0.8766660690307617,-3.5400009155273438,-1.6733322143554688,0,-0.0271994989014559,-4.743537075618416,43.77333450317383,-5.272732001664586,44.19333267211914,-1.3555561206973283,44.01333236694336,-0.0271994989014559
8605,2014-04-29,42.33333206176758,43.29999923706055,42.026668548583984,42.3466682434082,6270600.0,-0.03510106962523951,-3.0638437751101804,0.055567034888341416,39.18493348488502,45.079351926516935,1.3125168730485655,1.601446941810586,1.2587466842147421,-1.858874216585619,12.524470827056444,1.8466644287109375,-0.6714855995627929,-1.479001235961917,-3.082297503013052,0.12429503108921836,-2.2806493694874845,-0.6773531024363493,2.1866683959960938,12.299345789244995,-34.44711362145033,0.8016481335255693,4,0.94000244140625,1.616668701171875,0.8966684341430664,-1.7666664123535156,0.299999237060554,1,0.005669331157694302,1.5063286555002264,43.87333297729492,-4.743537075618416,43.77333450317383,-5.272732001664586,44.19333267211914,0.005669331157694302
8606,2014-04-30,42.6533317565918,42.67333221435547,41.88000106811523,42.22666549682617,4888800.0,0.007559048136284607,2.399986921052232,-31.993135011441648,34.826406532237996,43.50735722465916,1.042584265644578,1.1387330566781628,0.9944231983371878,-2.1110460310493835,10.69354766617922,0.7933311462402415,-0.5591164195396843,-1.031334686279294,-2.572577607989345,0.5099082354307569,-1.8019561471343195,-0.26071322542426856,1.866668701171875,29.29283588128216,-15.584085199806623,0.7706214608550248,4,0.5466690063476562,1.2233352661132812,0.7633352279663086,-2.0866661071777344,0.46666717529297586,2,-0.008752727206057465,-3.0638437751101804,42.33333206176758,1.5063286555002264,43.87333297729492,-4.743537075618416,43.77333450317383,-0.008752727206057465
8607,2014-05-01,42.72666549682617,42.95333480834961,42.46666717529297,42.48666763305664,2520900.0,0.0017192968805548325,-2.4762125340599455,0.5624955296473786,44.049223726706735,43.42323411297128,0.897453690398045,0.8916397643832497,0.9890818592503265,-2.1161819668187363,8.513127966228353,0.4866676330566406,-0.4093567473660187,-0.8186676025390653,-2.153919395958056,0.5165841908799251,-1.4862934992485606,-0.1510417058295701,1.687734985351561,32.070629714186815,-16.337073086582457,0.667625896709494,5,0.47333526611328125,1.0066680908203054,1.286667823791504,-1.926666259765625,0.573333740234375,3,-0.011390166133969037,2.399986921052232,42.6533317565918,-3.0638437751101804,42.33333206176758,1.5063286555002264,43.87333297729492,-0.011390166133969037
8608,2014-05-02,42.19333267211914,43.01333236694336,42.099998474121094,42.973331451416016,3319350.0,-0.012482434997101444,1.1240308014407125,-3.2500238420701275,44.23074958086761,43.56574719165556,1.3548323229526744,1.2739654981216617,1.5815282086008011,-1.5314307426378093,6.957455224348583,0.9133338928222656,-0.33670465831355756,-1.2146671295165987,-2.510357715549965,0.08102345651676757,-1.8625124225332854,-0.566821836499912,2.1196918334960912,11.868624107736562,-39.8767914326084,0.6478452930166846,5,1.0066680908203125,1.5400009155273366,1.8200006484985352,-1.3933334350585938,0.7933349609375,4,-0.0014220581663286769,-2.4762125340599455,42.72666549682617,2.399986921052232,42.6533317565918,-3.0638437751101804,42.33333206176758,-0.0014220581663286769
8609,2014-05-05,42.253334045410156,42.459999084472656,41.68000030517578,41.77333450317383,2960550.0,0.001422058166328899,-1.3399918747103219,-0.6153849915880903,43.68931730630348,43.877512050484476,1.1538462378544097,1.149511559259139,1.5746042534156288,-1.5382912211963813,6.939796450434284,0.779998779296875,-0.39226407105999783,-1.0763324737548814,-2.4539852436771383,0.30132029616737555,-1.7651588587160063,-0.3875060887937565,1.9623695227050746,35.39099495376443,-20.32435961769682,0.6888263849611278,5,0.8466663360595703,1.3799991607666016,1.8883323669433594,-1.4533348083496094,0.3733329772949219,0,-0.00015781218147536968,1.1240308014407125,42.19333267211914,-2.4762125340599455,42.72666549682617,2.399986921052232,42.6533317565918,-0.00015781218147536968
8610,2014-05-06,41.82666778564453,42.31999969482422,41.70666885375977,42.0533332824707,1901700.0,-0.010097812856781463,-1.6285793694261244,-0.47222023539883495,38.076426667310024,43.76273990581113,1.4006886113565002,1.5440285621040317,2.01136915872236,-1.0628738842866738,7.583327308536086,0.613330841064446,-0.4107017931899577,-1.4323320388793945,-2.965560058343428,0.10089598058463878,-2.198946048611411,-0.6657180291473779,2.236893586694336,11.000071525641943,-46.00014393307342,0.7666140097320163,5,1.2733325958251953,1.8066654205322266,2.3483314514160156,-1.0266685485839844,0.11333084106444602,1,0.008925716464151412,-1.3399918747103219,42.253334045410156,1.1240308014407125,42.19333267211914,-2.4762125340599455,42.72666549682617,0.008925716464151412
8611,2014-05-07,41.91999816894531,42.11999893188477,41.4466667175293,41.79999923706055,1827300.0,0.0022313607141521974,1.589737006198834,-0.529409784748986,28.787826243766503,42.044663842480524,1.0942653197196819,1.380222070523402,1.9193288578598668,-1.0957708230453136,8.310428336145502,0.6733322143554759,-0.44441127934861413,-1.2493349075317397,-2.87750455636791,0.3788347413044306,-2.0634197319498213,-0.4352500831136581,2.0005495393637673,30.212665452455855,-24.282078700989263,0.8140848244180837,5,1.0633354187011719,1.5966682434082031,2.370001792907715,-1.1199989318847656,0.2733345031738281,2,0.017016535330177218,-1.6285793694261244,41.82666778564453,-1.3399918747103219,42.253334045410156,1.1240308014407125,42.19333267211914,0.017016535330177218
8612,2014-05-08,42.0,42.43999862670898,41.599998474121094,42.34000015258789,2482200.0,0.0019084407096647826,2.1111283793807996,-2.833359824522364,31.464159183582638,40.02987594591351,0.7492075689403137,1.1662690169351322,1.8460866254926387,-1.1136217699808526,8.233961297810435,0.8400001525878835,-0.4680882916902789,-1.0463331222534151,-2.6351684620294904,0.5425022175226601,-1.8407507921414492,-0.25191545236538104,1.722637229046697,35.319168622714834,-15.548925632472837,0.7944176698880376,5,0.9833335876464844,1.5166664123535156,2.4449996948242188,-1.2000007629394531,0.2200012207031321,3,0.026666641235351785,1.589737006198834,41.91999816894531,-1.6285793694261244,41.82666778564453,-1.3399918747103219,42.253334045410156,0.026666641235351785
8613,2014-05-09,41.71333312988281,42.106666564941406,41.5,42.01333236694336,2412150.0,-0.0068254016694568875,1.493145316162004,0.8823503012487518,23.817006229275606,36.45844988388174,0.7967166055139927,1.3991837638064197,2.1247156972303785,-0.7671173417833472,8.84422783552099,0.6066665649414062,-0.5037095570930674,-1.253333282470706,-2.943743923213077,0.43707735827166516,-2.0985386028418915,-0.4081279620995204,1.8272264582424924,26.31578947368421,-18.245738819197687,0.8452053203711862,5,0.6599998474121094,1.8033332824707031,2.8383331298828125,-0.9133338928222656,0.6333351135253906,4,0.038037384886921766,2.1111283793807996,42.0,1.589737006198834,41.91999816894531,-1.6285793694261244,41.82666778564453,0.038037384886921766
8614,2014-05-12,42.54666519165039,42.58666610717773,41.91999816894531,42.060001373291016,1860000.0,0.019977594673934007,1.3529498882516429,-1.6222168533753798,36.45967502978188,36.15564338887027,-0.2733381678418212,0.5792744233085543,1.2745953839627049,-1.5474001150132324,9.541509212809125,0.8733329772949148,-0.5921939557879767,-0.4096677780151339,-2.108077149282522,1.2887415932522543,-1.258872463648828,0.43953690761856024,0.8263829668272322,96.49114588213308,54.84376231340191,0.8492046856336937,5,-0.3166656494140625,0.970001220703125,2.02166748046875,-1.7466659545898438,-0.013332366943359375,0,0.010341643450180404,1.493145316162004,41.71333312988281,2.1111283793807996,42.0,1.589737006198834,41.91999816894531,0.010341643450180404
8615,2014-05-13,42.2599983215332,42.63999938964844,42.1533317565918,42.47999954223633,1923150.0,-0.006737704796037525,-1.2461530335575197,-0.45205994857967013,33.248389443437716,35.98030815678135,0.0020476985556783234,0.8629286674351704,1.5571306970604297,-1.2145604657442561,10.250577008079077,0.4866676330566406,-0.713411500627565,-0.6663345336914048,-2.3928720023263352,1.0602029349435256,-1.52960326800887,0.19693420062606037,0.9589393216685522,68.15631742987294,30.481442713927052,0.8632687343174639,5,-0.029998779296875,0.8166694641113281,2.3650007247924805,-1.4599990844726562,0.5600013732910156,1,0.008676495876362544,1.3529498882516429,42.54666519165039,1.493145316162004,41.71333312988281,2.1111283793807996,42.0,0.008676495876362544
8616,2014-05-14,41.400001525878906,42.2400016784668,41.2599983215332,42.16666793823242,3045450.0,-0.020350137951048897,1.1459914378197766,3.4848279927867942,26.381050006354258,34.01717774340886,0.7437795118134787,1.6804435540610996,2.385079199335131,-0.3116456349526615,11.047698187552829,1.0,-0.9224857645685915,-1.444664764404294,-3.2996310726378653,0.4103015438292772,-2.3721479185210796,-0.5171816102875084,1.6771544432690533,10.145151882883356,-22.441819556004468,0.9274831541167851,5,0.736663818359375,1.5833320617675781,2.9716644287109375,-0.6000022888183594,1.5199966430664062,2,0.01304340775186974,-1.2461530335575197,42.2599983215332,1.3529498882516429,42.54666519165039,1.493145316162004,41.71333312988281,0.01304340775186974
8617,2014-05-15,40.80666732788086,41.33333206176758,40.29333114624024,41.33333206176758,3745050.0,-0.0143317433847715,2.94938505888656,0.6869542285933217,25.629770202972963,31.95040225697612,1.1578844772413532,2.1492709670123205,2.9517048370023886,0.32627582408269973,12.401510601087367,1.1066703796386648,-0.9185597721754917,-1.8889989852905273,-3.8977341116297097,0.11973614104865504,-2.893366548460122,-0.8846314221209326,2.0887728765056224,21.875106678695726,-10.537037654367612,1.0043675631695916,5,0.6599979400634766,1.6933326721191477,3.5649986267089844,-0.0066680908203125,1.8800010681152344,3,0.03398134263443886,1.1459914378197766,41.400001525878906,-1.2461530335575197,42.2599983215332,1.3529498882516429,42.54666519165039,0.03398134263443886
8618,2014-05-16,40.91999816894531,40.959999084472656,40.13999938964844,40.893333435058594,2330400.0,0.002777262846628492,14.375008940705243,-0.05062942735872289,25.7923164425478,29.961846605447708,0.9442323981099392,1.924591512447975,2.799966390366585,0.25513112383784886,13.867916247685674,0.8199996948242188,-0.9148502257993201,-1.6423347473144503,-3.753452718430708,0.4687832238018075,-2.697893732872579,-0.5867757617563214,1.6631889484636204,31.199951171875,1.0932088514640697,1.0555589855581275,5,0.470001220703125,1.4100017547607422,3.4516677856445312,-0.11999893188476562,1.5200004577636648,4,0.031769381963081544,2.94938505888656,40.80666732788086,1.1459914378197766,41.400001525878906,-1.2461530335575197,42.2599983215332,0.031769381963081544
8619,2014-05-19,41.43333435058594,41.46666717529297,40.70666885375977,40.913333892822266,3381150.0,0.012544873035458703,1.5909058397435238,19.50143061516452,41.13010858360094,30.3011445961467,0.33787851738541974,1.2805374592772196,2.2525359942443046,-0.21484100117151428,15.041703798356473,0.759998321533196,-0.9882472597477019,-1.0043319702148423,-3.0702095207962827,1.061545580366598,-2.037270745505566,0.028606805075881425,0.8078064849365276,51.7333984375,18.57381447020665,1.0329387752907202,5,-0.0433349609375,0.8966655731201172,2.9383316040039062,-0.6333351135253906,1.0799980163574219,0,0.02204345624453352,14.375008940705243,40.91999816894531,2.94938505888656,40.80666732788086,1.1459914378197766,41.400001525878906,0.02204345624453352
8620,2014-05-20,40.93999862670898,41.4466667175293,40.7400016784668,41.21333312988281,2823300.0,-0.011906734797219709,-1.0990204465494677,-0.5256428126031755,33.672172530976795,30.843849739170064,0.7735616816455106,1.6229041686809822,2.713293948162388,0.3161304452224911,16.121486996452035,0.7066650390625,-1.042999197695238,-1.34900093078614,-3.3955983825303377,0.6975965209580579,-2.3722996566582424,-0.32570220491403745,1.0069824063911241,38.095160244358,4.262780029413804,1.0232987258721002,5,0.45000076293946023,1.3900012969970774,3.2116680145263743,-0.1399993896484304,1.2600021362304759,1,0.03891876530153504,1.5909058397435238,41.43333435058594,14.375008940705243,40.91999816894531,2.94938505888656,40.80666732788086,0.03891876530153504
8621,2014-05-21,41.45333480834961,41.53333282470703,41.0,41.11999893188477,1991250.0,0.012538744476306318,1.162166341900962,-1.2195162798486576,38.804247058144846,31.659415058565866,0.20905193417189594,0.9570123099712902,2.167945193113745,-0.16237690772629776,17.18605775931469,0.593334197998054,-1.0935281338325424,-0.7076648712158189,-2.6157086710707205,1.2003789286390827,-1.6616867711432732,0.24635702871163545,0.24066879466725766,94.25851599161132,57.716350535400814,0.9540218999274516,5,-0.06333541870117188,0.8766651153564453,2.698331832885742,-0.6533355712890625,0.4799995422363281,2,0.03296875613971917,-1.0990204465494677,40.93999862670898,1.5909058397435238,41.43333435058594,14.375008940705243,40.91999816894531,0.03296875613971917
8622,2014-05-22,41.5533332824707,41.76666641235352,41.29333114624024,41.38000106811523,1623900.0,0.0024123143429453098,-1.730737912366141,0.5199926758371614,43.908636076477904,33.89181837492168,0.04361752033585731,0.6841684693584682,2.0241856622234735,-0.22395026600207757,17.84217632864404,0.47333526611328125,-1.0759798545389927,-0.47566642761230327,-2.14163535029909,1.1903024950744836,-1.3086508889556967,0.35731803373109017,-1.4133338928222656,86.88526127934561,45.271364244270075,0.8329844613433918,5,-0.16333389282226562,0.7766666412353516,2.4716663360595703,-0.7533340454101562,0.3333320617675781,3,0.03288941652849631,1.162166341900962,41.45333480834961,-1.0990204465494677,40.93999862670898,1.5909058397435238,41.43333435058594,0.03288941652849631
8623,2014-05-23,41.96666717529297,42.0,41.48666763305664,41.71333312988281,1612350.0,0.009947069468831948,2.2083303530982525,1.4615520049297346,47.44351775875419,35.11224534480749,-0.3687833582296278,0.13549038711488492,1.5935579997518374,-0.6000039791728113,19.08784019041119,0.5133323669433594,-1.0142381230121913,0.028000831604003906,-1.421600077305314,1.4776017405133217,-0.696799622850655,0.7528012860586628,-1.79413444519043,97.42271538082639,52.748774937996046,0.7248004544546603,5,-0.5766677856445312,0.36333274841308594,2.0583324432373047,-1.1666679382324219,0.3400001525878906,4,0.01715650227109311,-1.730737912366141,41.5533332824707,1.162166341900962,41.45333480834961,-1.0990204465494677,40.93999862670898,0.01715650227109311
8624,2014-05-27,42.68000030517578,43.15999984741211,42.16666793823242,42.393333435058594,2574600.0,0.01699761210255879,-1.684688585774231,1.1315765697937057,57.2398119751285,37.77795895943979,-1.1859267543502057,-0.7081345535989527,0.8773111422604103,-1.2750432485163472,19.973700670987203,1.1933326721191406,-0.9567928227166789,0.8010005950927734,-0.38814480283618735,1.9901459930217342,0.2064278961282895,1.3955732940572574,-2.4343688842773474,80.16529316443565,29.94167989562009,0.5945726989644814,5,-1.0300006866455078,-0.35000038146972656,1.125,-1.8800010681152344,-0.15999984741210938,1,-0.005623282023212606,2.2083303530982525,41.96666717529297,-1.730737912366141,41.5533332824707,1.162166341900962,41.45333480834961,-0.005623282023212606
8625,2014-05-28,42.573333740234375,42.753334045410156,42.400001525878906,42.68000030517578,1803000.0,-0.002499216592753206,1.7894594187622346,-0.37209240432213764,55.53049022279801,41.01678565015577,-1.151200428431494,-0.6140483350088601,0.9473115435530488,-1.1232887935613576,19.723187161509586,0.35333251953125,-0.8372324332493335,0.6823339462280273,-0.5307195313174731,1.8953874237735278,0.07580720745527714,1.2888606850007776,-2.1528402137451224,72.83953015642027,19.254989712202168,0.606526738772752,5,-0.9233341217041016,-0.2433338165283203,1.2316665649414062,-1.1533336639404297,2.259998321533203,2,-0.0014093651593535261,-1.684688585774231,42.68000030517578,2.2083303530982525,41.96666717529297,-1.730737912366141,41.5533332824707,-0.0014093651593535261
8626,2014-05-29,42.27999877929688,42.58666610717773,42.12666702270508,42.573333740234375,2305650.0,-0.0068901101973198875,1.8749970197650023,2.750017881410419,52.28757069964764,43.97876348311962,-0.8045137901541679,-0.3690373476720268,1.1839117909378558,-0.787391270158146,19.308355407476537,0.45999908447264914,-0.8386988321935789,0.4076656341552791,-0.7668730502795285,1.5822043185900867,-0.17960370806212467,0.9949349763726829,-1.6951348735522558,52.85713701832707,-2.9123596645548986,0.5872693422174053,5,-0.6299991607666087,0.05000114440917258,1.5250015258788991,-0.43666648864746804,1.6933326721191335,3,-0.0018921007253339672,1.7894594187622346,42.573333740234375,-1.684688585774231,42.68000030517578,2.2083303530982525,41.96666717529297,-0.0018921007253339672
8627,2014-05-30,42.2400016784668,42.393333435058594,42.040000915527344,42.393333435058594,1805550.0,-0.0009460052503518224,3.6087324294066425,0.5227189970869873,54.48355772284641,47.16667918093057,-0.6032553041705668,-0.3872223708914788,1.1775751405840609,-0.7102737973997364,19.266363169084933,0.35333251953125,-0.7990043637244,0.3920017242431655,-0.726858092526939,1.51086154101327,-0.1674281841418903,0.9514316326282213,-1.5006296162221204,45.019992978520655,-13.877244015257766,0.5594299083850529,5,-0.3066673278808594,0.08999824523925781,1.503331184387207,0.10666465759277344,1.5266647338867259,4,-0.0072601163753549525,1.8749970197650023,42.27999877929688,1.7894594187622346,42.573333740234375,-1.684688585774231,42.68000030517578,-0.0072601163753549525
8628,2014-06-02,42.13333129882813,42.38000106811523,41.753334045410156,42.246665954589844,1636500.0,-0.0025253403267037067,2.2982051076133208,0.739146660032296,45.984454134359815,47.70605090879267,-0.34237858908954877,-0.30069438142468385,1.2303439204872788,-0.5663007157675608,18.99704286149469,0.626667022705071,-0.629339232524913,0.28833141326904865,-0.8269456500129024,1.4036084765509997,-0.2693071183719269,0.8459699449100242,-1.2487215694734104,27.014039360107244,-26.00719869106263,0.5576385316409747,6,-0.18333053588867898,0.19666862487792258,1.6216688156127859,0.2133350372314382,1.5533370971679616,0,-0.005854413761883337,3.6087324294066425,42.2400016784668,1.8749970197650023,42.27999877929688,1.7894594187622346,42.573333740234375,-0.005854413761883337
8629,2014-06-03,42.246665954589844,42.686668395996094,41.72666549682617,42.27999877929688,3227550.0,0.0026899049343591663,1.2677089434557334,0.2941097273646049,49.8659616132469,49.50536080682269,-0.36678020652217924,-0.4369572321565727,1.0536419376367618,-0.6396981782251459,18.202534574339634,0.9600028991699219,-0.38871738247614473,0.40199947357177734,-0.7127674861845676,1.5167664333281223,-0.1553840063063987,0.9593829534499534,-1.2255328181516774,50.649302394708975,-0.4385531208320046,0.5573834798781727,6,-0.16666603088378906,0.08333396911621094,1.5083341598510742,0.1400012969970703,1.0666656494140625,1,0.0014202629233632802,2.2982051076133208,42.13333129882813,3.6087324294066425,42.2400016784668,1.8749970197650023,42.27999877929688,0.0014202629233632802
8630,2014-06-04,42.20000076293945,42.393333435058594,42.026668548583984,42.099998474121094,1445100.0,-0.0011045887431815338,-1.9730130990860024,-3.0001144426635857,59.61535816366673,51.817706485214,-0.13699412975024927,-0.38039168299879833,1.0514249775157154,-0.5532810490928952,17.36509007209723,0.3666648864746094,-0.14165879472722054,0.33666763305664205,-0.789277130705635,1.462612396818919,-0.22630474882449647,0.8996400149377806,-1.0505356238428476,49.30560798540883,-6.673663193230269,0.562972381881139,6,0.02666473388671875,-0.48000144958496094,1.5583324432373047,0.18666648864746094,1.5333328247070241,2,0.007582931019879169,1.2677089434557334,42.246665954589844,2.2982051076133208,42.13333129882813,3.6087324294066425,42.2400016784668,0.007582931019879169
8631,2014-06-05,42.63333129882813,42.72666549682617,42.13999938964844,42.40666580200195,1350300.0,0.010268495925460641,1.8387031277398873,2.2666030898341356,72.8332778613302,55.03155557241982,-0.43062442105385657,-0.7984794533244184,0.5513179882791874,-0.9459587932423474,16.281259934406627,0.5866661071777344,-0.036613531073413697,0.7343315124511776,-0.443182747002119,1.9118457719044741,0.14557438272453282,1.3230886421778223,-1.3632340772325975,90.66658020019602,29.118669340512447,0.5887571297266473,6,-0.3099975585937571,-0.9833316802978587,0.9783363342285085,-0.24666404724121804,1.3200035095214773,3,0.051602835056896446,-1.9730130990860024,42.20000076293945,1.2677089434557334,42.246665954589844,2.2982051076133208,42.13333129882813,0.051602835056896446
8632,2014-06-06,43.11999893188477,43.41999816894531,42.66666793823242,42.900001525878906,2102550.0,0.011415191312296402,-1.1941723841004417,0.9705818004342055,75.15240591567851,58.11032092318918,-0.7506263001369788,-1.261621358792226,0.026438037017591398,-1.3803216367114644,15.88839622672292,0.7866668701171804,0.18151763230200402,1.1649991989135842,-0.13309512805255252,2.463093525879721,0.5159520354305158,1.8140463623966525,-1.7365075527402425,82.28350270445664,16.198790533415618,0.6490471634830679,6,-0.5466670989990305,-1.3400001525878977,0.4183349609374929,-0.3599987030029368,0.700000762939446,4,0.019789715692693388,1.8387031277398873,42.63333129882813,-1.9730130990860024,42.20000076293945,1.2677089434557334,42.246665954589844,0.019789715692693388
8633,2014-06-09,43.29999923706055,43.72666549682617,42.87333297729492,42.96666717529297,2422950.0,0.0041744042123033065,-2.2820452628104024,1.5151636004230407,73.10226114971442,59.872815275920956,-0.8064057616563431,-1.3878116573792028,-0.17757560468292866,-1.5087813122252243,15.49096266666529,0.85333251953125,0.35521882558084883,1.2656661987304716,-0.15809661713545609,2.6894290145963993,0.5537847907975078,1.9775476066634354,-1.753587314731952,78.66668701171875,10.321871785326891,0.7118814079329644,6,-0.573333740234375,-1.3666667938232422,0.16666793823242188,0.18666648864746094,0.866668701171875,0,0.01077753310659535,-1.1941723841004417,43.11999893188477,1.8387031277398873,42.63333129882813,-1.9730130990860024,42.20000076293945,0.01077753310659535
8634,2014-06-10,42.98666763305664,43.34000015258789,42.93333435058594,43.16666793823242,1483800.0,-0.007236295831980599,-1.8372012561877895,-0.5400029754752177,76.51125236689094,62.204011069709054,-0.4972945468040635,-1.0960195029652553,0.09385178598448363,-1.148081866632026,15.758383327780322,0.4066658020019531,0.4883907401048404,0.9303344726562486,-0.5396103510713388,2.400279296383836,0.19536206079245488,1.6653068845200423,-1.2222303532782917,56.47063575409968,-15.05198355631429,0.734972411863793,6,-0.26000213623046875,-1.053335189819336,0.4799995422363281,0.4999980926513672,0.6333312988281321,1,0.016284136488894818,-2.2820452628104024,43.29999923706055,-1.1941723841004417,43.11999893188477,1.8387031277398873,42.63333129882813,0.016284136488894818
8635,2014-06-11,42.62666702270508,42.79999923706055,42.45333480834961,42.77333450317383,1293450.0,-0.008374703836654729,2.46669718471046,0.8148179544780232,65.82732998518037,63.708428768101584,-0.14408510338194702,-0.7453552784461266,0.38798807467647833,-0.7461580554884648,15.8699540039342,0.5333328247070312,0.5699296017002382,0.5520004272460923,-0.9376539585005759,2.0416548129927605,-0.19282676562724532,1.29682762011943,-0.6660069212219497,30.67234063014654,-36.40565981685607,0.7448271928733353,6,0.09999847412109375,-0.6933345794677734,0.7399997711181641,0.8599987030029297,1.3400001525878906,2,0.016108802992574445,-1.8372012561877895,42.98666763305664,-2.2820452628104024,43.29999923706055,-1.1941723841004417,43.11999893188477,0.016108802992574445
8636,2014-06-12,41.93999862670898,42.61333465576172,41.79333114624024,42.61333465576172,1786200.0,-0.01610889248343872,1.4356442374695983,4.5909019975031695,54.50308848198793,63.710598852450644,0.5467823523465967,-0.017030553632544354,0.9915029020654131,-0.024114351350654317,14.900603872523998,0.8333358764648366,0.5121481943130988,-0.161667823791511,-1.6190603085776871,1.295724660994665,-0.8903640661846026,0.5670284186015806,1.7866668701171946,7.586244998144561,-54.63222612734826,0.7286962423930893,6,0.7866668701171946,-0.006666183471672582,1.426668167114265,1.6100006103515696,1.873332977294929,3,0.04275953790316622,2.46669718471046,42.62666702270508,-1.8372012561877895,42.98666763305664,-2.2820452628104024,43.29999923706055,0.04275953790316622
8637,2014-06-13,42.19333267211914,42.29999923706055,41.81999969482422,41.97999954223633,1524300.0,0.0060403923153404815,1.25,-0.3168301125708846,52.741920151652614,64.46142840992762,0.31975810845652575,-0.1698614617705445,0.646358411195763,-0.23832472468686206,13.09191820435821,0.4799995422363281,0.4770253274748981,0.02233295440673544,-1.3014736771741227,1.3461395859875935,-0.6395703613836901,0.6842362701971609,1.4946661376953116,20.689723210973405,-35.54409101342588,0.6619033157904274,6,0.5333328247070312,-0.26000022888183594,1.0566673278808594,1.4666671752929688,1.8133354187011719,4,0.041712802112772174,1.4356442374695983,41.93999862670898,2.46669718471046,42.62666702270508,-1.8372012561877895,42.98666763305664,0.041712802112772174
8638,2014-06-16,42.22000122070313,42.29999923706055,41.7599983215332,42.0533332824707,2289450.0,0.0006320559883532528,2.3061553373115506,0.7812567055289654,43.32690664553471,63.73486674684849,0.34271692578619906,-0.09923102741165479,0.5447794633987755,-0.22137878166011404,11.099363003946923,0.5400009155273438,0.4867776617451298,-0.01599864959715802,-1.201623056724074,1.169625757529758,-0.6088108531606125,0.5768135539662964,1.4301042358398348,29.114073802235186,-23.097330099855863,0.5928122035634568,6,0.5233306884765554,-0.2866687774658274,1.029998779296868,1.4399986267089773,1.7199974060058452,0,0.03789669417007269,1.25,42.19333267211914,1.4356442374695983,41.93999862670898,2.46669718471046,42.62666702270508,0.03789669417007269
8639,2014-06-17,42.3466682434082,42.473331451416016,41.8466682434082,42.026668548583984,2821200.0,0.003000166249236269,1.1860619851757221,1.9199835206334583,46.73079018054133,62.303248082056776,0.2589593453543273,-0.1622854795481743,0.3792358703928471,-0.2954812727883791,9.643432135015628,0.6266632080078125,0.48858460211710053,0.06500167846679972,-1.0592165507190643,1.1892199076526637,-0.49710743612612873,0.6271107930597282,1.2278329277343758,56.4105197520449,6.527185658256933,0.5621091145929308,6,0.3966636657714844,-0.41333580017089844,0.5983314514160156,1.3133316040039062,1.35333251953125,1,0.042978580613777684,2.3061553373115506,42.22000122070313,1.25,42.19333267211914,1.4356442374695983,41.93999862670898,0.042978580613777684
8640,2014-06-18,42.53333282470703,42.64666748046875,42.03333282470703,42.313331604003906,2174400.0,0.004408011044124693,1.7462508113278448,0.6875044703526214,53.76985118142049,60.18508956206681,0.1391874142422509,-0.23553717174924316,0.17376015716304494,-0.4065662498456106,8.191459796207305,0.6133346557617188,0.5646363461123585,0.17199954986572408,-0.7615498550184938,1.105548954749942,-0.29477515257638487,0.638774252307833,0.9685882324511752,87.21793189493837,36.15297111503628,0.46677470244210784,6,0.20999908447265625,-0.6000003814697266,0.3400001525878906,1.1266670227050781,0.8266677856445312,2,0.025548576493082065,1.1860619851757221,42.3466682434082,2.3061553373115506,42.22000122070313,1.25,42.19333267211914,0.025548576493082065
8641,2014-06-19,42.81999969482422,42.90666580200195,42.37333297729492,42.64666748046875,2465250.0,0.006739816776141883,2.076940006162243,0.7878693300041615,58.04062965709009,58.28378108889032,-0.1321085598461309,-0.43697095833573485,-0.1440338175833773,-0.618519175110805,6.9087760684195505,0.5333328247070312,0.6197800262528048,0.3903331756591797,-0.45970940631209345,1.2403757576304528,-0.034688115326460434,0.8153544666448198,0.612244452908989,92.44191462181296,38.93465359858035,0.425021290985637,6,-0.07666778564453125,-0.8866672515869141,-0.16666603088378906,0.8400001525878906,0.386669158935554,3,0.026778783013568175,1.7462508113278448,42.53333282470703,1.1860619851757221,42.3466682434082,2.3061553373115506,42.22000122070313,0.026778783013568175
8642,2014-06-20,42.91999816894531,43.060001373291016,42.686668395996094,42.96666717529297,3550200.0,0.0023353216915875663,2.1999411456970965,-0.26924600554601874,60.92593338264173,56.9308557814378,-0.2944222858711143,-0.4525342889809991,-0.29871013692678616,-0.6451249191636208,5.969140011965384,0.3733329772949219,0.635226230159148,0.42199840545654155,-0.34732055481055824,1.1913173657236413,0.037338925322991656,0.8066578855900914,0.44535614573989335,89.23054802399145,31.034815709702485,0.3846594801335506,6,-0.3699989318847656,-0.9866657257080078,-0.3599987030029297,0.64666748046875,-0.5866661071777344,4,0.020813920623719007,2.076940006162243,42.81999969482422,1.7462508113278448,42.53333282470703,1.1860619851757221,42.3466682434082,0.020813920623719007
8643,2014-06-23,42.686668395996094,43.099998474121094,42.61999893188477,42.85333251953125,1323750.0,-0.005436388231676248,-2.1999643965211355,3.5711950302435835,55.91402149770193,54.64227457375013,-0.17572183320128687,-0.1712797237320416,-0.08671584209885452,-0.33624643774699337,5.277617206361033,0.479999542236321,0.5497072802191525,0.1526685714721694,-0.5783950866672924,0.8837322296116312,-0.21286325759756153,0.5182004005419003,0.6144716789630351,67.02145468158866,7.546000658929941,0.36553182906973236,6,-0.2566699981689453,-0.7533359527587891,-0.7033357620239258,0.3966636657714844,-0.09333419799804688,0,0.030922996439516792,2.1999411456970965,42.91999816894531,2.076940006162243,42.81999969482422,1.7462508113278448,42.53333282470703,0.030922996439516792
8644,2014-06-24,42.43999862670898,43.02000045776367,42.35333251953125,42.5,2094750.0,-0.005778613758253726,-4.7142903853385,0.36001373311974966,53.06119867186181,53.223815538936954,-0.016485588180721322,0.059540486160990724,0.15315054815784634,-0.024382082524901705,5.463367463977862,0.6666679382324219,0.39211293545222503,-0.08200111389160725,-0.8108497932634648,0.6468475654802504,-0.4464254535775325,0.282423225794318,0.799495778113112,38.12495529647312,-21.701808210165623,0.36442433968592775,6,-0.010000228881828832,-0.22333145141600852,-0.5799989700317312,0.5666675567627024,-0.9266662597656179,1,0.035344016223789465,-2.1999643965211355,42.686668395996094,2.1999411456970965,42.91999816894531,2.076940006162243,42.81999969482422,0.035344016223789465
8645,2014-06-25,42.51333236694336,42.61999893188477,42.106666564941406,42.1533317565918,1855950.0,0.0017279392697300278,-1.264713307191334,-5.999872846334085,48.31462239333576,52.53620819575338,-0.1202299761886394,-0.019519670615864015,0.07028659411955118,-0.015998017836643896,5.609325847894569,0.5133323669433665,0.2325628161288904,-0.005667304992677202,-0.7341201461296976,0.7227855361443432,-0.36989372556119093,0.35855911557583653,0.6669821945471739,40.93956896419299,-14.367102117398183,0.3642264205685106,6,-0.08333396911621094,-0.279998779296875,-0.6533327102661133,0.4933338165283203,-1.5333328247070312,2,0.02791285297877044,-4.7142903853385,42.43999862670898,-2.1999643965211355,42.686668395996094,2.1999411456970965,42.91999816894531,0.02791285297877044
8646,2014-06-26,42.20000076293945,42.62666702270508,41.893333435058594,42.62666702270508,2268300.0,-0.007370196278651209,2.4375044703526214,-1.1851820455219768,36.41734456416689,50.722366463810516,0.26134467602908273,0.3030488627629566,0.3646626810915592,0.3993485097201983,5.931377469083101,0.7333335876464844,0.06655291155943388,-0.3149990081787095,-1.049828127804922,0.41983011144750293,-0.6824135679918157,0.052415551634396707,0.9235011489527878,25.41445371775417,-25.385975147531504,0.36741455981310467,6,0.2299976348876953,0.1633319854736328,-0.34000110626220703,0.8066654205322266,-0.9666671752929759,3,0.02748814754597917,-1.264713307191334,42.51333236694336,-4.7142903853385,42.43999862670898,-2.1999643965211355,42.686668395996094,0.02748814754597917
8647,2014-06-27,41.93333435058594,42.36000061035156,41.88666534423828,42.15999984741211,9297600.0,-0.006319109183232641,-1.9583129686363798,0.5312477648236893,30.326310552403044,49.2778557867959,0.5445132033333024,0.575045418764816,0.5845981441876376,0.7562313824149527,6.172147171175299,0.47333526611328125,-0.03365840903521189,-0.5663320541381864,-1.3372350358792602,0.2045709276028873,-0.9517835450087233,-0.18088056326764956,1.1356274176919428,3.8463473219563116,-41.63517237033199,0.3854514908705376,6,0.5399990081787109,0.5766639709472656,-0.0733346939086914,1.0733318328857422,-1.0066680908203125,4,0.030365686938416347,2.4375044703526214,42.20000076293945,-1.264713307191334,42.51333236694336,-4.7142903853385,42.43999862670898,0.030365686938416347
8648,2014-06-30,41.88666534423828,42.099998474121094,41.7400016784668,41.99333190917969,1867500.0,-0.001112933351721468,1.2499821185895144,0.47059021525101397,32.84820885810184,47.735346750969285,0.6022600872803565,0.6348356793932908,0.5894780212202235,0.8741750160119182,6.167454100048906,0.3599967956542969,-0.03730463893716518,-0.6006677627563448,-1.403480039451523,0.20214451393883337,-1.002073901103934,-0.19926162440875572,1.129937886169813,11.458109815702262,-31.285310136552862,0.40140613834758954,6,0.5333347320556641,0.720001220703125,-0.026665687561035156,1.1200008392333984,-1.2599983215332031,0,0.010663697237735414,-1.9583129686363798,41.93333435058594,2.4375044703526214,42.20000076293945,-1.264713307191334,42.51333236694336,0.010663697237735414
8649,2014-07-01,42.30666732788086,42.41999816894531,42.04666519165039,42.28666687011719,2431500.0,0.010027104812256216,2.027079692550378,-0.1875044703526214,45.10205082572539,46.772257822558714,0.19666912270341896,0.23142458757263284,0.12074486859498279,0.5101981250733587,6.368470902880208,0.5333328247070312,-0.038368391822658054,-0.18366584777832173,-0.983132815914054,0.6158011203574105,-0.5833993318461879,0.2160676362895444,0.6333398094107565,63.90975502723354,18.828140346725576,0.3997334840678666,7,0.11333274841308594,0.4199981689453125,-0.4466676712036133,0.6999988555908203,-1.7866668701171875,1,0.0067759265435749505,1.2499821185895144,41.88666534423828,-1.9583129686363798,41.93333435058594,2.4375044703526214,42.20000076293945,0.0067759265435749505
8650,2014-07-02,42.52000045776367,42.900001525878906,42.32666778564453,42.32666778564453,1825800.0,0.005042541598218042,-4.9310589767368445,9.666412359336258,60.38188830135913,47.03239767192195,-0.02095805086646152,0.04563390627228614,-0.1394154040084885,0.3491640840442045,6.759264853655134,0.5933341979980469,0.008662426002693735,0.013667297363284092,-0.7740566129842961,0.8013912077108643,-0.380194657810506,0.40752925253707417,-0.779998779296875,67.24128292232157,16.697287917623555,0.3938619551737888,7,-0.10000038146972656,0.2066650390625,-0.5300006866455078,0.4866657257080078,-1.2733345031738281,2,-0.023675166509470436,2.027079692550378,42.30666732788086,1.2499821185895144,41.88666534423828,-1.9583129686363798,41.93333435058594,-0.023675166509470436
8651,2014-07-03,44.83333206176758,45.09333419799805,44.34000015258789,44.400001525878906,5561100.0,0.05440572857711534,-1.7228943903262945,2.2413725064619876,77.1978004703396,48.84038290388838,-2.2558963385643978,-2.2076139109977504,-2.4768822525421257,-1.890859985583063,7.880872848729123,2.573333740234375,0.09438588509132018,2.216998863220212,0.910802074073942,3.523195652366482,1.563900468647077,2.870097257793347,-3.070130386352538,92.24645528840028,36.35940779260229,0.6530983945731356,7,-1.4166641235351562,-1.4233322143554688,-2.843332290649414,-1.8266658782958984,-3.5666656494140554,3,-0.08594793967627601,-4.9310589767368445,42.52000045776367,2.027079692550378,42.30666732788086,1.2499821185895144,41.88666534423828,-0.08594793967627601
8652,2014-07-07,43.973331451416016,44.76666641235352,43.95333480834961,44.66666793823242,3158400.0,-0.019182170291664358,-1.2181878712845728,-1.6000176064087328,65.41615656811275,49.896175689489574,-1.375406026807667,-1.3496006280034152,-1.657310621044907,-0.9692598140737161,8.046194104755179,0.8799972534179688,0.12328677859326831,1.3143316268920913,-0.11141427316693608,2.7400775269511186,0.6014586768625776,2.027204576921605,-2.0769244750976554,66.60030760270108,7.024002268204512,0.7128729500295132,7,-0.5566635131835938,-0.5633316040039062,-1.9833316802978516,-0.9666652679443359,-2.8266639709472656,0,-0.06231044529334395,-1.7228943903262945,44.83333206176758,-4.9310589767368445,42.52000045776367,2.027079692550378,42.30666732788086,-0.06231044529334395
8653,2014-07-08,43.76666641235352,44.0533332824707,43.58666610717773,43.7599983215332,2965500.0,-0.00469978125925774,-1.6415183969596852,-0.009617394940424214,62.31213153967469,50.924057119246555,-1.11688486261626,-1.1659608887629034,-1.4807697167784895,-0.7019974107438642,7.711405479117774,0.46666717529297586,0.10855718366114786,1.0843332290649457,-0.39966741819613816,2.5683338763260295,0.34233290543440376,1.8263335526954876,-1.7423823471679754,56.45513894418966,-3.3761426106857613,0.7420003236305424,7,-0.34999847412110086,-0.35666656494141336,-1.6349992752075266,-0.760000228881843,-2.446666717529304,1,-0.06488956974311122,-1.2181878712845728,43.973331451416016,-1.7228943903262945,44.83333206176758,-4.9310589767368445,42.52000045776367,-0.06488956974311122
8654,2014-07-09,43.686668395996094,44.099998474121094,43.540000915527344,43.93999862670898,1554750.0,-0.0018278297826870293,-1.0487770838421548,-37.99141876426051,60.18848391962438,52.24337506661196,-0.9403360243441341,-1.0865391160286464,-1.435670256477792,-0.5678517820098605,7.373549317204632,0.55999755859375,0.0718502325132846,0.9693351745605483,-0.5766133391767738,2.5152836882978704,0.19636091769188369,1.742309431429213,-1.5396223254980441,49.15665308542395,-6.912547143973761,0.7729742568686617,7,-0.2700004577636719,-0.2766685485839844,-1.5466680526733398,-0.6800022125244141,-2.140003204345703,2,-0.070044283202229,-1.6415183969596852,43.76666641235352,-1.2181878712845728,43.973331451416016,-1.7228943903262945,44.83333206176758,-0.070044283202229
8655,2014-07-10,43.313331604003906,43.73333358764648,42.88666534423828,43.11333465576172,2076150.0,-0.008545783088975578,-1.5918326832799838,-0.7894713066000312,54.292331528211264,54.22948472928356,-0.4934801247197953,-0.6947412270996551,-1.052643331302363,-0.15997825553041167,7.403183234644424,0.846668243408196,0.06552683752286015,0.5616651535034194,-1.0061501641598412,2.12948047116668,-0.22224250532821088,1.3455728123350497,-1.0484340084058559,19.3353098285981,-30.805606118515968,0.7839076588316289,7,0.10333633422851562,0.10333633422851562,-1.1083316802978516,-0.30666542053222656,-1.85333251953125,3,-0.0644912557588162,-1.0487770838421548,43.686668395996094,-1.6415183969596852,43.76666641235352,-1.2181878712845728,43.973331451416016,-0.0644912557588162
8656,2014-07-11,43.73333358764648,43.77333450317383,42.9466667175293,42.9466667175293,1857450.0,0.009696829315335886,-1.1016972165648338,3.9333943694208844,56.70331079938195,57.160262534503445,-0.7522082099666818,-1.026111678533475,-1.468191057375229,-0.5506341642517256,7.991990709450775,0.8266677856445312,0.10405934972013142,0.8920003890991168,-0.6854576815282769,2.4694584597265106,0.10327135378542351,1.6807294244128101,-1.355298527952428,45.035519275369715,-0.15417775337454742,0.7887290353136958,7,-0.3166656494140554,-0.3166656494140554,-1.7600011825561452,-0.7266674041747976,-1.4333343505859304,4,-0.05685977786424801,-1.5918326832799838,43.313331604003906,-1.0487770838421548,43.686668395996094,-1.6415183969596852,43.76666641235352,-0.05685977786424801
8657,2014-07-14,43.95333480834961,44.21333312988281,43.7400016784668,44.13333129882813,1448400.0,0.005030515688044357,1.7843014058275084,-0.22880903889051638,60.462539866792426,60.228521535469056,-0.732577528173664,-1.1673478715367622,-1.6834538772923793,-0.7346026038007594,8.770684729195604,0.47999954223633523,0.17174929623536173,1.0240015029907212,-0.5970143483402737,2.645017354321716,0.21349357732522378,1.8345094286562187,-1.4666877831233975,80.40215309766575,36.405358717510474,0.8105079256654977,7,-0.3833351135253906,-0.5366668701171875,-1.9666681289672852,-0.9466686248779297,-1.5866661071777273,0,-0.0611254733619373,-1.1016972165648338,43.73333358764648,-1.5918326832799838,43.313331604003906,-1.0487770838421548,43.686668395996094,-0.0611254733619373
8658,2014-07-15,43.81999969482422,44.186668395996094,43.606666564941406,43.959999084472656,1660650.0,-0.003033560800489332,-1.0470689608745996,0.7777895517643012,61.616158372705854,62.063422374022444,-0.3309628612383122,-0.9570682736670761,-1.5296384915675532,-0.5676666846707121,9.448735223418431,0.5800018310546875,0.31992551523649837,0.8106664657592759,-0.8208438909287707,2.4421768224473226,-0.00508871258474386,1.6264216441032957,-1.229085182687136,70.3517761330504,24.554218648857557,0.815755178344022,7,-0.10999870300292969,-0.4033317565917969,-1.6433343887329102,-0.8133335113525391,-0.9533309936523366,1,-0.061007125353111924,1.7843014058275084,43.95333480834961,-1.1016972165648338,43.73333358764648,-1.5918326832799838,43.313331604003906,-0.061007125353111924
8659,2014-07-16,44.16666793823242,44.23333358764648,43.87333297729492,43.95333480834961,1433400.0,0.007911187718450563,1.0769400061622871,-1.5238147138964577,63.30472313803498,62.38818180031976,-0.4314110974836609,-1.2231048460100524,-1.8533102081908481,-0.8823157544274025,10.405278827200647,0.4133338928222585,0.5408453661259216,1.0663347244262695,-0.611906993956822,2.744576442809361,0.22721386523472376,1.9054555836178153,-1.475656638660901,95.04958628523565,46.628359899859646,0.839120859191546,7,-0.1766681671142578,-0.75,-1.8366689682006836,-1.303335189819336,-1.9533348083496094,2,-0.06445286403287886,-1.0470689608745996,43.81999969482422,1.7843014058275084,43.95333480834961,-1.1016972165648338,43.73333358764648,-0.06445286403287886
8660,2014-07-17,43.61999893188477,44.26666641235352,43.50666809082031,43.78666687011719,1671300.0,-0.01237741110812729,-2.8644347244178854,-0.7812567055288988,61.013409800717,60.5899161703617,0.3215122803602455,-0.6227817232250601,-1.2757680448904907,-0.32585477268128926,10.991389148372715,0.7599983215332102,0.7554985709031854,0.46533241271973225,-1.2059654357019411,2.1366302611414056,-0.37031651149110445,1.300981336930569,-0.8328947163761882,51.010028032251796,-0.3081236482477294,0.8356489242108376,7,0.2066669464111257,-0.20333099365235086,-1.2899999618530344,-0.7566661834716868,-1.7866668701171946,3,-0.04753172377358417,1.0769400061622871,44.16666793823242,-1.0470689608745996,43.81999969482422,1.7843014058275084,43.95333480834961,-0.04753172377358417
8661,2014-07-18,43.96666717529297,44.026668548583984,43.51333236694336,43.86000061035156,1592700.0,0.007947461070541006,3.529384045775833,-0.639994506877874,65.57708380822129,60.60779697481821,-0.17994379150235318,-0.9266496857614044,-1.589907055985691,-0.665618844929682,11.261660685785852,0.513336181640625,0.9169472725956425,0.7546672821044922,-0.9466928074374579,2.4560273716464422,-0.09601276266648284,1.6053473268754672,-1.087313760484804,60.52632899828784,3.0709877637944913,0.8506800447709735,7,-0.3900012969970703,-0.5499992370605469,-1.6366682052612305,-1.1033344268798828,-1.8600006103515625,4,-0.05701292028404947,-2.8644347244178854,43.61999893188477,1.0769400061622871,44.16666793823242,-1.0470689608745996,43.81999969482422,-0.05701292028404947
8662,2014-07-21,43.813331604003906,44.01333236694336,43.58000183105469,44.0,1332600.0,-0.0034875413839697833,3.062477648236893,-1.7500178814104856,64.52258104586141,60.85340247550562,-0.05776565935272515,-0.7409449255539471,-1.4077324355329495,-0.5039652577627152,11.345490239228859,0.4333305358886719,1.017880431098824,0.5566650390625014,-1.1592607856759685,2.2725908638009713,-0.30129787330672997,1.4146279514317328,-0.8454189578681479,40.35055137555238,-21.976199417319307,0.8579629123692332,7,-0.2366657257080078,-0.3966636657714844,-1.483332633972168,-0.9499988555908203,-1.9933319091796875,0,-0.03454045404766848,3.529384045775833,43.96666717529297,-2.8644347244178854,43.61999893188477,1.0769400061622871,44.16666793823242,-0.03454045404766848
8663,2014-07-22,44.00666809082031,44.40666580200195,43.9466667175293,44.1533317565918,1888800.0,0.004412731918308044,-2.449996423717903,0.7856909306412719,63.267405906495696,61.195504918491324,-0.2385654035778515,-0.8751914112755514,-1.5601471436560814,-0.6935232236077269,11.711358033176229,0.5933341979980469,0.8221313845332858,0.6840015411376967,-1.0411310235640556,2.409134105839449,-0.17856474121317945,1.546567823488573,-0.9537385826100646,55.55569684099878,-6.29938099091936,0.8625662823508758,7,-0.3600025177001953,-0.5900001525878906,-1.6766691207885742,-1.1433353424072266,-2.2266693115234304,1,-0.03726706566977134,3.062477648236893,43.813331604003906,3.529384045775833,43.96666717529297,-2.8644347244178854,43.61999893188477,-0.03726706566977134
8664,2014-07-23,43.93999862670898,44.19333267211914,43.68000030517578,44.11999893188477,2373150.0,-0.0015149855011459268,2.142840460564729,1.2272999193696186,61.3418068939797,61.97877995913226,-0.14771592044215964,-0.727693029120033,-1.4793517806768364,-0.6324725926152652,12.374818739311724,0.5133323669433594,0.734745400714587,0.5423320770263587,-1.1513644389194155,2.236028592972133,-0.30451618094652844,1.3891803349992458,-0.8054529309072151,48.1479597675564,-12.487717010266536,0.8468482579728875,7,-0.26333236694335227,-0.5233306884765554,-1.6016664505004812,-1.0766658782958913,-2.146667480468736,2,-0.024427172487089477,-2.449996423717903,44.00666809082031,3.062477648236893,43.813331604003906,3.529384045775833,43.96666717529297,-0.024427172487089477
8665,2014-07-24,43.70000076293945,43.99333190917969,43.6533317565918,43.91999816894531,1550850.0,-0.005461945181391981,-1.1701992963147834,1.222205738990282,36.46504737069409,59.730084022611386,0.17086762513430642,-0.4155395817574501,-1.2184840248101239,-0.39145613657890976,13.202154423594942,0.3400001525878906,0.6742243461264295,0.2430007934570284,-1.4027169289808583,1.8887185158949151,-0.5798580677619114,1.0658596546759682,-0.4871035270498396,20.89571359028448,-34.26497142695591,0.8228588612189431,7,0.2566661834716797,-0.28333282470703125,-1.361668586730957,-0.8366680145263672,-1.8266677856445312,3,-0.034019853709417625,2.142840460564729,43.93999862670898,-2.449996423717903,44.00666809082031,3.062477648236893,43.813331604003906,-0.034019853709417625
8666,2014-07-25,43.36000061035156,43.540000915527344,43.16666793823242,43.526668548583984,1674750.0,-0.007780323722013205,2.862078490953217,0.757590470080283,41.63643532712786,57.63829462931532,0.5055000628257744,0.0166756738988596,-0.8334100107946796,-0.061239289889272186,13.499740570154403,0.5333328247070312,0.6256048369760236,-0.15499935150146626,-1.692387381989434,1.3823886789865014,-0.9236933667454466,0.613694663742514,1.7333335876464844,15.59137138602957,-36.547486317140915,0.768694015243983,7,0.426666259765625,0.056667327880859375,-1.0216684341430664,-0.49666786193847656,-1.5333328247070312,4,-0.03520914499755601,-1.1701992963147834,43.70000076293945,2.142840460564729,43.93999862670898,-2.449996423717903,44.00666809082031,-0.03520914499755601
8667,2014-07-28,43.20666885375977,43.4466667175293,42.686668395996094,43.31999969482422,2442900.0,-0.003536248949110532,3.1454655167032533,0.6799798585520619,42.25099185192847,55.48660946034005,0.6054482805238877,0.2849006635440361,-0.6167289347424969,0.08770504500916587,13.997795347416913,0.7599983215332031,0.6422686160192228,-0.371997833251946,-1.7284058002054365,0.9844101337015445,-1.0502018167286877,0.3062061502247957,1.8481320190429642,30.232630348624344,-20.477877044260094,0.6782039834767446,7,0.3399982452392507,0.20999908447264914,-0.8683366775512766,-0.7833347320556712,-1.6800003051757884,0,-0.025459085784685476,2.862078490953217,43.36000061035156,-1.1701992963147834,43.70000076293945,2.142840460564729,43.93999862670898,-0.025459085784685476
8668,2014-07-29,42.33333206176758,44.26666641235352,42.2599983215332,43.59333419799805,3807900.0,-0.02021300912940427,-1.8530766101695015,11.117910397523334,34.64452075724532,52.3021425291412,1.392120353960685,1.2579100691389016,0.3074615019076674,0.9453575194387156,14.259784963955802,2.0066680908203196,0.5852806277114269,-1.2676679611206083,-2.517279812261272,-0.01805610997994478,-1.8924738866909365,-0.6428620355502801,2.626743511962893,3.6545027336531968,-45.30060240032406,0.6248059255703305,7,1.0,1.0833358764648438,-0.09166622161865234,0.09000205993652344,-0.7866668701171875,1,-0.012125961788086226,3.1454655167032533,43.20666885375977,2.862078490953217,43.36000061035156,-1.1701992963147834,43.70000076293945,-0.012125961788086226
8669,2014-07-30,42.59333419799805,42.88666534423828,42.01333236694336,42.59333419799805,2007600.0,0.0061417829300822735,1.9772937122049548,-0.0,41.61497747177416,50.14676115925866,0.9895304477562448,1.0756337580198476,0.08583385854343817,0.6705979144127099,14.97139548022473,0.8733329772949219,0.48317192192213554,-1.0219991683959933,-2.214365311605505,0.17036697481351837,-1.618182240000749,-0.42581609679123744,2.2047367406005876,25.73971809621829,-25.848315732895863,0.5961830716047575,7,0.6166648864746094,0.823333740234375,-0.4116687774658203,-0.1700000762939453,-1.5200004577636719,2,-0.019095368653703426,-1.8530766101695015,42.33333206176758,3.1454655167032533,43.20666885375977,2.862078490953217,43.36000061035156,-0.019095368653703426
8670,2014-07-31,41.51333236694336,42.46666717529297,41.46666717529297,42.3466682434082,2670450.0,-0.025356123238303496,-1.1582743289972006,-100.0,27.590928554045817,45.92607724212805,1.943673650057029,2.188560297730575,1.2083557838837393,1.7333508499550163,15.333372887640886,1.1266670227050781,0.3479418670497978,-2.0516675949096665,-3.4968946454528194,-0.6064405443665137,-2.774281120181243,-1.3290540696380901,3.0619594859228556,1.6666144416303434,-48.653827172212374,0.7226135252715764,7,1.4233341217041016,1.7666683197021484,0.8100004196166992,0.8166675567626953,-0.5333328247070312,3,0.006744791692989693,1.9772937122049548,42.59333419799805,-1.8530766101695015,42.33333206176758,3.1454655167032533,43.20666885375977,0.006744791692989693
8671,2014-08-01,40.97999954223633,41.62666702270508,40.77333450317383,41.33333206176758,3491550.0,-0.012847266029930138,-1.2260966483560225,0.4239977294991165,21.77223441472364,41.17603872755719,2.2448659375703386,2.549103341569925,1.7623391097696128,2.2438165600346167,13.689538631059616,0.85333251953125,0.14154391366069774,-2.392333793640134,-4.1245297294179295,-0.6601378578623383,-3.2584317615290317,-1.526235825751236,3.2844298428725622,5.915986354443748,-38.92220499397908,0.8660979678888965,8,1.6100006103515625,1.9533348083496094,1.3516664505004883,1.3500003814697266,-0.4333343505859375,4,0.02179925439330166,-1.1582743289972006,41.51333236694336,1.9772937122049548,42.59333419799805,-1.8530766101695015,42.33333206176758,0.02179925439330166
8672,2014-08-04,41.23333358764648,41.36666870117188,40.64666748046875,40.973331451416016,1908900.0,0.006181894783796826,1.7341522772047278,-0.7358567973743105,25.990183324398416,37.03412510732416,1.7735835196587288,2.192374692617598,1.52980135496054,1.9627888400790425,12.590295904983979,0.7200012207031321,-0.019737753949158332,-2.001999855041511,-3.953578427054559,-0.05042128302846294,-2.977789141048035,-1.026210569034987,2.6121644116302036,16.20625083644089,-24.355204003043124,0.9757892860065223,8,1.2233333587646555,1.6366672515869212,1.16333198547364,1.0966663360595774,-0.8666648864745952,0,0.014389673266093084,-1.2260966483560225,40.97999954223633,-1.1582743289972006,41.51333236694336,1.9772937122049548,42.59333419799805,0.014389673266093084
8673,2014-08-05,40.926666259765625,41.83333206176758,40.72666549682617,41.599998474121094,3324600.0,-0.007437364413648284,-1.0621108299451252,-2.589718008157587,19.700827839021073,32.4073496567732,1.785132686345456,2.39833084097625,1.8408052213366801,2.250875102497332,11.735806590616745,1.1066665649414062,-0.26978224906991954,-2.1666671752929716,-4.354455256848439,0.021120906262495964,-3.2605612160707054,-1.0727731345152378,2.4709954668779446,12.499957425213129,-20.294640926659927,1.0938940407777327,8,1.5300006866455078,1.9433345794677734,1.5649995803833008,1.4033336639404297,-0.4799995422363281,1,0.01466042420875624,1.7341522772047278,41.23333358764648,-1.2260966483560225,40.97999954223633,-1.1582743289972006,41.51333236694336,0.01466042420875624
8674,2014-08-06,40.62666702270508,41.59333419799805,40.459999084472656,40.56666564941406,2207700.0,-0.007330165500322505,-7.2926604608320655,-0.08911109852133024,20.653687755153754,30.650531921713164,1.7497102037234455,2.5901252789604143,2.118748012418372,2.5335535964469926,10.893120137981438,1.1333351135253906,-0.5307389786868058,-2.313666343688965,-4.741561063953377,0.11422837657544704,-3.5276137038211743,-1.0997189835567553,2.3858555094740197,8.305705312944362,-21.268333986420146,1.2139473601322066,8,1.7366657257080078,2.1499996185302734,1.8866662979125977,1.7033329010009766,-0.5333328247070312,2,0.022645179542568616,-1.0621108299451252,40.926666259765625,1.7341522772047278,41.23333358764648,-1.2260966483560225,40.97999954223633,0.022645179542568616
8675,2014-08-07,40.52000045776367,41.099998474121094,40.34000015258789,40.91999816894531,2002650.0,-0.0026255307845409748,1.0,-6.66647593616886,14.540553820456836,27.63987842097194,1.5174303436436105,2.610641536525513,2.2051026087455483,2.606029694680778,10.951993737890097,0.7599983215332031,-0.8190153168362002,-2.2806663513183594,-4.929536792964591,0.3682040903278718,-3.6051015721414714,-0.9562311304952473,2.0841183227823947,12.053603359661581,-13.043163529888778,1.3244352208231152,8,1.7833328247070312,2.196666717529297,2.0533323287963867,1.8099994659423828,-0.8266677856445312,3,0.013655806422003147,-7.2926604608320655,40.62666702270508,-1.0621108299451252,40.926666259765625,1.7341522772047278,41.23333358764648,0.013655806422003147
8676,2014-08-08,41.246665954589844,41.32666778564453,40.599998474121094,40.66666793823242,2238300.0,0.01793350169340746,-1.0373802788280027,-1.450003337879207,26.380415047763137,25.876480998286905,0.5134584736278214,1.7793578173311886,1.4756067804010868,1.8411750432270395,10.858675555211814,0.8066673278808594,-1.0929825411086043,-1.4296674728393555,-4.127203189164597,1.2678682434858857,-2.7784353310019725,-0.08089961467673845,0.9499114729237519,60.71428571428571,35.995991309824355,1.3487678581626195,8,1.0566673278808594,1.470001220703125,1.3266668319702148,1.083333969116211,-1.779998779296875,4,-0.00646516284848575,1.0,40.52000045776367,-7.2926604608320655,40.62666702270508,-1.0621108299451252,40.926666259765625,-0.00646516284848575
8677,2014-08-11,41.26666641235352,41.599998474121094,41.11333465576172,41.37333297729492,1615650.0,0.00048489877425961225,-1.3548434731246308,-0.18390849956918856,23.954386135404235,24.68868826252678,0.21157859173121807,1.6314015323752855,1.4542394662618676,1.788675091853051,10.174168769131445,0.486663818359375,-1.2119893398937762,-1.2753335952758746,-3.972694456798692,1.4220272662469426,-2.624014026037287,0.07334683548553755,0.595727105673447,62.053603359662056,39.53261498343434,1.3486804307614095,8,0.3466663360595632,1.2866668701171804,2.146667480468743,1.3500003814697195,-1.5,0,-0.017447525649602613,-1.0373802788280027,41.246665954589844,1.0,40.52000045776367,-7.2926604608320655,40.62666702270508,-0.017447525649602613
8678,2014-08-12,41.14666748046875,41.56666564941406,40.93999862670898,41.18000030517578,1186350.0,-0.002907890128213797,-1.8059474601167738,0.3124955296473994,23.713958124978944,22.699686112882873,0.162651750545173,1.624121739221323,1.5748877933633025,1.872485589157634,9.715182396656383,0.6266670227050852,-1.3587868488932884,-1.2616659164428725,-3.957322211358985,1.43399037847324,-2.609494063900925,0.08616223101518017,0.45333099365234375,64.02130178231371,42.893709011974074,1.3478281474580547,8,0.2566661834716797,1.2266654968261719,2.2666664123535156,1.4699993133544922,-1.0933341979980469,1,-0.01895654805257585,-1.3548434731246308,41.26666641235352,-1.0373802788280027,41.246665954589844,1.0,40.52000045776367,-0.01895654805257585
8679,2014-08-13,41.31999969482422,41.3466682434082,40.540000915527344,40.540000915527344,1106850.0,0.004212545631739006,-1.0683810008216283,-23.40032043945983,27.318935889130515,22.669464705670062,-0.23501183061240027,1.292875926598171,1.4005788251315607,1.6588153340225418,9.345571816243705,0.8066673278808594,-1.5114686635924173,-0.946000289916995,-3.5497921592782262,1.6577915794442362,-2.2478962245976106,0.35589564476362057,0.279998779296875,77.7778450564788,54.281969283182256,1.3018959346806145,8,-0.23333358764648438,1.0533332824707031,2.093334197998047,1.2966670989990234,-1.4666671752929688,2,-0.02113584181377226,-1.8059474601167738,41.14666748046875,-1.3548434731246308,41.26666641235352,-1.0373802788280027,41.246665954589844,-0.02113584181377226
8680,2014-08-14,41.54666519165039,41.560001373291016,41.33333206176758,41.426666259765625,1005000.0,0.005485612257992489,2.0908476163229213,0.1538450252357291,32.3376481507766,23.8433995652315,-0.5100936201642909,0.9517120366798935,1.1770546975233032,1.400810370225095,9.37651081383957,0.24000167846679688,-1.557336994755893,-0.6156681060790987,-3.156820816989139,1.9254846048309417,-1.886244461534119,0.6549082493759215,-1.2066650390625,94.96854666896989,67.56164540221008,1.270576355455022,8,-0.45999908447265625,0.8266677856445312,1.866668701171875,1.0700016021728516,-2.0199966430664062,3,-0.03498068947166466,-1.0683810008216283,41.31999969482422,-1.8059474601167738,41.14666748046875,-1.3548434731246308,41.26666641235352,-0.03498068947166466
8681,2014-08-15,41.459999084472656,41.9466667175293,41.16666793823242,41.9466667175293,1656600.0,-0.002085994309722672,2.2054680702634486,-4.055599707537273,32.76313679371354,24.59594995071096,-0.3890969223551082,0.8864024231475227,1.2519501987840158,1.4444572207837965,9.217531757954093,0.779998779296875,-1.6748910787768807,-0.5770008087158232,-2.9873471295540455,1.8333455121223992,-1.7821739691349379,0.6281723517032916,-1.095598907470702,65.40275363458613,36.76895332365977,1.2051731604191127,8,-0.3166656494140625,0.9133338928222656,1.9566688537597656,1.156667709350586,-2.4933319091796875,4,-0.04261134711445658,2.0908476163229213,41.54666519165039,-1.0683810008216283,41.31999969482422,-1.8059474601167738,41.14666748046875,-0.04261134711445658
8682,2014-08-18,42.29999923706055,42.313331604003906,41.473331451416016,41.81999969482422,1605600.0,0.020260496168281072,2.3158057205670874,-0.9862984707274822,49.668879191304306,27.92573343429799,-1.1866696460563304,-0.07671932779803825,0.3940084782906368,0.5779141673265755,9.018312240281574,0.85333251953125,-1.6039066045432904,0.3386659622192383,-1.9275950507912682,2.604926975229745,-0.794464544286015,1.4717964687244915,-1.8723083984374966,99.24817367510778,64.66817778381144,1.1331305065052526,8,-0.9733333587646484,0.073333740234375,1.116668701171875,0.3166675567626953,-3.2066650390625,0,-0.06698184663996865,2.2054680702634486,41.459999084472656,2.0908476163229213,41.54666519165039,-1.0683810008216283,41.31999969482422,-0.06698184663996865
8683,2014-08-19,42.36666870117188,42.51333236694336,42.22000122070313,42.34000015258789,1368150.0,0.0015761102911067137,-1.1999856948716754,0.05555952920234495,47.658414362807726,30.926258612926205,-1.1483554940014074,-0.2872821936762122,0.303999399371655,0.491206897108178,8.40946537353633,0.29333114624022727,-1.4379359441671298,0.48733539581299823,-1.5770050773885131,2.5516758690145096,-0.5448348407877575,1.519505632413754,-1.825839416625982,92.56771255197727,54.52026137705961,1.0321702366007548,8,-0.9400024414062571,0.00666427612303977,1.1266651153564382,0.24999809265136008,-3.8800010681152415,1,-0.061369051863793156,2.3158057205670874,42.29999923706055,2.2054680702634486,41.459999084472656,2.0908476163229213,41.54666519165039,-0.061369051863793156
8684,2014-08-20,42.86666870117188,42.96666717529297,42.400001525878906,42.43999862670898,1598850.0,0.011801730353799833,-1.2368486436428523,15.998998712626795,65.88423553347135,36.63111213659448,-1.4496415060055554,-0.9189303487761222,-0.20391022452113816,-0.03293950478066421,8.380965138195043,0.5999984741210866,-1.2926154894730786,1.0410018920898523,-0.8459628279620404,2.927966612141745,0.09751953206390596,1.9844842521157986,-2.1680391700341843,94.44452686077872,49.65554052267614,0.9434823600259462,8,-1.1133346557617259,-0.49333572387696023,0.6966657638549734,-0.2500019073486399,-4.486667633056655,2,-0.06562990556399984,-1.1999856948716754,42.36666870117188,2.3158057205670874,42.29999923706055,2.2054680702634486,41.459999084472656,-0.06562990556399984
8685,2014-08-21,42.21333312988281,42.93333435058594,42.17333221435547,42.88666534423828,1694700.0,-0.015241109026771893,-1.0177028792497544,-1.578109772997471,64.07914711054167,40.819860143569876,-0.5932311356360955,-0.40336351203390564,0.4453664984172292,0.5828380261202,8.278122184953771,0.7600021362304688,-1.0882733764954224,0.46199970245361044,-1.2200835098984584,2.1440829148056793,-0.37904190372242397,1.3030413086296448,-1.2878998343295862,58.14809084917316,8.093203969462635,0.841041606176034,8,-0.45999908447265625,0.15999984741210938,1.4900007247924805,0.4033336639404297,-4.08000183105468,3,-0.055906521361160144,-1.2368486436428523,42.86666870117188,-1.1999856948716754,42.36666870117188,2.3158057205670874,42.29999923706055,-0.055906521361160144
8686,2014-08-22,41.83333206176758,42.253334045410156,41.599998474121094,42.253334045410156,1695750.0,-0.00900192048199655,2.111107074413493,0.6237663588465243,56.65678570098431,44.45346009530099,-0.13551029159364703,-0.15136131679889075,0.8389461494808046,0.9187514566386454,8.713645027708527,0.6533355712890625,-0.8717124129691598,0.15833206176758097,-1.3454908918951958,1.6621550154303577,-0.5935794150638074,0.9102435385989693,-0.7037753782403797,24.107145137929184,-28.98062260546281,0.7519114768313889,8,-0.07999801635742188,0.5400009155273438,1.788334846496582,0.7833347320556641,-3.9133338928222656,4,-0.0551393685250261,-1.0177028792497544,42.21333312988281,-1.2368486436428523,42.86666870117188,-1.1999856948716754,42.36666870117188,-0.0551393685250261
8687,2014-08-25,42.106666564941406,42.21333312988281,41.900001525878906,42.073333740234375,1607250.0,0.006533892704751354,1.540533852958461,-0.07936349351958656,63.18926745905447,48.83960557686494,-0.3097317413684735,-0.5389635622169919,0.5744793980610723,0.5975746143423919,8.615849057506972,0.3800010681152344,-0.5950386469082929,0.4866666793823242,-0.8527654709013888,1.8260988296660372,-0.18304939575953227,1.1563827545241807,-0.793398832237628,37.07321974856531,-20.27500481558053,0.6697160751418552,8,-0.35333251953125,0.2666664123535156,1.390000343322754,0.5100002288818359,-4.633335113525391,0,-0.07457249993431792,2.111107074413493,41.83333206176758,-1.0177028792497544,42.21333312988281,-1.2368486436428523,42.86666870117188,-0.07457249993431792
8688,2014-08-26,41.81999969482422,42.2400016784668,41.80666732788086,42.22000122070313,1019850.0,-0.0068081112446899406,-1.0312567055289321,-12.000228885328664,63.378160273631565,52.84618606403172,0.09218602692911304,-0.3085453877393576,0.8660060211219047,0.8434009916941534,8.66863794773508,0.4333343505859375,-0.4190301474861968,0.22566642761230327,-1.0753335464084088,1.5266664016330154,-0.4248335593980528,0.8761664146226593,-0.34139201786152285,16.097626331420408,-45.49386522122888,0.6504999870103572,8,0.24666786193847656,0.5533332824707031,1.6766672134399414,0.7966670989990234,-3.779998779296875,1,-0.0652000362679016,1.540533852958461,42.106666564941406,2.111107074413493,41.83333206176758,-1.0177028792497544,42.21333312988281,-0.0652000362679016
8689,2014-08-27,41.77999877929688,42.040000915527344,41.62666702270508,42.040000915527344,914550.0,-0.0009565020521099532,2.179465359899058,0.650002861012006,64.33987706729347,56.401989276978036,0.2283089346988021,-0.3505759611661077,0.9064185915539582,0.8597973798492049,9.139398819518107,0.4133338928222656,-0.22380015246133667,0.22633228302002806,-0.9913659361329508,1.4440305021730069,-0.38251682655646135,0.8351813925965175,1.1866683959960866,13.49999713898304,-52.11224342240053,0.608849109576491,8,0.2866687774658132,0.523334503173821,1.7516679763793874,0.8366680145263601,-3.173332214355476,2,-0.07882554433850719,-1.0312567055289321,41.81999969482422,1.540533852958461,42.106666564941406,2.111107074413493,41.83333206176758,-0.07882554433850719
8690,2014-08-28,41.79333114624024,41.93999862670898,41.36000061035156,41.93999862670898,1212300.0,0.0003191088399447928,6.909019975031881,0.5641010593033441,57.42750787557887,59.14247495274085,0.28345396515894095,-0.3603302972567235,0.8876436121725106,0.8319592893588563,9.401526456208684,0.5799980163574148,-0.0034406484802858017,0.22566471099854368,-0.9965110764302949,1.4478404984273823,-0.3854231827158756,0.836752604712963,1.146536026000966,48.50714401619333,-16.992467682388572,0.61108789371442,8,0.37000274658202414,0.5100021362304616,1.753335952758782,0.8233356475830007,-2.9199981689453196,3,-0.08167164436310026,2.179465359899058,41.77999877929688,-1.0312567055289321,41.81999969482422,1.540533852958461,42.106666564941406,-0.08167164436310026
8691,2014-08-29,41.87333297729492,42.03333282470703,41.72666549682617,42.03333282470703,1243350.0,0.001914224802391118,2.8333452542736572,1.0909019975032268,58.110503661695894,60.0804332272288,0.2997738433668502,-0.3899681791001939,0.7937750381274356,0.7302119228517938,8.870519203049787,0.3066673278808594,0.19315248831802023,0.2609998703002958,-0.9357780222559171,1.4577777628565087,-0.33738907597781065,0.8593888165784023,1.0033395324706973,58.33315271341688,-7.288310385494398,0.5983889462781063,8,0.29000091552734375,0.43000030517578125,1.8133344650268555,0.7433338165283203,-4.026664733886719,4,-0.0893170285846302,6.909019975031881,41.79333114624024,2.179465359899058,41.77999877929688,-1.0312567055289321,41.81999969482422,-0.0893170285846302
8692,2014-09-02,41.82666778564453,42.06666564941406,41.62666702270508,42.06666564941406,1696350.0,-0.001114437001604185,2.666687859617891,1.4999880790596762,59.2727185714464,61.3709114726331,0.30422901684141834,-0.3125998893097517,0.8225215880632675,0.7427173319231812,8.23002475466117,0.4399986267089844,0.3471328247266996,0.18466796874999858,-1.0019250076065447,1.3712609451065418,-0.4086285194282695,0.7779644569282667,0.9893378481445225,53.03029646230607,-12.265086842091932,0.5932964881782705,9,0.3366661071777344,0.4766654968261719,1.7749996185302734,0.7899990081787109,-2.6599998474121094,1,-0.0934014068899851,2.8333452542736572,41.87333297729492,6.909019975031881,41.79333114624024,2.179465359899058,41.77999877929688,-0.0934014068899851
8693,2014-09-03,41.526668548583984,42.14666748046875,41.45333480834961,42.08000183105469,1753950.0,-0.0071724393298074895,1.0194216827310352,2.3055758654671457,52.724102248489295,59.90867444096843,0.5280764826680198,0.03652756234463084,1.1082687892987977,1.024880928300668,8.282112834827235,0.6933326721191406,0.5054455823278445,-0.14533138275146484,-1.2851940523166903,0.9945312868137606,-0.715262717534074,0.4245999520311443,1.231096884267572,21.186596838327997,-40.772975225165936,0.5699313347826123,9,0.6199989318847656,0.7766647338867188,1.9549989700317383,1.0899982452392578,-3.2600021362304616,2,-0.09760804896799702,2.666687859617891,41.82666778564453,2.8333452542736572,41.87333297729492,6.909019975031881,41.79333114624024,-0.09760804896799702
8694,2014-09-04,41.54666519165039,42.02000045776367,41.40666580200195,41.65999984741211,2457300.0,0.00048153737743272806,-2.1186499854524294,0.20482168586654534,50.0,58.34432476201936,0.3365367303217468,0.093797887247689,1.0819107476017393,0.9958190079225062,8.070182419974026,0.6133346557617188,0.49846683159540817,-0.1713346481323228,-1.2026629563209,0.8599936600562543,-0.6869988022266114,0.34432950596196576,1.1551896483011674,23.728542333430315,-32.64881405494863,0.5156641540942883,9,0.26000213623046875,0.10666847229003906,1.8283348083496094,1.0700016021728516,-3.8933334350585938,3,-0.08440302633068564,1.0194216827310352,41.526668548583984,2.666687859617891,41.82666778564453,2.8333452542736572,41.87333297729492,-0.08440302633068564
8695,2014-09-05,41.073333740234375,41.49333190917969,40.926666259765625,41.46666717529297,3374850.0,-0.01139276640453779,1.537330258775301,3.4705486368226186,45.134247196102876,57.06404270592143,0.7053259833332959,0.6437126563673559,1.5408853619762581,1.4555375893359965,7.9387184047294665,0.6199989318847656,0.4828882377466357,-0.672332763671875,-1.5919853125988084,0.24731978525505838,-1.1321590381353417,-0.2125064892084083,1.5748469305331838,12.021912599744853,-41.42867457571711,0.45982627446346847,9,0.5100002288818359,0.5799999237060547,2.239999771118164,1.5433330535888672,-4.013332366943359,4,-0.060055197634875324,-2.1186499854524294,41.54666519165039,1.0194216827310352,41.526668548583984,2.666687859617891,41.82666778564453,-0.060055197634875324
8696,2014-09-08,40.97999954223633,41.20000076293945,40.76666641235352,40.81999969482422,1494450.0,-0.0022723794125972807,-2.2500107288464113,-0.40677916787896423,29.545476040725802,53.325843659440466,0.74302216406074,0.7547404791165135,1.6285833240462466,1.5318103617334984,8.193879451597123,0.4333343505859304,0.31945247100587437,-0.7523336410522461,-1.7094183208292222,0.20475103872473,-1.2308759809407306,-0.2737913011637616,1.5648902638711135,15.4589104901325,-30.868499460840365,0.4785423398884878,9,0.5233345031738281,0.6733341217041016,2.1283340454101562,1.9200019836425781,-2.9333343505859375,0,-0.05140718859135551,1.537330258775301,41.073333740234375,-2.1186499854524294,41.54666519165039,1.0194216827310352,41.526668548583984,-0.05140718859135551
8697,2014-09-09,40.54666519165039,41.0,40.53333282470703,40.76666641235352,2383350.0,-0.01057428880982092,-2.783798830843463,-1.3750089407052872,24.675281935430974,49.025523844084844,1.0413032932108948,1.1925089930637895,2.059726619476244,1.9333616609069253,8.94241843214313,0.46666717529296875,0.18851897908938753,-1.1496679306030302,-2.2271010993405227,-0.07223476186553768,-1.68838451497178,-0.6109513462342804,1.8559667429567384,0.826385703409107,-38.01395633936028,0.5387165843687466,9,0.7933349609375,1.106668472290039,2.2150020599365234,2.3700027465820312,-2.5,1,-0.06658986467765504,-2.2500107288464113,40.97999954223633,1.537330258775301,41.073333740234375,-2.1186499854524294,41.54666519165039,-0.06658986467765504
8698,2014-09-10,40.36666870117188,40.6533317565918,40.0,40.5533332824707,2060100.0,-0.004439242774411323,2.3793470861573978,0.8484706616728491,11.812596435780009,43.18915932947223,1.110215898929475,1.3819258133331331,2.2368998167868384,2.0833992032729185,9.722664214685981,0.6533317565917969,0.111483856351974,-1.2906644821166893,-2.5002360336958773,-0.08109293053750122,-1.8954502579062833,-0.6858787063270952,1.849033322445237,18.15191178609031,-13.090806043342344,0.6047857757895957,9,0.7066650390624929,1.1166648864746023,2.2966651916503835,2.5033321380615163,-1.666667938232429,2,-0.02972751533753948,-2.783798830843463,40.54666519165039,-2.2500107288464113,40.97999954223633,1.537330258775301,41.073333740234375,-0.02972751533753948
8699,2014-09-11,40.4466667175293,40.49333190917969,40.073333740234375,40.08666610717773,1818000.0,0.001981783955213867,-1.1724117519385964,-1.9285962438437343,17.283872125370706,38.72875535722688,0.9177009130739862,1.299785885628502,2.1414098902017145,1.9681744412051287,10.074814765621257,0.4199981689453125,-0.029849263870922016,-1.1669998168945312,-2.485957518763229,0.1519578849741663,-1.82647866782888,-0.5075209659601825,1.5031510632537675,29.91074621680444,1.9858106726096842,0.6594788509343494,9,0.6266670227050781,1.0366668701171875,2.2166671752929688,2.4233341217041016,-1.5133323669433594,3,-0.05389814494233658,2.3793470861573978,40.36666870117188,-2.783798830843463,40.54666519165039,-2.2500107288464113,40.97999954223633,-0.05389814494233658
8700,2014-09-12,40.09333419799805,40.540000915527344,39.893333435058594,40.4466667175293,2445000.0,-0.008735763616785741,1.395060681840659,-0.9814775569024518,17.456292558747137,34.21162079023258,1.1225806485914802,1.6218067551611455,2.467947918519741,2.284080854667799,10.82907791098252,0.64666748046875,-0.17098939458213636,-1.4476657867431655,-2.9319446246522247,0.03661305116589375,-2.189805205697695,-0.7055263677886359,1.6225054490910509,15.306173091800837,-12.560470076471063,0.7421394189545293,9,0.926666259765625,1.3366661071777344,2.476665496826172,2.6833324432373047,-1.4799995422363281,4,-0.06085805758524532,-1.1724117519385964,40.4466667175293,2.3793470861573978,40.36666870117188,-2.783798830843463,40.54666519165039,-0.06085805758524532
8701,2014-09-15,39.69333267211914,40.14666748046875,39.606666564941406,40.060001373291016,1718250.0,-0.009976758827378363,1.0,1.0377439972361375,6.9046227457451295,28.392943476265767,1.3195990984074797,1.9844095609910113,2.7613774544163974,2.64235363738986,12.274553319564248,0.5400009155273438,-0.33564309474807175,-1.759333992004393,-3.458615900267759,-0.06005208374102722,-2.6089749461360796,-0.9096930378727066,1.7673561052856854,6.22005508495458,-19.635927025244555,0.8496409541316845,9,1.1833343505859375,1.5933341979980469,2.8166675567626953,3.023334503173828,-0.09333419799804688,0,-0.06634190483778135,1.395060681840659,40.09333419799805,-1.1724117519385964,40.4466667175293,2.3793470861573978,40.36666870117188,-0.06634190483778135
8702,2014-09-16,39.46666717529297,39.66666793823242,39.099998474121094,39.62666702270508,3597300.0,-0.00571041738164213,3.7222125089406344,0.43636079900124847,7.055822863761463,23.31869021129601,1.3145302975530413,2.095355337137846,2.9043644366355608,2.8226746121677664,14.050789761783497,0.5933341979980469,-0.47668135101316267,-1.8443328857421903,-3.7104145232456816,0.021748751761300866,-2.7773737044939395,-0.9112920669904412,1.697378048117713,23.605281964258086,-3.341102019961383,0.9330408187517463,9,1.093332290649414,1.5666656494140625,3.043333053588867,3.25,0.09999847412109375,1,-0.03597977952725462,1.0,39.69333267211914,1.395060681840659,40.09333419799805,-1.1724117519385964,40.4466667175293,-0.03597977952725462
8703,2014-09-17,39.76666641235352,40.026668548583984,39.413333892822266,39.58666610717773,3121500.0,0.007601331922153287,-1.329127493444974,-1.1250029802351698,16.444332546230967,19.590282716432785,0.825422012962143,1.676540273479155,2.529109883835609,2.4843110084727513,15.395501720804116,0.6133346557617188,-0.635133697192785,-1.4143335342407184,-3.3322966953638655,0.5036296268824287,-2.3733151148022884,-0.4553519536791484,1.0258503961850352,46.296306107744314,16.919980792051078,0.9589815805615726,9,0.5299987792968679,1.2666664123535085,2.316666603088372,2.950000762939446,0.6199989318847585,2,-0.04325233608640666,3.7222125089406344,39.46666717529297,1.0,39.69333267211914,1.395060681840659,40.09333419799805,-0.04325233608640666
8704,2014-09-18,40.0533332824707,40.106666564941406,39.686668395996094,39.85333251953125,1810350.0,0.0072087226810675364,1.7391125872299138,1.1111134658584296,23.421537801748272,17.17775945039338,0.3404514639737215,1.2314349454981368,2.171546160207832,2.1589605524504663,16.20616326931049,0.4199981689453125,-0.8034538309753856,-0.9869998931884751,-2.7938685373281302,0.81986875095118,-1.8904342152583027,-0.0835655711186476,0.43453022587271306,66.20369389225618,37.62602347708708,0.9034343220698264,9,0.09666633605957031,0.9799995422363281,1.8350000381469727,2.6633338928222656,0.8800010681152344,3,-0.033788262015225,-1.329127493444974,39.76666641235352,3.7222125089406344,39.46666717529297,1.0,39.69333267211914,-0.033788262015225
8705,2014-09-19,39.85333251953125,40.35333251953125,39.753334045410156,40.11333465576172,3515700.0,-0.004993361264815976,-1.6086942099414525,-1.3000057220240706,20.235650151370407,16.14333435157612,0.39023294930444763,1.3128769028056766,2.3088999058034005,2.3433114350516604,17.21119288009504,0.5999984741210938,-0.9396242244307444,-1.0690006256103501,-2.861513676730908,0.7235124255102079,-1.9652571511706327,-0.17274410005006757,-0.7533340454101562,60.10640564412547,33.83470257160819,0.8962565255602793,9,0.19666671752929688,1.1800003051757812,1.8766670227050781,2.8633346557617188,1.0066680908203125,4,-0.02308459822009723,1.7391125872299138,40.0533332824707,-1.329127493444974,39.76666641235352,3.7222125089406344,39.46666717529297,-0.02308459822009723
8706,2014-09-22,39.526668548583984,39.7400016784668,39.14666748046875,39.63333129882813,2394450.0,-0.0081966538378484,2.708298067638609,0.4102379764664729,18.693188249722866,15.478657275386327,0.5465360807098705,1.5366561071428464,2.5542893589266384,2.647157627211115,19.06259224190619,0.7066650390625,-1.0872100214984783,-1.2803314208984347,-3.122193478960817,0.5615306371639477,-2.2012624499296223,-0.35940039186724704,-0.4016033935546872,34.04280574882668,10.695046685233049,0.9209310290311907,9,0.34999656677246094,1.5066642761230469,2.2033309936523438,3.1899986267089844,2.4399986267089844,0,-0.023106776421080055,-1.6086942099414525,39.85333251953125,1.7391125872299138,40.0533332824707,-1.329127493444974,39.76666641235352,-0.023106776421080055
8707,2014-09-23,38.96666717529297,39.49333190917969,38.93333435058594,39.49333190917969,2672400.0,-0.014167684600150277,1.1265808115194622,4.9376631737059045,17.457523394985998,16.10587138196477,0.959775938104336,1.9492965139559075,3.017740863019462,3.1796822597141983,21.085312065343846,0.5933341979980469,-1.2036377468725448,-1.6833328247070298,-3.592803788645213,0.22613813923115345,-2.638068306676125,-0.7285973427379346,1.3866653442382812,2.3473850485165646,-20.394949978224687,0.9547354819690932,9,0.7700004577636719,1.9833335876464844,2.791666030883789,3.75,3.2666664123535085,1,0.016253155446398937,2.708298067638609,39.526668548583984,-1.6086942099414525,39.85333251953125,1.7391125872299138,40.0533332824707,0.016253155446398937
8708,2014-09-24,39.09333419799805,39.28666687011719,38.76666641235352,39.186668395996094,2569050.0,0.0032506506685641146,2.545484101697071,0.1772174820008402,19.636942194021003,16.367323611814804,0.7079388906561235,1.6947726107178411,2.7983036507065933,3.0345119140101957,23.146442369503802,0.5200004577636648,-1.2646627384723956,-1.420332527160646,-3.367068033037036,0.526402978715744,-2.393700280098841,-0.44696477422245096,1.2315983581542937,20.588313077764198,-1.9454461681676065,0.9733677529381967,9,0.5599994659423828,1.7733325958251953,2.7566652297973633,3.623332977294922,3.4733314514160156,2,0.01210772785505343,1.1265808115194622,38.96666717529297,2.708298067638609,39.526668548583984,-1.6086942099414525,39.85333251953125,0.01210772785505343
8709,2014-09-25,38.48666763305664,39.03333282470703,38.393333435058594,38.88000106811523,2816550.0,-0.015518414517134538,-1.2068874799400173,4.214247762291991,19.009554731067993,16.539908297628234,1.125723290408601,2.152416035918563,3.2920619237286886,3.618001519232763,25.192167281879385,0.7000007629394531,-1.286900514080095,-1.862332534790042,-3.9124559104276315,0.1877908408475477,-2.887394222608833,-0.8372708469712506,1.7759342773437439,4.761951101786291,-18.312423363442285,1.025061687818794,9,0.8866653442382812,2.1933326721191406,3.413331985473633,4.229999542236328,5.05999755859375,3,0.049367685695648866,2.545484101697071,39.09333419799805,1.1265808115194622,38.96666717529297,2.708298067638609,39.526668548583984,0.049367685695648866
8710,2014-09-26,38.38000106811523,38.606666564941406,38.27999877929688,38.400001525878906,2996700.0,-0.0027715198925093443,-1.9696391725765494,0.05084860828243582,18.949019050430465,17.878174553704383,1.077059340743503,2.0978087519562294,3.299876269851225,3.7074482101356736,27.03085800515962,0.32666778564452414,-1.2639097755316513,-1.798332595825201,-3.909585762290888,0.31292057064048606,-2.8539591790580445,-0.7427060125923575,1.7704447337646485,6.8494582356789495,-16.478193517382653,1.0556265832328422,9,0.9366645812988352,2.226665496826179,3.683332443237312,4.3366661071777415,5.21333312988282,4,0.06652770222541582,-1.2068874799400173,38.48666763305664,2.545484101697071,39.09333419799805,1.1265808115194622,38.96666717529297,0.06652770222541582
8711,2014-09-29,38.13333129882813,38.20666885375977,37.7400016784668,37.913333892822266,3028650.0,-0.006427039145968649,1.5454167143495618,-10.999618539000835,19.833297570512286,19.29789396556558,1.205994978762405,2.160700942252255,3.4316135139590145,3.933798693036671,29.268842936959594,0.6399993896484304,-1.3072026525729612,-1.8580022811889592,-3.999434834392801,0.2834302720148827,-2.92871855779088,-0.7872860045870382,1.867478741245101,22.433288006527466,-3.5861013118910456,1.0707162766019218,9,0.9133358001708913,1.8633365631103445,3.930002212524407,4.583335876464837,5.460002899169915,0,0.07150356967651605,-1.9696391725765494,38.38000106811523,-1.2068874799400173,38.48666763305664,2.545484101697071,39.09333419799805,0.07150356967651605
8712,2014-09-30,37.91999816894531,38.27999877929688,37.82666778564453,38.073333740234375,3691200.0,-0.0055944005576396005,-1.6666816264249589,-0.6969880876003313,19.669369742573963,19.656231431825915,1.315164387748709,2.1780177786438415,3.53010872940915,4.124088328247296,31.43212162108511,0.45333099365235086,-1.3413141476826311,-1.8760019302368178,-4.025229890458199,0.27322602998456347,-2.9506159103475085,-0.8013879501261272,1.8547310349672799,11.637715224356207,-14.741654985139057,1.0746139801106922,9,1.126668930053711,2.0700035095214844,4.143335342407227,4.796669006347656,6.046669006347656,1,0.10671595996177263,1.5454167143495618,38.13333129882813,-1.9696391725765494,38.38000106811523,-1.2068874799400173,38.48666763305664,0.10671595996177263
8713,2014-10-01,37.473331451416016,37.88666534423828,37.34000015258789,37.80666732788086,3582150.0,-0.011779186157637955,1.2162166341900962,2.173897900288586,16.21211096603706,18.855184005635778,1.5671091768179437,2.4300380671749053,3.848146750789965,4.549457516372016,33.60228005442528,0.5799980163574219,-1.322744379134292,-2.120001792907715,-4.345178696727167,0.10517511091173759,-3.2325902448174375,-1.0074133409979922,2.0979249999519993,7.873898674692553,-17.312786802169192,1.1125884519097247,10,1.3733348846435547,2.316669464111328,4.590002059936523,5.243335723876953,6.906669616699212,2,0.12702372465607392,-1.6666816264249589,37.91999816894531,1.5454167143495618,38.13333129882813,-1.9696391725765494,38.38000106811523,0.12702372465607392
8714,2014-10-02,38.040000915527344,38.29333114624024,37.400001525878906,37.43999862670898,4384200.0,0.015121939847969168,-1.6274536203347063,-1.7999931335973296,27.745690072178746,19.689632885725597,0.7652935933561764,1.672961742751184,3.158930579066208,3.951263524455129,35.51590760797395,0.8933296203613352,-1.282265272366729,-1.3779991149902315,-3.5055976679973355,0.7495994380168725,-2.4417983914937835,-0.31419983848667954,1.2635047799870591,55.26322922219311,27.63592308899686,1.0637992765035535,10,0.5,1.7033329010009766,4.179999351501465,4.676666259765625,6.593330383300788,3,0.11899749276922345,1.2162166341900962,37.473331451416016,-1.6666816264249589,37.91999816894531,1.5454167143495618,38.13333129882813,0.11899749276922345
8715,2014-10-03,38.606666564941406,38.70666885375977,38.13333129882813,38.13333129882813,4247700.0,0.014896572969922195,-1.4225431569446738,0.7888891008156851,38.633205884207236,21.905190400668303,0.003566384761597874,0.961311417646499,2.4815133109494454,3.3606256896589173,36.612494121617374,0.666667938232429,-1.2763890041662194,-0.688000106811522,-2.6940760914802127,1.3180758778571686,-1.6910380991458638,0.31503788552281975,0.46121846542181544,92.68277024763813,59.77207616488875,1.0030379923343435,10,-0.1900005340576172,1.136667251586914,3.578333854675293,4.1100006103515625,5.946666717529297,4,0.1279571396924224,-1.6274536203347063,38.040000915527344,1.2162166341900962,37.473331451416016,-1.6666816264249589,37.91999816894531,0.1279571396924224
8716,2014-10-06,38.87333297729492,39.02000045776367,38.6533317565918,38.70666885375977,3907500.0,0.0069072633324855914,-1.682892790353644,0.35210586547604644,43.845085415125034,24.83714173623931,-0.40847753471773274,0.5572996316541037,2.1158714065362503,3.0850260704783423,37.3702927650141,0.4133338928222656,-1.3103646872705355,-0.3160003662109361,-2.164521371841225,1.532520639419353,-1.2402608690260806,0.6082601366042084,-1.5333328247070312,91.26979441510257,54.81989767814129,0.9242605028151457,10,-0.5599994659423828,0.8700008392333984,3.3600006103515625,3.843334197998047,5.473335266113281,0,0.12142002908420468,-1.4225431569446738,38.606666564941406,-1.6274536203347063,38.040000915527344,1.2162166341900962,37.473331451416016,0.12142002908420468
8717,2014-10-07,37.8466682434082,38.7400016784668,37.83333206176758,38.63999938964844,3961800.0,-0.02641051474763878,-1.2113798445284916,-4.7600595101856005,32.692331498886446,26.287740547891026,0.494622721969769,1.445423613700335,3.034533151289075,4.106170755896841,38.16366799310858,1.0400009155273438,-1.3474482102891159,-1.207665252685544,-3.0330299725919474,0.6176994672208593,-2.1203476126387457,-0.29498289273234235,-0.4730680847168003,30.15880945136489,-4.837154903646699,0.9126823599532028,10,0.3399982452392578,1.8966655731201172,4.386665344238281,4.869998931884766,6.753330230712891,1,0.1518407358246323,-1.682892790353644,38.87333297729492,-1.4225431569446738,38.606666564941406,-1.6274536203347063,38.040000915527344,0.1518407358246323
8718,2014-10-08,39.16666793823242,39.22000122070313,37.59333419799805,37.78666687011719,4174800.0,0.03487756666808117,1.188339863646033,-1.7395019402116683,43.26242327127013,28.982503719024596,-0.9095271256666564,0.03258396098217986,1.6477967540328962,2.7864611354183566,38.13529724299455,1.6266670227050852,-1.3189765887345004,0.1723344802856417,-1.5472240896340779,1.8918930502053612,-0.6874448046742216,1.032113765245505,-1.7601397735595725,97.06959937288005,63.29393512953009,0.8597792849598608,10,-0.8866672515869141,0.5766658782958984,3.0666656494140625,3.549999237060547,5.133331298828125,2,0.12255316803130567,-1.2113798445284916,37.8466682434082,-1.682892790353644,38.87333297729492,-1.4225431569446738,38.606666564941406,0.12255316803130567
8719,2014-10-09,38.26666641235352,39.27333450317383,38.11333465576172,38.32666778564453,5115150.0,-0.02297876161684831,-5.327302614467483,-0.043479222355209235,39.10257182815637,31.22178736099414,-0.04918718059991534,0.8020109145699408,2.4608455865289613,3.673325700411006,38.075049370770664,1.1599998474121094,-1.2572027402855497,-0.6186670303344641,-2.2231210495473874,0.9857869888784592,-1.4208940399409258,0.18355997927199752,-0.7875993254394587,40.07929119304678,9.236306125881683,0.8022270096064626,10,0.040000915527336645,1.4133338928222585,3.958333969116204,4.450000762939446,6.15333175659179,3,0.15975613318091786,1.188339863646033,39.16666793823242,-1.2113798445284916,37.8466682434082,-1.682892790353644,38.87333297729492,0.15975613318091786
8720,2014-10-10,37.6533317565918,38.45333480834961,37.63999938964844,38.14666748046875,2946750.0,-0.016027909229211712,-2.128210395040898,8.222073876280458,37.621133337164835,33.19821355728887,0.5031399437800133,1.289275884372401,3.013124784263212,4.277700680035892,37.981945974784836,0.8133354187011719,-1.2301272294292644,-1.110001564025879,-2.698690335369051,0.478687207317293,-1.9043459496974648,-0.31565717835429297,-0.06660862470214823,3.5712826008964536,-25.757100817001195,0.7943443856715856,10,0.6533355712890625,1.7633342742919922,4.076668739318848,5.063335418701172,6.720001220703125,4,0.18537534971296066,-5.327302614467483,38.26666641235352,1.188339863646033,39.16666793823242,-1.2113798445284916,37.8466682434082,0.18537534971296066
8721,2014-10-13,37.060001373291016,37.96666717529297,37.03333282470703,37.68000030517578,2485650.0,-0.015757712680947833,-1.7722691503645664,1.2567485018364586,37.456149817170655,35.17452245446628,1.037289207903676,1.7657387419214672,3.554439868884316,4.850333724407477,37.775883623714115,0.9333343505859375,-1.167714983818513,-1.5716653823852553,-3.2686221817877836,0.12529141701727298,-2.4201437820865195,-0.7231869826839912,2.2133331298828125,1.1905593125375722,-30.247410460686556,0.8484783997012649,10,1.093332290649414,2.0566654205322266,4.558332443237305,5.656665802001953,7.299999237060547,0,0.20219459340279733,-2.128210395040898,37.6533317565918,-5.327302614467483,38.26666641235352,1.188339863646033,39.16666793823242,0.20219459340279733
8722,2014-10-14,38.04666519165039,38.473331451416016,37.3466682434082,37.43333435058594,2590500.0,0.02662341559087089,-1.8644111357343407,-0.9892449962775873,43.81401229541091,38.24140037995226,0.07876570720323883,0.7032956843654858,2.5179864658713456,3.846903155108137,36.80856479647154,1.413330078125,-1.0729245675438364,-0.5140014648437514,-2.1824439877348425,1.1544410580473397,-1.3482227262892934,0.32021979660179056,1.1818692779540996,45.23801819813591,11.91426683957976,0.8342212614455451,10,0.10666847229003906,0.970001220703125,3.5316686630249023,4.670001983642578,6.240001678466797,1,0.1655862089363982,-1.7722691503645664,37.060001373291016,-2.128210395040898,37.6533317565918,-5.327302614467483,38.26666641235352,0.1655862089363982
8723,2014-10-15,38.04666519165039,38.2599983215332,36.893333435058594,37.58666610717773,5112450.0,0.0,2.0827073491829937,0.7500015549101067,47.198625931654085,40.40283769767174,0.1884648495707566,0.5985168145090967,2.4770566449597737,3.8233664210623886,36.7080257938614,1.3666648864746094,-0.9683836616033688,-0.42800140380859375,-2.0097671747897365,1.153764367172549,-1.2188842892991616,0.3628814816819741,1.1379652450561508,48.45929575591077,11.046679194040706,0.7908828854905711,10,0.03666877746582031,0.7266674041748047,3.4500017166137695,4.670001983642578,6.280002593994141,2,0.1722446172209826,-1.8644111357343407,38.04666519165039,-1.7722691503645664,37.060001373291016,-2.128210395040898,37.6533317565918,0.1722446172209826
8724,2014-10-16,38.70000076293945,38.91999816894531,37.33333206176758,37.560001373291016,3478200.0,0.017171953652128202,1.0084454810157755,2.47826447514633,51.90475974223555,41.87745479300822,-0.4038761407313416,-0.17012808336718876,1.7992105366708557,3.138664384456078,36.43180742320289,1.5866661071777344,-0.8238859268284031,0.29300079345703267,-1.1101108287379589,1.6961124156520242,-0.40855501764045954,0.9945566045545249,0.3929777937011707,89.14485448296372,45.88890043245483,0.7015558110974943,10,-0.6166667938232422,0.016666412353515625,2.5783329010009766,3.8466663360595703,5.953330993652344,3,0.14470280009616587,2.0827073491829937,38.04666519165039,-1.8644111357343407,38.04666519165039,-1.7722691503645664,37.060001373291016,0.14470280009616587
8725,2014-10-17,38.93333435058594,39.43999862670898,38.7599983215332,38.99333190917969,3987600.0,0.006029291551589155,-2.3442395362361994,-0.052629465540549585,54.76949430387975,43.091278002869856,-0.6548649038014034,-0.5016388576039006,1.547011122827115,2.876705877276663,36.4159366969795,0.7399978637695241,-0.5954648981476325,0.5723342895507812,-0.6837465634843056,1.8284151425858681,-0.05570613696676219,1.2003747160683247,-2.0400009155273438,80.10479438819782,32.801530356152256,0.6280404265175434,10,-0.7666683197021484,-0.21666717529296875,2.344999313354492,3.613332748413086,5.959999084472656,4,0.14092458069358238,1.0084454810157755,38.70000076293945,2.0827073491829937,38.04666519165039,-1.8644111357343407,38.04666519165039,0.14092458069358238
8726,2014-10-20,38.61333465576172,38.96666717529297,38.3466682434082,38.78666687011719,3048900.0,-0.008219170029021727,1.3249982118589514,2.888987792472024,54.08165190192932,45.467869158763506,-0.4197675129316423,-0.26727555073554043,1.8206114096223303,3.170612987063535,35.898714953220775,0.6199989318847656,-0.4621892476734999,0.2980012893676758,-0.84055195274167,1.4365545314770216,-0.2712753316869936,0.8672779104223451,-1.6690679168701195,67.53935406752336,15.075069401884441,0.5692766210546719,10,-0.4466686248779297,0.009998321533203125,2.611665725708008,3.8799991607666016,6.679996490478523,0,0.14917122214083944,-2.3442395362361994,38.93333435058594,1.0084454810157755,38.70000076293945,2.0827073491829937,38.04666519165039,0.14917122214083944
8727,2014-10-21,39.599998474121094,39.63999938964844,38.72666549682617,38.82666778564453,3559800.0,0.025552411547862697,1.140628352764466,-4.4615520049297945,61.77122531653908,47.52440271934895,-1.264546893614046,-1.2691278346099324,0.7974118745480183,2.1639677282176777,34.86250795301075,1.0266647338867188,-0.401694458251562,1.2529985427856474,0.007922782165195486,2.4980743034060993,0.6304606624754214,1.8755364230958733,-2.6058170974731496,98.543655610523,38.76849416570866,0.6225378803102248,10,-1.3333320617675781,-0.9766654968261719,1.481668472290039,2.750001907348633,5.306667327880859,1,0.120202078778896,1.3249982118589514,38.61333465576172,-2.3442395362361994,38.93333435058594,1.0084454810157755,38.70000076293945,0.120202078778896
8728,2014-10-22,39.56666564941406,39.77999877929688,39.32666778564453,39.69333267211914,5930850.0,-0.0008417380300863586,2.022214310237306,-0.16379412403070184,58.98038884814888,49.733049054903674,-1.3058293691586158,-1.263285313565433,0.7969368809704065,2.17862564997435,33.557325605522614,0.45333099365235086,-0.3909325085999953,1.1959991455078125,-0.12451768545913211,2.516515976474757,0.5357407300243366,1.8562575609912884,-2.4666515522460983,91.2806624476321,29.656888403020154,0.660258415483474,10,-1.2299995422363281,-0.9433326721191406,1.2300004959106445,2.530000686645508,5.113334655761719,2,0.11929236753294692,1.140628352764466,39.599998474121094,1.3249982118589514,38.61333465576172,-2.3442395362361994,38.93333435058594,0.11929236753294692
8729,2014-10-23,40.38666534423828,40.54666519165039,39.87333297729492,40.02000045776367,2754600.0,0.02072450840538198,-1.0404011212900615,-2.8947146514079205,60.16755627917679,52.238207159571665,-2.004250675913653,-2.0381400738619533,-0.05362707826841273,1.3427200878150813,31.923589459500157,0.9799995422363281,-0.19335617605369038,1.9209989547729478,0.321447844962897,3.5205500645829986,1.1212233998679224,2.720774509677973,-3.125852166142579,92.72726957462598,33.58510356835599,0.7997755549050248,10,-1.666666030883789,-1.666666030883789,0.2783336639404297,1.5466670989990234,4.606666564941406,3,0.09755701313350307,2.022214310237306,39.56666564941406,1.140628352764466,39.599998474121094,1.3249982118589514,38.61333465576172,0.09755701313350307
8730,2014-10-24,40.93333435058594,40.99333190917969,40.28666687011719,40.5533332824707,2746050.0,0.013535878778009769,1.8266817221200724,1.0363715810609766,61.40222708045031,54.89888241104718,-2.276075834785871,-2.5125304995924864,-0.6324454007392433,0.7839076982840609,30.2548800191013,0.7066650390625,-0.13547831230940233,2.340001296997073,0.3982577016554032,4.281744892338743,1.3691294993262346,3.3108730946679117,-3.409653011405858,97.73308715536166,40.89282221458731,0.9708717976708358,10,-1.9900016784667969,-1.9900016784667969,-0.34166812896728516,0.8199977874755859,4.55999755859375,4,0.09087941319768422,-1.0404011212900615,40.38666534423828,2.022214310237306,39.56666564941406,1.140628352764466,39.599998474121094,0.09087941319768422
8731,2014-10-27,40.86000061035156,40.9466667175293,40.3466682434082,40.599998474121094,4164600.0,-0.0017915408406822264,1.7692172259586605,0.6842142247653465,68.64686328414355,57.65808807646192,-1.7958822283288,-2.3446596234581065,-0.5899820352258729,0.8376292880761724,28.062213075747522,0.5999984741210938,0.0404340098771101,2.1303340911865263,-0.0443379506100996,4.305006132983152,1.0429980702882133,3.217670112084839,-2.98935421417152,94.11773615643402,32.5019714442553,1.0873360208983116,10,-1.9166679382324219,-1.9166679382324219,-0.31833457946777344,0.8933315277099609,6.313331604003906,0,0.09871103192507591,1.8266817221200724,40.93333435058594,-1.0404011212900615,40.38666534423828,2.022214310237306,39.56666564941406,0.09871103192507591
8732,2014-10-28,41.96666717529297,42.18000030517578,41.30666732788086,41.7400016784668,5202150.0,0.02708435018136157,1.6734747499518297,0.8717832096012207,67.79660934759448,59.946752900455294,-2.5569062079466747,-3.30190605495892,-1.742375751610652,-0.2901840161203637,26.290378237389717,1.3199996948242188,0.32753300956953524,3.0346672058105497,0.4608096980957441,5.608524713525355,1.747738451953147,4.3215959596679525,-3.783752227812961,92.52336948383922,33.9302579842053,1.2869287538574035,10,-2.210000991821289,-2.4300003051757812,-1.5116682052612305,-0.2133350372314453,4.85333251953125,1,0.07926919612300742,1.7692172259586605,40.86000061035156,1.8266817221200724,40.93333435058594,-1.0404011212900615,40.38666534423828,0.07926919612300742
8733,2014-10-29,42.23333358764648,42.72666549682617,41.88666534423828,41.97999954223633,3675150.0,0.006354243267392423,-2.8181613261201277,1.1176559686295315,77.41937185089544,62.781709801417506,-2.4219313855445748,-3.366271143077263,-2.0547627081266953,-0.5795352930666056,24.193919501770182,0.8400001525878906,0.6995143951173617,3.063333511352532,0.19405025118678054,5.932616771518283,1.6286918812696598,4.497975141435404,-3.570768397242979,82.7103253545528,20.875823261224006,1.4346416300828746,10,-1.6966667175292898,-2.4233341217040945,-1.8899993896484304,-0.563333511352532,4.599998474121101,2,0.06329910493112112,1.6734747499518297,41.96666717529297,1.7692172259586605,40.86000061035156,1.8266817221200724,40.93333435058594,0.06329910493112112
8734,2014-10-30,42.56666564941406,42.6533317565918,40.27999877929688,40.27999877929688,2968650.0,0.007892629670727347,-1.075801253177994,9.026291221201852,85.33081190032988,66.17741175657864,-2.4016561822176925,-3.5237534409640006,-2.4470035855032535,-0.9288411986542542,22.254913530916753,2.3733329772949148,0.9853807205913014,3.17033233642578,-0.0198380850310258,6.3605027578825855,1.5752471256973735,4.765417547154186,-3.335126416111393,93.46049683572426,23.254095290924937,1.5950852107284046,10,-2.029998779296875,-2.7566661834716797,-2.3066654205322266,-0.9799995422363281,3.8400001525878906,3,0.049647643843365286,-2.8181613261201277,42.23333358764648,1.6734747499518297,41.96666717529297,1.7692172259586605,40.86000061035156,0.049647643843365286
8735,2014-10-31,43.54666519165039,44.13999938964844,42.84000015258789,44.13999938964844,4702800.0,0.02302269927148548,3.38201351429545,-0.2594755737059511,94.18710527738165,70.63357324274,-2.9708526556672226,-4.337047573586389,-3.4546766546130954,-1.9135299215127475,21.398426473559038,1.573333740234375,1.2888502286865062,3.903331947326663,0.24062827039825407,7.566035624255072,2.071980108862455,5.734683785790871,-3.825808281454428,84.62865015080897,5.45706945207337,1.8313518384642047,10,-2.113332748413086,-3.029998779296875,-3.519998550415039,-2.146665573120117,3.4666671752929688,4,0.03322106781684586,-1.075801253177994,42.56666564941406,-2.8181613261201277,42.23333358764648,1.6734747499518297,41.96666717529297,0.03322106781684586
8736,2014-11-03,43.59333419799805,43.91999816894531,43.26666641235352,43.46666717529297,2987850.0,0.0010717010393852533,-1.4809978053497717,-0.21348343502272743,93.3333412806174,74.14047501652648,-2.499688995319886,-4.228787331071672,-3.5167970136273965,-1.9537001995733334,21.072133614648525,0.6533317565917898,1.528832137474339,3.714000892639163,-0.3283753786909145,7.7563771639692405,1.6928127569741207,5.735189028304205,-3.3133354187011648,85.83769157485696,2.2756865437799547,2.0211881356650396,11,-1.8600006103515625,-3.0766677856445312,-3.6316680908203125,-2.250001907348633,1.9466667175292969,0,0.043584592601978445,3.38201351429545,43.54666519165039,-1.075801253177994,42.56666564941406,-2.8181613261201277,42.23333358764648,0.043584592601978445
8737,2014-11-04,43.59333419799805,43.73333358764648,43.27333450317383,43.29999923706055,3314250.0,0.0,-1.6538580043135291,2.3157958138834513,93.3333412806174,77.9574697312452,-2.0938553213090714,-3.9802569752935852,-3.5413786758612105,-1.9511805172926628,19.940857190983426,0.45999908447264914,1.750131143260937,3.4266675949096665,-0.8191897052204951,7.672524895039828,1.3037389448445822,5.549596244974751,-2.695735321044914,85.83769157485696,-2.075153941745583,2.1229286500650826,11,-1.5866680145263672,-3.0766677856445312,-4.071666717529297,-2.520000457763672,2.7066650390625,1,0.08212260159081453,-1.4809978053497717,43.59333419799805,3.38201351429545,43.54666519165039,-1.075801253177994,42.56666564941406,0.08212260159081453
8738,2014-11-05,43.96666717529297,44.746665954589844,43.86000061035156,44.29999923706055,3099900.0,0.008563992274581933,-2.243906353581522,-1.1363529962546817,93.02832787204056,81.60866657489673,-1.9862911557429612,-4.1903915907555955,-3.92622043026018,-2.3202231396259663,19.78366984226623,1.1533317565917969,2.043165158185765,3.5600006103515653,-0.9802915758716466,8.100292796574777,1.2898545172399594,5.830146703463171,-2.55028421630859,82.53734275051026,-5.004043067977719,2.270146093111605,11,-1.4533348083496094,-3.14666748046875,-4.448332786560059,-2.8933334350585938,1.1666641235351634,2,0.06489763047435804,-1.6538580043135291,43.59333419799805,-1.4809978053497717,43.59333419799805,3.38201351429545,43.54666519165039,0.06489763047435804
8739,2014-11-06,44.38000106811523,44.49333190917969,43.88000106811523,44.026668548583984,3283800.0,0.009401074026701206,1.1149550782021003,-1.060001602178942,93.22751886610229,85.14481010663584,-1.9820319527171577,-4.345018261760835,-4.345207863933375,-2.7288421157227916,19.704928754701534,0.6133308410644602,2.215347640864252,3.6676677703857337,-1.0842148656737152,8.419550406445182,1.2917264523560092,6.043609088415458,-2.3641671699218634,80.76931541491817,-7.394143491638175,2.3759413180297235,11,-1.866668701171868,-3.5600013732910085,-5.06166744232177,-3.5066680908203054,0.6266670227050852,3,0.05528010217681012,-2.243906353581522,43.96666717529297,-1.6538580043135291,43.59333419799805,-1.4809978053497717,43.59333419799805,0.05528010217681012
8740,2014-11-07,44.63333129882813,44.65999984741211,44.19333267211914,44.573333740234375,1947750.0,0.005708206953940476,7.235207001009761,0.16980480221111352,98.28877070800414,88.43835537595369,-1.8498552585359747,-4.267404535446985,-4.601794287641923,-2.978916961142133,19.19857631510753,0.46666717529296875,2.463630795780702,3.571998023986822,-1.2585530179838855,8.40254906595753,1.1567225030014683,5.987273544972176,-2.1259476304834024,92.34225062053332,1.505126855060098,2.415275520985355,11,-2.1199989318847727,-3.8133316040039134,-5.4916639328003,-3.7599983215332102,0.5133361816406179,4,0.039731170664834004,1.1149550782021003,44.38000106811523,-2.243906353581522,43.96666717529297,-1.6538580043135291,43.59333419799805,0.039731170664834004
8741,2014-11-10,44.5533332824707,44.66666793823242,44.32666778564453,44.66666793823242,2260800.0,-0.0017923380135314027,4.999932682598452,-1.8889877924718006,96.49565690051142,91.62713843738891,-1.330812128485249,-3.7916404782913204,-4.528628276582658,-2.9006729472881148,18.142277935883005,0.3400001525878906,2.663236071013202,3.11733341217041,-1.5666475063716234,7.801314330712444,0.7753429528993934,5.459323871441427,-1.6428788026018495,86.87785617192051,-2.8611588768743985,2.341990459271015,11,-2.0400009155273438,-3.7333335876464844,-5.473333358764648,-3.75,0.779998779296875,0,0.05521470344039403,7.235207001009761,44.63333129882813,1.1149550782021003,44.38000106811523,-2.243906353581522,43.96666717529297,0.05521470344039403
8742,2014-11-11,44.3466682434082,44.58000183105469,44.13333129882813,44.46666717529297,2341950.0,-0.004638598817112816,1.576933657581085,1.0588017502524403,93.45459917560856,93.40883036235704,-0.8393020437873417,-3.25571742861122,-4.329833181011153,-2.6985781553373442,17.764984870098747,0.4466705322265554,2.824921539324066,2.595668220520018,-1.9745642003051245,7.165900641345161,0.31055201010744327,4.880784430932593,-1.1056956980895691,54.88740889887021,-33.22496980276386,2.2851162104125717,11,-1.8333358764648438,-3.5266685485839844,-5.318334579467773,-3.5433349609375,2.0133323669433594,1,0.02690918437365397,4.999932682598452,44.5533332824707,7.235207001009761,44.63333129882813,1.1149550782021003,44.38000106811523,0.02690918437365397
8743,2014-11-12,44.599998474121094,44.70000076293945,43.86666870117188,44.106666564941406,1821750.0,0.00571249748284175,1.4038315525380254,-4.111135836220873,92.70275787516941,94.22793547067253,-0.8064200105444073,-3.1546562166891334,-4.578580545253146,-2.951326317094157,16.85693479347208,0.833332061767571,2.963413767539663,2.521331787109375,-1.8667082401600652,6.909371814378815,0.3273117734746549,4.715351800744095,-1.0880011151336433,87.99970703080287,0.45162111794681437,2.1940200136347205,11,-0.8066654205322266,-3.779998779296875,-5.634998321533203,-3.7966651916503906,1.5600013732910156,2,0.0381166103385826,1.576933657581085,44.3466682434082,4.999932682598452,44.5533332824707,7.235207001009761,44.63333129882813,0.0381166103385826
8744,2014-11-13,44.29999923706055,44.76666641235352,44.186668395996094,44.70000076293945,2156850.0,-0.006726440522965893,1.174994635576823,-0.8108162444712506,85.91755190345908,93.30909620690335,-0.2622711566687954,-2.5440425080536,-4.278034620489542,-2.6485449698352994,16.888022324149986,0.579998016357429,3.045438801901298,1.9413326263427706,-2.2491751512114178,6.131840403896959,-0.15392126243432358,4.036586515119865,-0.5657615308646626,48.1479597675564,-36.537433172504834,2.0952538887770924,11,-0.28333282470702414,-3.469999313354492,-5.288331985473633,-3.4966659545898438,1.8266677856445312,3,0.018811107813077266,1.4038315525380254,44.599998474121094,1.576933657581085,44.3466682434082,4.999932682598452,44.5533332824707,0.018811107813077266
8745,2014-11-14,44.41999816894531,44.58000183105469,44.246665954589844,44.45333480834961,1434750.0,0.002708779547435647,1.325566541138272,0.08334128058898702,87.60569691460097,92.67269127734598,-0.27419440357410707,-2.3525343403156143,-4.380821973097937,-2.7662066897913675,17.602615045342475,0.33333587646484375,3.052373011692893,1.7869983673095717,-2.1712761376293415,5.745272872248485,-0.19213888515988486,3.7661356197790283,-0.5533294677734304,61.481208329623804,-21.101802585345034,1.9791372524694564,11,-0.3999977111816406,-3.589998245239258,-5.426664352416992,-3.6166648864746094,1.8800010681152344,4,0.01320733782211514,1.174994635576823,44.29999923706055,1.4038315525380254,44.599998474121094,1.576933657581085,44.3466682434082,0.01320733782211514
8746,2014-11-17,44.37333297729492,44.47999954223633,44.19333267211914,44.426666259765625,1280850.0,-0.0010505446549751163,2.5833392938034954,1.5998397986039592,82.75872095740216,91.4977334636554,-0.11761979539733858,-1.952315118921419,-4.314123689784587,-2.712448901867532,17.924474797829237,0.2866668701171875,2.9849084961797274,1.4523332595825167,-2.0909293957522124,4.995595914917246,-0.31929806808484784,3.223964587249881,-0.3266647338867088,56.29617384891138,-23.995507858382595,1.771631327667365,11,-0.05999946594238281,-3.543333053588867,-5.511666297912598,-4.219999313354492,1.9066658020019602,0,0.01742791111881381,1.325566541138272,44.41999816894531,1.174994635576823,44.29999923706055,1.4038315525380254,44.599998474121094,0.01742791111881381
8747,2014-11-18,44.36000061035156,44.62666702270508,44.253334045410156,44.30666732788086,1845450.0,-0.0003004589930213353,-3.6666666666666665,-1.0,81.09174382535302,90.17144634735676,0.01776954261404029,-1.6486163746114002,-4.266530316890297,-2.6877715580105743,19.131144706238384,0.3733329772949219,2.7479789336335685,1.2010007858276381,-2.028588301755157,4.430589873410433,-0.4137937579637594,2.8157953296190357,-0.16933273315428465,54.81479597675493,-24.131157860770124,1.614794543791399,11,-0.04333305358886008,-3.530000686645508,-5.725000381469727,-4.3600006103515625,1.7266654968261648,1,0.021941646483857102,2.5833392938034954,44.37333297729492,1.325566541138272,44.41999816894531,1.174994635576823,44.29999923706055,0.021941646483857102
8748,2014-11-19,44.28666687011719,44.41999816894531,43.96666717529297,44.3466682434082,2219100.0,-0.001653150117794655,3.3871896631287495,-1.1250268221157285,77.21530906404357,88.3923119249058,0.15787058756628625,-1.2685821253597425,-4.153278614791361,-2.602658925573124,20.41976831810599,0.45333099365234375,2.5600316658191673,0.8916669845581069,-1.891610693908632,3.6749446630248457,-0.49997185467526606,2.28330582379148,0.47999954223633523,39.999999999999645,-35.57698752359586,1.3916388392333698,11,0.030000686645514918,-3.456666946411133,-5.701666831970215,-4.2866668701171875,2.1133346557617116,2,0.04681620647394835,-3.6666666666666665,44.36000061035156,2.5833392938034954,44.37333297729492,1.325566541138272,44.41999816894531,0.04681620647394835
8749,2014-11-20,44.32666778564453,44.34000015258789,43.64666748046875,43.83333206176758,1962450.0,0.0009032270512625562,1.666661776033452,-8.222073876279484,67.56770689243352,84.97886038984241,0.12237811750349437,-1.0522213264427194,-4.154652702159709,-2.6372349980214906,21.40389563446499,0.6933326721191406,2.3703175410855337,0.7346677780151367,-1.6862177459213186,3.155553301951592,-0.47577498395308737,1.9451105399833608,0.4239986419677777,69.38781865387834,-4.835823954989607,1.2104427619682276,11,-0.12000083923339844,-3.2766685485839844,-5.898334503173828,-4.39666748046875,1.5400009155273509,3,0.041359573217486734,3.3871896631287495,44.28666687011719,-3.6666666666666665,44.36000061035156,2.5833392938034954,44.37333297729492,0.041359573217486734
8750,2014-11-21,44.6533317565918,45.08000183105469,44.5533332824707,44.95333480834961,3565950.0,0.0073694682516392,-1.1066741943359375,-0.6081113473806302,71.20008056689787,82.16824079721869,-0.22478944492535646,-1.144586514738279,-4.426706873658347,-2.9599258385686085,22.25556490690565,0.7533340454101562,2.1744743308825747,0.8753318786621094,-1.2374993418570597,2.9881630991812784,-0.18108373159747515,1.931747488921694,-1.0066642761230469,70.23234151274818,-2.4180124476764604,1.0564156102595839,11,-0.2899971008300781,-2.9399967193603516,-6.253331184387207,-4.723331451416016,0.6866683959960938,4,0.03299496830705784,1.666661776033452,44.32666778564453,3.3871896631287495,44.28666687011719,-3.6666666666666665,44.36000061035156,0.03299496830705784
8751,2014-11-24,44.893333435058594,45.040000915527344,44.63999938964844,44.86000061035156,1791750.0,0.005374776506601231,1.4489805451105868,-0.1111082854381771,73.72273139246873,79.97581104353648,-0.45984811984222773,-1.1245860730555677,-4.595288758808167,-3.231455762344062,23.15325944510625,0.40000152587890625,1.9362341279246351,0.9136669158935575,-0.748299289648628,2.575633121435743,0.08268381312246476,1.7446500186646503,-1.2466659545898438,86.97663277798478,15.333676652072882,0.8309831027710913,11,-0.529998779296875,-3.1799983978271484,-6.451666831970215,-4.9633331298828125,0.5400009155273438,0,0.03133351200210588,-1.1066741943359375,44.6533317565918,1.666661776033452,44.32666778564453,3.3871896631287495,44.28666687011719,0.03133351200210588
8752,2014-11-25,45.29333114624024,45.36000061035156,44.86000061035156,45.03333282470703,3644250.0,0.00890995790633986,1.5423475671848785,7.800068665598748,73.97598933349505,77.89505898335044,-0.7950476904536288,-1.3308112905261638,-4.910438922495253,-3.647244074983952,23.133427213194466,0.5,1.643781378297973,1.147331428527842,-0.32095358323887524,2.615616440294559,0.4131889226444869,1.881473934411197,-1.6179969787597699,96.10878567929862,24.77631149911926,0.734142505883357,11,-0.7899971008300852,-3.2499980926513743,-6.898331642150886,-5.36333084106446,-1.3866653442382884,1,0.02178394938254713,1.4489805451105868,44.893333435058594,-1.1066741943359375,44.6533317565918,1.666661776033452,44.32666778564453,0.02178394938254713
8753,2014-11-26,44.90666580200195,45.32666778564453,44.746665954589844,45.22666549682617,1555200.0,-0.008536915577921356,1.230757944775375,-1.2307760024648635,59.61073134058223,74.97207892080856,-0.4026498325568255,-0.7732421840100727,-4.451341094952568,-3.2754782302078453,22.653262632345772,0.5800018310546875,1.40406575707145,0.6269994735717788,-0.569779103338611,1.8237780504821686,0.028610185116583864,1.2253887620269737,-1.1639449768066399,73.54076679877099,3.261456888414301,0.5983892884551956,11,-0.4033317565917969,-2.5633316040039062,-6.461666107177734,-4.976665496826172,-0.9399986267089844,2,0.026276729391990772,1.5423475671848785,45.29333114624024,1.4489805451105868,44.893333435058594,-1.1066741943359375,44.6533317565918,0.026276729391990772
8754,2014-11-28,44.68000030517578,45.06000137329102,44.473331451416016,45.01333236694336,1657500.0,-0.005047479984943926,1.7499932945309613,1.0416636864315858,50.85999887526699,70.88922358310478,-0.13009324390387178,-0.40067596631438107,-4.162625130741823,-3.0639042040868247,23.762737021815322,0.5866699218750071,1.1768394529401434,0.29466724395751953,-0.600455431373426,1.1897899192884651,-0.1528940937079497,0.7422285816229888,-0.8725882885742209,23.308451825241466,-42.35501240309475,0.4475613376654725,11,-0.176666259765625,-2.063333511352539,-6.200000762939453,-4.75,-0.12666702270507812,4,0.038495998409916465,1.230757944775375,44.90666580200195,1.5423475671848785,45.29333114624024,1.4489805451105868,44.893333435058594,0.038495998409916465
8755,2014-12-01,44.99333190917969,45.20000076293945,44.400001525878906,44.686668395996094,3055650.0,0.007012793237774595,1.2222163353537066,-0.9199940490495645,57.466078578853924,68.07892998548832,-0.3950930532827144,-0.6324984385279961,-4.402538371712332,-3.384697358314199,23.928761155926885,0.7999992370605469,0.9655769250620807,0.5356655120849609,-0.30633316807172406,1.377664192241646,0.11466617200661489,0.956664852163307,-1.1238163488281288,61.80530720263214,-1.1261543373677156,0.4209993400783435,12,-0.48999786376953125,-2.1733322143554688,-6.273332595825195,-5.063331604003906,0.14666748046875,0,0.01941036048975109,1.7499932945309613,44.68000030517578,1.230757944775375,44.90666580200195,1.5423475671848785,45.29333114624024,0.01941036048975109
8756,2014-12-02,45.49333190917969,45.52666854858398,45.040000915527344,45.12666702270508,2412300.0,0.011112757797294481,1.2461332605614994,1.195658664012937,67.69550111085854,66.5904585727667,-0.8040702941881008,-1.035971816325386,-4.811265270071317,-3.896033418197824,24.21829560830078,0.5333366394042898,0.8368019031467853,0.9406656265258775,0.08072661033026662,1.8006046427214883,0.510696118428072,1.370635134623683,-1.564196946828126,97.04112761512712,31.725145036890098,0.4299695080978053,12,-0.9066638946533203,-2.589998245239258,-6.549999237060547,-5.563331604003906,-2.006664276123047,1,-0.003370422656619243,1.2222163353537066,44.99333190917969,1.7499932945309613,44.68000030517578,1.230757944775375,44.90666580200195,-0.003370422656619243
8757,2014-12-03,47.17333221435547,47.21333312988281,45.56666564941406,45.91333389282226,4472850.0,0.03692849555468136,1.4577123775525018,3.4363757425691266,77.5714930321677,66.63003456922495,-2.283127070774583,-2.565553216824199,-6.360535589558594,-5.581228541568969,24.98908250772659,1.720001220703125,0.7287452491826159,2.4416660308837876,1.0790559683425442,3.804276093425031,1.7603609996131624,3.122971062154413,-3.148345236829961,98.57816563570341,34.63896575493645,0.6813050312706228,12,-1.7433319091796875,-3.426666259765625,-8.229999542236328,-7.2433319091796875,-3.2866668701171875,2,-0.036885201491872244,1.2461332605614994,45.49333190917969,1.2222163353537066,44.99333190917969,1.7499932945309613,44.68000030517578,-0.036885201491872244
8758,2014-12-04,46.81999969482422,47.43333435058594,46.70666885375977,47.43333435058594,2393400.0,-0.00749009033166681,1.3695562936149337,-0.4867741847587476,76.69497792400807,67.64417579495546,-1.712766165866654,-2.0949025510767854,-5.881966951461543,-5.233069208829875,25.199654202412347,0.7266654968261648,0.6919833160282991,1.945666885375978,0.34381319497909146,3.5475205757728645,1.1447400401775312,2.746593730574425,-2.5399450251101285,79.78017279323917,13.271627062503995,0.8009268451984441,12,-0.9033317565917969,-2.9633331298828125,-7.173333168029785,-6.8899993896484375,-3.2466659545898438,3,-0.06222413310148578,1.4577123775525018,47.17333221435547,1.2461332605614994,45.49333190917969,1.2222163353537066,44.99333190917969,-0.06222413310148578
8759,2014-12-05,46.83333206176758,47.13999938964844,46.61333465576172,46.69333267211914,2108550.0,0.00028475794596882764,-2.511151801836169,-0.22825938226915948,76.15613281459943,68.1948482669223,-1.4898040595033066,-2.018503364079436,-5.747768510246786,-5.257085058115919,25.36998180762063,0.5266647338867188,0.6813250479168858,1.8363327026367173,0.031044274437149966,3.6416211308362847,0.9336884885369372,2.7389769167364975,-2.237949423966306,80.21970144748921,12.535107026831284,0.9026442140997822,12,-0.9166641235351562,-2.976665496826172,-6.659998893737793,-6.903331756591797,-3.6666641235351562,4,-0.0612099280634959,1.3695562936149337,46.81999969482422,1.4577123775525018,47.17333221435547,1.2461332605614994,45.49333190917969,-0.0612099280634959
8760,2014-12-08,46.40666580200195,47.12666702270508,46.19333267211914,46.66666793823242,1804200.0,-0.009110311843771979,-1.7184427185760474,-1.85716621253406,70.36051246399836,67.82126838598116,-0.8809091576284374,-1.5306486562642903,-5.17204886756187,-4.834963039675486,25.216575710163465,0.9333343505859375,0.7002273224541611,1.3209997177124038,-0.5807022472472028,3.2227016826720103,0.37014873523259695,2.2718507001922106,-1.527487992922218,57.102987258486635,-11.525542505859775,0.9508509824798039,12,-0.48999786376953125,-1.269998550415039,-6.233332633972168,-6.476665496826172,-4.166664123535156,0,-0.03993677389878969,-2.511151801836169,46.83333206176758,1.3695562936149337,46.81999969482422,1.4577123775525018,47.17333221435547,-0.03993677389878969
8761,2014-12-09,47.01333236694336,47.18000030517578,45.88666534423828,46.0,2577000.0,0.01307283241441648,-1.0860213069012088,-3.897400158455354,73.74703740297937,67.7958292825905,-1.2909903961964275,-2.0486016516525396,-5.611587252669722,-5.448227546897932,24.891977631439122,1.2933349609375,0.8015181073189694,1.804666328430173,-0.26303891053355954,3.8723715673939054,0.7708137089483102,2.8385189479120356,-1.878738903713007,77.49991825657627,6.829757159016836,1.0338526194818656,12,-1.0966644287109375,-1.6633319854736328,-6.038332939147949,-6.496665954589844,-4.013332366943359,1,-0.03984684520283277,-1.7184427185760474,46.40666580200195,-2.511151801836169,46.83333206176758,1.3695562936149337,46.81999969482422,-0.03984684520283277
8762,2014-12-10,45.540000915527344,47.01333236694336,45.5,47.01333236694336,2743350.0,-0.031338587954508945,1.054299954689624,-1.4539468978576189,58.969484196100474,67.72457959987031,0.24698382588099577,-0.5072940456941453,-3.977924623976932,-3.987680040019711,24.59786526615668,1.5133323669433594,0.8370533194170307,0.2716682434082003,-1.7598577060626326,2.303194192879033,-0.7440947313272162,1.2874312181436167,-0.1755333635614349,2.0690117834621122,-69.48661471116115,1.0157629747354149,12,0.3766670227050781,-0.18666648864746094,-4.415000915527344,-5.023334503173828,-2.553333282470703,2,-0.045088564804367404,-1.0860213069012088,47.01333236694336,-1.7184427185760474,46.40666580200195,-2.511151801836169,46.83333206176758,-0.045088564804367404
8763,2014-12-11,46.29999923706055,46.52666854858398,45.58000183105469,45.85333251953125,3089250.0,0.016688588191795084,1.103691333483112,-0.3031678425788077,62.802777671905424,69.05155502171903,-0.32920459045637784,-1.194652916248117,-4.551055233384673,-4.759259770495177,24.616979870189926,0.9866676330566335,0.8660511618677589,0.9466665267944308,-1.1092302127447837,3.0025632663336452,-0.08128184297517294,1.9746148965640344,-0.7999992370605469,47.61899355588757,-23.210720974845614,1.027948369769606,12,-0.383331298828125,-0.7599983215332031,-5.038332939147949,-5.783332824707031,-2.8999977111816406,3,-0.052123843036492534,1.054299954689624,45.540000915527344,-1.0860213069012088,47.01333236694336,-1.7184427185760474,46.40666580200195,-0.052123843036492534
8764,2014-12-12,45.13333129882813,45.99333190917969,45.13333129882813,45.7599983215332,3694050.0,-0.02519801204010741,-1.744681239613619,-1.402985711967599,52.80811263783475,68.53400325049468,1.0153005796867305,0.03968171162369316,-3.2254918044549896,-3.6100104138532387,24.36731466148353,1.1666679382324148,0.8398829177119183,-0.26166801452635724,-2.2606702006881747,1.7373341716354602,-1.261169107607266,0.7378330785545515,2.3000030517578054,0.0,-67.97625429780967,0.9995010930809071,12,1.1033363342285085,0.40666961669921164,-3.466665267944343,-4.313331604003913,-2.0199966430664134,4,-0.03456420152691586,1.103691333483112,46.29999923706055,1.054299954689624,45.540000915527344,-1.0860213069012088,47.01333236694336,-0.03456420152691586
8765,2014-12-15,45.00666809082031,45.71333312988281,44.48666763305664,45.599998474121094,2872500.0,-0.0028064227559269073,1.9918681789000643,0.9468032652166875,50.6719457341058,66.64249709752215,1.2785026819422,0.22403678929997284,-2.956396984981133,-3.4978470831080273,23.82009933951141,1.2266654968261719,0.8929677978567128,-0.41766471862793253,-2.3731703656214904,1.5378409283656254,-1.3954175421247115,0.5600881048688464,2.3806661987304665,19.30695242910822,-44.35468592418249,0.9777528234967804,12,0.9533329010009766,0.5333328247070312,-3.3400020599365234,-4.186668395996094,-1.9733352661132812,0,-0.04088283426968864,-1.744681239613619,45.13333129882813,1.103691333483112,46.29999923706055,1.054299954689624,45.540000915527344,-0.04088283426968864
8766,2014-12-16,45.14666748046875,45.92666625976562,44.61999893188477,44.973331451416016,4167450.0,0.0031106366142441555,-1.9696948679379576,-0.29214082732194063,49.10279022508766,63.479307896735484,1.2115667970417974,0.1527772225021522,-2.957998097502326,-3.6462506330137927,23.39890542466428,1.3066673278808452,1.0052782921944825,-0.31633205413818644,-2.2140651155233826,1.5814010072470097,-1.2651985848307845,0.6325344765544116,2.1246401428222654,26.121385974182832,-32.05470365630492,0.9488665306925981,12,0.8133335113525391,0.39333343505859375,-3.480001449584961,-4.326667785644531,-1.6733360290527344,1,-0.06438273219744128,1.9918681789000643,45.00666809082031,-1.744681239613619,45.13333129882813,1.103691333483112,46.29999923706055,-0.06438273219744128
8767,2014-12-17,45.33333206176758,45.42666625976562,44.14666748046875,44.3466682434082,5847450.0,0.004134625914073986,1.181818181818196,5.692202733334801,52.675587204412295,60.810486705669284,0.8229970779293936,0.04508240339772129,-2.9681443335779534,-3.837870978869418,22.669604649617664,1.279998779296868,1.0846156142009207,-0.1783340454101534,-2.0055807224565783,1.6489126316362714,-1.0919573839333623,0.7352892931130555,1.8265899619140598,49.8598339806029,-6.109476529642748,0.9136233385232118,12,0.3300018310546875,0.20666885375976562,-3.666666030883789,-4.513332366943359,-2.5866661071777344,2,-0.05147056162975994,-1.9696948679379576,45.14666748046875,1.9918681789000643,45.00666809082031,-1.744681239613619,45.13333129882813,-0.05147056162975994
8768,2014-12-18,46.36000061035156,46.36000061035156,45.599998474121094,45.959999084472656,3902250.0,0.022647100971645573,2.799996185317286,0.4054081222356253,59.57448103678723,58.96808095257904,-0.3081942580802348,-0.862514550601702,-3.8452791788254714,-4.849630877943412,22.615587444070716,1.0266685485839844,1.1153519406382486,0.7446678161621065,-1.024278176750535,2.513613809074748,-0.13980518029421063,1.6291408126184237,0.6191261407373005,100.0,38.251111162711425,0.884472996456319,12,-0.6966667175292969,-0.8199996948242188,-4.693334579467773,-5.540000915527344,-4.066669464111321,3,-0.07276386826754488,1.181818181818196,45.33333206176758,-1.9696948679379576,45.14666748046875,1.9918681789000643,45.00666809082031,-0.07276386826754488
8769,2014-12-19,46.15999984741211,46.66666793823242,46.12666702270508,46.31999969482422,6322350.0,-0.004314080248195573,-3.764738551641731,-0.3999980926586431,56.735964125955604,57.45424224835206,-0.23886975430414736,-0.5461228575353161,-3.4659714996760798,-4.639884597396559,23.10540800731066,0.5400009155273438,0.9231479498654949,0.4530004501342759,-1.2223004039108574,2.128301304179409,-0.3846499768882907,1.2906508771568426,0.6491793474395493,79.89412703242341,17.402518863013526,0.837650427022567,12,-0.49666595458984375,-0.6199989318847656,-3.8533334732055664,-5.340000152587891,-3.4599990844726562,4,-0.059791991565353975,2.799996185317286,46.36000061035156,1.181818181818196,45.33333206176758,-1.9696948679379576,45.14666748046875,-0.059791991565353975
8770,2014-12-22,46.12666702270508,46.36666870117188,46.00666809082031,46.1866683959961,2258250.0,-0.0007221149223833878,-1.4000101725519591,0.37500894070528723,53.86494561257379,55.245120938307,-0.2787445863691005,-0.41819296663157957,-3.2302495346696816,-4.579656595555207,22.862399998780102,0.3600006103515696,0.7466120230469784,0.3460008621215849,-1.2624554817661107,1.9544572060092804,-0.4582273098222629,1.1502290340654326,0.5400009155273438,78.57139613353255,19.6052985253079,0.8042281719438481,12,-0.5466670989990234,-0.5866661071777344,-3.703333854675293,-5.296667098999023,-6.053333282470703,0,-0.06532733798997659,-3.764738551641731,46.15999984741211,2.799996185317286,46.36000061035156,1.181818181818196,45.33333206176758,-0.06532733798997659
8771,2014-12-23,46.29999923706055,46.8466682434082,46.20666885375977,46.33333206176758,1957350.0,0.003757744175839628,-4.818345760360984,0.5555343632779557,43.469584400870126,53.52290984994808,-0.630173689260566,-0.5067176233169945,-3.175877909525134,-4.7162968647248675,22.763831461077476,0.720001220703125,0.5676541408622384,0.4489997863769517,-1.1185855604491906,2.016585133203094,-0.33479288703611587,1.2327924597900193,-2.153331756591797,79.75300548609826,24.731897149856344,0.7837926734130697,12,-0.8033313751220703,-0.7599983215332031,-3.8749990463256836,-5.469999313354492,-5.36000061035157,1,-0.07055435132143006,-1.4000101725519591,46.12666702270508,-3.764738551641731,46.15999984741211,2.799996185317286,46.36000061035156,-0.07055435132143006
8772,2014-12-24,46.27999877929688,46.50666809082031,46.23333358764648,46.46666717529297,749100.0,-0.00043197533678696054,1.0499814035991721,5.600137331196857,45.750249476729365,51.62818449492851,-0.552239567354917,-0.4311117861355882,-2.9555192497531664,-4.66339328196667,22.368527038351278,0.27333450317383523,0.4335571694919551,0.37966594696045775,-1.1760812235614466,1.935413117482362,-0.398207638300498,1.1575395322214135,-2.0793312835693456,54.54534327600139,2.5463697376088703,0.7778735852609534,12,-0.7833309173584055,-0.7399978637695384,-3.7083320617675852,-5.449998855590827,-4.446666717529304,2,-0.060645363049067647,-4.818345760360984,46.29999923706055,-1.4000101725519591,46.12666702270508,-3.764738551641731,46.15999984741211,-0.060645363049067647
8773,2014-12-26,46.08666610717773,46.51333236694336,46.07333374023438,46.3466682434082,1409550.0,-0.004177456292536519,-2.069755682120718,1.3928556831651706,44.28571261747721,50.68125115933322,-0.4384592538343881,-0.15267130779718485,-2.5599439660716214,-4.433051063053696,22.04822146134822,0.43999862670897727,0.198440161948767,0.12733325958251385,-1.3576359844311767,1.6123025035962044,-0.615151362424335,0.8698178815893627,-1.833078596496577,9.523571645904486,-37.298516528210314,0.7424846220068466,12,-0.5899982452392507,-0.5466651916503835,-3.5133323669433523,-5.256666183471673,-4.44666671752929,4,-0.07247215810361463,1.0499814035991721,46.27999877929688,-4.818345760360984,46.29999923706055,-1.4000101725519591,46.12666702270508,-0.07247215810361463
8774,2014-12-29,46.4000015258789,46.599998474121094,45.86666870117188,45.99333190917969,1503000.0,0.0067988302293875424,-1.2222247910573973,-1.5641010593033133,49.94809749233934,50.60082357691473,-0.6182361920870392,-0.3484044665055137,-2.6842881643293666,-4.70238904412367,22.026666481829356,0.7333297729492116,0.16006463073556887,0.35466861724852805,-1.0129233336200159,1.722260568117072,-0.3291273581857439,1.0384645926828,-2.0945524005432077,54.42174222754963,8.532463923909702,0.6837959754342731,12,-0.9033336639404226,-0.8600006103515554,-3.826667785644524,-5.5700016021728445,-4.900001525878899,0,-0.08850582423684239,-2.069755682120718,46.08666610717773,1.0499814035991721,46.27999877929688,-4.818345760360984,46.29999923706055,-0.08850582423684239
8775,2014-12-30,45.86666870117188,46.313331604003906,45.83333206176758,46.20000076293945,1662450.0,-0.0114942415337973,-1.3999656681829886,-0.8196630583644416,40.966401581017266,49.69678039424024,0.055782872664735805,0.2674221404067296,-1.9717870934276363,-4.126010254560192,21.8439882920035,0.566669464111321,0.0032013803277095576,-0.22233104705809836,-1.5013965548616923,1.0567344607454956,-0.8618638009598953,0.4172017068436986,-1.5103951934747428,3.2897906941732655,-37.00638864727851,0.6395327539017981,12,-0.37000083923340554,-0.07666778564453836,-3.2383356094360423,-5.036668777465827,-4.033336639404304,1,-0.06904072233507386,-1.2222247910573973,46.4000015258789,-2.069755682120718,46.08666610717773,1.0499814035991721,46.27999877929688,-0.06904072233507386
8776,2014-12-31,45.34000015258789,46.29999923706055,45.33333206176758,46.21333312988281,1681950.0,-0.011482598660376153,-1.1804461462344311,2.620008926425709,48.148140298973495,49.193730738080376,0.68477063259445,0.8242755060216069,-1.2580600471748795,-3.5705240579588633,21.086206657484396,0.9666671752929688,0.010381259599853365,-0.7413330078125,-2.037159946498484,0.554493930873484,-1.3892464771554884,-0.09341953846951156,-0.9339187501765309,0.5264283283491292,-42.76263455069031,0.647913469342991,12,0.75,0.4500007629394531,-2.3016653060913086,-4.35333251953125,-3.2333335876464844,2,-0.11615938232529777,-1.3999656681829886,45.86666870117188,-1.2222247910573973,46.4000015258789,-2.069755682120718,46.08666610717773,-0.11615938232529777
8777,2015-01-02,45.43333435058594,45.91333389282226,44.959999084472656,45.47999954223633,2262000.0,0.0020585398695178725,1.087593192022571,0.053433447337500384,40.845089719257096,47.11268725835481,0.6784609524714966,0.6259964213811884,-1.1912024452937402,-3.6345246619607323,18.923122524307797,0.9533348083496023,0.05715304876221694,-0.5609989166259766,-1.7794626868366947,0.6574648535847416,-1.1702308017313356,0.04823296847938252,-0.9784412113546423,28.861917211734383,-13.306093267339914,0.6092318851053601,1,0.4699993133544922,0.35666656494140625,-2.3949995040893555,-4.446666717529297,-3.3266677856445312,4,-0.0988995368291522,-1.1804461462344311,45.34000015258789,-1.3999656681829886,45.86666870117188,-1.2222247910573973,46.4000015258789,-0.0988995368291522
8778,2015-01-05,43.90666580200195,45.42666625976562,43.83333206176758,45.12666702270508,4089900.0,-0.033602388431442365,-1.3317051113145508,26.14370963786479,37.9581287115587,45.026261101199594,2.0344731213628577,2.0271473462877765,0.4822952701188683,-2.085186181281614,16.920972533601393,1.6000022888183594,0.07674713869916872,-1.9420007705688462,-3.414868434171396,-0.4691331069662965,-2.6784346023701247,-1.2055669387675678,2.94000244140625,2.650617360550971,-42.998599313303174,0.7364338318012758,1,1.4333343505859375,1.7266674041748047,-0.6333322525024414,-2.779998779296875,-2.0133323669433594,0,-0.0472213888794043,1.087593192022571,45.43333435058594,-1.1804461462344311,45.34000015258789,-1.3999656681829886,45.86666870117188,-0.0472213888794043
8779,2015-01-06,43.96666717529297,44.41999816894531,43.22000122070313,44.073333740234375,6294750.0,0.001366566378818046,2.0000095367977164,0.08743152312579733,39.65517503065921,43.44739770320909,1.8222586087908965,1.8354768981656804,0.5464124987417875,-2.124706189035834,15.146735503769602,1.1999969482421804,0.0480981759605541,-1.738666152954103,-3.3586614882937624,-0.11867081761444354,-2.548663820623929,-0.9286684852842768,2.81973434448242,24.137931034482584,-23.81714947398445,0.8099976676698287,1,1.0666675567626953,1.3600006103515625,-0.5433330535888672,-2.8400001525878906,-1.8066673278808594,1,-0.052918902776237675,-1.3317051113145508,43.90666580200195,1.087593192022571,45.43333435058594,-1.1804461462344311,45.34000015258789,-0.052918902776237675
8780,2015-01-07,44.5533332824707,44.560001373291016,43.84000015258789,44.29999923706055,2675400.0,0.013343429121855488,4.399937058335479,-2.375008940705243,44.57977854799579,43.57075260844527,1.1051649331198448,1.1624437421309324,0.07561768930301582,-2.6908907667134656,13.864054687881488,0.720001220703125,-0.12868327774134514,-1.059333419799806,-2.7218820661040866,0.6032152265044743,-1.8906077429519428,-0.22805909664766943,2.090412225341794,43.29002988594283,-7.120069961477093,0.8312743231521393,1,0.35666656494140625,0.7733345031738281,-0.9933328628540039,-3.426666259765625,-1.7400016784667969,2,-0.06853209530053328,2.0000095367977164,43.96666717529297,-1.3317051113145508,43.90666580200195,1.087593192022571,45.43333435058594,-0.06853209530053328
8781,2015-01-08,45.13999938964844,45.16666793823242,44.59333419799805,44.96666717529297,3087000.0,0.013167726496651433,4.058768091551666,0.6842041861165488,48.35415068641734,43.86007496507727,0.37621128041234897,0.4513787007209231,-0.3836068662314034,-3.2520721664426304,12.69508660450015,0.6133346557617188,-0.25629266141367424,-0.3790006637573242,-1.9156000717698447,1.1575987442551963,-1.1473003677635845,0.389299040248936,1.3667963466796849,71.28707822916812,19.947842316371208,0.7682997040062594,1,-0.22999954223632812,0.18666839599609375,-1.47833251953125,-4.013332366943359,-2.166667938232422,3,-0.0732535970888637,4.399937058335479,44.5533332824707,2.0000095367977164,43.96666717529297,-1.3317051113145508,43.90666580200195,-0.0732535970888637
8782,2015-01-09,43.48666763305664,45.313331604003906,43.33333206176758,45.15999984741211,4423950.0,-0.03662675629036316,1.0000038532378759,-9.653902020335401,27.897451607659207,42.03915707509749,1.7786877443410845,2.0479942334581906,1.3449055218604684,-1.5960234274902803,12.381820173988991,1.9799995422363281,-0.4002732790574015,-1.9296657562255888,-3.7146634369254485,-0.14466807552572902,-2.8221645965755187,-1.037166915875659,2.888656322646483,12.084589533661315,-31.732085451576395,0.8924988403499295,1,1.4233322143554688,1.8400001525878906,0.2583332061767578,-2.2766666412353516,-0.4866676330566406,4,-0.03173388864283122,4.058768091551666,45.13999938964844,4.399937058335479,44.5533332824707,2.0000095367977164,43.96666717529297,-0.03173388864283122
8783,2015-01-12,43.88666534423828,44.41999816894531,43.34000015258789,44.2599983215332,4380900.0,0.00919816884008795,2.115381864398387,0.22310750614379443,33.03481907234544,40.15990391732039,1.1552929948781312,1.536713471499759,1.0176897415290398,-1.9920151270415474,12.051624436310709,1.0799980163574219,-0.4679162548495057,-1.409001350402832,-3.26725969707163,0.4492569962659658,-2.3381305237372345,-0.47987217706842955,2.3624457020648393,31.8470571512916,-7.100125971126964,0.9291291733344,1,0.8800010681152344,1.44000244140625,0.7016677856445312,-1.8333320617675781,-0.8866653442382812,0,-0.04055898905362065,1.0000038532378759,43.48666763305664,4.058768091551666,45.13999938964844,4.399937058335479,44.5533332824707,-0.04055898905362065
8784,2015-01-13,43.573333740234375,44.83333206176758,43.03333282470703,44.27999877929688,3254700.0,-0.007139562815862033,-1.0149242896550545,1.8928545883699497,31.709645774184125,39.131375494338926,1.146010428577604,1.82052066622704,1.390917008810888,-1.6844424239388616,12.147103613058214,1.7999992370605469,-0.5763613868049333,-1.6443330764770536,-3.6559173068283854,0.3672511538742782,-2.6501251916527195,-0.6385409613013877,2.5546129130447426,23.68426336148626,-9.827276497874195,1.0057921151756641,1,1.093332290649414,1.5333328247070312,1.313333511352539,-1.4099998474121094,-0.5133323669433594,1,-0.038555698198150856,2.115381864398387,43.88666534423828,1.0000038532378759,43.48666763305664,4.058768091551666,45.13999938964844,-0.038555698198150856
8785,2015-01-14,43.16666793823242,43.49333190917969,42.606666564941406,43.09333419799805,3121950.0,-0.00933290540554732,1.4403800724447477,-0.1037743997236127,28.28097467280685,36.923912646987084,1.2621305987834361,2.1947988426777982,1.8223947528483677,-1.2755268239048831,13.183760998906441,0.9666671752929688,-0.6833647579927273,-1.9589988708496122,-4.169668391208582,0.25167064950935725,-3.0643336310290934,-0.853664110670131,2.775601885332371,20.689718351147793,-6.68455671810684,1.1053347601794836,1,1.093332290649414,1.7266654968261719,1.7199993133544922,-1.0033340454101562,-0.5600013732910156,2,-0.023320495625484994,-1.0149242896550545,43.573333740234375,2.115381864398387,43.88666534423828,1.0000038532378759,43.48666763305664,-0.023320495625484994
8786,2015-01-15,42.2400016784668,43.61333465576172,42.21333312988281,43.32666778564453,2973000.0,-0.021467171408541375,-1.456136124077699,-14.818091968372867,25.12316728906059,35.17703237696525,1.9029317000111732,3.0488561930798,2.7621120685000164,-0.34590891123792744,14.148625799678454,1.4000015258789062,-0.9033981910354356,-2.7403318405151396,-5.299843332671557,-0.18082034835872207,-4.020087586593348,-1.4605760944369308,3.4354198844081267,0.8602761842179742,-22.123752713565246,1.2797557460782072,1,1.5799980163574219,2.4566650390625,3.286665916442871,-0.07666778564453125,0.2866668701171875,3,0.013573151106889725,1.4403800724447477,43.16666793823242,-1.0149242896550545,43.573333740234375,2.115381864398387,43.88666534423828,0.013573151106889725
8787,2015-01-16,43.0,43.04666519165039,42.0533332824707,42.16666793823242,2883300.0,0.0179923837910414,1.1438915852609306,-0.7668703903279822,32.23330670656439,34.540941043077,0.8509525914110583,2.218849113684051,2.0242651342496956,-1.1028706336058463,15.65183141688427,0.9933319091796875,-1.0170438436813853,-1.8636669158935533,-4.5642559967562235,0.836922164969117,-3.2139614563248884,-0.5133723754622181,2.3292127195757146,34.052774575992096,8.979184913859097,1.3502945404313362,1,0.6833324432373047,1.5333328247070312,2.633334159851074,-0.8366661071777344,0.073333740234375,4,-0.0006201988042786599,-1.456136124077699,42.2400016784668,1.4403800724447477,43.16666793823242,-1.0149242896550545,43.573333740234375,-0.0006201988042786599
8788,2015-01-20,42.98666763305664,43.26666641235352,42.64666748046875,43.17333221435547,1966050.0,-0.00031005504519443505,2.321426016941271,-0.22399783935217185,29.65022267323417,33.429279670029764,0.8046799100577786,2.0727742197175374,2.0480151997614016,-1.0819711138571648,16.272408685422658,0.6199989318847727,-1.1678444847563725,-1.7083326339721694,-4.436654060717153,1.0199887927728142,-3.072493347344661,-0.3441719205996776,1.9494395540664726,33.573192820681705,11.70748414301761,1.3641607133724902,1,0.6966648101806641,1.4633331298828125,2.6483335494995117,-0.823333740234375,0.11333084106445312,1,0.00031015120914146266,1.1438915852609306,43.0,-1.456136124077699,42.2400016784668,1.4403800724447477,43.16666793823242,0.00031015120914146266
8789,2015-01-21,43.400001525878906,43.52000045776367,42.61999893188477,42.72000122070313,2442300.0,0.009615397414625582,-1.0454466638923736,-3.6428994747920247,35.08063474132645,32.37381924706651,0.33806215361909864,1.5199973778392177,1.6367917464072832,-1.484618813654393,16.520781794945798,0.9000015258788991,-1.2915035826785655,-1.156998825073245,-3.8523231593733342,1.5383255092268442,-2.504660992223293,0.19066334207680313,1.190172792685921,86.32481140495666,59.5436998587126,1.3476621671500446,1,0.28333091735839844,1.0499992370605469,2.3283329010009766,-1.2366676330566406,-0.7000007629394531,2,-0.009216624696208542,2.321426016941271,42.98666763305664,1.1438915852609306,43.0,-1.456136124077699,42.2400016784668,-0.009216624696208542
8790,2015-01-22,43.11333465576172,43.61333465576172,42.61333465576172,43.20000076293945,3827400.0,-0.006605227189825147,1.189779680484494,-0.12745010041625193,36.12956546163019,31.01553199986793,0.44587240390988825,1.654146945412677,1.9141146346163254,-1.1890370959207104,16.88885037203192,1.0,-1.295232457441017,-1.2929990768432589,-3.9555653735205354,1.3695672198340176,-2.6242822251818936,0.03828407149537583,1.172418738471812,67.94874616390956,36.28319001503665,1.3312831483386378,1,0.5699977874755859,1.3366661071777344,2.7749996185302734,-0.9500007629394531,0.15999984741210938,3,-0.0012370484189297981,-1.0454466638923736,43.400001525878906,2.321426016941271,42.98666763305664,1.1438915852609306,43.0,-0.0012370484189297981
8791,2015-01-23,43.03333282470703,43.36666870117188,42.88666534423828,43.14666748046875,2844600.0,-0.001855616868735921,-1.3606551226010142,1.3077160086271402,35.02493994704487,31.807475148688564,0.2186063504419593,1.5566821306161955,1.9862291725703898,-1.101772519835066,16.825337720499796,0.48000335693360086,-1.3206071594961912,-1.209667587280272,-3.782382253391063,1.363047078830519,-2.496024920335671,0.076689745775127,0.9845301561149569,62.820428174937945,29.527904802935048,1.2863573330553961,1,0.4099998474121094,1.4166679382324219,2.716668128967285,-0.8699989318847656,-0.006664276123046875,4,-0.009914785394466552,1.189779680484494,43.11333465576172,-1.0454466638923736,43.400001525878906,2.321426016941271,42.98666763305664,-0.009914785394466552
8792,2015-01-26,43.473331451416016,43.48666763305664,42.85333251953125,42.86666870117188,2313300.0,0.010224600276750317,1.0,-5.352844160215353,46.87198132815504,33.3449376215563,-0.2497464637814275,0.9440350757448428,1.5499559075709257,-1.5311309880865025,16.69784901470635,0.6333351135253906,-1.4146700828729522,-0.6293355941772489,-3.0349757853148276,1.7763045969603297,-1.8321556897460383,0.5734845013915404,0.3087879656038197,85.99967956542969,46.813996264838025,1.20282009556879,1,-0.029998779296875,0.9766693115234375,2.276669502258301,-1.30999755859375,-1.6666641235351562,0,-0.02177571562211611,-1.3606551226010142,43.03333282470703,1.189779680484494,43.11333465576172,-1.0454466638923736,43.400001525878906,-0.02177571562211611
8793,2015-01-27,42.746665954589844,42.99333190917969,42.34000015258789,42.78666687011719,1945950.0,-0.01671520154001227,1.8823608610040559,-0.06593600070425712,41.96661817071113,34.48460122117041,0.33324896074746135,1.4837173090019746,2.2638128184439523,-0.7931527037921597,16.96280590109845,1.133331298828125,-1.6111903504699896,-1.1890010833740234,-3.475504002462408,1.097501835714361,-2.3322525429182193,-0.04574962382982761,0.827999126284098,31.937075527940635,-8.773985601532488,1.1432514595441934,1,0.08666801452636719,1.7033348083496094,2.855001449584961,-0.5833320617675781,-1.1133346557617116,1,0.007641947701641838,1.0,43.473331451416016,-1.3606551226010142,43.03333282470703,1.189779680484494,43.11333465576172,0.007641947701641838
8794,2015-01-28,42.29333114624024,43.30666732788086,42.17333221435547,43.03333282470703,3150600.0,-0.01060515009126517,-1.312929883495977,18.49961853900421,34.85251524857949,35.21477239625626,0.6547779657970025,1.7008177195340366,2.70847851719855,-0.33134566749046,17.36644977023945,1.1333351135253906,-1.5404483335352381,-1.437002372741695,-3.520245781609866,0.6462410361264759,-2.4786240771757804,-0.39538066830760954,1.1933364868163991,8.333245030306093,-30.727575614129158,1.041621704434087,1,0.5400028228759695,2.1566696166992116,3.308336257934563,-0.12999725341797586,-1.1866645812988352,2,0.019073156595104557,1.8823608610040559,42.746665954589844,1.0,43.473331451416016,-1.3606551226010142,43.03333282470703,0.019073156595104557
8795,2015-01-29,42.70000076293945,42.88000106811523,42.246665954589844,42.459999084472656,4545300.0,0.00961545486433879,1.111108991842963,-0.3243258568873203,33.241756082428935,36.11683781774163,0.19551011867539358,1.1012046437506342,2.2938180730224644,-0.7195345268442566,17.83856851316239,0.6333351135253835,-1.5307228486155537,-0.8719993591308608,-2.7420293624801317,0.9980306442184101,-1.8070143608054963,0.06301564254377467,0.6146667480468722,40.10160246076629,4.905800963627712,0.9350150016746369,1,0.1333332061767578,1.75,2.9016666412353516,-0.5366668701171875,-1.1933326721191406,3,0.0,-1.312929883495977,42.29333114624024,1.8823608610040559,42.746665954589844,1.0,43.473331451416016,0.0
8796,2015-01-30,40.073333740234375,41.5,39.99333190917969,41.46666717529297,7198950.0,-0.061514449081341405,1.0639301857706478,-5.805515377890805,29.321475105162236,35.79330097314139,2.7742569606522807,3.492118351320997,4.883311803171409,1.9120172139278608,19.652606810226057,2.7066688537597656,-1.5525799727419596,-3.235333061218263,-5.498947385923671,-0.9717187365128552,-4.3671402235709635,-2.1035258988655627,3.2333335876464844,2.290127184394987,-34.34902456046548,1.1318071623527035,1,1.7299995422363281,3.3466663360595703,5.486666679382324,2.0900001525878906,0.2599983215332031,4,0.07985361995791718,1.111108991842963,42.70000076293945,-1.312929883495977,42.29333114624024,1.8823608610040559,42.746665954589844,0.07985361995791718
8797,2015-02-02,40.93999862670898,40.98666763305664,39.5533332824707,40.27333450317383,5152200.0,0.021626972492294838,2.7719218993123524,-0.4784670393753337,33.1039702173546,36.17705070026588,1.7708776853193555,2.394322120913195,3.98920772086975,1.0622453642005496,21.742845416115717,1.4333343505859375,-1.4957538652435147,-2.1440013885498104,-4.411651924776571,0.12364914767695012,-3.277826656663187,-1.0101761204364337,1.94000244140625,36.944895590468086,-0.28801369065220683,1.1338252681133802,2,0.6433353424072337,2.136667251586921,4.578335762023933,1.2233352661132884,-0.2799987792968679,0,0.050968978795072006,1.0639301857706478,40.073333740234375,1.111108991842963,42.70000076293945,-1.312929883495977,42.29333114624024,0.050968978795072006
8798,2015-02-03,41.83333206176758,42.04666519165039,41.2599983215332,41.459999084472656,4179900.0,0.02182055361564661,-1.0344802071772106,0.5600016021789693,40.6451514988685,36.79533033999277,0.7786189070243452,1.4099862499730875,3.080614093103563,0.19404518841213303,22.272409153814873,1.1066665649414134,-1.2897366174593614,-1.1470012664794922,-3.445654910265368,1.1516523773063838,-2.2963280883724266,0.0023255554134422596,0.5144021606445222,60.74595950459085,20.898733614391624,1.1493268218929376,2,-0.2499980926513672,1.2433338165283203,3.685002326965332,0.3300018310546875,-0.2599983215332031,1,-0.0006374040166665651,2.7719218993123524,40.93999862670898,1.0639301857706478,40.073333740234375,1.111108991842963,42.70000076293945,-0.0006374040166665651
8799,2015-02-04,41.63999938964844,41.97999954223633,41.393333435058594,41.59333419799805,2950050.0,-0.004621498278781222,-1.6268628673424943,0.12499616826918164,41.59940218680402,37.4030899761232,0.777838630617488,1.496816022210652,3.254835851499209,0.41036471733207236,22.291362539183865,0.5866661071777344,-1.200340260809547,-1.2240005493164077,-3.5478386715353736,1.0998375729025582,-2.385919610425894,-0.062081488206921165,-2.0866661071777344,62.72541298479716,19.609920775640802,1.1619190611094836,2,-0.11999893188476562,1.436666488647461,3.8783349990844727,0.5233345031738281,-0.4866676330566406,2,-0.0001601366695015427,-1.0344802071772106,41.83333206176758,2.7719218993123524,40.93999862670898,1.0639301857706478,40.073333740234375,-0.0001601366695015427
8800,2015-02-05,41.5,42.22666549682617,41.23333358764648,41.97999954223633,3444900.0,-0.003362137168600454,1.041096910481177,-10.286029592086978,45.54215815368636,38.57166977686114,0.7430604574916018,1.4717985925245785,3.363172529321915,0.5784119541583621,22.394058374087205,0.9933319091796946,-1.0944637865626916,-1.2113332748413086,-3.468092416812965,1.0454258671303478,-2.339712845827137,-0.0829537038554804,-1.8981333923339818,72.81798749425656,23.351311662827115,1.1283795709858264,2,0.020000457763671875,1.4333324432373047,4.01833438873291,0.6633338928222656,0.18666839599609375,3,-0.009477914097797413,-1.6268628673424943,41.63999938964844,-1.0344802071772106,41.83333206176758,2.7719218993123524,40.93999862670898,-0.009477914097797413
8801,2015-02-06,41.83333206176758,42.186668395996094,41.62666702270508,41.68000030517578,2769750.0,0.008032097873917454,-3.3077306806344176,-0.3194414642093635,42.591016145278914,38.096006978763796,0.24765046698384907,0.9254878015224506,2.993661131707384,0.2817376803835714,23.27956235178119,0.6866683959960938,-1.0745581426461115,-0.7126678466796861,-2.687100917087932,1.2617652237285597,-1.6998843818838125,0.27454868852444037,-2.126473498535155,85.28677307869029,32.47119349641163,0.9872165352041237,2,-0.4033317565917969,1.0933341979980469,3.810002326965332,0.5500011444091797,-0.11999893188476562,4,-0.007808700738084706,1.041096910481177,41.5,-1.6268628673424943,41.63999938964844,-1.0344802071772106,41.83333206176758,-0.007808700738084706
8802,2015-02-09,42.106666564941406,42.23333358764648,41.61333465576172,41.62666702270508,2470350.0,0.006533892704751354,-1.44737575196317,3.1304639880582164,44.59015855222889,38.387511465599104,-0.26812921271783097,0.5728357314490324,2.6736824293106594,0.05064175080600819,23.12916624383857,0.6199989318847585,-1.0478638296173415,-0.3703332901000991,-2.3023500237871772,1.561683443586979,-1.3363416569436382,0.59567507674344,-2.2990157243652334,87.3332977294929,30.758341676063537,0.9660083668435396,2,-0.676666259765625,0.6266670227050781,3.833333969116211,0.7833347320556641,0.38666534423828125,0,-0.04211529070910425,-3.3077306806344176,41.83333206176758,1.041096910481177,41.5,-1.6268628673424943,41.63999938964844,-0.04211529070910425
8803,2015-02-10,42.106666564941406,42.47999954223633,41.86666870117188,42.060001373291016,2906850.0,0.0,-1.8307760024649573,0.09721924198714128,41.62347955678362,39.13984083317734,-0.411761371615313,0.4560259483525613,2.638541814602995,0.0885190063090775,22.85649146689438,0.613330841064446,-1.0095456220943078,-0.2813333511352525,-2.1006357798023814,1.5379690775318764,-1.190984565468817,0.628317863198312,-2.1534747595410124,70.05348739007256,16.529451614520212,0.9096512143335642,2,-0.8899993896484375,0.3833332061767578,3.7400007247924805,0.7833347320556641,-0.3800010681152344,1,-0.0343571893846808,-1.44737575196317,42.106666564941406,-3.3077306806344176,41.83333206176758,1.041096910481177,41.5,-0.0343571893846808
8804,2015-02-11,41.893333435058594,42.13333129882813,41.47999954223633,41.85333251953125,3101250.0,-0.0050664929638585265,1.5128306703639711,0.8571895691980708,42.02266069618383,40.115496901372325,-0.2918231744612285,0.5660669066496808,2.820838081221538,0.3342961547818817,23.207110039051823,0.653331756591804,-1.1414422048950001,-0.41066646575927734,-2.1530423333917525,1.3317094018731979,-1.281854399575515,0.46052146805696026,-1.7379970107113252,52.94119447011404,1.1904905841157571,0.8711879338162392,2,-0.8766670227050781,0.5399990081787109,3.5933332443237305,1.186666488647461,0.5133323669433594,2,-0.007638439546002518,-1.8307760024649573,42.106666564941406,-1.44737575196317,42.106666564941406,-3.3077306806344176,41.83333206176758,-0.007638439546002518
8805,2015-02-12,42.15999984741211,42.19333267211914,41.746665954589844,42.06666564941406,1851000.0,0.0063653662883353945,4.583339293803495,2.3333015449170325,44.425533282589726,41.79372558775316,-0.7187258359133395,0.23201195188786983,2.515492420199706,0.10514723320818575,23.197695556244064,0.4466667175292969,-1.1753949040714389,-0.09366664886474751,-1.7886295110484056,1.6012962133189106,-0.9411480799565766,0.7538147822270815,-1.8186903736337143,68.00003051757812,16.920486679765652,0.8474814310918302,2,-1.1433334350585938,0.2733325958251953,3.0200014114379883,1.220001220703125,0.3400001525878906,3,-0.023877326718778513,1.5128306703639711,41.893333435058594,-1.8307760024649573,42.106666564941406,-1.44737575196317,42.106666564941406,-0.023877326718778513
8806,2015-02-13,42.813331604003906,42.99333190917969,42.22000122070313,42.29999923706055,2260500.0,0.015496483846213716,-1.297038677914468,5.4999386929333385,45.89892314584582,43.21538702425218,-1.053278711319578,-0.39649348630597103,1.814156744164876,-0.5012711631287203,22.51890445884683,0.8333320617675781,-1.0980809298855974,0.5309986114501939,-1.1822853199301662,2.244282542830554,-0.32564335423998614,1.387640577140374,-2.300926924748879,88.10569911093971,39.73133689078324,0.8566419656901785,2,-0.6999988555908203,-0.37999916076660156,2.305002212524414,0.8400020599365234,-0.07332992553710938,4,-0.026315709752016803,4.583339293803495,42.15999984741211,1.5128306703639711,41.893333435058594,-1.8307760024649573,42.106666564941406,-0.026315709752016803
8807,2015-02-17,42.973331451416016,43.106666564941406,42.64666748046875,42.88666534423828,1673400.0,0.003737150121649213,1.6037462887989204,0.1688303967540333,51.515143788086405,44.42316394527639,-0.9996411705859458,-0.5887808136154646,1.552862735401618,-0.6040093600676073,21.63316772508858,0.45999908447265625,-1.0362978943898042,0.6923318862915053,-1.018640202209994,2.4033039747930047,-0.16315415795924082,1.5478179305422515,-2.212834049168521,91.80317104457801,39.641493174565284,0.8554860442507497,2,-0.8033313751220703,-0.5399990081787109,2.1450023651123047,0.8833351135253906,-1.2199974060058594,1,-0.029320471068381315,-1.297038677914468,42.813331604003906,4.583339293803495,42.15999984741211,1.5128306703639711,41.893333435058594,-0.029320471068381315
8808,2015-02-18,43.0,43.1533317565918,42.79999923706055,42.79999923706055,1504800.0,0.0006205836895409877,-2.5333117167979555,2.3077160086271404,55.009467335933266,45.91317118406853,-0.9425314502188442,-0.6476022244989252,1.43451215604086,-0.5747023614739675,20.976932720086577,0.35333251953125,-0.7037114920232028,0.7183338165283217,-0.9938058962841083,2.430473529340752,-0.1377360398778933,1.5744036729345368,-1.9579622982292335,90.83674148645629,31.762451645595405,0.8560698564062145,2,-0.8066673278808594,-0.8066673278808594,2.1183338165283203,0.8566665649414062,-1.4533348083496094,2,-0.01178297885628632,1.6037462887989204,42.973331451416016,-1.297038677914468,42.813331604003906,4.583339293803495,42.15999984741211,-0.01178297885628632
8809,2015-02-19,43.0,43.32666778564453,42.66666793823242,42.88666534423828,2011950.0,0.0,-1.3855582825469486,0.5666711171298328,52.25676559057337,46.65923867705598,-0.815037574386622,-0.7158055664152911,1.3405100326039303,-0.5084718042185159,20.5477108101786,0.6599998474121094,-0.4408670525543599,0.7383338928222685,-0.9275204544315159,2.404188240076053,-0.0945932808046237,1.5712610664491606,-1.6623811305542873,79.32484765372246,17.11324891418198,0.8329271736268933,2,-0.5966663360595703,-0.8066673278808594,2.0466670989990234,0.8566665649414062,-1.5533332824707031,3,-0.029612430306368065,-2.5333117167979555,43.0,1.6037462887989204,42.973331451416016,-1.297038677914468,42.813331604003906,-0.029612430306368065
8810,2015-02-20,43.060001373291016,43.06666564941406,42.35333251953125,42.96666717529297,2558400.0,0.0013953807742097535,12.375487285862452,0.823527431841131,86.6013368276476,51.54927430843028,-0.7045751663760882,-0.8221599713608114,1.199020470142564,-0.49951816859117315,20.348403624757943,0.7133331298828125,-0.30317236964233274,0.801001930236815,-0.8592734757871199,2.46127733626075,-0.029135772775148894,1.6311396332487789,-1.404134677253495,75.9036352229873,5.859877490468961,0.8301377030119659,2,-0.6566677093505859,-1.4766674041748047,1.826664924621582,0.7966651916503906,-0.7600021362304688,4,-0.015172678830760788,-1.3855582825469486,43.0,-2.5333117167979555,43.0,1.6037462887989204,42.973331451416016,-0.015172678830760788
8811,2015-02-23,42.606666564941406,43.11999893188477,42.41999816894531,43.00666809082031,2429850.0,-0.01052797942154271,1.234057318171829,-4.285690930641272,72.7272821851966,54.67562137876003,-0.14528497170029198,-0.4241766180909181,1.5443615204520569,0.024774186642929408,20.113206074746394,0.7000007629394602,-0.1649715040425619,0.3690004348754883,-1.260052990639565,1.9980538603905416,-0.44552627788203836,1.183527147633015,-0.6834716945667623,26.027418735351983,-46.21190118898258,0.8145267127575255,2,-0.20333290100097656,-1.0233325958251953,1.9700002670288086,1.25,-0.5133323669433594,0,-0.00250351819424377,12.375487285862452,43.060001373291016,-1.3855582825469486,43.0,-2.5333117167979555,43.0,-0.00250351819424377
8812,2015-02-24,42.526668548583984,42.79333114624024,42.40666580200195,42.50666809082031,1888350.0,-0.0018775938792463531,-2.515059039758704,-0.050000953670678444,62.149591435110906,56.95630047635195,0.0006209730837767324,-0.4413656295674073,1.5607067405662747,0.17939126216516854,20.04450324150297,0.38666534423828836,-0.056313689347284424,0.33633556365966655,-1.1935400163559322,1.8662111436752653,-0.42860222634813283,1.101273353667466,-0.37891801176616013,17.808460772709815,-53.57615296919064,0.764937790007798,2,-0.12333488464355469,-0.9433345794677734,1.7316646575927734,2.2966651916503906,-1.2600021362304616,1,0.005016455254168273,1.234057318171829,42.606666564941406,12.375487285862452,43.060001373291016,-1.3855582825469486,43.0,0.005016455254168273
8813,2015-02-25,43.073333740234375,43.11333465576172,42.58666610717773,42.686668395996094,2600700.0,0.012854644163482032,1.25714846240623,19.332824718672516,72.3492995546081,60.32592701617686,-0.4408638446594111,-1.0143069194552652,0.9309279012669478,-0.28158649756502996,19.303129371551485,0.5866661071777344,0.07780002615196224,0.8666673660278335,-0.6948646076368021,2.428199339692469,0.08590137919551921,1.6474333528601477,-0.7369564436042779,73.97258126464801,1.4309775744161328,0.7807659868323173,2,-0.5366668701171875,-1.489999771118164,1.034998893737793,1.6700000762939453,-2.273334503173828,2,-0.030645403552574835,-2.515059039758704,42.526668548583984,1.234057318171829,42.606666564941406,12.375487285862452,43.060001373291016,-0.030645403552574835
8814,2015-02-26,43.099998474121094,43.38666534423828,42.90666580200195,43.14666748046875,2251950.0,0.0006190543329551712,-1.2153773020176766,-0.12069611886111166,75.86206896551724,63.81887542539103,-0.3110757550729275,-1.0302615943383842,0.8573566918423481,-0.23058692528204006,19.031531248010857,0.4799995422363281,0.18423368562311992,0.8529987335205078,-0.7588201701651798,2.4648176372061954,0.04708928167766402,1.6589081853633516,-0.6933326721191406,72.25803117224474,-0.23834192750379657,0.8059094518428453,2,-0.2966651916503906,-1.5166645050048828,0.9666681289672852,1.6433353424072266,-1.7333297729492116,3,-0.03604021664648982,1.25714846240623,43.073333740234375,-2.515059039758704,42.526668548583984,1.234057318171829,42.606666564941406,-0.03604021664648982
8815,2015-02-27,42.70000076293945,43.19333267211914,42.61999893188477,43.099998474121094,2240400.0,-0.009280689683128784,-1.0476154794586134,8.570949811999347,63.713129576737074,65.79823169549006,0.19397505453541442,-0.6643241265632653,1.208916167727132,0.23648955356770074,18.703777788085276,0.5733337402343679,0.315468233595233,0.4530010223388672,-1.1588178813468204,2.0648199260245548,-0.3529084295039766,1.258910474181711,-0.11693504333496207,29.932152852655303,-39.25487040042971,0.8059094518428453,2,0.1699981689453125,-1.1166667938232422,1.3666658401489258,2.043333053588867,-1.2666664123535156,4,-0.029352084848156768,-1.2153773020176766,43.099998474121094,1.25714846240623,43.073333740234375,-2.515059039758704,42.526668548583984,-0.029352084848156768
8816,2015-03-02,43.27333450317383,43.48666763305664,42.746665954589844,42.84000015258789,3181350.0,0.013427019437713739,-1.3870916138559035,-1.0833420753979228,66.85938631800727,67.50314753214793,-0.34335239099738146,-1.038894481859927,0.5882943995901826,-0.27000841663615205,16.57577552483933,0.7866668701171875,0.483443200210921,0.8663347244262667,-0.4440970859967237,2.176766534849257,0.21111881921476794,1.5215506296377654,-0.6533355712890554,80.24696590796705,12.803629663209023,0.6552159052114962,3,-0.3533344268798828,-1.7533340454101562,0.7933320999145508,1.4699993133544922,-1.4333343505859375,0,-0.022492726231714166,-1.0476154794586134,42.70000076293945,-1.2153773020176766,43.099998474121094,1.25714846240623,43.073333740234375,-0.022492726231714166
8817,2015-03-03,43.026668548583984,43.32666778564453,42.893333435058594,43.04666519165039,1668450.0,-0.005700183667883385,-2.023260765422899,-0.0461459910560231,62.41011692132895,68.32544193052524,-0.09870477944873102,-0.6618167090560263,0.7778133915935044,0.05913039592352476,14.071085587222528,0.4333343505859375,0.6162880880289379,0.5153352737426786,-0.6244742396581344,1.6551447871434917,-0.05456948295772435,1.0852400304430816,-0.40666961669921164,48.88907726868179,-17.47127395156828,0.5699047567004064,3,-0.10666847229003906,-1.5066680908203125,0.9199981689453125,1.716665267944336,-0.9000015258789062,1,-0.021691996663233515,-1.3870916138559035,43.27333450317383,-1.0476154794586134,42.70000076293945,-1.2153773020176766,43.099998474121094,-0.021691996663233515
8818,2015-03-04,41.80666732788086,42.973331451416016,41.72666549682617,42.66666793823242,3431250.0,-0.028354535962400784,-1.4444328092509762,43.007249141549025,49.080627499350506,67.97253769816713,1.044009513261841,0.5861359242797732,1.8922152226981837,1.3342708763170492,13.128181699306474,1.3000030517578125,0.6628457100446923,-0.7033327102661104,-1.8465387380171308,0.4398733174849099,-1.2749357241416206,-0.13172969639060028,1.6800003051757812,4.545553065408974,-60.88860647646435,0.5716030138755115,3,0.7999992370605469,-0.2866668701171875,2.1399993896484375,2.936666488647461,0.35333251953125,2,-0.012916621918035776,-2.023260765422899,43.026668548583984,-1.3870916138559035,43.27333450317383,-1.0476154794586134,42.70000076293945,-0.012916621918035776
8819,2015-03-05,41.63333129882813,41.88666534423828,41.41999816894531,41.47999954223633,2428350.0,-0.0041461336224982714,-2.414623253736759,-0.17829261368677748,44.30012261529767,63.27240278568381,1.1209793759721407,0.7999612100726736,1.962208060509333,1.5766684673761233,12.246863735226835,0.46666717529296875,0.6359417674010217,-0.8763353347778278,-2.0206130735052596,0.2679424039496041,-1.4484742041415473,-0.3041964654141083,1.8181362915038974,10.322556828145387,-52.52384129528786,0.5721388693637167,3,0.8200016021728445,-0.11333084106446023,2.0083360671997,3.110002517700188,0.23333740234375,3,-0.020015983246362112,-1.4444328092509762,41.80666732788086,-2.023260765422899,43.026668548583984,-1.3870916138559035,43.27333450317383,-0.020015983246362112
8820,2015-03-06,41.106666564941406,41.68000030517578,41.00666809082031,41.45333480834961,2821950.0,-0.01265007429039311,-1.4634171871183839,-2.2609030974000692,31.008914169284324,58.637028561693555,1.499067855565201,1.3656658967577968,2.3783535811712326,2.1798265658172795,11.763199008936057,0.6733322143554688,0.5579141874141982,-1.383333396911624,-2.6111480368735442,-0.15551875694970363,-1.997240716892584,-0.7694260769306638,2.2635422485351526,4.032197281412422,-53.32150277184462,0.6139073199809602,3,1.1400012969970703,0.4133338928222656,2.535000801086426,3.636667251586914,1.0800018310546875,4,0.006325060092618351,-2.414623253736759,41.63333129882813,-1.4444328092509762,41.80666732788086,-2.023260765422899,43.026668548583984,0.006325060092618351
8821,2015-03-09,41.50666809082031,41.573333740234375,41.099998474121094,41.106666564941406,2779800.0,0.00973081885019722,-1.2903076951473873,-1.15384530739351,34.507078009211696,55.56563818103809,1.0355182118551127,0.9907320750246384,1.8646143577334726,1.868894764068628,11.253396439838703,0.47333526611328125,0.5067519601309414,-0.966998672485353,-2.239472857775219,0.305475512804513,-1.603235765130286,-0.33076157984042,1.721728279296869,21.551726972872896,-30.14541316035501,0.6362370926449322,3,0.7399997711181641,0.013332366943359375,2.1349992752075195,3.236665725708008,1.286663055419929,0,-0.001766794194945076,-1.4634171871183839,41.106666564941406,-2.414623253736759,41.63333129882813,-1.4444328092509762,41.80666732788086,-0.001766794194945076
8822,2015-03-10,40.33333206176758,41.14666748046875,40.33333206176758,40.98666763305664,2402100.0,-0.028268615213472903,-1.4897937735011795,-1.633332697552881,27.324256345014646,50.562855602194375,2.0841848456153755,2.1338037303046065,2.908878170298621,3.1096276709873365,11.022935854850235,1.1733360290527344,0.2433283724509181,-2.0516679763793917,-3.639799142186668,-0.4635368105721156,-2.8457335592830333,-1.25760239347575,2.7617606115917894,0.0,-44.81520468024472,0.7940655829036394,3,1.5766677856445312,1.1866683959960938,2.278334617614746,3.3800010681152344,2.299999237060554,1,0.03735540838810336,-1.2903076951473873,41.50666809082031,-1.4634171871183839,41.106666564941406,-2.414623253736759,41.63333129882813,0.03735540838810336
8823,2015-03-11,40.65999984741211,40.72000122070313,40.186668395996094,40.26666641235352,2801850.0,0.008099201552310697,1.0779085666725818,-0.6020389097788152,31.149307239338157,45.59477096595225,1.541265466589202,1.7847008285315837,2.460505530307344,2.852940546861518,11.150130055183356,0.5333328247070384,0.08773394522471989,-1.6526668548583956,-3.416262270643003,0.11092856092621162,-2.534464562750699,-0.770869146966092,2.2141519770199167,27.84307653642818,-12.08611276072753,0.8817977078923042,3,1.1766681671142578,1.1766681671142578,1.6700000762939453,2.833333969116211,1.1866683959960938,2,0.03607149977366064,-1.4897937735011795,40.33333206176758,-1.2903076951473873,41.50666809082031,-1.4634171871183839,41.106666564941406,0.03607149977366064
8824,2015-03-12,41.573333740234375,41.61333465576172,40.900001525878906,40.9466667175293,1633200.0,0.02246271264756028,1.0188611004647798,1.5932208321210646,39.471194448481874,42.901222618368344,0.4342682291572757,0.891891923939852,1.4234692298134561,2.0051768588534884,10.460304482731528,0.9533348083496094,0.011182387683959405,-0.7233329772949233,-2.5086196035388895,1.0619536489490429,-1.61597629041691,0.16931033582706334,1.0320697413540572,92.85714285714286,55.10410234873935,0.8926433131219844,3,0.2633342742919922,0.2633342742919922,0.7566661834716797,1.9200000762939453,1.0133323669433523,3,0.014111596410416372,1.0779085666725818,40.65999984741211,-1.4897937735011795,40.33333206176758,-1.2903076951473873,41.50666809082031,0.014111596410416372
8825,2015-03-13,41.1533317565918,41.61999893188477,40.70666885375977,41.36000061035156,1952850.0,-0.010102677506377167,1.5137565554277663,-0.3297905367154258,39.6584362966538,39.87889483821795,0.6837014141983531,1.299221767344136,1.7295314118883454,2.485246765838788,9.881753988171287,0.913330078125,-0.1734986697442764,-1.0930015563964872,-2.949840838732676,0.7638377259397018,-2.021421197564578,-0.16458191522839627,1.210198216437405,67.44176143546417,27.040368165254066,0.9284196411680931,3,0.6033363342285156,0.6833362579345703,1.1450014114379883,2.3400020599365234,3.3266677856445312,4,0.017333637742849906,1.0188611004647798,41.573333740234375,1.0779085666725818,40.65999984741211,-1.4897937735011795,40.33333206176758,0.017333637742849906
8826,2015-03-16,41.686668395996094,41.79999923706055,41.413333892822266,41.413333892822266,1782300.0,0.012959743880733843,-1.8292465074735182,-1.3225723092825368,44.385031101482575,37.87610752490169,-0.1099334506097307,0.7137446042316142,1.1030818964940607,2.0207986804569487,10.219656903642448,0.64666748046875,-0.37391351404642137,-0.5033317565917983,-2.356100201811607,1.3494366886280105,-1.4297159792017027,0.4230524660181061,0.4591754193297959,92.97535023940415,47.66238202493278,0.9263842226099038,3,-0.10666847229003906,0.14999961853027344,0.5399980545043945,1.8066654205322266,3.2533302307128835,0,0.011994242265904509,1.5137565554277663,41.1533317565918,1.0188611004647798,41.573333740234375,1.0779085666725818,40.65999984741211,0.011994242265904509
8827,2015-03-17,41.71333312988281,41.86000061035156,41.43333435058594,41.61999893188477,1582350.0,0.0006396465563862641,1.2068802225664197,0.3414651166036054,40.229890097362386,36.89269225801412,-0.3827350681162187,0.6196118027014066,0.9786854468486155,2.048122716999046,10.68197711265157,0.426666259765625,-0.512467676151303,-0.41366710662841655,-2.2397812189565087,1.4124470056996756,-1.3267241627924662,0.4993899495356331,0.23659314351009897,91.23500526610951,47.50053810618901,0.9130570561640466,3,-0.676666259765625,0.12333488464355469,0.4650001525878906,1.7800006866455078,2.6133346557617188,1,0.025890954649791187,-1.8292465074735182,41.686668395996094,1.5137565554277663,41.1533317565918,1.0188611004647798,41.573333740234375,0.025890954649791187
8828,2015-03-18,42.49333190917969,42.62666702270508,41.2599983215332,41.5,3203250.0,0.01869902788319977,1.169311720788854,10.64274328687701,46.067420175805616,37.08905865362612,-1.1790800809033897,-0.21111552234832942,0.15722020970426343,1.327728697810997,10.86586192845515,1.366668701171875,-0.7081247079621065,0.3916650772094741,-1.397131945669841,2.180462100088789,-0.502733434230187,1.2860635886491352,-2.3066635131835938,93.05545621438617,50.742584517515496,0.8943985114396582,3,-1.0866641998291016,-0.6566638946533203,-0.4116649627685547,1.0000019073486328,1.6000022888183594,2,0.003294620199415288,1.2068802225664197,41.71333312988281,-1.8292465074735182,41.686668395996094,1.5137565554277663,41.1533317565918,0.003294620199415288
8829,2015-03-19,41.72666549682617,42.48666763305664,41.66666793823242,42.32666778564453,1965000.0,-0.018042040431004547,-1.2777851364024095,-0.6040300158220556,43.9768927816381,38.52994516610987,-0.444528866643374,0.47986773016423,0.870722165444505,2.1370538047040313,11.278976165291231,0.8266639709472656,-0.9059646110404245,-0.31133460998535156,-2.055593145311313,1.43292392534061,-1.1834638776483288,0.5607946576776257,-1.4911971282959016,53.12487582353812,8.863986773545662,0.8721292676629795,3,-0.31999778747558594,0.11000251770019531,0.12666797637939453,1.7666683197021484,2.6000022888183594,3,0.0028759246671929972,1.169311720788854,42.49333190917969,1.2068802225664197,41.71333312988281,-1.8292465074735182,41.686668395996094,0.0028759246671929972
8830,2015-03-20,42.40666580200195,42.560001373291016,41.72000122070313,42.04666519165039,4242750.0,0.016296540763064415,1.5199812318326216,-0.5999987284390954,44.70683401612609,39.66325138910035,-1.0289351740593418,-0.2651846181685613,0.1254500350111556,1.4953706968351952,11.315141350361186,0.8400001525878835,-0.9437025281365123,0.40133247375488423,-1.2858741974194459,2.0885391449292143,-0.44227086183227726,1.2449358093420457,-2.123373460388187,83.9023736685796,42.36789419353711,0.8436033355871636,3,-0.9999980926513672,-0.5699977874755859,-0.681666374206543,1.0866680145263672,2.1933326721191406,4,0.004244622909431284,-1.2777851364024095,41.72666549682617,1.169311720788854,42.49333190917969,1.2068802225664197,41.71333312988281,0.004244622909431284
8831,2015-03-23,42.5,42.84000015258789,42.37333297729492,42.6533317565918,2500650.0,0.0022009322410261323,-1.2950893485296187,-0.4259208239732124,46.72198445030209,41.81855451191007,-1.0801350314103928,-0.38674853972766243,-0.05233009602426364,1.4424563644438706,11.465894270129654,0.46666717529296875,-0.9393952728521882,0.5,-1.1798615065251212,2.1798615065251212,-0.33993075326255706,1.339930753262557,-2.169840164764409,78.48102793900354,36.31220178727718,0.8399307532625597,3,-0.9866657257080078,-0.6633319854736328,-0.7750005722045898,0.9933338165283203,1.6733322143554688,0,0.046588224523207655,1.5199812318326216,42.40666580200195,-1.2777851364024095,41.72666549682617,1.169311720788854,42.49333190917969,0.046588224523207655
8832,2015-03-24,42.7400016784668,42.900001525878906,42.5,42.686668395996094,2416500.0,0.005647098316865717,1.1428673608059918,-0.3478293320064685,56.61625361277928,44.6482152200702,-1.0536521034579494,-0.6429107362946382,-0.32242998054289984,1.2270101904661104,11.635766104073156,0.40000152587890625,-0.8109499246562777,0.7293350219726591,-0.96723345947197,2.425903503417288,-0.11894921874965547,1.5776192626949737,-2.3094482305371145,90.24393080524845,41.526673797606264,0.848284240722314,3,-0.9366664886474609,-0.9033336639404297,-0.46666908264160156,0.7533321380615234,0.8266639709472656,1,0.05147395558832146,-1.2950893485296187,42.5,1.5199812318326216,42.40666580200195,-1.2777851364024095,41.72666549682617,0.05147395558832146
8833,2015-03-25,41.753334045410156,42.77333450317383,41.7400016784668,42.70666885375977,1824750.0,-0.02308534380694094,-1.1088434844551014,-17.87504470352635,50.7627283845132,45.90283010185146,0.11668542800698845,0.252754217062801,0.6091586279006691,2.2284872939254257,12.387424133537065,1.0333328247070312,-0.7440911748699648,-0.1913326263427706,-1.81497218254745,1.4323069298619089,-1.0031524044451103,0.6204871517595691,-1.1746137128035201,7.026980214097263,-44.62414173277424,0.8118197781023393,3,0.05000114440917969,0.08333396911621094,0.5483322143554688,1.739999771118164,1.9599990844726562,2,0.06163181453810762,1.1428673608059918,42.7400016784668,-1.2950893485296187,42.5,1.5199812318326216,42.40666580200195,0.06163181453810762
8834,2015-03-26,41.54666519165039,42.11333465576172,41.43999862670898,41.73333358764648,2481600.0,-0.00494975691126831,-2.366667302447035,0.19580570683162316,52.915179923136684,47.37580161590511,0.3566824973709828,0.35530095509204784,0.7673124962664204,2.4435918348497125,13.156067746452427,0.6733360290527415,-0.5092685104196022,-0.3203348159790025,-1.8575878055010406,1.2169181735430357,-1.0889613107400251,0.44829167878202014,-0.8286679874474174,7.305914597981801,-48.28800280442396,0.7686264947610207,3,0.5333347320556641,0.29000282287597656,0.64666748046875,1.9466686248779297,2.493335723876953,3,0.06129659250869213,-1.1088434844551014,41.753334045410156,1.1428673608059918,42.7400016784668,-1.2950893485296187,42.5,0.06129659250869213
8835,2015-03-27,41.4466667175293,41.50666809082031,41.00666809082031,41.33333206176758,1916400.0,-0.00240689532264049,3.285639550091551,-0.6071443168349436,49.58600769711419,47.95368790430863,0.5617392155684797,0.3758588931769964,0.829743780123799,2.5358823522100806,14.24988090086721,0.5399971008300781,-0.30484829010509884,-0.35766658782959126,-1.8535693840998633,1.1382362084406807,-1.1056179859647273,0.39028481030554474,-0.5977492540257643,23.239362838134614,-35.14624854612181,0.7479513981351374,3,0.5066680908203125,0.3900012969970703,0.8516664505004883,2.0466670989990234,1.9733314514160156,4,0.06948691646889849,-2.366667302447035,41.54666519165039,-1.1088434844551014,41.753334045410156,1.1428673608059918,42.7400016784668,0.06948691646889849
8836,2015-03-30,42.29999923706055,42.400001525878906,41.49333190917969,41.6533317565918,1529550.0,0.020588688720059256,1.1417256138769993,5.705822955233928,64.19633150602549,50.61662583860452,-0.2184112924421271,-0.5840782882761317,-0.022140891554364828,1.6789805392256199,14.857717087924849,0.9533348083496094,-0.18964584015314756,0.5443326950073271,-0.806654912955544,1.8953203029701982,-0.13116110897411204,1.2198264989887662,-1.3280167298144931,68.30973996929437,2.433868622578302,0.6754938039814357,3,-0.3466644287109375,-0.4633312225341797,-0.30666542053222656,1.0666675567626953,0.9133338928222656,0,0.05437350540293706,3.285639550091551,41.4466667175293,-2.366667302447035,41.54666519165039,-1.1088434844551014,41.753334045410156,0.05437350540293706
8837,2015-03-31,42.09333419799805,42.400001525878906,41.98666763305664,42.08666610717773,2370300.0,-0.0048856984111109725,-3.000036916715889,0.010311467673441852,60.528893790827695,52.22345624027365,0.05344594493698196,-0.4752898493853195,0.15909961511245996,1.8808383015426244,15.498401497823341,0.4133338928222656,-0.04017267351119358,0.38433437347411825,-0.8403729728697371,1.6090417198179736,-0.22801929969780588,0.9966880466460424,-1.0866661071777344,61.50941114741072,-8.798245973027903,0.6123536731719272,3,-0.1399993896484375,-0.2566661834716797,-0.10000038146972656,1.2733325958251953,1.6999969482421946,1,0.04941395249360747,1.1417256138769993,42.29999923706055,3.285639550091551,41.4466667175293,-2.366667302447035,41.54666519165039,0.04941395249360747
8838,2015-04-01,41.26666641235352,42.099998474121094,41.12666702270508,42.00666809082031,1999200.0,-0.019638923867519198,1.1007249330023587,-110.9765446223063,47.71825075825572,52.639162682120045,0.7686436381799453,0.32553867900812605,0.9506425254788695,2.6918819100019746,15.546152860282772,0.9733314514160156,0.01894858842953795,-0.4153333663940373,-1.654696807143722,0.8240300743556475,-1.0350150867688797,0.2043483539808051,-0.14639831542969262,18.66016525486425,-46.779456939468915,0.6196817203748423,4,0.6866683959960866,0.5700016021728445,0.7266674041747976,2.1000003814697195,3.0600013732910085,2,0.055735038398255776,-3.000036916715889,42.09333419799805,1.1417256138769993,42.29999923706055,3.285639550091551,41.4466667175293,0.055735038398255776
8839,2015-04-02,40.79999923706055,41.52000045776367,40.52000045776367,41.26666641235352,3949050.0,-0.011308574592137965,1.0547904402831232,0.6306298875698012,47.38916994862,52.937200007952704,1.2181401914585095,0.7658386104307482,1.3627128878818695,3.1334528777800443,15.470581264494921,1.0,0.09978419814305539,-0.8403339385986328,-2.1410978821582702,0.4604300049610046,-1.490715910378448,-0.18995196681881765,2.1000022888183594,14.893543628546094,-48.21527684235879,0.6503819717798184,4,0.9100017547607422,1.0366687774658203,1.2600011825561523,2.4833335876464844,3.700000762939453,3,0.07140524380637614,1.1007249330023587,41.26666641235352,-3.000036916715889,42.09333419799805,1.1417256138769993,42.29999923706055,0.07140524380637614
8840,2015-04-06,41.36666870117188,41.59333419799805,40.33333206176758,40.45333480834961,2298600.0,0.013888957713425798,-1.1849633361006282,-1.9571419229322855,47.64706212343911,53.03998641607904,0.5458332664729753,0.23151656292505862,0.7561472354931666,2.540682618318108,15.037866963723312,1.2600021362304688,0.08776244996717963,-0.28666458129882244,-1.5700523360337613,0.9967231734361164,-0.9283584586662954,0.3550292960686505,1.4857328033447175,50.00009229093829,-8.945366767333233,0.6416938773674696,4,0.24999809265136008,0.4699993133544851,0.8266649246215749,1.833332061767571,2.6999969482421804,0,0.06462527194701884,1.0547904402831232,40.79999923706055,1.1007249330023587,41.26666641235352,-3.000036916715889,42.09333419799805,0.06462527194701884
8841,2015-04-07,41.43333435058594,41.540000915527344,41.15999984741211,41.30666732788086,1891650.0,0.0016115788751480675,1.2352993975024964,0.13868643625352298,47.95322648469159,52.07742784629151,0.34860917665960045,0.1676718637804413,0.6521165782134091,2.449316190847753,14.58176824445076,0.3800010681152344,0.15623836672256175,-0.21633224487304403,-1.501901508292569,1.069237018546481,-0.859116876582803,0.42645238683671494,1.318304376220702,53.225845154264306,-1.5676549002807718,0.642784631709761,4,0.11999893188476562,0.4033336639404297,0.7933320999145508,1.7666664123535156,2.9466667175292898,1,0.047948441743773884,-1.1849633361006282,41.36666870117188,1.0547904402831232,40.79999923706055,1.1007249330023587,41.26666641235352,0.047948441743773884
8842,2015-04-08,41.84000015258789,41.8466682434082,41.38000106811523,41.56666564941406,2303550.0,0.00981494268747407,2.255771866558487,2.1578979069417255,44.94846917677511,51.431399045431725,-0.22255117414371028,-0.12683346755169111,0.19785623396403196,2.023363436826344,13.240671838940532,0.46666717529297586,0.17703459524062737,0.1150001525878892,-1.0126669683274017,1.24266727350318,-0.44883340786975623,0.6788337130455346,0.8149063076171856,85.28311175697064,33.87006696532764,0.5638335604576464,4,-0.47333335876464844,-0.08333206176757812,0.38000011444091797,1.3600006103515625,2.7066650390625,2,0.032823445800345574,1.2352993975024964,41.43333435058594,-1.1849633361006282,41.36666870117188,1.0547904402831232,40.79999923706055,0.032823445800345574
8843,2015-04-09,42.12666702270508,42.1533317565918,41.64666748046875,41.64666748046875,2536200.0,0.006851502606876947,-1.111103163817562,1.7560883703403904,53.34076731427262,51.478686533335726,-0.5036564542244264,-0.31409108430073474,-0.11062919573039665,1.714835802138765,11.553462186502625,0.5066642761230469,0.1732143675970832,0.32833366394042685,-0.6935132538388018,1.3501805817196555,-0.18258979494918748,0.8392571228300412,0.4353764615624982,98.53490448583322,45.38289454806852,0.510923458889616,4,-0.7600002288818359,-0.5466670989990234,0.09333324432373047,1.073333740234375,2.1733322143554688,3,0.03956316132574367,2.255771866558487,41.84000015258789,1.2352993975024964,41.43333435058594,-1.1849633361006282,41.36666870117188,0.03956316132574367
8844,2015-04-10,42.15999984741211,42.38666534423828,42.040000915527344,42.11999893188477,1688250.0,0.0007912523601514287,-2.46669718471046,0.08333532015670582,47.690395399507096,51.26806294471271,-0.4926453055631157,-0.317497061920875,-0.1512285293298845,1.664404239246096,11.023560543910314,0.3466644287109375,0.05442267143971691,0.33233318328857564,-0.6959798758050724,1.3606462423822236,-0.18182334625824836,0.8464897128353996,0.31289517995546845,88.96109566034826,38.05888345125245,0.5141565295468241,4,-0.7933330535888672,-0.6166648864746094,-0.09666633605957031,1.0400009155273438,1.6866683959960938,4,0.051391554698153374,-1.111103163817562,42.12666702270508,2.255771866558487,41.84000015258789,1.2352993975024964,41.43333435058594,0.051391554698153374
8845,2015-04-13,41.86666870117188,42.2400016784668,41.77333450317383,42.08666610717773,1770300.0,-0.006957569907539596,-1.2950893485296187,-5.499809269502815,44.28401449309298,49.055583276609106,-0.14915698309405911,0.03374577028085213,0.11816757178181803,1.9368413104360869,10.381321635835857,0.46666717529296875,0.047199779078113124,0.003335189819345885,-0.9747545608993846,0.9814249405380764,-0.4857096855400229,0.4923800651787147,0.5206438075716946,57.60892888796344,9.774096071826584,0.4890448753593658,4,-0.5000019073486399,-0.3233337402343821,0.11999797821044211,1.333332061767571,1.8266639709472585,0,0.06289803752058276,-2.46669718471046,42.15999984741211,-1.111103163817562,42.12666702270508,2.255771866558487,41.84000015258789,0.06289803752058276
8846,2015-04-14,42.186668395996094,42.33333206176758,41.56666564941406,41.72000122070313,1969050.0,0.007643304441254939,1.0175577730037946,-2.121239444434916,45.07710509221454,47.33871786565208,-0.5441460294454004,-0.26021595941190157,-0.13786394830830773,1.5983413124547496,10.040282528533616,0.7666664123535156,0.044160855296304646,0.29833488464355185,-0.6862802201545151,1.2829499894416188,-0.1939726677554816,0.7906424370425853,-1.8533363342285156,80.13270630677074,36.10654678658264,0.49230755239903207,4,-0.8266696929931641,-0.6433334350585938,-0.30333423614501953,1.0133323669433594,1.4066658020019531,1,0.04456377630418418,-1.2950893485296187,41.86666870117188,-2.46669718471046,42.15999984741211,-1.111103163817562,42.12666702270508,0.04456377630418418
8847,2015-04-15,42.79333114624024,43.01333236694336,42.13333129882813,42.29999923706055,2686200.0,0.014380437548411118,-1.1290319603518324,1.0571386531953817,59.923647728323445,48.6948730845485,-1.1634178852444421,-0.824069913887449,-0.7001296386957421,0.9767310345048585,9.443414973555475,0.8800010681152273,0.09851839889299185,0.8509977340698285,-0.2087980354019905,1.9107935035416475,0.321099849333919,1.380895618805738,-2.419999084472664,84.79254288238212,34.595550828231715,0.52989788473591,4,-1.1199989318847727,-1.193330764770515,-0.9099969863891673,0.40666961669921164,0.9000015258788991,2,0.03707750435348833,1.0175577730037946,42.186668395996094,-1.2950893485296187,41.86666870117188,-2.46669718471046,42.15999984741211,0.03707750435348833
8848,2015-04-16,42.63333129882813,42.82666778564453,42.413333892822266,42.686668395996094,1559850.0,-0.0037388967656042382,1.479984436153899,-0.1081160496118117,60.46214225219801,50.14742556272383,-0.8819119786839025,-0.6883351934890456,-0.5254757852292329,1.121872143387165,9.849547561264577,0.4133338928222656,-0.040535358754553386,0.6839979171752972,-0.3928339214198573,1.7608297557704518,0.14558199787771997,1.2224138364728745,-2.1543992248535204,73.73264598468018,17.362106539749455,0.538415919297579,4,-0.9599990844726634,-1.0333309173584055,-0.9183311462402415,0.566669464111321,1.213336944580071,3,0.044878826836476815,-1.1290319603518324,42.79333114624024,1.0175577730037946,42.186668395996094,-1.2950893485296187,41.86666870117188,0.044878826836476815
8849,2015-04-17,41.8466682434082,42.31999969482422,41.58000183105469,42.18000030517578,2329800.0,-0.01845183173479925,1.4130463176619128,6.249535116579291,53.40137952152714,50.78679416251139,0.07692406102946592,0.11360364567697445,0.2732349601009929,1.8883125035711856,10.601563477574546,1.0533294677734446,-0.15709489131813825,-0.10866527557372763,-1.181603342322795,0.9642727911753397,-0.6451343089482577,0.4278037578008025,-1.2663601577148427,19.355017337534775,-39.50419953290971,0.5364690333745336,4,0.23999786376953125,-0.17333602905273438,-0.010000228881835938,1.2299976348876953,1.7599983215332031,4,0.058626674395727996,1.479984436153899,42.63333129882813,-1.1290319603518324,42.79333114624024,1.0175577730037946,42.186668395996094,0.058626674395727996
8850,2015-04-20,42.58666610717773,42.746665954589844,42.19333267211914,42.29999923706055,2491050.0,0.01768355510324504,-1.2133331298828125,-0.8600038910060326,52.48555593923104,51.290386324126885,-0.5272655668292003,-0.6453026208086357,-0.44135468738345196,1.1269737990409041,11.293580624239574,0.8999977111816406,-0.08554354981299639,0.6223325729370046,-0.4694010993625355,1.7140662452365447,0.07646573678723456,1.1681994090867747,-1.9090370502343674,70.50694160612764,12.31261497358313,0.5458668361497715,4,-0.3899993896484304,-0.9133338928222585,-0.7499980926513601,0.48999977111817117,1.5466651916504048,0,0.02958677566023682,1.4130463176619128,41.8466682434082,1.479984436153899,42.63333129882813,-1.1290319603518324,42.79333114624024,0.02958677566023682
8851,2015-04-21,44.47999954223633,44.573333740234375,42.73333358764648,43.91999816894531,6909900.0,0.04445836239666323,3.9285513577030358,1.9534917762282913,66.01074599609795,53.63063930405165,-2.1713185039938168,-2.511457508490075,-2.297501276550989,-0.7807396341422717,12.078079368320871,1.9866676330566477,0.08398254815907791,2.416666030883789,0.8602153827583834,3.9731166790091947,1.6384407068210862,3.194891354946492,-3.7089423528929686,96.88192954106366,37.491471502016324,0.7782253240627045,4,-1.4099998474121094,-2.0266666412353516,-2.6833314895629883,-1.4033336639404297,-1.0333328247070312,1,-0.017685856074935447,-1.2133331298828125,42.58666610717773,1.4130463176619128,41.8466682434082,1.479984436153899,42.63333129882813,-0.017685856074935447
8852,2015-04-22,44.93999862670898,45.62666702270508,44.5533332824707,44.84000015258789,5510700.0,0.010341706142237062,-2.1881253186788285,0.1785682658837347,75.91725143239782,56.13913753939889,-2.3974570540074325,-2.949405128089147,-2.723013309522706,-1.258976656028132,13.107349692989445,1.14666748046875,0.23969202454590288,2.766665267944326,0.7623340896078048,4.770996446280847,1.7644996787760618,3.76883085711259,-3.9408048443121544,83.0312525629023,17.724937849874934,1.002165589168262,4,-1.343332290649407,-1.9599990844726491,-3.2316646575927663,-2.0066661834716726,-2.5666656494140554,2,-0.029965831550127664,3.9285513577030358,44.47999954223633,-1.2133331298828125,42.58666610717773,1.4130463176619128,41.8466682434082,-0.029965831550127664
8853,2015-04-23,44.32666778564453,44.926666259765625,44.30666732788086,44.84000015258789,3382200.0,-0.013647771691295274,-1.240960200754207,-5.133401998932233,74.37794376140133,59.10442069072047,-1.608375656944112,-2.248693431790386,-2.081611326623019,-0.6614614533823371,13.744483353873676,0.6333312988281179,0.39118157431852296,2.024667739868164,-0.18591584099828395,4.235251320734612,0.9193759494349436,3.1299595303013845,-2.957276144023048,67.87480121303646,-3.651069333821482,1.105291790433223,4,-0.7300014495849609,-1.3466682434082031,-2.890000343322754,-1.4000015258789062,-1.6199989318847585,3,-0.01428790263658164,-2.1881253186788285,44.93999862670898,3.9285513577030358,44.47999954223633,-1.2133331298828125,42.58666610717773,-0.01428790263658164
8854,2015-04-24,44.09333419799805,44.47999954223633,44.0,44.43999862670898,2621700.0,-0.005263955070451964,1.25,0.6753215870161194,69.75849587762863,61.934918622335545,-1.197933768832307,-1.9128607538713993,-1.815461771071952,-0.44184168937054835,13.948135800029466,0.4799995422363281,0.546046256712799,1.6640007019042997,-0.6541564631797883,3.9821578669883877,0.5049221193622557,2.8230792844463437,-2.383360525889877,55.3398338718351,-18.12779558292823,1.159078582542045,4,-0.49666786193847656,-1.1133346557617188,-2.4716663360595703,-1.3600006103515625,-1.0333328247070312,4,-0.005594177874646666,-1.240960200754207,44.32666778564453,-2.1881253186788285,44.93999862670898,3.9285513577030358,44.47999954223633,-0.005594177874646666
8855,2015-04-27,44.32666778564453,44.58000183105469,44.13999938964844,44.393333435058594,3271650.0,0.005291810925404539,1.0,0.19230599938377962,70.47174598376235,64.75654538806307,-1.16849989982952,-2.0230941603426373,-2.0211882107305215,-0.6926745149892213,13.718786812134603,0.4866676330566406,0.6334349457106541,1.7533342361450224,-0.6635068143364649,4.17017528662651,0.5449137109042823,2.9617547613857624,-2.3033586454886077,55.06915237253956,-20.093135021308925,1.2084205252407436,4,-0.7233333587646484,-1.3466682434082031,-2.7049999237060547,-1.8366680145263672,-1.3333358764648438,0,-0.016243071195536696,1.25,44.09333419799805,-1.240960200754207,44.32666778564453,-2.1881253186788285,44.93999862670898,-0.016243071195536696
8856,2015-04-28,44.599998474121094,44.62666702270508,44.00666809082031,44.106666564941406,2574750.0,0.006166280980071326,1.268279067170949,-7.4000915541313805,69.90388588450135,65.86546073874952,-1.188480483059024,-2.2295921431148997,-2.284228482771937,-0.9900762668999761,14.630043859179468,0.6199989318847656,0.7785432813698492,1.9116649627685547,-0.6640713099544584,4.487401235491568,0.6237968264070517,3.1995330991300577,-2.28842070336124,36.88514402433276,-35.46862225655718,1.287868136361505,4,-0.9966640472412109,-1.6199989318847656,-2.978330612182617,-2.166666030883789,-2.053333282470703,1,-0.01046338993853868,1.0,44.32666778564453,1.25,44.09333419799805,-1.240960200754207,44.32666778564453,-0.01046338993853868
8857,2015-04-29,44.17333221435547,44.66666793823242,43.96666717529297,44.606666564941406,2045700.0,-0.009566508393788253,1.5301060294786768,-0.8783829760910581,64.46751125940895,66.31050173955072,-0.6095787354750186,-1.7276872741504832,-1.8571756021487715,-0.6170313029711281,15.590546369367173,0.7000007629394531,0.9767367864310259,1.3809988021850614,-1.2607055828095994,4.022703187179722,0.06014660968772745,2.7018509946823954,-1.5965473034399977,21.52762876602373,-45.55162877477695,1.320852192497331,4,-0.5699977874755859,-1.1933326721191406,-2.498331069946289,-1.739999771118164,-1.8199996948242188,2,-0.016450321051170724,1.268279067170949,44.599998474121094,1.0,44.32666778564453,1.25,44.09333419799805,-0.016450321051170724
8858,2015-04-30,43.56666564941406,44.13999938964844,43.313331604003906,43.86000061035156,2944350.0,-0.013733774078837802,-1.0666615804230484,0.6769252438466143,59.19792389511123,66.9545622255045,0.1602569790081958,-0.9906677032527043,-1.2580237021188978,-0.06241643144400655,15.401768616868033,0.8600006103515625,1.1490398233155759,0.659332275390625,-1.9017444130296113,3.2204089638108613,-0.6212060688194896,1.9398706196007396,-0.7458901695554232,18.719222930977622,-43.70876542168048,1.2805383442101168,4,0.3433341979980469,-0.5866661071777344,-1.746664047241211,-1.1333332061767578,-1.3333320617675852,3,-0.02739095715338935,1.5301060294786768,44.17333221435547,1.268279067170949,44.599998474121094,1.0,44.32666778564453,-0.02739095715338935
8859,2015-05-01,43.71333312988281,43.87333297729492,43.48666763305664,43.599998474121094,2721750.0,0.0033665068988524283,-1.2745265236513779,-0.38636600083229294,62.311121238446496,68.04629170319511,0.34220862567529764,-0.956947876754981,-1.4106564946736029,-0.26102406004106626,14.63964164268558,0.38666534423828125,1.1924427433478115,0.6603330612182603,-1.7211831869748906,3.041849309411411,-0.5304250628783151,1.8510911853148357,-0.668086326596459,29.556697456654895,-32.09780932503538,1.190758124096575,5,0.46666717529296875,-0.7333335876464844,-1.893331527709961,-1.2800006866455078,-1.2066650390625,4,-0.023028769577739583,-1.0666615804230484,43.56666564941406,1.5301060294786768,44.17333221435547,1.268279067170949,44.599998474121094,-0.023028769577739583
8860,2015-05-04,44.040000915527344,44.313331604003906,43.86666870117188,43.86666870117188,2197950.0,0.007472955326328634,-4.153835996302995,1.5293840457757704,62.3445999235704,67.63894213958093,0.2719777513714092,-1.1310572654026743,-1.7415509955449409,-0.6314470995943964,13.825981666517434,0.5999984741210938,1.2619996611195035,0.8533342361450167,-1.4276311747115855,3.134299647001619,-0.28714846928328797,1.9938169415733213,-0.7882404946874928,53.69465765047116,-5.3902222673810485,1.1404827054283027,5,0.42999839782714844,-1.0600013732910156,-2.081666946411133,-1.8466682434082031,-0.6800003051757812,0,-0.022252486872469723,-1.2745265236513779,43.71333312988281,-1.0666615804230484,43.56666564941406,1.5301060294786768,44.17333221435547,-0.022252486872469723
8861,2015-05-05,43.41999816894531,44.060001373291016,43.3466682434082,43.81999969482422,2462100.0,-0.014078172881314188,-1.6097806062636075,-2.307716008627235,54.16667300759233,65.22221120349144,0.8111029612728942,-0.3737497110707082,-1.1184520242028597,-0.06893583989318586,12.755870251482865,0.7133331298828125,1.4335443037675049,0.1339982986450181,-1.9933297956504887,2.261326392940525,-0.9296657485027353,1.1976623457927715,2.2066688537597656,7.88174840530035,-45.97046691955468,1.063664047147755,5,0.7000007629394531,-0.4399986267089844,-1.5249967575073242,-1.2266654968261719,0.2266693115234375,1,-0.009826491887574118,-4.153835996302995,44.040000915527344,-1.2745265236513779,43.71333312988281,-1.0666615804230484,43.56666564941406,-0.009826491887574118
8862,2015-05-06,43.21333312988281,43.63999938964844,42.91999816894531,43.63333129882813,2022900.0,-0.0047596740621308475,2.3230747561533858,1.0499914169639117,53.83261559806283,62.9393969631205,0.8348796201140871,-0.062106945130423696,-0.9084494190036452,0.10197720264068977,11.987886821245093,0.720001220703125,1.568644511121434,-0.14133338928222372,-2.1579123577811146,1.8752455792166671,-1.1496228735316691,0.8669560949672217,2.367733917236329,21.052746855612806,-29.033696832903747,1.0082894842494436,5,0.5799999237060547,-0.23333358764648438,-1.3183317184448242,-1.6299991607666016,0.12666702270507812,2,-0.015427366739535486,-1.6097806062636075,43.41999816894531,-4.153835996302995,44.040000915527344,-1.2745265236513779,43.71333312988281,-0.015427366739535486
8863,2015-05-07,43.79333114624024,43.900001525878906,42.87333297729492,43.21333312988281,2731200.0,0.013421737559891067,1.5882222831287356,-1.380953678474108,63.224624723615655,62.21341127934129,0.19139949790688604,-0.5384470462304591,-1.4959247775327214,-0.5228981176336447,11.632020969919788,1.0266685485839844,1.448974481403127,0.3553314208984446,-1.5838415674284505,2.2945044092253397,-0.6142550732649994,1.3249179150618886,1.681293145751944,63.888822661443136,9.505479310544523,0.969586494163446,5,-0.023330688476569605,-0.8133316040039134,-1.8983297348022532,-2.2099971771240305,-0.9266624450683594,3,-0.032881687440043494,2.3230747561533858,43.21333312988281,-1.6097806062636075,43.41999816894531,-4.153835996302995,44.040000915527344,-0.032881687440043494
8864,2015-05-08,44.32666778564453,44.459999084472656,44.00666809082031,44.16666793823242,2684100.0,0.012178489862378905,1.1250100583833271,0.27586274935379784,62.16217657501621,61.29012578948061,-0.34124342965669996,-0.9498383429579889,-2.031555122946415,-1.079837977188589,11.774569818193086,0.6666679382324148,1.2168405990083144,0.7803346633911161,-1.09939578533114,2.6600651121133723,-0.15953056097001195,1.7201998877522442,0.9918790274658207,91.59676391743903,37.63144854513378,0.9398652243611285,5,-0.5566673278808594,-1.3466682434082031,-2.431666374206543,-2.7433338165283203,-1.6266670227050781,4,-0.04722516495309381,1.5882222831287356,43.79333114624024,2.3230747561533858,43.21333312988281,-1.6097806062636075,43.41999816894531,-0.04722516495309381
8865,2015-05-11,44.5,44.68000030517578,44.099998474121094,44.22000122070313,2357700.0,0.00391033711790989,-1.230757944775375,1.7499940395297937,50.18405338706676,59.09903328976564,-0.5446819235327993,-0.965262182105306,-2.1923191044328405,-1.2739826675969397,11.702209221654941,0.5800018310546875,1.0323981634553192,0.8220003128051729,-0.926687762000654,2.570688387611,-0.052343724597740504,1.6963443502080864,0.6718339829614237,90.03688712371228,39.78590292063939,0.874344037402912,5,-0.7233333587646484,-1.5200004577636719,-2.726665496826172,-2.916666030883789,-1.9000015258789062,0,-0.044793975487184,1.1250100583833271,44.32666778564453,1.5882222831287356,43.79333114624024,2.3230747561533858,43.21333312988281,-0.044793975487184
8866,2015-05-12,44.06666564941406,44.37333297729492,43.79999923706055,44.29333114624024,1633800.0,-0.009737850574964901,1.9655002318400205,-0.8095231607629887,41.92355317234938,56.59414905787014,-0.21786792228989782,-0.40460596476755484,-1.7696758621372481,-0.8664272946157467,11.274670786842472,0.7000007629394531,0.8973772918001686,0.294666099548337,-1.3129044863151904,1.9022366854118644,-0.5091191933834267,1.0984513924801007,0.9672582732073707,66.05159974409162,19.123104943127615,0.8037852929317627,5,-0.28999900817871094,-0.6733322143554688,-2.339998245239258,-2.4833316802978516,-0.8333320617675852,1,-0.016036272058444156,-1.230757944775375,44.5,1.1250100583833271,44.32666778564453,1.5882222831287356,43.79333114624024,-0.016036272058444156
8867,2015-05-13,44.38000106811523,44.49333190917969,43.959999084472656,44.0533332824707,1959000.0,0.007110486216361345,-1.0779085666726116,-1.441188845318761,50.522192333808604,55.630178884392066,-0.5574234268228508,-0.6250224786055938,-2.082329834098836,-1.206961875150661,11.797137202009536,0.5333328247070312,0.7352242371056974,0.528668022155756,-1.0314495898361002,2.0887856341476123,-0.2513907838401721,1.3087268281516842,0.5242873977866154,83.39488225469601,37.500114617622614,0.7800588059959288,5,-0.6033344268798757,-0.876667022705071,-2.685000419616692,-2.7966670989990163,-1.2133331298828054,2,-0.01652396507428977,1.9655002318400205,44.06666564941406,-1.230757944775375,44.5,1.1250100583833271,44.32666778564453,-0.01652396507428977
8868,2015-05-14,44.54666519165039,44.77999877929688,44.40666580200195,44.686668395996094,2185200.0,0.0037553880018921237,1.2857309682014553,-0.42857976971764483,54.49733046928336,54.76197991004061,-0.6374949579167861,-0.6756349821466969,-2.207031506168292,-1.4165251174385887,12.450904759410463,0.39999771118165484,0.555728941462192,0.5996654510498018,-0.878474153707252,2.0778050558068557,-0.13940435132872153,1.3387352534283252,0.23576594493503933,76.19043911857042,30.189572532264826,0.7390698023785267,5,-0.7199993133544922,-0.9499988555908203,-2.9849977493286133,-3.0266647338867188,-1.1066665649414134,3,-0.02708766265378426,-1.0779085666726116,44.38000106811523,1.9655002318400205,44.06666564941406,-1.230757944775375,44.5,-0.02708766265378426
8869,2015-05-15,44.29999923706055,44.63333129882813,43.93333435058594,44.61333465576172,1815450.0,-0.005537248490512736,2.962298781080174,2.2380589084766083,49.7361291340461,53.361038711204586,-0.33398048894520826,-0.2484878582534833,-1.9148162119806358,-1.2114347104940606,12.005666439814528,0.6999969482421946,0.43841033629252735,0.23033294677734517,-0.8737774482705021,1.3344433418251924,-0.321722250746582,0.7823881443012723,0.47999954223633523,51.02043199520401,5.9119049293404515,0.5520551975239245,5,-0.47333335876464844,-0.7033329010009766,-2.8266658782958984,-2.779998779296875,-0.926666259765625,4,-0.032355091660804525,1.2857309682014553,44.54666519165039,-1.0779085666726116,44.38000106811523,1.9655002318400205,44.06666564941406,-0.032355091660804525
8870,2015-05-18,43.8466682434082,44.426666259765625,43.573333740234375,44.08000183105469,2395950.0,-0.010233205450556615,-1.1880248247934935,0.7446767065583949,42.8025777633289,52.098361461841975,0.09950640214098883,0.32051214724592114,-1.4032859196368364,-0.8022052151014449,11.954715301526752,0.85333251953125,0.3926307393655506,-0.2859981536865206,-1.1519132094213447,0.5799169020483035,-0.7189556815539362,0.146959374180895,0.933330535888679,22.652061203844077,-22.52604537235041,0.4329575278674134,5,-0.020002365112304688,-0.2500019073486328,-2.391667366027832,-2.3266677856445312,-0.5800018310546804,0,-0.026151758535065794,2.962298781080174,44.29999923706055,1.2857309682014553,44.54666519165039,-1.0779085666726116,44.38000106811523,-0.026151758535065794
8871,2015-05-19,43.69333267211914,43.98666763305664,43.38000106811523,43.84000015258789,1540200.0,-0.003497086037138386,1.7575599944514124,0.6285742312030997,45.16129776540394,51.134881702657665,0.3304413565086577,0.43414991470852726,-1.205228096558649,-0.6970781293044865,11.484080655361172,0.6066665649414134,0.30392334893262074,-0.4000003814697237,-1.270937416811151,0.47093665387170347,-0.8354688991404373,0.035468136200989875,0.9722661590576251,22.380865447233393,-24.723555997829738,0.43546851767071376,5,0.1333332061767578,-0.09666633605957031,-2.2383317947387695,-2.1733322143554688,-0.8066673278808594,1,-0.02502290695476539,-1.1880248247934935,43.8466682434082,2.962298781080174,44.29999923706055,1.2857309682014553,44.54666519165039,-0.02502290695476539
8872,2015-05-20,43.59333419799805,43.79999923706055,43.393333435058594,43.63999938964844,1156350.0,-0.002288643781683919,1.2181878712845535,0.31816999583853517,50.29942222774249,49.69874809200508,0.5475973257497628,0.451221129968431,-1.0229213713758156,-0.646039698706744,10.18317231611649,0.4066658020019531,0.18352050781908247,-0.4326656341552706,-1.233389619252435,0.36805835094189376,-0.8330276267038528,-0.032303641606688416,0.9647286819458074,15.238105618241175,-33.99216653323661,0.4003619925485831,5,0.4866657257080078,0.010000228881835938,-2.141667366027832,-2.073333740234375,-0.3800010681152344,2,-0.008258157284241507,1.7575599944514124,43.69333267211914,-1.1880248247934935,43.8466682434082,2.962298781080174,44.29999923706055,-0.008258157284241507
8873,2015-05-21,43.69333267211914,43.78666687011719,43.393333435058594,43.50666809082031,1202100.0,0.002293893687207005,1.1071454116300694,-4.000081746096624,49.773065865868645,48.32218023543313,0.4826814612797037,0.31762687179309523,-1.0482836758933303,-0.7918268106056701,9.091576741269527,0.39333343505859375,0.18635496934890483,-0.3010004043579073,-1.101752068244238,0.4997512595284235,-0.7013762363010727,0.09937542758525808,0.763646413665775,24.999923908776037,-25.61519197562213,0.4003758319431648,5,0.38666725158691406,-0.08999824523925781,-2.056666374206543,-2.1733322143554688,-1.4199981689453125,3,-0.012053663606731102,1.2181878712845535,43.59333419799805,1.7575599944514124,43.69333267211914,-1.1880248247934935,43.8466682434082,-0.012053663606731102
8874,2015-05-22,43.8466682434082,43.99333190917969,43.599998474121094,43.64666748046875,1837500.0,0.003509358565978893,-1.681769119731589,1.071444628369403,47.71654337986363,48.048012456855,0.28395891463899403,0.1526928407407837,-1.1531064546823941,-0.9955273093305266,8.228404560431258,0.39333343505859375,0.21614778910348775,-0.13533153533935405,-0.9372603687069017,0.6665972980281936,-0.5362959520231314,0.2656328813444233,0.5152920758673147,44.586098689030436,-5.406514942031784,0.40096441668377414,5,0.23333168029785156,-0.2433338165283203,-2.2100019454956055,-2.3266677856445312,-1.3066673278808594,4,-0.009274812271747979,1.1071454116300694,43.69333267211914,1.2181878712845535,43.59333419799805,1.7575599944514124,43.69333267211914,-0.009274812271747979
8875,2015-05-26,43.606666564941406,43.83333206176758,43.20000076293945,43.813331604003906,3148200.0,-0.005473658275116033,4.135133463239615,-1.0333212535047398,52.422168279663566,49.214525246556576,0.4290323524986306,0.35414534225671446,-0.852840604688474,-0.7992816665116464,7.37788052040445,0.64666748046875,0.11388023004723635,-0.3393331527709975,-1.1407576350788915,0.46209132953689647,-0.7400453939249445,0.061379088382949476,0.665976113815276,51.260536527429835,-3.8911527433155655,0.4007122411539456,5,0.3833332061767578,0.3033332824707031,-1.7266674041748047,-1.769998550415039,-0.7066650390625,1,-0.00535086962675746,-1.681769119731589,43.8466682434082,1.1071454116300694,43.69333267211914,1.2181878712845535,43.59333419799805,-0.00535086962675746
8876,2015-05-27,44.13333129882813,44.49333190917969,43.61999893188477,43.753334045410156,2304150.0,0.01207761967089116,-1.7010264275602072,-1.8387108682811921,61.02234523507018,50.381208902252304,-0.09742685421966968,-0.2205829135316577,-1.3290724246580012,-1.3586747311849692,6.613693365665349,0.8866653442382812,-0.007587862509438992,0.21066493988038104,-0.5358815707130304,0.9572114504737925,-0.16260831541632825,0.5839381951770903,-1.2599983215332102,72.16485419081636,12.175259172213885,0.37327325529670724,5,-0.14333152770996804,0.046669006347649145,-2.1983318328857493,-2.296663284301765,-1.006664276123054,2,-0.019637422804238303,4.135133463239615,43.606666564941406,-1.681769119731589,43.8466682434082,1.1071454116300694,43.69333267211914,-0.019637422804238303
8877,2015-05-28,43.4466667175293,44.13333129882813,43.30666732788086,44.11333465576172,1702950.0,-0.015558865852419057,1.339633030494394,-1.7544019916878826,45.95018075252939,49.431525600390756,0.49497301092215196,0.4309451888601572,-0.5997738300234516,-0.7105539472131639,5.677587828359624,0.8266639709472727,-0.05865929884576815,-0.43966636657714986,-1.205333009668152,0.3260002765138523,-0.8224996881226474,-0.05683304503165232,-0.5409337615966763,19.072142142939306,-38.75434369194544,0.3828333215455005,5,0.4699993133544922,0.8033332824707031,-0.6850004196166992,-1.0666656494140625,-0.6599998474121094,3,-0.012889397866397756,-1.7010264275602072,44.13333129882813,4.135133463239615,43.606666564941406,-1.681769119731589,43.8466682434082,-0.012889397866397756
8878,2015-05-29,42.37333297729492,43.459999084472656,42.27999877929688,43.27333450317383,3574500.0,-0.024704628026189224,-1.1717731970343896,1.3499997138982507,29.73717346519645,47.209419414963016,1.371865371454824,1.4865075606382732,0.47945517360273016,0.3419798518783139,5.856951220078701,1.1800003051757741,-0.05327924483552948,-1.4533334732055678,-2.4690464041293367,-0.4376205422817989,-1.9611899386674523,-0.9454770077436834,2.1199989318847656,4.216906923675865,-47.299769507098034,0.5078564654618849,5,1.0133323669433594,1.2299995422363281,0.9149999618530273,0.5333347320556641,0.5666656494140554,4,0.019823792313859112,1.339633030494394,43.4466667175293,-1.7010264275602072,44.13333129882813,4.135133463239615,43.606666564941406,0.019823792313859112
8879,2015-06-01,42.70666885375977,43.04666519165039,42.12666702270508,42.81999969482422,2248200.0,0.007866642839813087,2.247080048738783,0.1259229432458701,31.994665551365657,46.00854028030044,0.8814400420015787,1.1319223144321384,0.18072523140862273,-0.0113868498307923,6.098556774365371,0.9199981689453125,-0.12746309540190737,-1.0696643829345618,-2.2020886225400744,0.06275985667095085,-1.635876502737318,-0.5034522631318055,1.7423963928222577,24.507138056147312,-21.222534531215004,0.5662121198027575,6,0.6033306121826101,0.7466640472412038,0.5816640853881765,0.1999988555908132,-0.7533340454101634,0,-0.010146760733547477,-1.1717731970343896,42.37333297729492,1.339633030494394,43.4466667175293,-1.7010264275602072,44.13333129882813,-0.010146760733547477
8880,2015-06-02,43.060001373291016,43.2400016784668,42.50666809082031,42.66666793823242,2622000.0,0.008273474120427338,-1.056076065798199,-3.4706654549128704,39.72791075161251,45.40483061210139,0.45235360239296796,0.7393111263831855,-0.15510389589128692,-0.39226632512003334,5.82286219501815,0.7333335876464844,-0.2409593994310768,-0.6673318862915067,-1.8359494110568093,0.5012856384737958,-1.2516406486741545,-0.08302312390885902,1.2961679443359344,39.43669236485082,-3.568624890617535,0.5843087623826506,6,0.2499980926513672,0.39333152770996094,0.2283315658569336,-0.1533336639404297,-1.1266670227050781,1,-0.012076183027857845,2.247080048738783,42.70666885375977,-1.1717731970343896,42.37333297729492,1.339633030494394,43.4466667175293,-0.012076183027857845
8881,2015-06-03,42.99333190917969,43.38000106811523,42.86000061035156,43.14666748046875,1693200.0,-0.0015482921965878083,-1.4762034514077773,-0.3898360973717389,35.10025470490889,43.71603422067543,0.4573846351022226,0.8141170981382402,-0.07435376302662178,-0.3631785435673507,6.074950496872619,0.5200004577636648,-0.3185509412722425,-0.7126680374145522,-1.9198499480722333,0.4945138732431289,-1.3162589927433928,-0.10907708208571165,1.273657316650386,43.18933150835956,5.074373286013504,0.6035909553288412,6,0.3166675567626953,0.46000099182128906,0.29833507537841797,-0.08666419982910156,-0.7333335876464844,2,-0.002170810661940248,-1.056076065798199,43.060001373291016,2.247080048738783,42.70666885375977,-1.1717731970343896,42.37333297729492,-0.002170810661940248
8882,2015-06-04,42.54666519165039,42.893333435058594,42.393333435058594,42.71333312988281,1528350.0,-0.01038920915626751,-1.1126844561214047,1.086948950144293,29.72973390945566,41.488997336629545,0.8269280766335143,1.2735747235994381,0.3737564746865516,0.06932660361211873,6.764364478980772,0.5999984741210938,-0.33544267658090376,-1.1260013580322266,-2.423872729525989,0.17187001346153608,-1.7749370437791114,-0.4770656722853417,1.6347111460546841,31.499892711537086,-1.7244677827811756,0.6489356857468821,6,0.7633342742919922,0.9066677093505859,0.7450017929077148,0.3600025177001953,0.5200004577636719,3,0.013632133762824461,-1.4762034514077773,42.99333190917969,-1.056076065798199,43.060001373291016,2.247080048738783,42.70666885375977,0.013632133762824461
8883,2015-06-05,42.35333251953125,42.599998474121094,42.106666564941406,42.45333480834961,1510950.0,-0.0045440147012293375,1.5084910143634407,0.6000091552035889,30.05464865316989,39.526564589219134,0.9054054394703428,1.4266394573716141,0.5981240000128238,0.24084289132237302,7.525309169524588,0.4933319091796875,-0.3680767721834215,-1.2473340988159194,-2.6707203870652307,0.17605218943339196,-1.9590272429405786,-0.5356409546912602,1.7458554455738238,19.371654029245427,-11.122372022728186,0.7116931441246573,6,0.9466667175292969,1.0900001525878906,0.9383344650268555,0.5533351898193359,0.9066658020019531,4,0.010231410961253351,-1.1126844561214047,42.54666519165039,-1.4762034514077773,42.99333190917969,-1.056076065798199,43.060001373291016,0.010231410961253351
8884,2015-06-08,42.23333358764648,42.47999954223633,42.23333358764648,42.31999969482422,1368300.0,-0.0028332819342948845,-4.692328007393923,0.8666412359336968,32.25805910316625,37.28610801405276,0.8632679059887423,1.4564425827530059,0.7550658326764221,0.3431091789405585,7.756902815172513,0.24666595458985086,-0.4340040734083317,-1.2626663208007898,-2.7668398140969117,0.24150717249533216,-2.0147530674488507,-0.5105795741527288,1.7463030934487733,9.947662801043245,-20.64859332057719,0.7520867466480593,6,1.0666656494140696,1.2099990844726634,1.2116661071777415,0.6733341217041087,1.1733322143554759,0,0.016732400192752017,1.5084910143634407,42.35333251953125,-1.1126844561214047,42.54666519165039,-1.4762034514077773,42.99333190917969,0.016732400192752017
8885,2015-06-09,42.50666809082031,42.91999816894531,42.253334045410156,42.27333450317383,1677900.0,0.006472008718103828,-3.878009294795752,-2.692328007394471,37.285740093302095,34.6487074427452,0.46655245755200525,1.0815683300093326,0.5258358265937915,0.05994472633567227,7.560908951671916,0.6866645812988352,-0.5055352200983023,-0.8896652221679702,-2.377804128510796,0.5984736841748557,-1.633734675339383,-0.14559576899655724,1.3605903833057056,31.41370353837829,-0.21258422545701805,0.7440694531714115,6,0.6133308410644531,0.9366645812988281,1.0733318328857422,0.39999961853027344,1.1866645812988281,1,-0.013017564239296342,-4.692328007393923,42.23333358764648,1.5084910143634407,42.35333251953125,-1.1126844561214047,42.54666519165039,-0.013017564239296342
8886,2015-06-10,43.36000061035156,43.5,42.66666793823242,42.66666793823242,2321850.0,0.020075262490769852,-1.4038447783530397,2.9714224990599507,47.84747691651518,34.85951812763251,-0.5677143456037825,0.1819061832155029,-0.300076724662496,-0.7835592332570513,7.4447819506067745,0.9933319091796875,-0.5647304409298641,-0.00099945068359375,-1.4552964247619897,1.4532975233948022,-0.7281479377227953,0.7261490363556078,0.4016223492233806,89.9521976487595,53.92916516552121,0.727148487039199,6,-0.5566673278808594,0.08333206176757812,0.36499881744384766,-0.45333290100097656,-0.3733329772949219,2,-0.032902819180888776,-3.878009294795752,42.50666809082031,-4.692328007393923,42.23333358764648,1.5084910143634407,42.35333251953125,-0.032902819180888776
8887,2015-06-11,43.64666748046875,43.70000076293945,43.34000015258789,43.393333435058594,1973250.0,0.006611320712222257,1.0,0.36538599087772966,49.58384220499335,37.0647035431655,-0.9197490511193891,-0.17129974731056308,-0.5487647408581253,-1.0707658143177525,7.142167935730506,0.3600006103515625,-0.6285872290380681,0.3223340988159151,-1.058932096529709,1.7036002941615394,-0.36829899885689343,1.0129671964887237,-1.5400009155273438,96.65272467397524,56.78839217032311,0.6906330976728119,6,-0.7433338165283203,-0.20333480834960938,-0.09666824340820312,-0.7399997711181641,-0.3866691589355469,3,-0.03177033297114973,-1.4038447783530397,43.36000061035156,-3.878009294795752,42.50666809082031,-4.692328007393923,42.23333358764648,-0.03177033297114973
8888,2015-06-12,43.34000015258789,43.62666702270508,43.26666641235352,43.4466667175293,1579200.0,-0.0070261338512978,-1.8421020930583778,-0.42105104652913716,45.601841120566924,38.57661193974342,-0.5157795344511626,0.042511755855642264,-0.18024896765480491,-0.7662140522978405,6.52941009385222,0.38000106811522727,-0.7942472580547246,0.07600002288818075,-1.1802144915267263,1.3322145373030878,-0.5521072343192728,0.7041072800956343,-1.2014669036865229,75.45451235181218,34.69258522089713,0.6281072572074525,6,-0.43666648864746094,0.10333251953125,0.04666614532470703,-0.4333324432373047,0.14666748046875,4,-0.006306749012724877,1.0,43.64666748046875,-1.4038447783530397,43.36000061035156,-3.878009294795752,42.50666809082031,-0.006306749012724877
8889,2015-06-15,42.86666870117188,43.13999938964844,42.573333740234375,43.040000915527344,1410450.0,-0.010921353247566712,2.0357427502912144,1.6249910592946906,43.826490214599126,39.03200965785304,-0.019406076344218093,0.42473212972799246,0.365750336802364,-0.3043718074228323,6.763188747961729,0.7666664123535156,-0.8518020694989303,-0.3256649017333899,-1.4934529229593778,0.842123119492598,-0.9095589123463839,0.25822910887960404,-0.6969061019897538,42.396403285562215,2.840102658058086,0.5838940106129952,6,0.03666496276854758,0.5766639709472585,0.5083312988281179,0.03999900817870383,0.7733306884765554,0,0.009175651672474583,-1.8421020930583778,43.34000015258789,1.0,43.64666748046875,-1.4038447783530397,43.36000061035156,0.009175651672474583
8890,2015-06-16,42.70000076293945,42.87333297729492,42.27333450317383,42.71333312988281,1747650.0,-0.003888054362103266,2.600004577654181,0.07691799815133024,37.27813535850805,39.27399639714183,0.10149922345577522,0.5281695008025764,0.58637944031031,-0.14570162980653834,7.544399338685946,0.5999984741210938,-0.733095187337014,-0.4349994659423828,-1.5798927117102721,0.7098937798255065,-1.0074460888263275,0.13744715694156184,-0.49963340048218186,29.90652206464309,-5.296783137380714,0.5724466228839464,6,0.20333290100097656,0.7433319091796875,0.6749992370605469,0.2066669464111328,0.8266677856445312,1,0.016549532235039965,2.0357427502912144,42.86666870117188,-1.8421020930583778,43.34000015258789,1.0,43.64666748046875,0.016549532235039965
8891,2015-06-17,42.599998474121094,42.85333251953125,42.16666793823242,42.82666778564453,1986750.0,-0.0023419739351656643,3.9047683923705723,17.00143061516452,41.61161944283821,40.594205900851,0.15627347018983784,0.5713558726152996,0.7381442594587071,-0.0530824037461457,8.19367650335311,0.6866645812988281,-0.6460321574104242,-0.480335044860837,-1.61736074581313,0.656690656091456,-1.0488478953369835,0.08817780561530952,1.1000022888183594,28.260696497609178,-8.612010064432727,0.568512850476146,6,0.30333518981933594,0.8433341979980469,0.7783346176147461,0.3066692352294922,0.666667938232429,2,0.025665122938026252,2.600004577654181,42.70000076293945,2.0357427502912144,42.86666870117188,-1.8421020930583778,43.34000015258789,0.025665122938026252
8892,2015-06-18,43.23333358764648,43.459999084472656,42.65999984741211,42.65999984741211,2318700.0,0.014867021976775918,-1.7906930324160324,-2.5293840457758017,59.33428949033289,43.84749932720245,-0.4128276496414429,-0.09521411446767303,0.15188825682162843,-0.6972182450626789,8.583220124647447,0.8600006103515625,-0.6167029603706311,0.17100009918212322,-0.9429959949564974,1.2849961933207439,-0.38599794788718356,0.72799814625143,0.43600051879883495,73.059336869333,30.731695474066,0.5569980470693094,6,-0.29999923706053977,0.20999908447266336,0.3516664505004954,-0.32666587829589133,-0.13333511352538352,3,-0.00570545766705155,3.9047683923705723,42.599998474121094,2.600004577654181,42.70000076293945,2.0357427502912144,42.86666870117188,-0.00570545766705155
8893,2015-06-19,43.16666793823242,43.33333206176758,42.91999816894531,43.22000122070313,3831300.0,-0.001541996507831267,1.9524380441150424,-0.09302310108054795,55.2995237785508,46.40766206891184,-0.24435393335158295,-0.07381231446200331,0.2565874817931757,-0.6302478560013896,8.993815167280243,0.4133338928222656,-0.5592856080494926,0.13066768646240234,-0.9447560082425426,1.2060913811673473,-0.40704416089006656,0.6683795338148713,0.47261284484863353,77.3197183804813,31.38553415302127,0.5377118473524711,6,-0.23333358764648438,0.27666473388671875,0.47333240509033203,-0.26000022888183594,0.03333282470703125,4,0.0021620937579507338,-1.7906930324160324,43.23333358764648,3.9047683923705723,42.599998474121094,2.600004577654181,42.70000076293945,0.0021620937579507338
8894,2015-06-22,43.43999862670898,43.61999893188477,43.246665954589844,43.393333435058594,1948200.0,0.006331984874710983,-1.196075351456919,-0.8749731778840217,54.46005942328245,48.31591977224299,-0.36712608985319406,-0.39966270650518254,0.024176084318959568,-0.8944428421283703,9.45348066245311,0.45333099365235086,-0.41837716044049955,0.4243318557739215,-0.6007544995419636,1.4494182110898066,-0.08821132188401748,0.9368750334318605,-1.2733306884765554,87.61463796189754,39.17073955027934,0.5125431776579414,6,-0.5066642761230398,-0.06999969482421164,0.2716674804687571,-0.5333309173583913,0.33333587646485086,0,0.001074332592611249,1.9524380441150424,43.16666793823242,-1.7906930324160324,43.23333358764648,3.9047683923705723,42.599998474121094,0.001074332592611249
8895,2015-06-23,43.37333297729492,43.54666519165039,43.16666793823242,43.43333435058594,1993800.0,-0.001534660486224415,1.6511770263616645,-1.285784353797302,54.460108190588095,49.050656580473316,-0.18393874848961644,-0.37036281163914,0.14128641755127092,-0.8254297546599574,9.573615314117648,0.37999725341796875,-0.25759395274031505,0.3693328857421889,-0.6324793459355078,1.3711451174198857,-0.1315732300966559,0.8702390015810337,-1.1775984191894509,83.02754460840629,32.51782079558228,0.5009061158388468,6,-0.4399986267089844,-0.073333740234375,0.3383331298828125,-0.46666526794433594,-0.20000076293945312,1,0.006148165106267367,-1.196075351456919,43.43999862670898,1.9524380441150424,43.16666793823242,-1.7906930324160324,43.23333358764648,0.006148165106267367
8896,2015-06-24,43.26666641235352,43.4466667175293,43.22000122070313,43.36000061035156,1869000.0,-0.0024592660425067914,-1.4285860257904752,1.555534363277903,59.18369332933712,50.1173067054004,-0.10270441076934844,-0.34989287546513737,0.2878821266969922,-0.6750717978851952,9.770509515261372,0.22666549682616477,-0.09902765425485427,0.305999565124516,-0.5552456802089409,1.167244810457973,-0.12462305754221603,0.736622187791248,-1.042446566772469,63.1944941150294,9.855491937729646,0.4306226226667289,6,-0.36999893188477273,0.033332824707024145,0.44499969482421164,-0.3599987030029368,-0.040000915527350855,2,0.0060092944012026805,1.6511770263616645,43.37333297729492,-1.196075351456919,43.43999862670898,1.9524380441150424,43.16666793823242,0.0060092944012026805
8897,2015-06-25,42.88666534423828,43.49333190917969,42.686668395996094,43.36666870117188,2085000.0,-0.008782767419464155,1.2000020807540652,5.142845465321104,56.49350046166509,51.327491076633535,0.1767390881324289,-0.014753218070410412,0.6846623999847736,-0.26698362910524054,10.596025879750284,0.8066635131835938,0.013908723974736859,-0.046001434326171875,-0.876585412969952,0.7845825443176082,-0.46129342364806547,0.3692905549957217,-0.6345299169311502,21.4283086807782,-34.71164694984034,0.4152919893218901,6,0.0066680908203125,0.4133338928222656,0.8250007629394531,0.020002365112304688,0.10000228881835938,3,0.008860587902209005,-1.4285860257904752,43.26666641235352,1.6511770263616645,43.37333297729492,-1.196075351456919,43.43999862670898,0.008860587902209005
8898,2015-06-26,43.21333312988281,43.34000015258789,42.82666778564453,43.060001373291016,2632050.0,0.007617001299179416,1.5245907790441349,-0.3194389255344465,61.36011284894969,53.27567136933915,-0.1897390474464018,-0.29013923504582806,0.3840737410417461,-0.5776435988706794,10.332921229619675,0.5133323669433594,0.01535422965447708,0.238666343688962,-0.5570485719628238,1.0343812593407478,-0.15919111413693088,0.6365238015148549,-0.9338404324841321,56.428533476111994,-5.324988492026549,0.3978574578258943,6,-0.31999969482421875,0.08666610717773438,0.6283340454101562,-0.30666542053222656,-1.1199989318847656,4,-0.0026226779457413363,1.2000020807540652,42.88666534423828,-1.4285860257904752,43.26666641235352,1.6511770263616645,43.37333297729492,-0.0026226779457413363
8899,2015-06-29,42.27333450317383,43.00666809082031,42.2400016784668,42.900001525878906,2487300.0,-0.021752513833721343,-1.2115398370315758,-4.087000870755069,47.657293081379436,54.42891111632486,0.7344828247517086,0.6490053643955846,1.3651267048933278,0.37614628359718694,10.150747836728916,0.9733314514160156,-0.043530951757176695,-0.6796655654907227,-1.5279673643997356,0.16863623341829026,-1.1038164649452327,-0.25551466603621265,1.3466644287109446,2.5509876391832638,-60.43618683214572,0.4241508994545072,6,0.6199989318847656,1.0266647338867188,1.5683326721191406,0.6333332061767578,0.12666702270507812,0,0.021920822444135624,1.5245907790441349,43.21333312988281,1.2000020807540652,42.88666534423828,-1.4285860257904752,43.26666641235352,0.021920822444135624
8900,2015-06-30,42.540000915527344,42.959999084472656,42.41999816894531,42.7400016784668,3009600.0,0.006308147097634276,-1.454514716719407,0.31914997230287867,40.66768198970894,54.32402917708828,0.49476329564630106,0.35983320387344975,1.1196037754438066,0.12719718180917994,10.219471660195037,0.6866645812988281,-0.050467019306644545,-0.38699913024902344,-1.2531794593710117,0.47918119887296484,-0.8200892948100176,0.0460910343119707,1.052398071289069,23.93616859380374,-34.16785554138785,0.4330901645609937,6,0.3899993896484375,0.7599983215332031,1.301666259765625,0.3666667938232422,-0.3400001525878906,1,0.028992326307080818,-1.2115398370315758,42.27333450317383,1.5245907790441349,43.21333312988281,1.2000020807540652,42.88666534423828,0.028992326307080818
8901,2015-07-01,42.900001525878906,43.0,42.6533317565918,42.973331451416016,2182500.0,0.008462637578838361,4.473693720825177,0.36664822903355015,41.641799967546554,52.3581970078898,0.20315757885668262,-0.007924271911996073,0.7243286854628366,-0.21813522495803284,10.456738643539481,0.45999908447265625,0.0006334882338663306,-0.022332000732419033,-0.8880131378604617,0.8433491363956236,-0.4551725692964368,0.4105085678315987,0.6653495147705115,52.65969265232702,-0.5447091854672053,0.4328405685640199,7,0.029998779296875,0.3999977111816406,1.0499982833862305,0.07999801635742188,-0.9333343505859375,2,0.006371344493115716,-1.454514716719407,42.540000915527344,-1.2115398370315758,42.27333450317383,1.5245907790441349,43.21333312988281,0.006371344493115716
8902,2015-07-02,43.12666702270508,43.1533317565918,42.80666732788086,42.93333435058594,2941950.0,0.00528357782666844,1.8108442492383354,-2.6364771367632525,47.56839064366947,51.49918221512521,-0.04495752385005147,-0.19911845915891035,0.4494658843371866,-0.43302992755678815,10.115588506578325,0.3466644287109375,0.11742165981596742,0.1753334045410142,-0.6761017395272191,1.0267685486092475,-0.25038416749310244,0.6010509765751308,0.4121770307006898,80.60605219900263,28.967942137912125,0.4257175720341154,7,-0.19666671752929688,-0.0066680908203125,0.9583330154418945,-0.14666748046875,-0.5800018310546875,3,0.0023187155656718694,4.473693720825177,42.900001525878906,-1.454514716719407,42.540000915527344,-1.2115398370315758,42.27333450317383,0.0023187155656718694
8903,2015-07-06,42.78666687011719,43.2400016784668,42.52000045776367,42.79333114624024,2017500.0,-0.007883756757944949,-1.6666855047789937,-0.03447051163161466,49.05953976103727,50.89912447487575,0.26314315663125853,0.18446835150332674,0.7560966884025788,-0.08311656561434688,9.597565510784046,0.720001220703125,0.20375200675626104,-0.18633346557616903,-0.9946578484311814,0.6219909172788434,-0.5904956570036717,0.21782872585133362,0.7262003357897981,54.66651916503906,1.7825856470747823,0.40416219142750454,7,0.10666656494140625,0.11666679382324219,1.296666145324707,0.19333267211914062,-0.7933349609375,0,0.004674371190132032,1.8108442492383354,43.12666702270508,4.473693720825177,42.900001525878906,-1.454514716719407,42.540000915527344,0.004674371190132032
8904,2015-07-07,42.93999862670898,42.97999954223633,42.20000076293945,42.85333251953125,2683800.0,0.0035836340572459324,8.359913941086266,-13.004579278748663,52.83016491376435,50.71801966633977,0.035121044099781784,0.09148302925539298,0.5780114978051358,-0.2221365334956218,9.186224117979144,0.779998779296875,0.14175695527212895,-0.06833496093750568,-0.7985271351186469,0.6618572132436356,-0.4334310480280763,0.29676112615306494,0.5474112686492063,71.15357810952506,14.728520424311213,0.36509608709057134,7,-0.09333229064940696,-0.03666496276854758,0.5550003051757884,0.040000915527350855,-1.0933303833007741,1,-0.01971738369326126,-1.6666855047789937,42.78666687011719,1.8108442492383354,43.12666702270508,4.473693720825177,42.900001525878906,-0.01971738369326126
8905,2015-07-08,41.95333480834961,42.82666778564453,41.68000030517578,42.68000030517578,2737350.0,-0.022977732881101165,1.2483665997224995,-8.384656014790071,43.693128252139395,48.99684576887336,0.893093766810253,1.090476299424303,1.520424210410681,0.7689890654443801,9.600432834833173,1.259998321533196,0.08077058009798321,-1.027332115173337,-1.8707154232848993,-0.18394880706177474,-1.4490237692291146,-0.6056404611175594,1.4825787217118247,17.52142708677206,-40.711996596961455,0.4216916540557801,7,0.633331298828125,0.7366657257080078,1.4283313751220703,1.0266647338867188,-0.17333602905272727,2,0.010646751195578341,8.359913941086266,42.93999862670898,-1.6666855047789937,42.78666687011719,1.8108442492383354,43.12666702270508,0.010646751195578341
8906,2015-07-09,41.93333435058594,42.7400016784668,41.93333435058594,42.50666809082031,3237600.0,-0.00047673105976053787,-1.813953797838931,0.78899265582101,35.59820849755012,46.675146661749466,0.7868129918602591,1.0520536502231437,1.4862171802440258,0.7829484536576246,10.809929094485337,0.8066673278808594,-0.00387286639310247,-0.975999259948729,-1.9196646569864342,-0.032333862911023914,-1.4478319584675816,-0.5041665614298765,1.397224385982355,16.239347589529153,-38.461435764162,0.47183269851885157,7,0.5766658782958984,0.7566661834716797,1.4483318328857422,1.0466651916503906,0.013332366943359375,3,0.0063592942579770995,1.2483665997224995,41.95333480834961,8.359913941086266,42.93999862670898,-1.6666855047789937,42.78666687011719,0.0063592942579770995
8907,2015-07-10,42.2599983215332,42.560001373291016,41.95333480834961,42.560001373291016,2227800.0,0.007790078609446471,3.0444026244850213,0.5232607654228988,40.502741952756196,44.35766100661686,0.4044391468986035,0.64947634607298,1.121778777494086,0.4495268767245477,12.245284096345909,0.6266670227050781,-0.08451358026543687,-0.5800018310546875,-1.499009113130377,0.3390054510210021,-1.0395054720925359,-0.12049819001683915,0.9715269091515353,37.179327293401315,-14.054710497282485,0.45950364103784513,7,0.20000267028808594,0.43000221252441406,1.1216678619384766,0.720001220703125,-0.23999786376953125,4,-0.006941106433758892,-1.813953797838931,41.93333435058594,1.2483665997224995,41.95333480834961,8.359913941086266,42.93999862670898,-0.006941106433758892
8908,2015-07-13,43.06666564941406,43.11999893188477,42.30666732788086,42.4466667175293,1868550.0,0.01908820066066652,1.2385309542182854,-2.0666420833121406,46.48241079599088,44.227118530462576,-0.4751924230303004,-0.18837663222770828,0.30548940453821416,-0.35970175121515524,13.369247512188492,0.8600006103515696,-0.16607185955262338,0.2403322219848647,-0.6551970230439466,1.135861467013676,-0.20743240052954093,0.6880968444992703,0.07176808574013904,96.29629629629582,47.61258454342173,0.44776462251440724,7,-0.6066646575927734,-0.3766651153564453,0.3150005340576172,-0.08666610717773438,-1.1066665649414062,0,-0.012074314319960533,3.0444026244850213,42.2599983215332,-1.813953797838931,41.93333435058594,1.2483665997224995,41.95333480834961,-0.012074314319960533
8909,2015-07-14,43.2599983215332,43.36000061035156,42.85333251953125,42.973331451416016,1764000.0,0.004489148839452062,1.082177177883334,0.46236671609374325,48.95704177590054,45.14815850670608,-0.5742353363236816,-0.36968510447187697,0.09985458949675774,-0.554497506160402,13.577263532559854,0.5066680908203125,-0.20685140307129046,0.41399841308593466,-0.5022953668422403,1.3302921930141096,-0.04414847687814927,0.8721453030500186,-1.5799980163574219,94.04748388971895,47.65464832409448,0.45814688996408676,7,-0.7399978637695312,-0.5699977874755859,0.11166763305664062,-0.279998779296875,-1.6066665649414062,1,-0.029280315799804724,1.2385309542182854,43.06666564941406,3.0444026244850213,42.2599983215332,-1.813953797838931,41.93333435058594,-0.029280315799804724
8910,2015-07-15,43.40666580200195,43.426666259765625,43.03333282470703,43.17333221435547,2476200.0,0.0033903718483443424,1.8780372070953066,0.8139537978389312,51.27892389183155,46.218950053848864,-0.6537911213715688,-0.48559314618155724,-0.06819547879355525,-0.7027481095680841,13.431035440810899,0.39333343505859375,-0.29986855794282974,0.5253326416015653,-0.42125509200586464,1.4719203752089953,0.05203877479785035,0.9986265084052803,-1.6930654907226597,98.66068235462413,52.14621894329933,0.47329386680371643,7,-0.85333251953125,-0.7166652679443359,-0.034999847412109375,-0.426666259765625,-2.8600006103515625,2,-0.03593912432043567,1.082177177883334,43.2599983215332,1.2385309542182854,43.06666564941406,3.0444026244850213,42.2599983215332,-0.03593912432043567
8911,2015-07-16,43.69333267211914,43.86000061035156,43.473331451416016,43.59333419799805,2315250.0,0.006604213081576216,-1.2744979243801189,0.4285644219922507,57.49691739468624,47.32211969285073,-0.9119955961342896,-0.7232308061056258,-0.35336710567062823,-0.982108756630069,12.906723275309032,0.4533348083496094,-0.23944614565378686,0.7573328018188477,-0.24545905050126748,1.7601246541389628,0.2559368756587901,1.2587287279789052,-1.911209722900395,91.25867060407626,39.85372314145893,0.5013959261600588,7,-0.9233322143554688,-0.9233322143554688,-0.4116668701171875,-0.7133331298828125,-4.733333587646484,3,-0.04379006534429819,1.8780372070953066,43.40666580200195,1.082177177883334,43.2599983215332,1.2385309542182854,43.06666564941406,-0.04379006534429819
8912,2015-07-17,42.98666763305664,43.09333419799805,42.69333267211914,43.09333419799805,4124550.0,-0.01617329225869335,6.500035762820971,-1.0666819256885633,48.03241438275647,47.20799465081953,-0.2539873870299516,-0.03793796746812461,0.3532749470371144,-0.27089520279631074,13.56974621948812,1.0,-0.1734231540307718,0.06300106048583842,-0.930416994162627,1.0564191151343039,-0.43370796683839785,0.5597100878100747,-1.079872024169923,43.77684511428129,-6.703793241415887,0.4967090273242333,7,-0.21666717529296875,-0.21666717529296875,0.13666534423828125,-0.0066680908203125,-5.393333435058594,4,-0.024193569141134907,-1.2744979243801189,43.69333267211914,1.8780372070953066,43.40666580200195,1.082177177883334,43.2599983215332,-0.024193569141134907
8913,2015-07-20,43.2599983215332,43.37333297729492,42.893333435058594,43.08666610717773,2384100.0,0.006358499123723105,1.3999885559518588,-1.6249910592948238,59.685856031827846,47.96973810838214,-0.5063647937239111,-0.32034218231203226,0.06439899446877462,-0.546770478878436,14.111427308964092,0.4799995422363281,-0.12878398988654993,0.3316652297973661,-0.6674197360121852,1.3307501956069174,-0.16787725310740598,0.8312077127021382,-1.236010412558592,48.57128843984501,-7.642807985236395,0.49954248290477415,7,-0.48999786376953125,-0.48999786376953125,-0.08666515350341797,-0.279998779296875,-5.99333190917968,0,-0.028663844472511357,6.500035762820971,42.98666763305664,-1.2744979243801189,43.69333267211914,1.8780372070953066,43.40666580200195,-0.028663844472511357
8914,2015-07-21,43.48666763305664,43.67333221435547,43.040000915527344,43.06666564941406,3762150.0,0.005239697649516817,-1.67605838121872,2.4231040098594896,59.36676935666142,49.711253786662354,-0.7234083310075192,-0.5726984487074844,-0.19269583811331614,-0.7751178999463662,14.9076927183232,0.633331298828125,-0.12781526347291106,0.5560010910034165,-0.448319899082243,1.560322081089076,0.05384059596058677,1.0581615860462463,-1.3525189619994151,68.000065394739,7.384824032660177,0.5021604950428302,7,-0.5900001525878906,-0.7166671752929688,-0.31333446502685547,-0.5066680908203125,-4.633335113525391,1,-0.03510658856332971,1.3999885559518588,43.2599983215332,6.500035762820971,42.98666763305664,-1.2744979243801189,43.69333267211914,-0.03510658856332971
8915,2015-07-22,43.63999938964844,43.77333450317383,43.413333892822266,43.63333129882813,3450600.0,0.0035259486398364626,1.6341027716526642,0.015876331731756635,57.634106296467145,52.15968687543092,-0.6842860219511806,-0.7431284766456656,-0.38088656594034376,-0.9228663629546929,15.589713064653733,0.3600006103515625,-0.1046311913030209,0.6959995269775376,-0.3396576058679841,1.7316566598230594,0.17817096055477322,1.213828093400302,-1.4022996022335548,81.142773063907,18.714807316199405,0.5178285664227611,7,-0.7333316802978516,-0.8699989318847656,-0.46666622161865234,-0.6599998474121094,-3.9199981689453054,2,-0.04552400689372804,-1.67605838121872,43.48666763305664,1.3999885559518588,43.2599983215332,6.500035762820971,42.98666763305664,-0.04552400689372804
8916,2015-07-23,43.526668548583984,43.83333206176758,43.34000015258789,43.53333282470703,3748650.0,-0.002596948731656834,-1.596476434271947,-0.9994279176212023,54.225378220068805,53.68442423846566,-0.3589161616382981,-0.6422486139368146,-0.2904805282551379,-0.8137090640175231,16.346139005722655,0.4933319091796875,-0.11356442982421555,0.5696685791015597,-0.4893072021018412,1.6286443603049605,0.04018068849985923,1.09915646970326,-1.1916307117929037,73.09967742367255,12.435293879112095,0.5294878906017003,7,-0.44333457946777344,-0.7566680908203125,-0.3533353805541992,-0.5466690063476562,-3.8933372497558523,3,-0.06846385115845355,1.6341027716526642,43.63999938964844,-1.67605838121872,43.48666763305664,1.3999885559518588,43.2599983215332,-0.06846385115845355
8917,2015-07-24,43.26666641235352,43.5533332824707,42.973331451416016,43.5533332824707,5430600.0,-0.0059733984910940174,3.046521530845798,43.01545506582607,55.15759840831725,54.64833397316858,0.06582045595028774,-0.37135777665636027,-0.06699838523307022,-0.5554961882948177,16.62739421590469,0.5800018310546875,0.0065981762732008065,0.2906663894653363,-0.7765994142865864,1.357932193217259,-0.24296651241062506,0.8242992913412976,-0.8401308091488104,39.71633220380328,-20.810057773319087,0.5336329018759625,7,0.010000228881828832,-0.49666595458985086,-0.09333324432373757,-0.2866668701171946,-3.9533348083496165,4,-0.09953776625257227,-1.596476434271947,43.526668548583984,1.6341027716526642,43.63999938964844,-1.67605838121872,43.48666763305664,-0.09953776625257227
8918,2015-07-27,43.099998474121094,43.35333251953125,42.79999923706055,43.18000030517578,5104800.0,-0.0038521095349477452,1.5937522351763107,0.27907595677863045,51.71428641494542,54.95469448861802,0.26564981061445536,-0.22516000421268956,0.05508699577470111,-0.37212490049381586,17.005968654860414,0.5533332824707031,0.17840377860672163,0.12966518402099325,-0.9334903752606323,1.1928207433026188,-0.4019125956198195,0.661242963661806,-0.5874549704875704,29.03219852186561,-28.904461383793816,0.5315777796408125,7,0.1766681671142578,-0.3299980163574219,0.08833503723144531,0.2933349609375,-5.079998016357422,0,-0.1277648369159331,3.046521530845798,43.26666641235352,-1.596476434271947,43.526668548583984,1.6341027716526642,43.63999938964844,-0.1277648369159331
8919,2015-07-28,43.20000076293945,44.28666687011719,42.50666809082031,43.7599983215332,5078700.0,0.0023202388018275233,1.206608248251467,6.999809269502194,66.49029572995971,56.64484691507669,0.17460325727920178,-0.26580729950841686,-0.08130301310534094,-0.4519050734539718,16.45939080689413,1.779998779296875,0.31748290721947114,0.18333415985107138,-0.831599397902032,1.1982677176041747,-0.32413261902547674,0.6908009387276195,0.6599998474121094,38.95130042690349,-23.10216701891884,0.5074667788765501,7,0.19666671752929688,-0.21666717529296875,-0.011667251586914062,0.3033332824707031,-4.43333435058593,1,-0.13734570013424718,1.5937522351763107,43.099998474121094,3.046521530845798,43.26666641235352,-1.596476434271947,43.526668548583984,-0.13734570013424718
8920,2015-07-29,43.77333450317383,43.813331604003906,43.2400016784668,43.2400016784668,4393650.0,0.013271614122892128,-1.1499892711537085,-0.9523841961852861,71.23077722132088,58.17083134025832,-0.3813520159978836,-0.7821041186157558,-0.670498072405131,-0.9930681570532727,15.883275212850604,0.6133308410644531,0.3859428834251801,0.6950012207031264,-0.3474865576429238,1.7374889990491766,0.17375733153010486,1.216245109876148,0.5133323669433594,71.16108320331922,3.175604328845722,0.5212438891730248,7,-0.3766670227050781,-0.7900009155273438,-0.6216678619384766,-0.1766681671142578,-5.060001373291016,2,-0.11239723999746576,1.206608248251467,43.20000076293945,1.5937522351763107,43.099998474121094,3.046521530845798,43.26666641235352,-0.11239723999746576
8921,2015-07-30,43.17333221435547,43.28666687011719,42.34000015258789,43.17333221435547,4721550.0,-0.013707027249086012,7.352844160215415,0.0,59.91316740241684,59.49091500910948,0.1532466680806479,-0.16925230119614554,-0.08871298766027991,-0.37044447663154045,15.51487561280467,1.4333343505859375,0.41293720102846265,0.08133239746094034,-0.9584748464566033,1.121139641378484,-0.4385712244978279,0.6012360194197086,1.1133346557617188,42.8081527394294,-27.873076164621068,0.5199036219587714,7,0.1400012969970703,-0.18999862670898438,-0.05666542053222656,0.42333412170410156,-5.279998779296875,3,-0.07998759457589599,-1.1499892711537085,43.77333450317383,1.206608248251467,43.20000076293945,1.5937522351763107,43.099998474121094,-0.07998759457589599
8922,2015-07-31,43.22666549682617,43.50666809082031,42.8466682434082,43.47999954223633,3570600.0,0.0012353293048101843,3.3042840083590406,-100.0,52.0761209706879,58.645388891205045,0.15370047831081735,-0.22631301527989933,-0.15679559316836844,-0.3818817493504554,15.290679354163416,0.6599998474121094,0.4150345696836766,0.12966575622558452,-0.9118037310948495,1.1711352435460185,-0.3910689874346289,0.650400499885798,0.9821347045898463,45.54787608243665,-20.98883277169228,0.5207347436602152,7,0.08666801452636719,-0.2433319091796875,-0.12833213806152344,0.37000083923339844,-4.826663970947266,4,-0.08312772120398393,7.352844160215415,43.17333221435547,-1.1499892711537085,43.77333450317383,1.206608248251467,43.20000076293945,-0.08312772120398393
8923,2015-08-03,42.98666763305664,43.313331604003906,42.540000915527344,43.253334045410156,3004350.0,-0.0055520790468363,3.0000394629097977,1.052627616322843,46.49576177518335,57.21527693770747,0.3920804430836071,0.031027451206313117,0.062136309409616786,-0.10617406824933084,14.8176549595601,0.7733306884765625,0.34535913334710955,-0.12033214569091655,-1.1530592926216272,0.9123950012397941,-0.6366957191562719,0.3960314277744388,1.1473805664062553,33.21921901913946,-28.605002913504286,0.5163635734653552,8,0.32666587829589844,-0.00333404541015625,0.10999870300292969,0.6099987030029297,-4.733333587646484,0,-0.08545291438752856,3.3042840083590406,43.22666549682617,7.352844160215415,43.17333221435547,-1.1499892711537085,43.77333450317383,-0.08545291438752856
8924,2015-08-04,42.09333419799805,42.88666534423828,41.86666870117188,42.70000076293945,3688650.0,-0.020781639616363812,1.0816348773841817,2.2750017881410485,35.86802682218807,54.796823662787574,1.192375629073375,0.9040286785505174,0.9186456161774075,0.8034536888150541,14.192339238946689,1.1199989318847585,0.36814826958237035,-0.971332359313962,-2.098021215827245,0.1553564971993211,-1.5346767875706036,-0.40798793105732045,1.9689520795898474,11.643798034904226,-43.64043964845443,0.5633444282566402,8,0.9833335876464844,0.8899993896484375,1.0033321380615234,1.510000228881836,-3.866668701171875,1,-0.09676909225280861,3.0000394629097977,42.98666763305664,3.3042840083590406,43.22666549682617,7.352844160215415,43.17333221435547,-0.09676909225280861
8925,2015-08-05,42.400001525878906,43.09333419799805,42.23333358764648,42.746665954589844,2353800.0,0.007285413087933623,-1.52941242468778,0.5714249783065256,36.142884351761865,52.78765767742015,0.7725599724373282,0.6667235226252899,0.5856955825686825,0.5217355958028733,12.858118235383504,1.0,0.3006077519207011,-0.6869983673095703,-1.7359605353132253,0.3619638006940846,-1.2114794513113978,-0.16251728330774284,1.5305476971240282,32.52030629239171,-17.46103048979522,0.5244810840018262,8,0.676666259765625,0.5833320617675781,0.6966648101806641,1.2033329010009766,-4.086669921875,2,-0.08569186280117869,1.0816348773841817,42.09333419799805,3.0000394629097977,42.98666763305664,3.3042840083590406,43.22666549682617,-0.08569186280117869
8926,2015-08-06,42.20000076293945,42.48666763305664,41.99333190917969,42.4466667175293,2405700.0,-0.004716998956176499,2.020412452997641,0.7115410009243365,40.544877673036716,51.164022040166756,0.8544354700254004,0.9357004460483296,0.739569144847664,0.7372600230509292,11.541712573467985,0.4933357238769531,0.2074268843326692,-0.9003324508666992,-1.8928089351315691,0.09214403339817068,-1.3965706929991342,-0.40409420873426427,1.6067156287536193,20.325133281850064,-29.183542421208486,0.49623824213243484,8,0.8766670227050781,0.7833328247070312,0.9149990081787109,1.4033336639404297,-4.159999847412109,3,-0.08262245426589365,-1.52941242468778,42.400001525878906,1.0816348773841817,42.09333419799805,3.0000394629097977,42.98666763305664,-0.08262245426589365
8927,2015-08-07,41.96666717529297,42.58000183105469,41.7400016784668,42.58000183105469,2571000.0,-0.005529231834787041,1.7391250264333071,2.486499025702886,34.304258658284226,49.22957451164884,0.9878550455306438,1.2078592104283814,0.9452497707988385,0.9844922911113017,10.246583942168186,0.8400001525878906,0.10061374912710619,-1.1189994812011719,-2.170667756274355,-0.06733120612798871,-1.6448336187377635,-0.5931653436645803,1.7236463549688352,14.406736511338647,-33.76558934066371,0.525834137536592,8,1.0466670989990234,1.0166664123535156,1.1483325958251953,1.8999996185302734,-3.1199989318847656,4,-0.09706116816997246,2.020412452997641,42.20000076293945,-1.52941242468778,42.400001525878906,1.0816348773841817,42.09333419799805,-0.09706116816997246
8928,2015-08-10,42.54666519165039,42.686668395996094,42.29333114624024,42.459999084472656,2921400.0,0.013820445019729455,1.1454416828788327,-0.1413031309474941,39.49327084282033,46.22990507974446,0.358849229385541,0.6186237729455115,0.3783703246343606,0.40945236097451243,9.922548772980724,0.720001220703125,0.028179311110505978,-0.5130014419555664,-1.5920039814197438,0.5660010975086109,-1.0525027116876515,0.026499827776518714,0.9876233904678102,59.60571415685744,13.36555651029878,0.539501269732088,8,0.23000144958496094,0.43666839599609375,0.4783344268798828,1.3200016021728516,-3.446666717529297,0,-0.0974615436272841,1.7391250264333071,41.96666717529297,2.020412452997641,42.20000076293945,-1.52941242468778,42.400001525878906,-0.0974615436272841
8929,2015-08-11,41.99333190917969,42.29999923706055,41.58000183105469,42.29999923706055,3537600.0,-0.013005326738963596,3.695625132166536,-3.5384920110920377,33.105338798105066,41.9937452549427,0.8079843362390235,1.130138802026849,0.9279168170255048,0.9768179357192466,10.257604506096579,0.9666633605957031,-0.05074063624955727,-1.0030014038085966,-2.1770080881012817,0.17100528048408847,-1.5900047459549427,-0.4159980616622505,1.397413720646398,27.312577669890675,-13.913131925742793,0.587003342146343,8,0.5500030517578125,0.94000244140625,0.9050016403198242,1.8733348846435547,-3.4933319091796875,1,-0.08906170798397572,1.1454416828788327,42.54666519165039,1.7391250264333071,41.96666717529297,2.020412452997641,42.20000076293945,-0.08906170798397572
8930,2015-08-12,41.8466682434082,41.95333480834961,41.20666885375977,41.560001373291016,3302700.0,-0.0034925465330705174,1.9866638183593466,-0.9347812566083268,32.880441965583785,38.990109095294585,0.729303568943422,1.216299315694755,1.0576206668126815,1.125945844301782,10.844393690642498,0.7866630554199148,-0.10804487754572989,-1.0716651916503892,-2.3347910512509387,0.19146066795016026,-1.703228121450664,-0.4401022618501145,1.363003006540744,43.24321537838946,5.799456007602721,0.6315629298002744,8,0.5100002288818359,0.8999996185302734,1.0283317565917969,1.6699981689453125,-4.306667327880859,2,-0.08650635518999206,3.695625132166536,41.99333190917969,1.1454416828788327,42.54666519165039,1.7391250264333071,41.96666717529297,-0.08650635518999206
8931,2015-08-13,41.77999877929688,42.00666809082031,41.459999084472656,41.73333358764648,1581150.0,-0.001593184521250901,1.1866593425037957,0.16278543673821957,34.22913903104066,37.00711110200045,0.6454161516670283,1.1934666591562504,1.1083552201995417,1.1932266080021563,12.164070456317782,0.5466690063476562,-0.25051463924117456,-1.0426679611205998,-2.34777554639777,0.2624396241565705,-1.695221753759185,-0.39011416848201463,1.1893121831093652,38.738520464053096,1.5168661374573702,0.6525537926385864,8,0.48000144958495383,0.9666690826415945,0.8583345413207937,1.450000762939446,-4.079998016357429,3,-0.08297432447534692,1.9866638183593466,41.8466682434082,3.695625132166536,41.99333190917969,1.1454416828788327,42.54666519165039,-0.08297432447534692
8932,2015-08-14,41.9466667175293,42.09333419799805,41.753334045410156,41.82666778564453,1583100.0,0.003989180064672526,-1.5500035762820972,2.5714869614968054,37.76523119232935,36.03705214835,0.31076653060647175,0.9959525592378071,0.9417601303040186,1.0243131988293186,12.438345928987635,0.3400001525878906,-0.4837953498570897,-0.8239999771118178,-2.183342097059395,0.5353421428357592,-1.50367103708561,-0.14432891713802576,0.8111271918393754,49.99987112505227,11.25724317981475,0.6796710599737885,8,0.20333480834960938,0.8000011444091797,0.6533336639404297,1.2833328247070312,-5.253334045410156,4,-0.09313411786232295,1.1866593425037957,41.77999877929688,1.9866638183593466,41.8466682434082,3.695625132166536,41.99333190917969,-0.09313411786232295
8933,2015-08-17,42.02000045776367,42.11333465576172,41.37333297729492,41.73333358764648,1768950.0,0.001748261446570032,2.1267548878967135,2.388911847919441,37.41109669521445,36.20850435646405,0.09598468882039413,0.8695399061418669,0.8755855282797214,0.9648918921485716,13.30202174352246,0.7400016784667969,-0.6285624234224514,-0.6886663436889648,-2.067015995192939,0.6896833078150095,-1.3778411694409556,0.0005084820630258946,0.5516584449319311,74.3902864519729,34.20039579295515,0.6891748257519877,8,0.13000106811523438,0.7266674041748047,0.5550003051757812,1.2099990844726562,-5.366668701171875,0,-0.07551956639184565,-1.5500035762820972,41.9466667175293,1.1866593425037957,41.77999877929688,1.9866638183593466,41.8466682434082,-0.07551956639184565
8934,2015-08-18,41.959999084472656,42.11333465576172,41.72000122070313,42.026668548583984,2060400.0,-0.001427924146534143,2.2777557021377457,-0.23256773300686068,28.27474943213751,35.334267143172454,0.15095834315201273,0.8530385078329346,0.9460649406002375,1.0418979480321582,14.671875350132217,0.39333343505858664,-0.7441073091848338,-0.6723342895507827,-2.038308711917878,0.6936401328163129,-1.355321500734327,0.010652921632761547,0.4478610123506499,83.08797233219862,44.88181975304853,0.6829872111835462,8,-0.013330459594726562,0.7866687774658203,0.6150016784667969,1.2700004577636719,-5.633331298828125,1,-0.06816016855943896,2.1267548878967135,42.02000045776367,-1.5500035762820972,41.9466667175293,1.1866593425037957,41.77999877929688,-0.06816016855943896
8935,2015-08-19,41.6533317565918,42.03333282470703,41.20666885375977,41.77999877929688,2843100.0,-0.007308563740992646,1.6105104652913493,1.8999256165246818,30.412370627232335,34.20843302697197,0.38059590465687876,1.057454634460612,1.2510511046869084,1.3655560283589665,16.42614711434919,0.8266639709472585,-0.8334861906805244,-0.8796682357788086,-2.2259043170413264,0.4665678454837092,-1.5527862764100675,-0.2065501951475497,0.6103853910638861,49.264337735666075,11.159458142198858,0.673118040631258,8,0.2933368682861328,1.0933361053466797,0.9516687393188477,1.5766677856445312,-6.2133331298828125,2,-0.07570419036390219,2.2777557021377457,41.959999084472656,2.1267548878967135,42.02000045776367,-1.5500035762820972,41.9466667175293,-0.07570419036390219
8936,2015-08-20,40.54666519165039,41.50666809082031,40.54666519165039,41.5,3105450.0,-0.026568500484148494,-1.0139889800769073,7.526306279174401,22.837840345673285,32.93438654779297,1.3723953542838103,2.033688121314306,2.3156326152695357,2.46932533988457,18.34575966563783,1.1066665649414062,-0.8252857378310949,-1.8373346328735352,-3.367576978759047,-0.3070922869880235,-2.602455805816291,-1.0722134599307793,1.590206160737786,0.0,-35.628209264106076,0.765121172942755,8,1.0700016021728516,1.8700008392333984,2.0750017166137695,2.6833343505859375,-6.033332824707031,3,-0.07415318280582539,1.6105104652913493,41.6533317565918,2.2777557021377457,41.959999084472656,2.1267548878967135,42.02000045776367,-0.07415318280582539
8937,2015-08-21,38.959999084472656,40.3466682434082,38.9466667175293,40.099998474121094,5271600.0,-0.03913185214315651,-1.400007847394338,1.1958017054071248,17.940550275927563,30.53963981813822,2.7800676856146325,3.4584848285952745,3.8316672227035866,4.047138245562927,20.170785169268356,1.5999984741210938,-0.8877019660975947,-3.208667373657228,-5.318299886697815,-1.0990348606166407,-4.263483630177525,-2.153851117136931,3.073333740234375,0.42102194494068945,-34.044948079692844,1.054816256520295,8,1.6633338928222656,2.656667709350586,3.8100013732910156,4.270000457763672,-4.153331756591797,4,-0.03234082010118344,-1.0139889800769073,40.54666519165039,1.6105104652913493,41.6533317565918,2.2777557021377457,41.959999084472656,-0.03234082010118344
8938,2015-08-24,37.59333419799805,38.599998474121094,35.633331298828125,36.5,8139300.0,-0.035078668341634756,-1.0990532999547906,-0.9590655994431877,16.683122960144445,28.714949169475933,3.766275798422029,4.628771254693007,5.120249892651408,5.410112488922088,22.245629834852387,3.3266677856445312,-1.0149579278725582,-4.299999046325681,-7.190645586988474,-1.4093525056628877,-5.745322316657074,-2.854675775994288,3.9461320495605463,30.246942651236775,-6.81234212503205,1.445323270331396,8,1.279998779296875,2.3666648864746094,5.176666259765625,5.636665344238281,-2.813335418701172,0,-0.023940455005633243,-1.400007847394338,38.959999084472656,-1.0139889800769073,40.54666519165039,1.6105104652913493,41.6533317565918,-0.023940455005633243
8939,2015-08-25,37.26666641235352,38.78666687011719,37.22000122070313,38.246665954589844,5155650.0,-0.008689513516519143,-1.9192620314393911,-0.8963403358559097,12.106292616140266,26.406710352871094,3.745875238205663,4.730681575346146,5.378688889386119,5.73860395026778,25.035635681541745,1.5666656494140554,-1.119272804264348,-4.330000114440914,-7.81315267629676,-0.8468475525850678,-6.071576395368837,-2.5884238335129908,3.209695544433586,25.520855064188336,-11.612221779924159,1.7415762809279227,8,1.6066665649413991,2.6933326721191335,5.503334045410149,5.963333129882805,-2.8266677856445384,1,-0.01645799624187505,-1.0990532999547906,37.59333419799805,-1.400007847394338,38.959999084472656,-1.0139889800769073,40.54666519165039,-0.01645799624187505
8940,2015-08-26,38.85333251953125,38.95333480834961,37.5533332824707,38.38000106811523,6204900.0,0.042576013899965126,3.1584037255468496,-0.48299150256325496,29.493454007418947,25.880523128024237,1.8885531592592812,2.9054881742841587,3.7461974901067663,4.153958323506323,27.895478084243265,1.6866683959960866,-1.2701755570982556,-2.4973339080810533,-6.0278429789802885,1.033175162818182,-4.262588443530667,-0.7320793726314392,0.7512839188232405,54.82405206344257,14.921914121152248,1.7652545354496167,8,0.020000457763671875,1.1066665649414062,3.980001449584961,4.376667022705078,-4.146663665771477,2,-0.06503083699748502,-1.9192620314393911,37.26666641235352,-1.0990532999547906,37.59333419799805,-1.400007847394338,38.959999084472656,-0.06503083699748502
8941,2015-08-27,39.72000122070313,40.0,38.98666763305664,39.90666580200195,4513050.0,0.022306161272941383,4.428571428571429,-0.3943633594184235,37.22517699729299,25.82051710635353,0.7810832033075883,1.862321656452572,2.846053310504459,3.293305790945709,29.953629109650574,1.14666748046875,-1.3321235239446523,-1.457998657226554,-4.950759038142543,2.034761723689435,-3.204378847684552,0.2883815332314441,-4.086669921875007,86.70438735712109,41.77712124652811,1.746380190457995,8,-0.8466682434082102,0.23999786376952414,3.118332862853997,3.509998321533196,-3.5533332824707102,3,-0.10775434195513811,3.1584037255468496,38.85333251953125,-1.9192620314393911,37.26666641235352,-1.0990532999547906,37.59333419799805,-0.10775434195513811
8942,2015-08-28,39.63333129882813,39.78666687011719,39.29333114624024,39.3466682434082,2479650.0,-0.002182022135231554,-1.50846175480798,-1.5357120961315416,32.4498103453585,25.269263067480647,0.5644560933468412,1.7560169893906874,2.8771330426171673,3.379055684055494,32.43909049388361,0.493335723876946,-1.3961885767674929,-1.365001869201656,-4.782923653627435,2.0529199152241233,-3.073962761414549,0.34395902301123726,-3.91266662597657,91.60301075569424,46.52764334743807,1.70896089221289,8,-0.7599983215332102,0.32666778564452414,3.2933359146118093,3.596668243408196,-3.5733299255371165,4,-0.12918416807512112,4.428571428571429,39.72000122070313,3.1584037255468496,38.85333251953125,-1.9192620314393911,37.26666641235352,-0.12918416807512112
8943,2015-08-31,39.313331604003906,39.63999938964844,39.15999984741211,39.426666259765625,2689350.0,-0.00807400448908735,-1.2857220708446866,-0.395358430808938,33.388441476759496,25.837451072438647,0.514213325578389,1.8832653405699062,3.1388271359234565,3.6916879746373326,34.70446303608452,0.4799995422363281,-1.4893571347367,-1.5013347625732436,-4.863711294855079,1.8610417697085921,-3.182523028714158,0.17985350356767071,-3.507080224609375,75.29968713979905,26.8217268445393,1.6811882661409168,8,-0.4799995422363281,0.64666748046875,3.7100019454956055,3.916667938232422,-2.613330841064453,0,-0.11463450418086829,-1.50846175480798,39.63333129882813,4.428571428571429,39.72000122070313,3.1584037255468496,38.85333251953125,-0.11463450418086829
8944,2015-09-01,38.02000045776367,38.72666549682617,37.78666687011719,38.51333236694336,4237350.0,-0.03289802958619037,1.0434793425439106,4.352877818916189,29.233006324056305,25.706410594307975,1.3297147748965301,3.0101160469465498,4.348810311362527,4.9695240336014095,36.54312992182813,1.5266647338867188,-1.6669039854092134,-2.5909992218017592,-6.116755563766468,0.9347571201629492,-4.3538773927841135,-0.828121050819405,-2.129874105957029,19.07358987431768,-28.824513088670027,1.7628781709823544,9,0.5499992370605469,1.9399986267089844,5.00333309173584,5.209999084472656,-0.8199996948242188,1,-0.08521834927556371,-1.2857220708446866,39.313331604003906,-1.50846175480798,39.63333129882813,4.428571428571429,39.72000122070313,-0.08521834927556371
8945,2015-09-02,38.76666641235352,38.76666641235352,37.90666580200195,38.599998474121094,4069650.0,0.019638767638083587,9.319928589411212,-0.337841390615832,34.770900400581624,27.03230615596446,0.1458516021859424,2.0841485576262,3.527903416941527,4.21623117068642,38.77560079947964,0.8600006103515696,-1.855272531182095,-1.6626665115356403,-5.174691893918109,1.849358870846828,-3.418679202726878,0.09334617965559744,-2.79434258758301,44.277091821610355,-4.582194862797792,1.7560126911912344,9,-0.7766666412353587,0.9566650390624929,4.4233341217040945,4.463333129882805,-1.9133338928222727,2,-0.11160794017268882,1.0434793425439106,38.02000045776367,-1.2857220708446866,39.313331604003906,-1.50846175480798,39.63333129882813,-0.11160794017268882
8946,2015-09-03,38.71333312988281,39.17333221435547,38.62666702270508,38.8466682434082,3753900.0,-0.001375751061579944,-2.565200084586583,-0.8000045776017604,33.46966906924925,28.757763799666865,-0.0985895982597782,1.9635484203653633,3.508284043130203,4.257450653995676,40.687552786778426,0.5466651916503906,-2.0269753830682333,-1.5416664123535142,-5.029678332857102,1.946345508150074,-3.285672372605312,0.20233954789828346,-2.660455781607709,46.33331298828125,-2.2833119709928766,1.7440059602517959,9,-0.89666748046875,0.8566665649414062,4.476667404174805,4.443332672119141,-2.1399993896484375,3,-0.1034957197480445,9.319928589411212,38.76666641235352,1.0434793425439106,38.02000045776367,-1.2857220708446866,39.313331604003906,-0.1034957197480445
8947,2015-09-04,37.893333435058594,38.29999923706055,37.753334045410156,38.13333129882813,3465900.0,-0.021181325102468618,-1.1025720028757133,1.79995994621354,30.398988513511327,30.281748861152074,0.6193197667663455,2.5958268529249295,4.256548932289931,5.050758635396889,42.56413692438173,0.9599990844726562,-2.2413331550629323,-2.157999420166014,-5.7004528467069235,1.3844540063748951,-3.9292261334364653,-0.3867727068955631,-1.76151363374899,7.42046755011343,-36.368867086570596,1.7712267132704542,9,0.7166671752929688,1.676666259765625,5.255000114440918,5.193332672119141,-1.9533348083496094,4,-0.045566471468796,-2.565200084586583,38.71333312988281,9.319928589411212,38.76666641235352,1.0434793425439106,38.02000045776367,-0.045566471468796
8948,2015-09-08,38.400001525878906,38.54666519165039,38.01333236694336,38.54666519165039,3880200.0,0.013370903134944268,6.272869144536635,0.6111040467940182,33.778871818546534,32.689813216975,0.26721091208135306,1.857824355094607,3.672023456692564,4.522628843197069,44.607978980385674,0.6533317565917969,-2.31164706993723,-1.443998146057126,-4.854449822840991,1.9664535307267386,-3.1492239844490584,0.26122769233480625,-2.1908181205954946,45.54002213601831,6.444034339447754,1.7052258383919316,9,0.3766651153564453,1.0733299255371094,4.7483320236206055,4.686664581298828,-2.866668701171875,1,-0.06093750155220423,-1.1025720028757133,37.893333435058594,-2.565200084586583,38.71333312988281,9.319928589411212,38.76666641235352,-0.06093750155220423
8949,2015-09-09,38.253334045410156,38.93333435058594,38.16666793823242,38.7400016784668,3098550.0,-0.003819465485435103,-1.3232320897032048,3.318256300881733,34.278681925923166,33.22150520791991,0.6353718695522588,1.8023412702904409,3.7678276143940863,4.659324640611494,45.87949133096274,0.7666664123535156,-2.1908118921264474,-1.4036657333374052,-4.726927191185119,1.9195957245103088,-3.0652964622612586,0.25796499558644825,-1.9683343082324143,35.2113130097463,-2.4911077444267917,1.6616307289238565,9,0.6233329772949219,1.1099987030029297,4.8949995040893555,4.833332061767578,-2.6000022888183594,2,-0.04060648100964892,6.272869144536635,38.400001525878906,-1.1025720028757133,37.893333435058594,-2.565200084586583,38.71333312988281,-0.04060648100964892
8950,2015-09-10,38.22666549682617,38.5533332824707,38.00666809082031,38.13999938964844,3363750.0,-0.0006971561891134792,-2.094371808298155,-0.17808068852536116,38.082198330730996,33.31672980052413,0.6300566331105273,1.6273373779191473,3.733677487053299,4.66394953939124,46.91560110421798,0.5466651916503906,-1.930091244921094,-1.2493341445922823,-4.462966425833663,1.9642981366490986,-2.856150285212969,0.3574819960284046,-1.867365754391983,33.333243786333696,-8.760786724222058,1.6068161406206896,9,0.5433349609375,1.136667251586914,4.803335189819336,4.8600006103515625,-3.2066650390625,3,-0.026857292430383706,-1.3232320897032048,38.253334045410156,6.272869144536635,38.400001525878906,-1.1025720028757133,37.893333435058594,-0.026857292430383706
8951,2015-09-11,38.313331604003906,38.34000015258789,37.86000061035156,38.13333129882813,2571900.0,0.002267163668380423,3.1142100444676957,2.076940006162161,46.072871492642435,34.83040326133346,0.36081401014673986,1.3361458035676321,3.5743401510681423,4.5252888135693325,48.12554621758958,0.4799995422363281,-1.583930875265665,-0.9893346786499038,-4.0500466686800465,2.071377311380239,-2.519690673664975,0.5410213163651676,-1.8812178564184023,47.45740794620632,0.08822078090913266,1.5303559950150722,9,0.3833351135253906,0.8466682434082031,4.716669082641602,4.773334503173828,-3.4733314514160156,4,-0.03810681617466227,-2.094371808298155,38.22666549682617,-1.3232320897032048,38.253334045410156,6.272869144536635,38.400001525878906,-0.03810681617466227
8952,2015-09-14,38.040000915527344,38.38000106811523,37.97999954223633,38.27333450317383,2005950.0,-0.007134088241180225,-1.2641403508771527,-1.2962955113805454,53.12791678620982,37.02367829571683,0.42953232095254634,1.3721428735688264,3.763017936541445,4.73716274535073,49.53619572116977,0.40000152587889914,-1.4609404762628202,-1.0673320770263643,-3.908320919086954,1.7736567650342252,-2.4878264980566627,0.353162344003934,-1.5365294428935528,16.770208410338064,-31.411346304316666,1.420494421030295,9,0.42333221435546875,1.1199989318847656,4.989999771118164,5.046665191650391,-2.6933326721191406,0,-0.03855591850667639,3.1142100444676957,38.313331604003906,-2.094371808298155,38.22666549682617,-1.3232320897032048,38.253334045410156,-0.03855591850667639
8953,2015-09-15,38.8466682434082,38.88666534423828,37.913333892822266,38.2400016784668,3151050.0,0.02120576520679296,1.834970333992578,-2.5999967302630504,60.36746234614803,40.48306229817146,-0.5032105859889384,0.33260048151845467,2.890286789099058,3.8828986155569964,50.42886319545816,0.9733314514160156,-1.4534014151110313,-0.10199813842773153,-2.5906712613169134,2.3866749844614503,-1.3463346998723225,1.1423384230168594,-2.2732662002270914,91.92552102584516,39.18893118775576,1.2443365614445918,9,-0.3833351135253906,0.31333160400390625,4.151665687561035,4.239997863769531,-3.666667938232422,1,-0.07482416763482524,-1.2641403508771527,38.040000915527344,3.1142100444676957,38.313331604003906,-2.094371808298155,38.22666549682617,-0.07482416763482524
8954,2015-09-16,39.099998474121094,39.18000030517578,38.80666732788086,38.93333435058594,1748850.0,0.006521285921499365,1.2857042763388373,0.2747211288152219,51.961818239187565,42.39316428023879,-0.6562433113366666,-0.15386873925706368,2.5675312683204936,3.5866871458265166,51.23744352161354,0.3733329772949219,-1.3972239667913868,0.2943321228027358,-1.7558228221212957,2.3444870677267673,-0.73074534965928,1.3194095952647515,-2.4580644718036027,93.93925382192295,39.75376673824257,1.0250774724620142,9,-0.633331298828125,-0.1333332061767578,3.780001640319824,3.8833351135253906,-3.1466636657714844,2,-0.09121907387732286,1.834970333992578,38.8466682434082,-1.2641403508771527,38.040000915527344,3.1142100444676957,38.313331604003906,-0.09121907387732286
8955,2015-09-17,38.5,39.21333312988281,38.400001525878906,38.97999954223633,3318000.0,-0.015345230116011632,-1.3921641225870514,-2.880041199359121,39.86709384540706,43.10398925536744,-0.10957212123852145,0.20846541209712655,3.1215090089256137,4.136154408169688,51.72359189614297,0.8133316040039062,-1.349913698165011,-0.14799976348876953,-1.700719026148498,1.4047194991709588,-0.9243593948186302,0.6283598678410911,-1.7909046777288609,47.29062373156542,-2.666542704515379,0.7763596313298634,9,-0.016666412353515625,0.3733329772949219,4.238334655761719,4.4333343505859375,-1.9333343505859375,3,-0.07393943489371957,1.2857042763388373,39.099998474121094,1.834970333992578,38.8466682434082,-1.2641403508771527,38.040000915527344,-0.07393943489371957
8956,2015-09-18,37.540000915527344,38.099998474121094,37.20666885375977,38.01333236694336,4343250.0,-0.024935041155133897,1.7628879358655742,0.9861081308760302,34.81625239894545,43.594796353749004,0.7448115982063186,0.9820116377708814,4.024028011993991,5.0351626184254314,51.962991542695434,1.2933311462402273,-1.1556795691637731,-0.9576656341552763,-2.3049967817860733,0.3896655134755207,-1.6313312079706748,-0.2840000603398778,-0.7650874997016288,16.611252102996655,-26.91812209660826,0.6736655738153982,9,0.6700000762939453,1.3333320617675781,5.011667251586914,5.206666946411133,-0.9466667175292969,4,-0.06712840693409106,-1.3921641225870514,38.5,1.2857042763388373,39.099998474121094,1.834970333992578,38.8466682434082,-0.06712840693409106
8957,2015-09-21,37.70000076293945,38.08000183105469,37.393333435058594,37.63999938964844,2152050.0,0.004262116236281921,-1.4819341895720874,-0.1267639686978667,38.019807365130966,44.066011414480606,0.6196682204036463,0.7618356113381282,3.7966912133011164,4.821295740327031,51.28717730282277,0.6866683959960938,-1.0599333958253823,-0.7346658706665039,-2.1085440042062515,0.6392122628732437,-1.4216049374363777,-0.04772680389663009,-0.8605856154302529,24.58467592460551,-14.309391041101858,0.6869390667698736,9,0.5100002288818359,1.1733322143554688,4.803333282470703,5.046667098999023,-3.566669464111328,0,-0.0758620836199837,1.7628879358655742,37.540000915527344,-1.3921641225870514,38.5,1.2857042763388373,39.099998474121094,-0.0758620836199837
8958,2015-09-22,36.69333267211914,37.50666809082031,36.30666732788086,37.026668548583984,3654900.0,-0.026702070834171088,-1.168676276947047,-5.55547078644542,39.7104299880352,44.6695389769375,1.5184695356373226,1.7893622438414951,4.6969311619388066,5.777382941155054,49.65323599312138,1.3933334350585938,-0.9727872016453034,-1.696333885192871,-3.235282528946712,-0.1573852414390302,-2.4658082070697915,-0.9268595633159507,3.3066673278808594,13.302710754430978,-26.937792664036103,0.7694743218769199,9,1.0666675567626953,2.1800003051757812,5.755002021789551,6.053335189819336,-0.8733329772949219,1,-0.03670052106589328,-1.4819341895720874,37.70000076293945,1.7628879358655742,37.540000915527344,-1.3921641225870514,38.5,-0.03670052106589328
8959,2015-09-23,36.6533317565918,36.93333435058594,36.29999923706055,36.65999984741211,3339300.0,-0.0010901412494956908,1.289147489900313,0.020004119841614976,31.591154684037917,43.94831190508272,1.4613151201572236,1.8773082621678299,4.621612159980913,5.763714994659097,48.18761361107086,0.6333351135253906,-0.7683095481899116,-1.7056680679321303,-3.3590310938280368,-0.05230504203622388,-2.532349580880087,-0.8789865549841736,3.272801589965823,12.12811619024424,-26.46158463742934,0.8266815129479544,9,1.1033344268798828,2.220001220703125,5.7950029373168945,6.09333610534668,-1.2266654968261719,2,-0.040196385452764494,-1.168676276947047,36.69333267211914,-1.4819341895720874,37.70000076293945,1.7628879358655742,37.540000915527344,-0.040196385452764494
8960,2015-09-24,36.32666778564453,36.573333740234375,35.753334045410156,36.313331604003906,4355250.0,-0.008912258594023115,2.236831802439392,-2.0,30.15520586059766,42.17968239041107,1.6652390300440771,2.113326644705431,4.8220544480125795,6.029049758524607,46.96100338102534,0.8999977111816406,-0.6420695665554064,-1.90599880218506,-3.772684642309656,-0.039312962060463974,-2.8393417222473616,-0.9726558821227584,3.4544201965332064,24.43185882138747,-12.63394404614871,0.9333429200622991,9,1.1566658020019531,2.506664276123047,6.020000457763672,6.420000076293945,-1.2266693115234446,3,-0.010277104949396265,1.289147489900313,36.6533317565918,-1.168676276947047,36.69333267211914,-1.4819341895720874,37.70000076293945,-0.010277104949396265
8961,2015-09-25,35.439998626708984,36.473331451416016,35.313331604003906,36.253334045410156,5194200.0,-0.024408216139382266,-1.1749940097489102,-60.98712814645309,29.82454269105648,39.5904186020607,2.3484251954308633,2.8068150355852097,5.560354789326162,6.8585108223143365,47.091165124270596,1.1599998474121094,-0.5386338252077536,-2.5786678314209013,-4.692400376513547,-0.46493528632825587,-3.635534103967224,-1.5218015588745786,4.0994241192627,4.5783202300948895,-34.74048781308137,1.0568662725463236,9,1.823333740234375,2.970001220703125,6.906669616699219,7.306669235229492,0.366668701171875,4,0.03179083144365524,2.236831802439392,36.32666778564453,1.289147489900313,36.6533317565918,-1.168676276947047,36.69333267211914,0.03179083144365524
8962,2015-09-28,34.51333236694336,35.439998626708984,34.37333297729492,35.09999847412109,5273400.0,-0.026147468839551657,-1.4615411702048056,0.7213089380941796,20.102527385140874,35.11653693972657,3.042138048725974,3.5102067274102637,6.347606656729624,7.725299531373757,47.35511613703845,1.0666656494140625,-0.5294767183810194,-3.2493341445922823,-5.74530416519481,-0.7533641239897548,-4.497319154893546,-2.0013491342910186,4.6880030876709,4.468063088563828,-32.656662638875424,1.247985010301265,9,2.280000686645508,2.846668243408203,7.503334045410156,7.90333366394043,0.9733352661132812,0,0.06026661838793923,-1.1749940097489102,35.439998626708984,2.236831802439392,36.32666778564453,1.289147489900313,36.6533317565918,0.06026661838793923
8963,2015-09-29,34.80666732788086,35.21333312988281,34.506668090820305,34.57333374023437,4914300.0,0.00849917816740442,-2.854555290837289,-0.3977280855186754,24.07220456122448,32.01769097550845,2.3640697679990836,3.016594933141832,5.9065798453741465,7.363923944910965,47.57374157184353,0.7066650390625071,-0.6365044786795195,-2.73066596984863,-5.441646873416893,-0.019685066280366925,-4.086156421632758,-1.375175518064502,3.9118678790014627,16.927113989351636,-19.59530490349795,1.3554904517841302,9,1.9866657257080078,2.3799991607666016,6.313332557678223,6.809999465942383,0.3666648864746094,1,-0.019345030154995002,-1.4615411702048056,34.51333236694336,-1.1749940097489102,35.439998626708984,2.236831802439392,36.32666778564453,-0.019345030154995002
8964,2015-09-30,34.779998779296875,35.186668395996094,34.34000015258789,35.03333282470703,4960950.0,-0.000766190808581757,2.023787141864552,-1.0857161541353668,24.07220456122448,30.26270327726594,1.9148724101186758,2.9387565932142437,5.77489421927995,7.3131901643513615,47.272233830500355,0.8466682434082031,-0.8082545193154047,-2.595334434509276,-5.560208744369291,0.36953987535073907,-4.077771589439287,-1.1128972795792649,3.5040162046267085,19.701428803238507,-16.51287712468686,1.4824371549300093,9,1.4400005340576172,2.3900012969970703,4.636667251586914,5.180000305175781,0.8733329772949219,2,0.029902270041090917,-2.854555290837289,34.80666732788086,-1.4615411702048056,34.51333236694336,-1.1749940097489102,35.439998626708984,0.029902270041090917
8965,2015-10-01,34.439998626708984,35.139999389648445,34.01333236694336,34.846668243408196,4267200.0,-0.00977573791032671,1.2684603450129621,1.6052702906188547,21.93236041935147,28.83115972397772,1.8085890958141135,3.096766656156916,5.9443813485961385,7.570257478517057,47.04890263047011,1.1266670227050852,-1.1437245581282482,-2.71900119781494,-5.88125079049702,0.4432483948671404,-4.300125994155984,-1.1378764014738962,3.3707345774543143,17.344163355942403,-16.727208312565214,1.581124796341041,10,1.606668472290039,2.5666675567626953,4.976667404174805,5.520000457763672,1.5266685485839844,3,0.028648887119625543,2.023787141864552,34.779998779296875,-2.854555290837289,34.80666732788086,-1.4615411702048056,34.51333236694336,0.028648887119625543
8966,2015-10-02,34.70666885375977,34.779998779296875,33.33333206176758,33.77333450317383,9535200.0,0.00774303826028544,1.6790268231171896,-2.295067819822582,25.822073249893407,27.47585593339577,1.2267506544080433,2.6504252588505963,5.5104347711604404,7.228282250871985,47.4233290920701,1.4466667175292969,-1.4421448472673077,-2.251997756957998,-5.505965829956004,1.0019703160400084,-3.878981793457001,-0.6250137204589947,2.5724282331927313,65.19004074241772,27.73511204329916,1.6269840364990045,10,0.7133312225341726,1.9599971771240163,4.709997177124016,5.2533302307128835,0.006664276123032664,4,0.011332969522907854,1.2684603450129621,34.439998626708984,2.023787141864552,34.779998779296875,-2.854555290837289,34.80666732788086,0.011332969522907854
8967,2015-10-05,36.16666793823242,36.34000015258789,34.67333221435547,35.026668548583984,4234050.0,0.04206681691707459,1.2421584727496664,1.2214265862311284,32.243819737412764,26.646232572215503,-0.5292850334340997,1.1114192068516076,3.905057705597528,5.695700404786805,46.72553702867279,1.6666679382324219,-1.5975183879266481,-0.7056653976440401,-3.9468170832491225,2.5354862879610423,-2.326241240446585,0.9149104451585046,0.48110674469049286,94.23507320662793,61.0401533499795,1.6205758428025425,10,-1.033334732055664,0.39333152770996094,3.249998092651367,3.7933311462402344,-1.9000015258788991,0,-0.009953933576805962,1.6790268231171896,34.70666885375977,1.2684603450129621,34.439998626708984,2.023787141864552,34.779998779296875,-0.009953933576805962
8968,2015-10-06,36.060001373291016,36.33333206176758,35.77333450317383,35.99333190917969,3285750.0,-0.0029493058393872396,-1.2105271083203457,0.05848201737361299,29.459493872518067,26.409381370935517,-0.5832378741690434,1.0896576077956084,3.8674824634450573,5.725765921865552,46.301569788071255,0.55999755859375,-1.6467674972317,-0.6953319549560533,-3.8725995087948846,2.481935598882778,-2.283965731875469,0.8933018219633624,-2.7266693115234375,90.6874064300033,62.483873199559795,1.588633776919414,10,-1.106668472290039,0.4266643524169922,3.3566646575927734,3.8999977111816406,-1.9066696166992116,1,-0.01589943755961787,1.2421584727496664,36.16666793823242,1.6790268231171896,34.70666885375977,1.2684603450129621,34.439998626708984,-0.01589943755961787
8969,2015-10-07,36.70000076293945,37.106666564941406,36.106666564941406,36.2599983215332,4850250.0,0.017748179846783785,-1.6785739830586408,6.59975968415632,37.90324110558448,27.270274175934052,-1.3588149976766957,0.34500839764434943,3.0844802960344424,5.016047932598013,46.02312872266787,1.0466651916503906,-1.7359168056329963,0.02233409881591797,-3.0757060829104077,3.1203742805422436,-1.5266859920472484,1.5713541896790844,-3.3066687011718727,89.22264109741931,60.81312414183143,1.5490200908631628,10,-1.480001449584961,-0.4266681671142578,2.696664810180664,3.259998321533203,-3.3800010681152344,2,-0.04159859718928538,-1.2105271083203457,36.060001373291016,1.2421584727496664,36.16666793823242,1.6790268231171896,34.70666885375977,-0.04159859718928538
8970,2015-10-08,37.20000076293945,37.313331604003906,36.43333435058594,36.58000183105469,2840700.0,0.013623977918412189,1.0787485300544724,1.4090806630600639,47.56447132339801,29.241377357305335,-1.9242614953729387,-0.24859607893159819,2.425856066580927,4.455767414989758,45.571680891608956,0.8799972534179688,-1.7651017679684173,0.5736673355102511,-2.449420493335168,3.5967551643556703,-0.9378765789124586,2.0852112499329607,-3.6581353210449166,97.1524911030323,64.47252119176424,1.5115439144227099,10,-1.876668930053711,-0.9266681671142578,2.0649986267089844,2.759998321533203,-3.8600006103515625,3,-0.04157712297383953,-1.6785739830586408,36.70000076293945,-1.2105271083203457,36.060001373291016,1.2421584727496664,36.16666793823242,-0.04157712297383953
8971,2015-10-09,36.85333251953125,37.36666870117188,36.61333465576172,36.87333297729492,2889150.0,-0.009319038610170471,-2.013359171746639,-0.0322588584191129,44.093019591728535,31.906987602481742,-1.5153877590408484,-0.01782966798776897,2.6259441037168614,4.741975634016846,45.001613281378305,0.7533340454101634,-1.7554931619553003,0.29999904632568075,-2.6203297373652106,3.220327830016572,-1.160165345519765,1.7601634381711264,-3.0851791079101503,80.94051062118096,45.28524770359745,1.4601643918454452,10,-1.5033321380615234,-0.5799999237060547,2.00333309173584,3.1066665649414062,-3.279998779296882,4,-0.02405929894585168,1.0787485300544724,37.20000076293945,-1.6785739830586408,36.70000076293945,-1.2105271083203457,36.060001373291016,-0.02405929894585168
8972,2015-10-12,36.573333740234375,37.20000076293945,36.5,36.900001525878906,2220150.0,-0.007597651559692276,-1.957737625118873,16.333015449170322,49.06833217925031,34.68433511559572,-1.0196779092223878,0.1545817304255337,2.751367545989531,4.960869098090036,44.48309342479061,0.7000007629394531,-1.7141706651244846,0.09333362579345561,-2.7422368735490465,2.9289041251359578,-1.324451623877792,1.5111188754647031,-2.5172991054492115,50.20912989037119,11.242013162411837,1.4177852496712497,10,-1.2233333587646484,-0.3000011444091797,2.1199989318847656,3.3866653442382812,-3.2333335876464844,0,-0.0508567423347952,-2.013359171746639,36.85333251953125,1.0787485300544724,37.20000076293945,-1.6785739830586408,36.70000076293945,-0.0508567423347952
8973,2015-10-13,35.939998626708984,36.473331451416016,35.81999969482422,36.41999816894531,3276000.0,-0.01731685489826318,1.2272694761071845,1.4693813205035384,44.92891653306201,37.001747556911006,-0.233196475026908,0.5891997703734759,3.2273179367362417,5.52719903986614,44.77964706684548,0.7533340454101562,-1.615759369010192,-0.39466800689697124,-3.0088090021913416,2.219472988397399,-1.7017385045441529,0.9124024907502104,-1.6191132666128851,7.758539893944964,-33.17409377317407,1.3070704976471847,10,-0.5899982452392578,0.33333396911621094,3.1500015258789062,4.020000457763672,-1.6066665649414062,1,-0.04655905059250387,-1.957737625118873,36.573333740234375,-2.013359171746639,36.85333251953125,1.0787485300544724,37.20000076293945,-0.04655905059250387
8974,2015-10-14,35.53333282470703,36.13999938964844,35.4466667175293,36.13999938964844,2806800.0,-0.011315131261572686,1.2857124891532627,1.2638898823005826,44.423613196619335,39.5007756432741,0.3258323081959844,0.7535967583795298,3.497427804558882,5.861366346710241,45.55368717253644,0.6933326721191406,-1.3576897355773596,-0.6230005264282212,-2.9088495762381825,1.66284852338174,-1.7659250513331983,0.5199239984767559,-0.9687847973248722,4.513855085363681,-36.915371839722205,1.1429245249049798,10,-0.1833324432373047,0.7399997711181641,3.5916662216186523,4.426666259765625,-1.4933319091796875,2,-0.03883680359855479,1.2272694761071845,35.939998626708984,-1.957737625118873,36.573333740234375,-2.013359171746639,36.85333251953125,-0.03883680359855479
8975,2015-10-15,35.6533317565918,36.33333206176758,35.139999389648445,35.70666885375977,3532350.0,0.0033770806829953592,-1.2098715720764792,0.08791830677717886,51.6806692383795,42.37395297532811,0.4425872563359192,0.43152217341140897,3.2295655319018977,5.672662831054424,46.17128199675986,1.1933326721191335,-1.129634219119815,-0.3606681823730469,-2.369821665371745,1.6484853006256515,-1.365244923872396,0.6439085591263023,-0.8646140753064628,23.05382143126326,-22.085171017920594,1.0045767414993496,10,0.366668701171875,0.6200008392333984,3.466668128967285,4.306667327880859,-1.3600006103515625,3,-0.0654449934075566,1.2857124891532627,35.53333282470703,1.2272694761071845,35.939998626708984,-1.957737625118873,36.573333740234375,-0.0654449934075566
8976,2015-10-16,35.02000045776367,35.793331146240234,34.62666702270508,35.793331146240234,6592200.0,-0.01776359368464997,2.0172451214459066,14.498927192102203,54.18503118765148,44.81186535868797,1.2572522468767744,0.9132017251870934,3.7110731119723965,6.224499918868474,46.247910296853966,1.1666641235351562,-0.900084397812364,-0.8679994583129869,-2.7883146755553625,1.0523157589293888,-1.8281570669341747,0.09215815030820096,2.3466682434082102,15.284975629424949,-33.552859136434535,0.960157608621188,10,0.9766674041748047,1.2533321380615234,4.046666145324707,4.939998626708984,-0.7933349609375,4,-0.04797259518034469,-1.2098715720764792,35.6533317565918,1.2857124891532627,35.53333282470703,1.2272694761071845,35.939998626708984,-0.04797259518034469
8977,2015-10-19,34.84000015258789,35.313331604003906,34.62666702270508,34.959999084472656,4236750.0,-0.005139928692830087,-1.5121942709605387,0.15517156330774848,50.28057921722958,47.125319285878135,1.3737374362488879,0.9148571735708586,3.7415499927166564,6.3320960502028925,46.32867968550284,0.6866645812988281,-0.6060534993326101,-0.9049997329711914,-2.677427523506914,0.8674280575645312,-1.7912136282390563,-0.018785837703326536,2.4718685150146555,11.552349553390679,-39.61500854212571,0.886213895267863,10,1.156667709350586,1.4333324432373047,4.0883331298828125,5.119998931884766,-0.5333328247070312,0,-0.0363566706890337,2.0172451214459066,35.02000045776367,-1.2098715720764792,35.6533317565918,1.2857124891532627,35.53333282470703,-0.0363566706890337
8978,2015-10-20,35.3466682434082,35.459999084472656,34.18666839599609,34.360000610351555,4951350.0,0.014542712072367125,1.0989036901030402,-8.222303461868641,54.413312219802556,48.959771631902356,0.8439972835229241,0.31845482647283774,3.0694652255547155,5.772373053757924,45.97135340678161,1.2733306884765696,-0.33413147410180954,-0.33099842071533203,-2.0533459047001656,1.3913490632695016,-1.1921721627077488,0.5301753212770848,1.9114963912963958,54.03733551316354,-1.0643876926052087,0.8611737419924176,10,0.43000030517578125,0.9266643524169922,3.464998245239258,4.613330841064453,-0.9466667175292969,1,-0.0567710675586669,-1.5121942709605387,34.84000015258789,2.0172451214459066,35.02000045776367,-1.2098715720764792,35.6533317565918,-0.0567710675586669
8979,2015-10-21,35.18000030517578,35.80666732788086,35.066665649414055,35.50666809082031,3728250.0,-0.004715237574435482,-1.6746866684130997,-0.3310818909023402,55.923169511098145,49.88851587498016,0.8631478974248665,0.3890308416370232,3.0832075726144126,5.879155873041,45.421308847076546,0.740001678466804,-0.20541883698878394,-0.4239997863769531,-2.0959352055482796,1.2479356327943734,-1.25996749596262,0.41196792320871367,1.9553044799804766,46.273290269842995,-13.042522034166907,0.8359677095856635,10,0.5966682434082031,1.093332290649414,3.6316661834716797,4.779998779296875,-0.6199989318847656,2,-0.0240667491774762,1.0989036901030402,35.3466682434082,-1.5121942709605387,34.84000015258789,2.0172451214459066,35.02000045776367,-0.0240667491774762
8980,2015-10-22,35.95333480834961,36.16666793823242,35.253334045410156,35.88666534423828,4013700.0,0.021982219910897882,2.7026870288034024,-0.20408949716234207,59.230003626409705,51.57040298994473,-0.11803594947473073,-0.4360641332888662,2.167508830033711,5.0441834748842425,44.42333904045417,0.9866676330566406,-0.022911360881124665,0.3680013656616197,-1.2780986818578413,2.0141014131810806,-0.45504865809810724,1.1910513894213466,1.064024521240242,89.2255970098932,29.386598098012726,0.8230500237597305,10,-0.26000022888183594,0.31999778747558594,2.763331413269043,4.006664276123047,-1.3133354187011648,3,-0.05321714669922417,-1.6746866684130997,35.18000030517578,1.0989036901030402,35.3466682434082,-1.5121942709605387,34.84000015258789,-0.05321714669922417
8981,2015-10-23,36.56666564941406,36.69333267211914,35.81999969482422,36.040000915527344,4525350.0,0.01705908073156026,1.2393188309401777,7.89963952623448,53.385985635466874,52.05014226285768,-0.8675376695761656,-1.0125753583553205,1.4181547502282967,4.3732199889217895,42.94744495794383,0.8733329772949219,0.05318392247373538,0.9249988555908217,-0.7763465719320379,2.6263442831136814,0.07432614182939545,1.775671569352248,0.33746604283204107,94.94678948786121,37.828665995419136,0.850672713761429,10,-1.1266651153564453,-0.8500003814697266,2.1116676330566406,3.3933334350585938,-2.1733322143554688,4,-0.062169587048751196,2.7026870288034024,35.95333480834961,-1.6746866684130997,35.18000030517578,1.0989036901030402,35.3466682434082,-0.062169587048751196
8982,2015-10-26,36.59333419799805,36.77999877929688,36.400001525878906,36.599998474121094,6183300.0,0.0007293131082737325,1.0727223545812588,-0.012653735278353204,54.57665379533935,53.12211306977739,-0.9957886084092564,-0.9227346581133986,1.2475953214056688,4.2956207676631095,40.99064234315966,0.37999725341797586,-0.0026802075690639526,0.8476673126220717,-0.8171670645523363,2.51250168979648,0.015250124034871249,1.6800845012092722,0.20209896239805403,92.80212878001112,38.28081456388071,0.8324171885872027,10,-1.1100006103515625,-0.8866672515869141,1.9483327865600586,3.3666648864746094,-2.426666259765625,0,-0.06467485822325947,1.2393188309401777,36.56666564941406,2.7026870288034024,35.95333480834961,-1.6746866684130997,35.18000030517578,-0.06467485822325947
8983,2015-10-27,34.133331298828125,35.99333190917969,32.973331451416016,34.286666870117195,10578600.0,-0.06722543744878284,-1.4420469793482116,23.008586147682806,33.21707992251547,51.87694270598807,1.319776295744326,1.5644471595621923,3.529791046144666,6.692958110589288,39.62232551701337,3.6200027465820312,-0.0722439273668698,-1.5786687850952177,-3.3474439155783813,0.1901063453879459,-2.4630563503367995,-0.6942812198536359,2.646667480468757,30.472845339439463,-18.846892039343242,0.8843875652415806,10,0.7433338165283203,1.106668472290039,4.4083356857299805,5.826667785644531,-1.6066627502441406,1,0.0050782042788388715,1.0727223545812588,36.59333419799805,1.2393188309401777,36.56666564941406,2.7026870288034024,35.95333480834961,0.0050782042788388715
8984,2015-10-28,35.81999969482422,35.866668701171875,33.68666839599609,34.366668701171875,7013700.0,0.04941411610925894,1.8189616475521118,-9.478107274355217,42.18867882157897,50.82227710412134,-0.359787583298008,-0.04249058346545809,1.6831830306214783,4.954711900477584,38.11682174708124,2.1800003051757884,-0.13662657328555383,0.05599956512450888,-1.6577002387433168,1.7696993689923346,-0.800850336809404,0.9128494670584217,0.9599990844726634,74.7811142454866,30.210174495820553,0.8568499019339126,10,-0.9433345794677734,-0.6499996185302734,2.49666690826416,4.1399993896484375,-2.633331298828132,2,-0.03964260695263189,-1.4420469793482116,34.133331298828125,1.0727223545812588,36.59333419799805,1.2393188309401777,36.56666564941406,-0.03964260695263189
8985,2015-10-29,35.426666259765625,35.84000015258789,35.15999984741211,35.746665954589844,2778600.0,-0.010980833009762048,1.6842041861165487,-0.2201836307227113,41.96697367516668,49.4647151582897,-0.002221530567659613,0.4517110150826795,1.9185949859100475,5.289292305865153,36.40666406158914,0.6800003051757812,-0.13224569844899747,-0.38666725158691406,-1.9933494717252245,1.2200149685513964,-1.1900083616560693,0.41667385848224114,1.1249324798584084,64.44836380581111,23.466772125604145,0.8033411100691564,10,-0.5500011444091797,-0.2566661834716797,2.888333320617676,4.533332824707031,-2.7466659545898438,3,-0.024463630873980624,1.8189616475521118,35.81999969482422,-1.4420469793482116,34.133331298828125,1.0727223545812588,36.59333419799805,-0.024463630873980624
8986,2015-10-30,35.09999847412109,35.49333190917969,34.713333129882805,35.4466667175293,3426450.0,-0.009220957547889208,2.545460062595942,1.0833392938035173,41.74756866663188,48.51660287488995,0.3765897756203387,0.8530956033163619,2.1159660141659273,5.541085744991001,34.433387075564944,0.7799987792968821,-0.10188323174222091,-0.733001518249516,-2.2915559527297233,0.8255529162306914,-1.512278735489616,0.046275698990584146,1.236904228210463,55.866899824129504,15.38941622653995,0.7792772172401031,10,-0.22333335876464133,0.07000160217285867,3.0583343505859446,4.86000061035157,-2.7999992370605327,4,-0.013105387591734408,1.6842041861165487,35.426666259765625,1.8189616475521118,35.81999969482422,-1.4420469793482116,34.133331298828125,-0.013105387591734408
8987,2015-11-02,35.80666732788086,36.0,35.066665649414055,35.2400016784668,2899800.0,0.020133016651860958,-1.043788059776282,-1.6346050155704628,49.25927118998956,47.94393164935517,-0.1995186820485273,0.12445439468739039,1.3366969545673157,4.758314397919939,34.231264210187746,0.9333343505859446,-0.12662542271988997,-0.008332633972166548,-1.5589566668618104,1.5422913989174774,-0.7836446504169885,0.7669793824726554,0.3284210993957615,93.61236061974509,46.972170247137214,0.7753120164448212,11,-0.9300022125244141,-0.6366672515869141,2.029998779296875,3.9933319091796875,-3.2466659545898438,0,-0.03947124930338808,2.545460062595942,35.09999847412109,1.6842041861165487,35.426666259765625,1.8189616475521118,35.81999969482422,-0.03947124930338808
8988,2015-11-03,35.48666763305664,35.959999084472656,35.153331756591804,35.70000076293945,3775350.0,-0.008936874574056008,1.2000124845243723,-0.3764709050273312,49.738228409995976,47.25671597145494,0.15916640330500798,0.42087765993417037,1.622939594946999,5.004474812108114,34.01821837400934,0.8066673278808523,-0.12902629483829742,-0.2996656417846708,-1.852415771252602,1.2530844876832603,-1.07604070651864,0.4767094229492983,-2.513336181640625,77.80982345743757,24.773472618596358,0.7763750647339661,11,-0.6100025177001953,-0.3166675567626953,1.5899991989135742,3.843332290649414,-2.9000015258789134,1,-0.03719705970911191,-1.043788059776282,35.80666732788086,2.545460062595942,35.09999847412109,1.6842041861165487,35.426666259765625,-0.03719705970911191
8989,2015-11-04,35.17333221435547,35.59333419799805,34.906665802001946,35.07333374023437,3250200.0,-0.008829665888641869,-2.1692313109615826,-0.4687432944711012,47.364573877762005,45.93833488827186,0.5268616094167413,0.6471545283510807,1.9087120672259346,5.248957042718288,34.73738448813232,0.6866683959961009,-0.09192581934405553,-0.5366676330566378,-2.049897205521148,0.9765619394078726,-1.293282419288893,0.21994715317561742,-2.1402674102783195,35.75121852875289,-20.207021738304668,0.7566147862322555,11,-0.29666709899902344,-0.0033321380615234375,1.8166675567626953,4.156667709350586,-3.6733322143554688,2,-0.07524631586345087,1.2000124845243723,35.48666763305664,-1.043788059776282,35.80666732788086,2.545460062595942,35.09999847412109,-0.07524631586345087
8990,2015-11-05,35.6533317565918,35.70000076293945,34.926666259765625,35.253334045410156,2982150.0,0.013646689466641604,2.135124685868935,4.0000381475544575,53.536841315923795,45.95509663054485,-0.00018845461017491516,0.0477915745712707,1.3550081101651443,4.704857686905257,35.6742132525826,0.7733345031738281,-0.11092164787241643,0.020665359497073155,-1.320218249694669,1.3615489686888154,-0.6497764450988015,0.6911071640929478,-2.5617282669067407,73.05687653427904,11.45994508989228,0.6704418045958728,11,-0.7766666412353516,-0.48333168029785156,1.0416679382324219,3.660001754760742,-3.979999542236328,3,-0.06918465229100668,-2.1692313109615826,35.17333221435547,1.2000124845243723,35.48666763305664,-1.043788059776282,35.80666732788086,-0.06918465229100668
8991,2015-11-06,35.96666717529297,36.1533317565918,35.400001525878906,35.64666748046875,3787650.0,0.008788390965543957,1.173082001848673,0.8000038147190937,56.1995517248183,46.135418622709174,-0.45548298690311384,-0.3535006566759975,0.9421500390032662,4.330190482251908,36.515376293982946,0.7533302307128906,-0.11817416009037629,0.37833404541015625,-0.8462023024533636,1.602870393273676,-0.23393412852160367,0.9906022193419162,-2.8176957737121597,85.0268966910033,16.393292800124968,0.6122681739317604,11,-1.4033355712890625,-0.7966670989990234,0.5599994659423828,3.1833324432373047,-4.046667098999023,4,-0.09138091261274661,2.135124685868935,35.6533317565918,-2.1692313109615826,35.17333221435547,1.2000124845243723,35.48666763305664,-0.09138091261274661
8992,2015-11-09,34.713333129882805,36.33333206176758,34.526668548583984,35.720001220703125,3110700.0,-0.03484709993566293,-1.61835812891491,-3.145840783921058,46.779656545836595,47.64237158085597,0.5622552965938254,0.7940536160913538,2.0821396974446102,5.504169457025476,37.50174065465088,1.8066635131835938,-0.24777600628267038,-0.7819999694824276,-1.9736368537251678,0.4096369147603127,-1.3778184116037977,-0.18618152736105742,-1.4441873141015549,10.332005928978546,-57.66327889462809,0.5958184421213708,11,0.29666709899903054,0.4566669464111399,1.3299999237060618,4.096666336059577,-3.5666656494140554,0,-0.0695218141050461,1.173082001848673,35.96666717529297,2.135124685868935,35.6533317565918,-2.1692313109615826,35.17333221435547,-0.0695218141050461
8993,2015-11-10,34.26666641235352,34.793331146240234,34.03333282470703,34.459999084472656,3724650.0,-0.012867295567903003,-1.303025749212496,0.19205205159685698,45.484511833153384,48.00857524880868,1.1508486453714468,1.1688587855763117,2.4182509309112064,5.86914259073459,38.17305091392617,0.7599983215332031,-0.39452494045367814,-1.1450000762939396,-2.43601233234498,0.14601217975710057,-1.7905062043194633,-0.499493948268416,-0.8136694218130955,10.144941958532877,-58.09478701360215,0.6455061280255208,11,0.916666030883782,0.9033336639404226,1.5799999237060476,4.54333305358886,-3.973333358764652,1,-0.04980540034227654,-1.61835812891491,34.713333129882805,1.173082001848673,35.96666717529297,2.135124685868935,35.6533317565918,-0.04980540034227654
8994,2015-11-11,34.153331756591804,34.47999954223633,34.0,34.439998626708984,2219250.0,-0.0033074316129234616,1.6181647940074906,1.4827647441842289,40.479545529748584,47.843305454873345,1.1207644246031236,1.2369240266483175,2.4591280368674475,5.894930946030563,38.65094367128264,0.4799995422363281,-0.5717106046498444,-1.1893346786498924,-2.595356952802959,0.21668759550317418,-1.8923458157264292,-0.48632354157335556,-0.5275146617777509,6.571364577901097,-56.57599430164845,0.7030111370765336,11,1.013334274291985,1.0166683197021413,1.5666675567626882,4.656667709350579,-4.046665191650394,2,-0.04587153196588789,-1.303025749212496,34.26666641235352,-1.61835812891491,34.713333129882805,1.173082001848673,35.96666717529297,-0.04587153196588789
8995,2015-11-12,33.31999969482422,34.07333374023437,33.26666641235352,33.913333892822266,3130500.0,-0.02439972965761228,-1.3047612819548728,2.0697689891947073,33.218498231334394,46.89563096206251,1.8146719507897515,1.988433818560182,3.184754281618524,6.636046595052186,39.09667842922368,0.8866653442382812,-0.39722831435377515,-1.9060001373291016,-3.5674968876369846,-0.24450338702121854,-2.7367485124830466,-1.0752517621751565,3.0133323669433594,1.7391293531098295,-55.01526657814442,0.8307483751539428,11,1.4799995422363281,1.8500003814697266,2.426666259765625,5.489999771118164,-2.8066673278808594,3,-0.054621840080836814,1.6181647940074906,34.153331756591804,-1.303025749212496,34.26666641235352,-1.61835812891491,34.713333129882805,-0.054621840080836814
8996,2015-11-13,33.34000015258789,33.66666793823242,33.15999984741211,33.27333450317383,2018850.0,0.0006002538399416668,-2.454535996670828,-0.11235767235227177,33.172432245146354,45.10820441263549,1.697244490913988,1.9353447776594805,3.0567791074302306,6.524712987899328,39.28202700752552,0.5066680908203125,-0.42198329721144745,-1.801999664306642,-3.664999700547007,0.061000371933722874,-2.7334996824268245,-0.8704996461864596,2.9319985961914057,5.6722805246012,-44.600530601285705,0.9315000181201828,11,1.4066658020019531,1.8299999237060547,2.458332061767578,5.469999313354492,-1.6800003051757812,4,-0.04999003991015438,-1.3047612819548728,33.31999969482422,1.6181647940074906,34.153331756591804,-1.303025749212496,34.26666641235352,-0.04999003991015438
8997,2015-11-16,33.57333374023437,33.64666748046875,33.040000915527344,33.313331604003906,2794050.0,0.0069986078757819925,1.983584413635255,3.9000915541312735,46.236580641257895,44.71913243833125,1.2446893454245682,1.6888377206981673,2.7423910407464547,6.206543375690622,39.498401550810144,0.6066665649414062,-0.41673279974497746,-1.5053327560424847,-3.493478714054845,0.48281320196987565,-2.4994057350486614,-0.5112597770363081,2.574185052490243,30.41827576828896,-21.435466597900064,0.9940729790061785,11,1.113332748413093,1.5133323669433665,2.238332748413093,4.999998092651374,-1.1399993896484233,0,-0.049245442133709294,-2.454535996670828,33.34000015258789,-1.3047612819548728,33.31999969482422,1.6181647940074906,34.153331756591804,-0.049245442133709294
8998,2015-11-17,33.34000015258789,33.67333221435547,33.279998779296875,33.580001831054695,2363400.0,-0.006949967776564536,-1.1851588907844404,-0.92307579447759,29.287338685371395,42.710550750287844,1.2756428933091541,1.859464351348123,2.8739536989738994,6.347606890152463,39.45537491643102,0.39333343505859375,-0.3948800975867002,-1.6383329391479506,-3.767095393626583,0.4904295153306819,-2.702714166387267,-0.5739517119086344,2.6210675675048876,20.833300219610212,-26.95866388250901,1.0643812272393152,11,1.3466663360595703,1.5366649627685547,2.4716663360595703,5.079999923706055,-1.0400009155273366,1,-0.06578682249792644,1.983584413635255,33.57333374023437,-2.454535996670828,33.34000015258789,-1.3047612819548728,33.31999969482422,-0.06578682249792644
8999,2015-11-18,34.33333206176758,34.38666534423828,33.259998321533196,33.366668701171875,3303150.0,0.029793998339336714,1.0993862108918377,-4.02773583406171,41.7004072030519,41.39539140441319,0.16832779513992335,0.8426531803039268,1.7930234225082415,5.2818534382457685,39.53572000146468,1.1266670227050852,-0.4931595820527619,-0.6026676177978487,-2.7481527107340185,1.542817475138321,-1.6754101642659336,0.47007492867023615,1.4524716500512724,96.03960115574188,48.27446468011817,1.0727425464680842,11,0.3533344268798828,0.5433330535888672,1.4783344268798828,4.086668014526367,-2.333332061767578,2,-0.11766987838263188,-1.1851588907844404,33.34000015258789,1.983584413635255,33.57333374023437,-2.454535996670828,33.34000015258789,-0.11766987838263188
9000,2015-11-19,34.040000915527344,34.33333206176758,33.70666885375977,34.299999237060554,2922750.0,-0.00854362593506841,2.836745180012335,-0.2689647007754459,41.91253598833011,39.80794521147007,0.23327230637467267,1.0385389833983965,1.9944013179084834,5.496064195382715,40.11006992403085,0.6266632080078054,-0.5916911223201708,-0.8003320693969727,-2.925348752461261,1.3246846136673156,-1.8628404109291168,0.2621762721351715,1.5810546285140177,74.2575491473571,26.380522809490046,1.0625083415321452,11,0.6466655731201172,0.8366641998291016,1.7716655731201172,4.283330917358398,-1.7866668701171804,3,-0.11555035971787364,1.0993862108918377,34.33333206176758,-1.1851588907844404,33.34000015258789,1.983584413635255,33.57333374023437,-0.11555035971787364
9001,2015-11-20,34.293331146240234,34.526668548583984,34.040000915527344,34.246665954589844,3867000.0,0.007442133487056912,-1.1159679893850811,-0.17948266502339694,37.59560196563266,38.78749470255852,-0.3155678204159855,0.6389216232936406,1.647371743807824,5.158535249397019,41.29511647814611,0.4866676330566406,-0.6431943806602831,-0.4333351135253878,-2.407384630077928,1.5407144030271525,-1.420359871801658,0.5536896447508823,1.172861120090289,84.30466923773675,40.46908559747004,0.9870247582762702,11,-0.3766651153564453,0.5833339691162109,1.8533353805541992,3.920001983642578,-2.279998779296875,4,-0.11022547687704864,2.836745180012335,34.040000915527344,1.0993862108918377,34.33333206176758,-1.1851588907844404,33.34000015258789,-0.11022547687704864
9002,2015-11-23,34.22666549682617,34.639999389648445,34.15999984741211,34.38666534423828,1969200.0,-0.001943982902383401,-2.2727485532219744,-3.4286765306956593,39.22460702513523,38.09194972388983,-0.363412506673626,0.5472491643440947,1.6264431248498852,5.136140522353855,42.595378495631934,0.47999954223633523,-0.8129125329391158,-0.3816673278808622,-2.1584553897507845,1.3951207339890601,-1.2700613588158234,0.506726703054099,1.0939552884561579,70.04829181858621,29.24987526624855,0.88839403093496,11,-0.38666534423828125,0.6499996185302734,1.908334732055664,3.9866676330566406,-2.6266651153564418,0,-0.07499023384711745,-1.1159679893850811,34.293331146240234,2.836745180012335,34.040000915527344,1.0993862108918377,34.33333206176758,-0.07499023384711745
9003,2015-11-24,34.30666732788086,34.5,33.81999969482422,33.913333892822266,2403150.0,0.002337412362361402,-1.344821235958012,-2.4583363135684144,42.28029746496942,38.2920332722477,-0.48851619422040216,0.5068874443054554,1.4319653719593646,4.972068196056924,42.06767851906594,0.6800003051757812,-1.0538318095462316,-0.3103322982788086,-2.0790373543642886,1.4583727578066714,-1.1946848263215486,0.5740202297639314,0.8771162652161735,75.84552146594807,32.98728171352542,0.8843525280427407,11,-0.46666717529296875,0.5699977874755859,1.8283329010009766,3.7033329010009766,-2.8666667938232457,1,-0.05460550741903358,-2.2727485532219744,34.22666549682617,-1.1159679893850811,34.293331146240234,2.836745180012335,34.040000915527344,-0.05460550741903358
9004,2015-11-25,34.400001525878906,34.639999389648445,34.299999237060554,34.30666732788086,2337600.0,0.002720584809536186,-5.374780960555868,0.23729027252448842,38.01023107874453,38.82444803307106,-0.6070146888004615,0.31802107815468617,1.214712718148526,4.791904465391212,41.436960391224176,0.3400001525878906,-1.1038440164678462,-0.14599819183349894,-1.822998505902106,1.5310021222351082,-0.9844983488678025,0.6925019652008046,0.6551551065639458,74.28586609554951,33.7915108332523,0.8385001570343046,11,-0.5600013732910156,0.47666358947753906,1.6249990463256836,3.6099987030029297,-2.9533348083496094,2,-0.06104657545548464,-1.344821235958012,34.30666732788086,-2.2727485532219744,34.22666549682617,-1.1159679893850811,34.293331146240234,-0.06104657545548464
9005,2015-11-27,34.560001373291016,34.720001220703125,34.286666870117195,34.38666534423828,1017300.0,0.004651158148692103,-1.3214362348902584,1.857154534679364,36.13666149601897,39.15380683872357,-0.6399167584324559,0.09461473847873947,0.9494414004798557,4.560878173980406,40.72870764484963,0.4333343505859304,-1.1027949247001345,0.05733489990234375,-1.5678377931321847,1.6825075929368722,-0.7552514466149205,0.869921246419608,0.37424591613690694,82.22226931717034,45.40454777328658,0.8125863465172635,11,-0.6800003051757812,0.3166637420654297,1.4649991989135742,3.4499988555908203,-3.106668472290039,4,-0.07407411086706317,-5.374780960555868,34.400001525878906,-1.344821235958012,34.30666732788086,-2.2727485532219744,34.22666549682617,-0.07407411086706317
9006,2015-11-30,34.639999389648445,34.733333587646484,34.01333236694336,34.446666717529304,4145250.0,0.0023147573257695786,2.7894694574111742,1.115363454301371,49.05982237176746,39.46750036433575,-0.5767708698916323,-0.022780180327877986,0.7938794028754401,4.40991717398272,39.86232802306496,0.720001220703125,-1.0356340831987367,0.16033287048340839,-1.4421066968659915,1.7627724378328082,-0.640886913191288,0.9615526541581048,0.18059311734544536,89.7809334864788,47.563487378757955,0.8012197836746998,11,-0.6433334350586009,0.2366657257080007,1.3433341979980398,3.176666259765618,-4.139999389648445,0,-0.06889911623241818,-1.3214362348902584,34.560001373291016,-5.374780960555868,34.400001525878906,-1.344821235958012,34.30666732788086,-0.06889911623241818
9007,2015-12-01,34.393333435058594,34.45333480834961,33.939998626708984,34.139999389648445,4670100.0,-0.0071208417706717375,1.7499897821555566,1.3103529922455779,51.71171969964863,41.95909825481098,-0.22524231636739245,0.11865697489525218,0.9553990682169129,4.578249472007833,39.59272102610449,0.7000007629394602,-0.8140266498814412,-0.01566638946533061,-1.4913468793255547,1.4600141003948934,-0.7535066343954426,0.7221738554647814,0.3400001525878906,62.77372872507048,15.81775638281939,0.7378402449301122,12,-0.39666748046875,0.48333168029785156,1.1849994659423828,3.3299999237060547,-4.239999771118164,1,-0.06919948811036725,2.7894694574111742,34.639999389648445,-1.3214362348902584,34.560001373291016,-5.374780960555868,34.400001525878906,-0.06919948811036725
9008,2015-12-02,34.16666793823242,34.64666748046875,34.11333465576172,34.346668243408196,3899100.0,-0.006590390467796969,-2.7209240432213764,-0.7105255232645604,50.17486295066214,42.900704448989906,0.1464148391591351,0.25440439763840317,1.1249817573683742,4.711587827516276,39.19392491584802,0.5333328247070312,-0.5846330084275166,-0.17633190155029155,-1.5645525113186167,1.2118887082180336,-0.8704422064344541,0.517778403333871,-1.1266670227050781,28.57170333897523,-22.522193132812344,0.6941103048841638,12,0.053333282470703125,0.486663818359375,1.4283323287963867,3.5566654205322266,-4.013334274291992,2,-0.07512197447532176,1.7499897821555566,34.393333435058594,2.7894694574111742,34.639999389648445,-1.3214362348902584,34.560001373291016,-0.07512197447532176
9009,2015-12-03,32.526668548583984,33.259998321533196,32.18000030517578,33.259998321533196,9725700.0,-0.04799998034965769,1.9454634359492258,4.0740473869369245,41.41414892044689,42.84532810811399,1.6798415387582253,1.7770670281684176,2.6889540256702347,6.244689112302126,39.13122195978078,1.9866676330566406,-0.5713726219668516,-1.6839981079101562,-3.234098904002572,-0.13389731181774067,-2.4590485059563605,-0.908947709863952,2.1199989318847656,13.577085521430782,-41.95218250438542,0.7750503980462062,12,0.9299983978271484,1.7299976348876953,2.5316638946533203,5.016664505004883,-2.4000015258789062,3,-0.03340852485102341,-2.7209240432213764,34.16666793823242,1.7499897821555566,34.393333435058594,2.7894694574111742,34.639999389648445,-0.03340852485102341
9010,2015-12-04,33.18666839599609,33.540000915527344,32.419998168945305,32.57333374023437,7467750.0,0.02029103738141158,-1.434773234262415,-0.8363695003069194,48.542471217477946,44.061646913874576,0.9901967191553709,0.972664904690852,1.9695597655765056,5.478201914795598,39.057863867009814,1.1200027465820384,-0.4006185471460668,-0.900665092468266,-2.3571516877384653,0.5558215028019333,-1.6289083901033692,-0.17242179483316278,1.4599990844726634,39.42564402897748,-21.48445546098781,0.7282432976351007,12,0.26999855041504617,1.069997787475593,1.8366641998291087,4.3566646575927805,-3.6533355712890554,4,-0.05243074290267469,1.9454634359492258,32.526668548583984,-2.7209240432213764,34.16666793823242,1.7499897821555566,34.393333435058594,-0.05243074290267469
9011,2015-12-07,32.68000030517578,33.12666702270508,32.493331909179695,33.060001373291016,3674700.0,-0.015267217690385415,1.4675440486894726,-0.619565623017502,41.92769805201973,44.36199036130619,1.3901346046036522,1.2864354509074545,2.438305702494276,5.869778072131666,39.57238097739159,0.693336486816392,-0.3996151058724706,-1.242999839782712,-2.539554816556816,0.053555136991391805,-1.891277328169764,-0.5947223513956601,1.9173338317871114,20.270266090544396,-42.658725303048506,0.6482774883870503,12,0.7766666412353516,1.5766658782958984,2.343332290649414,4.863332748413086,-2.206666946411133,0,-0.03753572193145083,-1.434773234262415,33.18666839599609,1.9454634359492258,32.526668548583984,-2.7209240432213764,34.16666793823242,-0.03753572193145083
9012,2015-12-08,32.299999237060554,32.59999847412109,31.99333381652832,32.426666259765625,4875150.0,-0.01162793955222341,1.5633819843489802,0.3333333333333146,40.84505055823604,44.20251848278026,1.640626591283933,1.5561499885834351,2.805060892198732,6.142592508825082,39.71128893741332,0.6866664886474609,-0.392147212648581,-1.5023342132568303,-2.9316002768901086,-0.0730681496235519,-2.2169672450734694,-0.7877011814401911,2.2489882232665934,11.557740539755903,-54.35401639791031,0.7146330318166376,12,1.0633344650268484,1.8633337020873952,2.7233333587646413,5.2033329010009695,-2.0933322906494247,1,-0.05572753187545776,1.4675440486894726,32.68000030517578,-1.434773234262415,33.18666839599609,1.9454634359492258,32.526668548583984,-0.05572753187545776
9013,2015-12-09,32.560001373291016,33.12666702270508,32.153331756591804,32.25333404541016,4580700.0,0.008049601931016115,-2.842073166140976,-2.4210510465292168,32.07548479338149,43.54310222885103,1.2368747357053422,1.2245145529909536,2.5251045144516695,5.771463149305447,39.31362814953334,0.9733352661132741,-0.37373857300357827,-1.156998825073245,-2.6708267124816487,0.35682906233515865,-1.9139127687774504,-0.40008488136903964,1.8867599412841756,36.63797834255561,-24.410966552138582,0.7569139437042022,12,0.8033323287963867,1.6033315658569336,2.4633312225341797,4.679998397827148,-2.5400009155273438,2,-0.07391485282076116,1.5633819843489802,32.299999237060554,1.4675440486894726,32.68000030517578,-1.434773234262415,33.18666839599609,-0.07391485282076116
9014,2015-12-10,32.58666610717773,32.866668701171875,32.366668701171875,32.46666717529297,2698650.0,0.0008189414238963799,-2.1250402336532157,0.39130002114663165,34.47290707048133,43.358240626013526,1.0347534726189522,1.1325264164277726,2.479243710917096,5.629078798129228,38.876838957920626,0.5,-0.3706260114390503,-1.0520008087158246,-2.6314746392545274,0.5274730218228783,-1.841737723985176,-0.26226389344647316,1.7619581074755857,38.36199082746387,-20.14799880018701,0.7897369152693514,12,0.7766675949096751,1.576666831970222,2.436666488647468,4.073333740234382,-2.3666667938232386,3,-0.07467264172511712,-2.842073166140976,32.560001373291016,1.5633819843489802,32.299999237060554,1.4675440486894726,32.68000030517578,-0.07467264172511712
9015,2015-12-11,31.5,32.66666793823242,31.273332595825195,31.97333335876465,4050900.0,-0.0333469555800423,-2.0071937115229055,-3.944479766030052,24.66748818746713,40.647981272202365,1.8346434214509557,2.1880332326713017,3.5446517100609753,6.5900832982448065,38.29303274776733,1.3933353424072266,-0.43277779440438024,-2.0476669311523423,-3.8919600318645564,-0.2033738304401247,-2.969813481508453,-1.1255203807962317,2.7544125987283152,12.23024840456899,-41.23990447257955,0.9221465503561083,12,1.4600000381469727,2.3033323287963867,3.5233325958251953,4.986665725708008,-0.9599990844726562,4,-0.043597872295076834,-2.1250402336532157,32.58666610717773,-2.842073166140976,32.560001373291016,1.5633819843489802,32.299999237060554,-0.043597872295076834
9016,2015-12-14,31.67333221435547,31.946666717529297,31.20000076293945,31.67333221435547,3787800.0,0.005502609979538775,1.7316930205295094,-0.0,27.283507404382988,37.93373546161729,1.3368148134404834,1.985219582869071,3.3430403332703946,6.29263122413802,37.64072085604854,0.7466659545898473,-0.48619364983584745,-1.791001319885254,-3.81651474330706,0.23451210353655227,-2.8037580315961534,-0.7782446081743544,2.4022155841986574,24.56738155956487,-25.698430427177822,1.0127567117109022,12,1.2500019073486328,2.093334197998047,3.3500003814697266,4.813333511352539,-0.6533317565917969,0,-0.06756470633293565,-2.0071937115229055,31.5,-2.1250402336532157,32.58666610717773,-2.842073166140976,32.560001373291016,-0.06756470633293565
9017,2015-12-15,31.920000076293945,32.31999969482422,31.80666732788086,31.82666778564453,3564000.0,0.007787872152797304,-6.699992847435806,100.0,29.377869058060554,35.62295836243934,0.7849553032996539,1.6952537786368822,3.023309220644663,5.926169267478571,36.693537808765555,0.64666748046875,-0.5499340153943777,-1.4616667747497587,-3.6002475219993073,0.6769139724997935,-2.530957148374533,-0.3923764011249844,1.9255039594110102,37.37021446786953,-9.260894299264884,1.0692903736247759,12,0.4500007629394531,1.8466663360595703,2.9466657638549805,4.5666656494140625,-1.4466667175292969,1,-0.04532163891201535,1.7316930205295094,31.67333221435547,-2.0071937115229055,31.5,-2.1250402336532157,32.58666610717773,-0.04532163891201535
9018,2015-12-16,31.14666748046875,31.65333366394043,30.65999984741211,31.46666717529297,4103550.0,-0.02422721159075203,1.8653887418639583,-3.4286064618968792,24.845342458722982,33.78197986669224,1.2123408136320677,2.419912412772888,3.716524675803768,6.576655915711726,35.977820780647995,1.260000228881836,-0.7398728761573139,-2.1253327369689927,-4.4862962700513265,0.2356307961133446,-3.305814503510163,-0.9448509704278223,2.487196293414968,22.054402599984442,-20.207831562612192,1.1804817665411684,12,0.9533329010009766,1.5799980163574219,3.9433326721191406,5.339998245239258,0.5533332824706996,2,-0.030179810878549707,-6.699992847435806,31.920000076293945,1.7316930205295094,31.67333221435547,-2.0071937115229055,31.5,-0.030179810878549707
9019,2015-12-17,30.29333305358887,31.226667404174805,30.28000068664551,31.14666748046875,4340100.0,-0.027397294667719563,-1.1515173189588561,2.6666726271368173,20.204821597585976,30.633352131148687,1.917172133034537,3.1147567865959864,4.4575420497100104,7.29933838919548,36.33176832812983,0.9466667175292933,-0.9693837568507391,-2.7766672134399393,-5.428663879766592,-0.12467054711328984,-4.102665546603266,-1.4506688802766128,3.043144327647685,0.5586185897717664,-35.13500997100612,1.3259983331633254,12,1.4100008010864222,2.2133340835571254,4.883333206176754,6.086666107177731,0.9799995422363246,3,-0.00902286306170652,1.8653887418639583,31.14666748046875,-6.699992847435806,31.920000076293945,1.7316930205295094,31.67333221435547,-0.00902286306170652
9020,2015-12-18,30.10666656494141,30.406667709350586,30.02666664123535,30.10000038146973,7859100.0,-0.00616196601137442,-3.956524984139786,-0.00781192374489546,18.807341857606943,28.064423665102822,1.811492473738788,3.153310674682171,4.511287709604101,7.343786558388299,36.750328182797475,0.3800010681152344,-1.2066117669411085,-2.7666669845581033,-5.685716917513094,0.15238294839689104,-4.226191951035599,-1.307142018080608,2.8630336129442178,3.48836919176939,-24.315835766996244,1.4595249664774967,12,1.470000267028805,2.273333549499508,5.061666488647457,6.199998855590817,1.4666671752929616,4,0.0037643738528347903,-1.1515173189588561,30.29333305358887,1.8653887418639583,31.14666748046875,-6.699992847435806,31.920000076293945,0.0037643738528347903
9021,2015-12-21,30.51333236694336,30.81333351135254,30.239999771118164,30.36666679382324,4421550.0,0.013507500112134752,-1.8666714350427962,22.001430615165052,23.877908792432336,26.179185691124637,1.190340783735298,2.5812805050910654,3.984861894930148,6.805403676042694,37.25866511883754,0.7066669464111293,-1.279969314677043,-2.1710012435913058,-5.190685517641548,0.8486830304589326,-3.680843380616423,-0.6611591065661848,2.0443431158112304,21.220891790942368,-2.070680205881864,1.5098421370251198,12,1.0633344650268555,1.8666677474975586,4.471667289733887,5.579999923706055,2.200000762939446,0,0.0008739965947761608,-3.956524984139786,30.10666656494141,-1.1515173189588561,30.29333305358887,1.8653887418639583,31.14666748046875,0.0008739965947761608
9022,2015-12-22,31.65999984741211,31.86000061035156,30.726667404174805,30.739999771118164,4090500.0,0.037579228210124827,-1.3943706240870322,6.272774562715239,34.98401986445326,26.502356254577055,-0.06331611432109341,1.2990696339509427,2.7383161646218355,5.53149813242235,37.47833599306885,1.3466682434081996,-1.427405353805593,-0.8960004806518569,-3.85729200824062,2.065291046936906,-2.376646244446242,0.5846452831425246,0.5433343975297902,89.09087125921397,63.721508881390506,1.4806457637943822,12,-0.2133321762084961,0.7200002670288086,3.298333168029785,4.433332443237305,0.700000762939446,1,-0.020214762878489112,-1.8666714350427962,30.51333236694336,-3.956524984139786,30.10666656494141,-1.1515173189588561,30.29333305358887,-0.020214762878489112
9023,2015-12-23,32.433334350585945,32.5,31.886667251586914,31.886667251586914,3623700.0,0.024426232056253383,-1.2438985244809166,0.5942033192009946,49.37610858214706,28.158267533651024,-0.9571638879502338,0.3986318374367528,1.892447760371546,4.637962804142809,37.19496351041505,0.8400001525878906,-1.4837698746363372,-0.028999328613274145,-2.8733351165700256,2.8153364593434738,-1.4511672225916499,1.3931685653651016,-2.406667709350593,97.30462336676877,67.5336641088858,1.4221678939783742,12,-1.0866670608520579,-0.05333423614502664,2.453331947326653,3.6599979400634695,-0.7466678619384837,2,-0.06043168336116167,-1.3943706240870322,31.65999984741211,-1.8666714350427962,30.51333236694336,-3.956524984139786,30.10666656494141,-0.06043168336116167
9024,2015-12-24,32.299999237060554,32.58666610717773,32.20666885375977,32.38666534423828,1085250.0,-0.004111051675542043,-1.7805334189334818,-0.15853543653242788,43.624148002826516,30.264563068690954,-0.9708656997020917,0.3863834877793906,1.9633141752783914,4.663365440681339,37.07631724374234,0.37999725341795454,-1.5113753397493817,-0.05733432769774538,-2.7515763033499994,2.636907647954512,-1.404455315523876,1.2897866601283852,-2.2238659286499107,88.80207304997828,57.76340337617322,1.3471209878261288,12,-0.9933328628540146,0.08000087738036399,2.481666564941399,3.79333305358886,-0.43999862670899503,3,-0.0185758045911244,-1.2438985244809166,32.433334350585945,-1.3943706240870322,31.65999984741211,-1.8666714350427962,30.51333236694336,-0.0185758045911244
9025,2015-12-28,32.0,32.366668701171875,31.74666786193848,32.26666641235352,2079600.0,-0.009287902295562311,1.6571218375771295,3.076940006162577,44.960474364171844,32.22867050866749,-0.6621107751717545,0.5109572736780663,2.192202211035564,4.847695365170409,37.20284046984778,0.6200008392333949,-1.5255277758043917,-0.22933349609375142,-2.718392739692497,2.2597257475049943,-1.4738631178931243,1.0151961257056215,-1.8234453796386738,75.00002031976835,40.83949017771144,1.2445296217993724,12,-0.6933336257934606,0.38000011444091797,2.781665802001953,4.093332290649414,1.3333320617675781,0,-0.022708356380462646,-1.7805334189334818,32.299999237060554,-1.2438985244809166,32.433334350585945,-1.3943706240870322,31.65999984741211,-0.022708356380462646
9026,2015-12-29,32.25333404541016,32.406665802001946,31.913333892822266,32.220001220703125,2044650.0,0.007916688919067605,1.9019836639440701,-0.12499821185897475,49.647544015941044,34.48085661509866,-0.9214161868826451,0.07341656566561738,1.889651853579636,4.482184276523924,37.089205594106836,0.4933319091796804,-1.5622697568231452,0.143333816528326,-2.073001851281866,2.359669484338518,-0.9648340173767735,1.251501650433422,-1.980374965576182,82.0789089137854,43.197925609407264,1.1081678339050967,12,-0.9466676712036239,0.1266660690307546,2.5283317565917898,3.8399982452392507,1.1533317565917827,1,-0.02108310118322665,1.6571218375771295,32.0,-1.7805334189334818,32.299999237060554,-1.2438985244809166,32.433334350585945,-0.02108310118322665
9027,2015-12-30,32.01333236694336,32.48666763305664,31.98666763305664,32.213333129882805,1602750.0,-0.007441143235886849,-2.9474167657998165,-6.000114442662733,45.85856956993927,36.81565962745603,-0.7451427688506733,0.1327800481724779,2.0824364814256597,4.611200142299644,36.8732438662358,0.5,-1.4413463406849587,0.022332191467285156,-1.9159359940300362,1.9606003769646065,-0.9468019012813755,0.9914662842159458,-1.6478250060156299,31.74584072243249,-7.112401855662888,0.9691340927486611,12,-0.70666599273682,0.3666677474975586,2.383333206176758,4.079999923706055,1.2466659545898366,2,0.02186591370482449,1.9019836639440701,32.25333404541016,1.6571218375771295,32.0,-1.7805334189334818,32.299999237060554,0.02186591370482449
9028,2015-12-31,31.60000038146973,32.03333282470703,31.59333229064941,31.85333251953125,1994550.0,-0.012911245250445402,-2.299983549219957,1.2666558583990049,42.93894093600738,39.34167288728063,-0.2913852243139132,0.3625527870398422,2.4264410232606473,4.900755145273958,37.08910754136811,0.44000053405762074,-1.3543342797488265,-0.2626664161682086,-1.9128758709757498,1.3875430386393361,-1.087771143571981,0.5624383112355638,-1.145646670691999,0.6712839842324566,-36.66967416638545,0.8251047274037718,12,-0.2933340072631907,0.7799997329711879,2.758332252502438,4.493331909179684,1.6266651153564418,3,0.0240506398641529,-2.9474167657998165,32.01333236694336,1.9019836639440701,32.25333404541016,1.6571218375771295,32.0,0.0240506398641529
9029,2016-01-04,31.440000534057614,31.59333229064941,30.57999992370605,31.0,4318500.0,-0.0050632862493869,1.7142926479115994,-1.736852408164505,49.50495516946277,42.75251881082017,0.05405967557480196,0.4605823200525556,2.51919786096477,4.943626165320683,36.18045101863964,1.020000457763679,-1.2996745131796388,-0.36833286285400746,-1.9979188282818434,1.2612531025738285,-1.1831258455679254,0.4464601198599105,-0.9003543274238837,45.10490245017463,4.3980990256168795,0.8147929827139174,1,-0.02666759490966797,0.9399995803833043,2.9183320999145543,4.6533317565918,1.046667098999027,0,0.00784560910940968,-2.299983549219957,31.60000038146973,-2.9474167657998165,32.01333236694336,1.9019836639440701,32.25333404541016,0.00784560910940968
9030,2016-01-05,31.446666717529297,31.70666694641113,30.979999542236328,31.60000038146973,3235200.0,0.0002120287327751491,2.963639011855092,-0.3484851768847075,48.076934280016296,45.441299420551715,0.2877185335090964,0.33400014876756146,2.4190490275292973,4.821022603589711,35.595903440329145,0.7266674041748011,-1.1298468554577923,-0.2746665954589851,-1.7750861588259639,1.2257529679079937,-1.0248763771424763,0.4755431862245061,-0.8666667938232457,45.454527266234145,2.5944053743978657,0.75020978168349,1,0.13666629791259055,0.9333333969116211,2.911665916442871,4.646665573120117,0.7466659545898438,1,0.013143965194627683,1.7142926479115994,31.440000534057614,-2.299983549219957,31.60000038146973,-2.9474167657998165,32.01333236694336,0.013143965194627683
9031,2016-01-06,31.453332901000977,31.893333435058594,31.01333236694336,31.09333229064941,4285350.0,0.00021198378612141688,-2.3846165132230497,-2.34782500528663,45.87263864484734,46.65114595170662,0.47876059813336624,0.2431917468915259,2.2972777347327735,4.698345307476664,34.893359346219746,0.8800010681152344,-0.818812575346751,-0.20666704177856587,-1.6409118118326589,1.2275777282755271,-0.9237894268056124,0.5104553432484806,-0.8733329772949254,45.804152082293484,2.1566654228189037,0.7171223850270467,1,0.13000011444091086,0.9266672134399414,2.9250001907348633,4.6399993896484375,1.8799991607666016,2,0.05977106358438644,2.963639011855092,31.446666717529297,1.7142926479115994,31.440000534057614,-2.299983549219957,31.60000038146973,0.05977106358438644
9032,2016-01-07,30.5,31.01333236694336,30.3799991607666,30.52666664123535,4433850.0,-0.030309439829527163,-3.749969601819599,-0.07407387784512283,44.45713829819239,46.10459369793387,1.3971707488056637,1.1117594515137057,3.1211947582367827,5.5262845320389715,33.996137391202055,1.073333740234375,-0.47936479188050996,-1.0699999809265144,-2.559968309443917,0.4199683475908884,-1.814984145185214,-0.32501581666781476,2.0866661071777273,7.258113824852364,-37.50471480397588,0.7449841642587012,1,0.9833326339721644,1.8366670608520508,3.9366655349731445,5.593332290649414,3.740001678466804,3,0.09530051809842455,-2.3846165132230497,31.453332901000977,2.963639011855092,31.446666717529297,1.7142926479115994,31.440000534057614,0.09530051809842455
9033,2016-01-08,30.15333366394043,30.959999084472656,30.046667098999023,30.71999931335449,4197600.0,-0.011366109379002287,-1.3418805508822724,21.24998211858938,48.68586332692138,46.66700651172219,1.5493365551146816,1.337451491727137,3.4110540280090618,5.743097391721527,33.935586925078816,0.9133319854736328,-0.2005511484296072,-1.296332931518556,-2.8375057534521204,0.2448398904150082,-2.0669193424853347,-0.525746520551774,2.3891991043090783,5.776168810712829,-42.73671584096404,0.7705864109667813,1,1.1133337020874023,2.183333396911621,4.283331871032715,5.383331298828125,4.546667098999016,4,0.1030288953193903,-3.749969601819599,30.5,-2.3846165132230497,31.453332901000977,2.963639011855092,31.446666717529297,0.1030288953193903
9034,2016-01-11,30.15333366394043,30.50666618347168,29.71333312988281,30.393333435058594,3928500.0,0.0,2.400008991813378,0.4235297681557503,50.453959992444794,47.27739380375252,1.355337559953476,1.2077260226395694,3.298701040403998,5.612883668056327,33.94834632821306,0.7933330535888707,-0.08396202128760422,-1.174666309356688,-2.7220866250871083,0.3727540063737287,-1.9483764672218982,-0.4009561514914779,2.28936447753906,20.183507911121197,-32.61915090557202,0.7737101578652091,1,0.9466667175292969,1.4733333587646484,4.283332824707031,5.373332977294922,4.033334732055657,0,0.1019234512222793,-1.3418805508822724,30.15333366394043,-3.749969601819599,30.5,-2.3846165132230497,31.453332901000977,0.1019234512222793
9035,2016-01-12,30.126667022705078,30.68000030517578,29.67333221435547,30.426666259765625,2467350.0,-0.0008843679286858475,1.4958692537228735,1.2499980131766126,45.93839106399557,46.865265697980796,1.21622575929662,1.187093587105771,3.2230686023608186,5.512756167800454,33.15489969541438,1.0066680908203125,-0.18107020575996557,-1.1326663017272942,-2.7673711960645733,0.5020385926099848,-1.9500187488959355,-0.31531385455865646,2.152269218078608,20.420475634064196,-34.87436530838793,0.8173524471686391,1,0.9533329010009766,1.4799995422363281,3.729999542236328,4.716667175292969,3.8066673278808665,1,0.07833593435918207,2.400008991813378,30.15333366394043,-1.3418805508822724,30.15333366394043,-3.749969601819599,30.5,0.07833593435918207
9036,2016-01-13,29.53333282470703,30.440000534057614,29.413333892822266,30.18000030517578,3978600.0,-0.01969465117236091,-1.315792870234123,2.1555637501112623,24.722671350701603,44.51683256250995,1.5456991700647826,1.6989923387669208,3.7156310307524265,5.992229085352648,32.33788750050665,1.026666641235348,-0.2465405689569522,-1.6190005302429213,-3.4120830398523196,0.17408197936647696,-2.515541785047617,-0.7224592754382222,2.5371550939623972,7.499940395298381,-41.72216658718531,0.8965412548046989,1,1.1900005340576172,1.7366676330566406,4.323333740234375,5.240001678466797,5.2933349609375,2,0.0900677164748167,1.4958692537228735,30.126667022705078,2.400008991813378,30.15333366394043,-1.3418805508822724,30.15333366394043,0.0900677164748167
9037,2016-01-14,30.47333335876465,30.68000030517578,29.18666648864746,29.79333305358887,4704900.0,0.0318284610692916,1.7317060405916032,-1.0515455403492158,27.59146002397857,42.811556905617856,0.4070864580252298,0.6799136768425456,2.6609223850800845,4.968011919596279,31.92387354925412,1.4933338165283203,-0.2906863743335961,-0.6066666603088393,-2.3860234204863318,1.1726900998686567,-1.4963450403975855,0.2830117197799069,1.3314391573200623,72.55643262557045,28.201277774393617,0.8896783800887474,1,0.0666666030883789,0.6833333969116211,3.383333206176758,4.30000114440918,3.8599987030029297,3,0.09385250603640793,-1.315792870234123,29.53333282470703,1.4958692537228735,30.126667022705078,2.400008991813378,30.15333366394043,0.09385250603640793
9038,2016-01-15,30.20666694641113,30.32666778564453,29.29333305358887,30.15333366394043,4845150.0,-0.008750812036676048,6.045424989596314,0.07843126255202651,26.77515700711578,40.2860237764682,0.5088327892918549,0.9197003412222529,2.817733090949634,5.169877805689982,30.793383226786503,1.1800003051757777,-0.41138333303322483,-0.8263330459594762,-2.6474438021592057,0.9947777102402533,-1.736888424059341,0.08422233214038854,1.2839328463811128,68.30357998153085,28.34912784121952,0.910555378099864,1,0.3333330154418981,0.9499998092651403,3.5566663742065465,4.473334312438968,3.9066677093505895,4,0.13352465332276187,1.7317060405916032,30.47333335876465,-1.315792870234123,29.53333282470703,1.4958692537228735,30.126667022705078,0.13352465332276187
9039,2016-01-19,30.020000457763672,30.559999465942386,29.53333282470703,30.50666618347168,3583650.0,-0.006179645340501083,2.4606801531453333,-9.124991059295365,27.465863091155157,37.99590475548362,0.5284630701042374,1.1434655720179947,2.9002110880212015,5.295216396927579,29.275956282558326,1.0266666412353551,-0.5019841956543338,-0.9993329048156738,-2.8477140557882166,0.8490482461568689,-1.9235234803019452,-0.07514232932940246,1.194127338531196,55.80359594705576,19.444336862079943,0.9241905754862719,1,0.5199995040893555,1.006667137145996,3.743332862854004,4.660000801086426,4.526664733886719,1,0.1558960770756901,6.045424989596314,30.20666694641113,1.7317060405916032,30.47333335876465,-1.315792870234123,29.53333282470703,0.1558960770756901
9040,2016-01-20,30.21999931335449,30.58666610717773,28.97333335876465,29.520000457763672,6104400.0,0.0066621869600635986,1.2511633724961106,-1.438356593886798,26.574475182263868,35.851664370752125,0.1521644505621218,1.0038611443628405,2.5807254166641194,5.009095480882134,27.704498262145545,1.6133327484130824,-0.5408248609537623,-0.8050006866455099,-2.6422622758867895,1.0322609025957696,-1.7236314812661497,0.11363010797512985,0.750833126022691,73.0468213034414,40.716365895375745,0.9186307946206406,1,-0.22666645050048473,0.6000013351440465,3.543334007263187,4.460001945495609,4.413331985473636,2,0.13125973437361038,2.4606801531453333,30.020000457763672,6.045424989596314,30.20666694641113,1.7317060405916032,30.47333335876465,0.13125973437361038
9041,2016-01-21,30.540000915527344,30.946666717529297,29.96666717529297,30.35333251953125,4493100.0,0.010589067155651666,-1.0416676600783603,0.26666957310743156,33.33334771756732,34.61568763957156,-0.3475683765574651,0.723030050257389,2.1323906034944997,4.590120055748216,26.46376291325009,0.9799995422363281,-0.6265408988143655,-0.4863325119018569,-2.322068588811952,1.349403565008238,-1.4042005503569044,0.4315355265531906,-1.5666675567626953,79.39193597494672,45.046524314653276,0.9178680384550466,1,-0.5733346939086914,0.2399988174438441,2.841665267944336,3.7799997329711914,3.7933311462402344,3,0.11111111111111138,1.2511633724961106,30.21999931335449,2.4606801531453333,30.020000457763672,6.045424989596314,30.20666694641113,0.11111111111111138
9042,2016-01-22,31.020000457763672,31.68666648864746,30.78666687011719,31.1200008392334,4215450.0,0.015717076877764136,-2.176464252415905,-0.535711366330159,43.53640365513824,34.04352545381787,-0.8337237487492466,0.20303465120503716,1.5673944181396706,4.014316934206228,26.181432790593913,1.1466655731201172,-0.6999321414256805,0.025666999816895242,-1.7857110738916546,1.8370450735254416,-0.8800220370373779,0.9313560366711684,-2.0466670989990234,75.42999701947464,35.30383048331433,0.9056890368542735,1,-0.6900005340576172,-0.24000072479248402,2.3249998092651367,3.263334274291992,4.119998931884773,4,0.12271654647664998,-1.0416676600783603,30.540000915527344,1.2511633724961106,30.21999931335449,2.4606801531453333,30.020000457763672,0.12271654647664998
9043,2016-01-25,30.47333335876465,30.940000534057614,30.406667709350586,30.940000534057614,3289650.0,-0.01762305257678365,1.2857096146615201,4.666653951057585,40.082073400312375,32.89109361024761,-0.26473034814682705,0.6275071490129349,2.0353597143098483,4.4661384772470285,26.734527862255717,0.6133327484130859,-0.7818038427002385,-0.42300004959106374,-2.1147022342819284,1.2687021350997973,-1.2688511419364943,0.4228510427543668,-1.3914666748046862,55.28255942773913,15.134059122408573,0.8458510923454312,1,-0.14333343505859375,0.3066663742065394,2.5950002670288086,3.8100013732910156,4.373334884643548,0,0.12666808246931494,-2.176464252415905,31.020000457763672,-1.0416676600783603,30.540000915527344,1.2511633724961106,30.21999931335449,0.12666808246931494
9044,2016-01-26,31.70000076293945,31.71999931335449,30.71999931335449,30.74666786193848,3538500.0,0.04025379795945394,1.0134295715555905,-2.0428539898965132,52.07878016516299,33.57335906593288,-1.395703922984044,-0.6813484726843271,0.7462755027208523,3.1714464481700055,27.08095330011474,1.2466659545898402,-0.755559414199432,0.8336672782897914,-0.7723359915318717,2.439670548111458,0.030665643378959828,1.636668913200623,-2.513942086791989,99.27189724758409,57.324521508826706,0.8030016349108325,1,-1.3533344268798793,-0.9200010299682617,0.7133321762084996,2.3133335113525426,4.340000152587894,1,0.07613040488136846,1.2857096146615201,30.47333335876465,-2.176464252415905,31.020000457763672,-1.0416676600783603,30.540000915527344,0.07613040488136846
9045,2016-01-27,31.273332595825195,31.99333381652832,31.053333282470703,31.76666641235352,3572250.0,-0.013459563307426592,-1.014288779670369,-0.517483259006732,48.61821729942978,36.22841972690267,-0.8820309300102878,-0.32876781546762857,1.131146934940766,3.514996210034681,26.97498008258645,0.9400005340576172,-0.7416075559023838,0.44333248138427805,-1.0857172489953584,1.972382211763911,-0.3211923838055384,1.2078573465740945,-1.9352374814453128,64.47362353266696,22.063415163701798,0.7645248651898168,1,-0.7899990081787109,-0.49333286285400746,0.8316679000854492,2.550002098083503,4.340002059936523,2,0.10466849306179049,1.0134295715555905,31.70000076293945,1.2857096146615201,30.47333335876465,-2.176464252415905,31.020000457763672,0.10466849306179049
9046,2016-01-28,31.57333374023437,31.99333381652832,30.67333221435547,31.79333305358887,4717200.0,0.009592874168109056,3.258063920703626,0.4459441173173022,59.15813079975131,39.73582759087742,-0.9635544418454636,-0.7191986178642225,0.7913285638362915,3.133628898381925,27.043591985802394,1.3200016021728516,-0.7275213504579874,0.7773336410522411,-0.6449708270418277,2.19963810914631,0.0661814070052067,1.4884858750992755,-2.0228195296826144,73.52939762222441,25.570864572286297,0.7111522340470351,1,-1.090000152587887,-0.7933340072631836,0.40499973297119496,2.123333930969242,4.193332672119151,3,0.09691715115576649,-1.014288779670369,31.273332595825195,1.0134295715555905,31.70000076293945,1.2857096146615201,30.47333335876465,0.09691715115576649
9047,2016-01-29,32.713333129882805,33.04666519165039,30.00666618347168,30.15999984741211,8920500.0,0.0361063991223618,-1.1258729786110289,-11.606096598839574,69.23846095408462,44.45397247387396,-1.9583346623625317,-1.9015608386526672,-0.3835842947468464,1.931159394006201,27.100775565590997,3.039999008178711,-0.6491985844876531,1.8823329925537031,0.30761293075565277,3.45705305435175,1.0949729616546797,2.6696930234527265,-2.967393350852923,89.03512596975197,34.26439164488791,0.7873600308990237,1,-1.7033338546752859,-1.7033338546752859,-0.734999656677239,0.9833345413208079,2.166667938232429,4,0.049521059974318105,3.258063920703626,31.57333374023437,-1.014288779670369,31.273332595825195,1.0134295715555905,31.70000076293945,0.049521059974318105
9048,2016-02-01,32.360000610351555,32.58666610717773,31.57333374023437,32.30666732788086,5694600.0,-0.010800871868617112,3.000015058086667,0.020887708955522187,65.74690221594423,48.70742126551719,-1.4163767290090803,-1.568805108277889,-0.062468649206742555,2.211242933744124,26.83129163543646,1.139999389648434,-0.4110292702138061,1.4910004615783627,-0.1946280546860777,3.176628977842803,0.6481862034461443,2.333814719710581,-2.3533344268798757,77.4123419299988,17.511983487544015,0.8428142581322194,2,-1.3500013351440359,-1.3500013351440359,-0.44666671752928977,1.3366670608520579,2.453330993652351,0,0.0859084897052691,-1.1258729786110289,32.713333129882805,3.258063920703626,31.57333374023437,-1.014288779670369,31.273332595825195,0.0859084897052691
9049,2016-02-02,31.68666648864746,32.04666519165039,31.520000457763672,31.893333435058594,3671850.0,-0.02080760534623427,1.0519520088580738,-3.8750089407057593,60.191628621478664,52.44266053654106,-0.5383800959022764,-0.9233863856036422,0.5381371993188395,2.8090108939485674,25.775289897929966,0.8400001525878835,-0.2535660071133954,0.805333042144774,-0.9013643656990524,2.5120304499886004,-0.04801566177713923,1.6586817460666872,-1.6800003051757812,55.26318596341528,-9.23326082864395,0.853348703921914,2,-0.18000030517578125,-0.6766672134399414,0.1766672134399414,1.9266672134399414,2.833333969116211,1,0.09972654447235363,3.000015058086667,32.360000610351555,-1.1258729786110289,32.713333129882805,3.258063920703626,31.57333374023437,0.09972654447235363
9050,2016-02-03,31.86000061035156,32.060001373291016,30.61333274841309,31.84666633605957,5038200.0,0.005470254239782424,5.999967698320757,-0.06452059472278698,66.08294799638855,56.08150501196564,-0.5080414331847791,-1.1216757473132084,0.30204584897900233,2.560777198291664,24.90790015317324,1.4466686248779261,-0.05039990348086931,0.9580004692077608,-0.7870992362313523,2.703100174646874,0.08545061648820251,1.8305503219273191,-1.5493345260620082,60.9649681428754,-10.29744741750212,0.8725498527195572,2,-0.3333349227905238,-0.8500013351440394,-0.01666736602782848,1.5433320999145543,3.293331146240245,2,0.1311990026710066,1.0519520088580738,31.68666648864746,3.000015058086667,32.360000610351555,-1.1258729786110289,32.713333129882805,0.1311990026710066
9051,2016-02-04,33.33333206176758,33.473331451416016,31.873332977294922,31.946666717529297,5284350.0,0.04624392414284273,-1.0869552237320688,103.99256186528304,68.41200489885617,58.84546070571207,-1.724856680486134,-2.5791765462084584,-1.226383348978672,1.0189693175472172,24.28698584856173,1.6133308410644567,0.21493304121030832,2.3373319625854485,0.2907065543345908,4.383957370836303,1.3140192584600214,3.3606446667108756,-2.7490660667419426,95.96155443841124,23.83576574860558,1.023312704125427,2,-1.5933332443237305,-2.109999656677246,-1.4899988174438477,0.07000064849853516,2.479999542236328,3,0.0684000804290803,5.999967698320757,31.86000061035156,1.0519520088580738,31.68666648864746,3.000015058086667,32.360000610351555,0.0684000804290803
9052,2016-02-05,33.406665802001946,34.246665954589844,33.066665649414055,33.33333206176758,4265550.0,0.0022000122909549003,-2.8901115484738433,0.05288495925788883,71.12674655197736,62.29486883367485,-1.5913908012794558,-2.554558476103125,-1.3529495255173387,0.8812547056245634,23.383351770885234,1.1800003051757884,0.49439666366481916,2.2653324127197187,-0.030616726924257875,4.561281552363695,1.1173578428977322,3.4133069825417053,-2.7933330535888565,76.88072893617692,4.095007086648337,1.1479745698219876,2,-1.2799997329711843,-1.7966661453247,-1.5633325576782156,-0.0033330917358327383,2.2000007629394602,4,0.0706446020186231,-1.0869552237320688,33.33333206176758,5.999967698320757,31.86000061035156,1.0519520088580738,31.68666648864746,0.0706446020186231
9053,2016-02-08,33.259998321533196,33.54666519165039,32.733333587646484,33.12666702270508,4606200.0,-0.004390365723356937,1.301887199861807,1.8181439866833917,71.50440116284078,64.45327116675017,-1.1263084122596254,-2.28011675669633,-1.2648954005282214,0.9491546656423537,22.08622654229871,0.8133316040039062,0.7345217926956558,1.9633316993713308,-0.46757006180545346,4.3942334605481115,0.7478808187829387,3.178782579959723,-2.13799892425536,72.84400914897404,-2.0035083876997817,1.2154508805883903,2,-1.1333322525024343,-1.64999866485595,-1.4166650772094656,0.14333438873291726,2.7533340454101634,0,0.04870724077978128,-2.8901115484738433,33.406665802001946,-1.0869552237320688,33.33333206176758,5.999967698320757,31.86000061035156,0.04870724077978128
9054,2016-02-09,33.22666549682617,33.68666839599609,32.813331604003906,32.813331604003906,4067400.0,-0.0010021896088143745,-3.2258174669828827,3.1000514991990666,70.40722561963132,66.874272091217,-0.953963782367012,-2.113070390445337,-1.2947806425647173,0.8986815162544701,20.538494347377025,0.8733367919921804,0.9012211380512412,1.776332283020018,-0.7373989756737345,4.290063541713771,0.5194666536731418,3.0331979123668944,-1.667212781524654,71.92659192309567,-3.0186319625000237,1.2568656293468765,2,-1.0999994277954102,-1.6166658401489258,-1.3833322525024414,0.1766672134399414,3.4000015258789062,1,0.04775279383148745,1.301887199861807,33.259998321533196,-2.8901115484738433,33.406665802001946,-1.0869552237320688,33.33333206176758,0.04775279383148745
9055,2016-02-10,32.48666763305664,33.54666519165039,32.366668701171875,33.18000030517578,3830250.0,-0.02227120454925624,-1.528571486959827,-1.6774154845735698,62.50000000000006,67.24559089124463,-0.026546126619443555,-1.251359702179876,-0.6330611674142688,1.5592998045196964,18.99583576339181,1.1799964904785156,1.1337310877434348,0.9183343887329087,-1.555015340446559,3.3916841179123765,-0.31834047585682157,2.1550092533226426,-0.5510050642547561,25.84275622634231,-46.53485163155475,1.2366748645897336,2,-0.3600015640258789,-0.8766679763793945,-0.590001106262207,0.9166650772094727,4.299999237060547,2,0.062589762904399,-3.2258174669828827,33.22666549682617,1.301887199861807,33.259998321533196,-2.8901115484738433,33.406665802001946,0.062589762904399
9056,2016-02-11,32.19333267211914,32.733333587646484,31.68666648864746,31.913333892822266,2740500.0,-0.009029395204542934,-1.854545643703931,-0.40384477835303956,57.71928855917426,65.9656828473657,0.40675958142198,-0.7889777922757091,-0.42560607351096635,1.7860720324917736,16.96252724655235,1.0466670989990234,1.20592289858142,0.4919994354248054,-1.800025516719387,2.784024387568998,-0.6540130406472926,1.6380119114968998,2.053333282470703,19.791651920722824,-50.04352731006436,1.146012476072096,2,0.23666667938232422,-0.5833330154418945,-0.21166610717773793,1.2100000381469727,4.426666259765632,3,0.09194447541730133,-1.528571486959827,32.48666763305664,-3.2258174669828827,33.22666549682617,1.301887199861807,33.259998321533196,0.09194447541730133
9057,2016-02-12,33.33333206176758,33.393333435058594,32.22666549682617,32.553333282470696,3213150.0,0.035411039958461066,1.5925910227609885,2.785722070844712,67.45320342568462,66.15527187067019,-0.7107914959095609,-1.7957988111883232,-1.6320570969224875,0.5829084513439966,15.375063502793102,1.2000007629394531,1.376138246460986,1.4889988899230957,-0.8370551053197914,3.8150528851659864,0.32597189230165213,2.6520258875445393,0.8621339035034197,82.3332001369478,10.216973923267972,1.163026997621445,2,-0.9033327102661133,-1.723332405090332,-1.3516654968261754,0.07000064849853516,2.9733352661132812,4,0.07439998910522427,-1.854545643703931,32.19333267211914,-1.528571486959827,32.48666763305664,-3.2258174669828827,33.22666549682617,0.07439998910522427
9058,2016-02-16,34.240001678466804,34.25333404541016,33.33333206176758,33.700000762939446,2930550.0,0.027200089538577776,2.2470716536068585,0.6923099495285537,66.13039669604092,66.815134990066,-1.4781851609850634,-2.513686034868975,-2.5887056315572536,-0.3662207534917812,13.93484911403173,0.9200019836425852,1.4843108912377652,2.1940017700195398,-0.23147231804465918,4.619475858083735,0.9812647259874439,3.4067388140516393,-2.553335189819343,99.48055731221478,29.527051851174377,1.2127370440320984,2,-1.8066682815551758,-2.626667976379398,-2.3300018310546946,-0.8366689682006907,1.5466651916503835,1,0.03991427626985433,1.5925910227609885,33.33333206176758,-1.854545643703931,32.19333267211914,-1.528571486959827,32.48666763305664,0.03991427626985433
9059,2016-02-17,34.700000762939446,35.473331451416016,34.093334197998054,34.47999954223633,4119000.0,0.013434552042149273,-1.7785219435014616,0.40740897723898767,71.66948386525603,67.43586119771794,-1.6380500773453122,-2.745876692890601,-3.0414986905081705,-0.8657969114229687,13.057649443487184,1.3799972534179616,1.4353466237747803,2.4200008392333885,-0.0842195243691819,4.924221202835955,1.1678906574321033,3.6721110210346737,-2.9620009231567295,79.57752544573782,8.56192750068945,1.2521101818012839,2,-1.1200017929077077,-2.476668357849114,-2.8983335494995046,-1.2966680526733327,0.933330535888679,2,0.037848172193891916,2.2470716536068585,34.240001678466804,1.5925910227609885,33.33333206176758,-1.854545643703931,32.19333267211914,0.037848172193891916
9060,2016-02-18,34.18666839599609,34.900001525878906,33.799999237060554,34.59999847412109,3670050.0,-0.014793439644289919,1.1710510465290926,-1.8787626577889356,66.09196428277814,67.1780789070426,-0.84928321223898,-2.023900897143527,-2.5480537153665637,-0.39021252266957873,11.577805266482404,1.1000022888183523,1.4270299288282402,1.7083350181579533,-0.7365469489878294,4.153216985303732,0.4858940345850655,2.9307760017308446,-2.2992552917480396,66.02120683845219,-4.483234583228253,1.2224409835728902,2,-0.6066694259643484,-1.9633359909057546,-2.8233346939086843,-1.1633358001708913,1.6666641235351634,3,0.07137281113344063,-1.7785219435014616,34.700000762939446,2.2470716536068585,34.240001678466804,1.5925910227609885,33.33333206176758,0.07137281113344063
9061,2016-02-19,33.933334350585945,34.133331298828125,33.54666519165039,34.04666519165039,2999400.0,-0.007410316866086064,3.0930709143412245,0.27418967808622025,58.433187865044246,65.76768349738336,-0.5608698096611562,-1.5845530253618634,-2.301626934501641,-0.16232522716654785,10.474651672128408,0.640003204345696,1.5138212636307955,1.285334300994883,-1.0622080517076995,3.632876653697462,0.1115631246435953,2.4591054773461742,-1.9024845124511813,52.566814006443686,-14.949464070694283,1.1737711763512901,2,-0.3533353805542063,-1.7100019454956126,-2.590001106262214,-0.9300022125244212,2.573333740234368,4,0.08408641750473822,1.1710510465290926,34.18666839599609,-1.7785219435014616,34.700000762939446,2.2470716536068585,34.240001678466804,0.08408641750473822
9062,2016-02-22,34.82666778564453,34.87333297729492,34.366668701171875,34.366668701171875,2473950.0,0.026326131874604863,-1.202892541422719,-4.058904709010992,65.86621014627544,65.14121782887611,-1.3763288863619536,-2.2957841656265714,-3.179378989920764,-1.0613728442331336,10.493151105148407,0.9399986267089773,1.5773808569709367,1.9883343696594267,-0.41992822050366385,4.396596959822517,0.7842030745778814,3.192465664740972,-2.658118682978518,69.78206307443297,3.3722633099745423,1.2041312950815457,2,-1.246668815612793,-2.603335380554199,-3.830000877380371,-1.9533348083496094,1.553333282470696,0,0.0514930442750956,3.0930709143412245,33.933334350585945,1.1710510465290926,34.18666839599609,-1.7785219435014616,34.700000762939446,0.0514930442750956
9063,2016-02-23,34.33333206176758,34.846668243408196,34.139999389648445,34.580001831054695,3212850.0,-0.014165458691408506,-1.2315795813883503,-0.5362396961504807,67.42755447935815,64.81014325773465,-0.7987237374279061,-1.5794173348500777,-2.684255164676806,-0.5813617599826699,10.084182565775702,0.7066688537597514,1.4936027687405584,1.3019987106323256,-0.9196899558401981,3.5236873771048494,0.19115437739606733,2.4128430438685875,-2.032591665151564,40.83046900986806,-25.87440219143985,1.1108443332362616,2,-0.7533330917358398,-2.109999656677246,-3.4849987030029297,-1.5733327865600586,2.126667022705078,1,0.057475786578568666,-1.202892541422719,34.82666778564453,3.0930709143412245,33.933334350585945,1.1710510465290926,34.18666839599609,0.057475786578568666
9064,2016-02-24,34.11333465576172,34.20666885375977,32.933334350585945,33.913333892822266,3451950.0,-0.006407691674378491,5.5861704961374015,-0.8108037053647138,64.74695173708555,65.05980456185526,-0.4914016277721771,-1.2325418403754327,-2.465848795193203,-0.37567772147856715,10.212649013463684,1.3999977111816335,1.3766215819738363,0.9613346099853501,-1.217636603557878,3.1403058235285783,-0.1281509967862675,2.050820216756968,-1.685690616953707,59.99999999999985,-7.123966268078227,1.0894856067716145,2,-0.5333356857299805,-1.8900022506713867,-3.2650012969970703,-1.3533353805541992,2.0266647338867188,2,0.049052144307822676,-1.2315795813883503,34.33333206176758,-1.202892541422719,34.82666778564453,3.0930709143412245,33.933334350585945,0.049052144307822676
9065,2016-02-25,34.54666519165039,34.54666519165039,33.81999969482422,34.35333251953125,2887950.0,0.012702673023948563,6.517254987076025,0.9666596730816914,59.19191977574206,65.223430252585,-0.6725136617138929,-1.4841625959131903,-2.8607359764196616,-0.8155183080743313,10.740354206782863,0.7266654968261719,1.277695666626542,1.2309985160827637,-0.8430295011543976,3.305026533319925,0.1939845074641866,2.2680125247013407,-1.9971936563380552,83.16144242850872,18.872060279991942,1.0370140086185797,2,-0.6966667175292969,-2.3233327865600586,-3.763331413269043,-1.786665916442871,1.2333335876464844,3,0.031455021813230566,5.5861704961374015,34.11333465576172,-1.2315795813883503,34.33333206176758,-1.202892541422719,34.82666778564453,0.031455021813230566
9066,2016-02-26,34.633331298828125,35.11333465576172,34.080001831054695,34.880001068115234,2777550.0,0.0025086678177748123,1.8971801686657876,-1.2758824806140368,59.27418819885281,64.31465078293704,-0.42093309660840106,-1.4016926453654577,-2.9127469127537005,-0.9125145612695462,11.053820785484824,1.0333328247070241,1.1992781263051384,1.1646647453308105,-0.8176199427191335,3.1469494333807546,0.17352240130583851,2.1558070893557826,-1.966905366871643,77.9815004707125,14.6534380761681,0.9911423440249729,2,-0.42999839782714844,-1.9133319854736328,-4.2266645431518555,-1.9799985885620117,0.586669921875,4,0.0352262163341015,6.517254987076025,34.54666519165039,5.5861704961374015,34.11333465576172,-1.2315795813883503,34.33333206176758,0.0352262163341015
9067,2016-02-29,34.33333206176758,34.81999969482422,34.30666732788086,34.61333465576172,2917500.0,-0.008662153648231308,-2.0800059509504356,1.1351313734283903,57.9310422586029,63.40361140099948,0.040044684717855716,-1.0267461330842522,-2.588816066715289,-0.648006847353777,11.709731963633324,0.5133323669433594,1.242018039618614,0.783665561676024,-1.2010549043721284,2.76838602772418,-0.20869467134805575,1.7760257947001037,-1.5546299090327125,64.22006950447428,2.0091387419617774,0.9923602330240775,2,-0.12999916076660156,-1.5933332443237305,-3.9599990844726562,-1.6799993515014648,1.0933341979980469,0,0.06330105173429668,1.8971801686657876,34.633331298828125,6.517254987076025,34.54666519165039,5.5861704961374015,34.11333465576172,0.06330105173429668
9068,2016-03-01,35.139999389648445,35.15999984741211,34.32666778564453,34.72666549682617,3138450.0,0.023495165759898518,2.676453016265704,-1.4761787986539947,62.687895414519716,62.405657128695445,-0.6990443023061559,-1.7017118989341213,-3.3367541876481503,-1.4841321232669955,12.484902738554041,0.8333320617675781,1.3910692831032065,1.4513329505920467,-0.571600402599735,3.4742663037838284,0.4398662739961523,2.462799627187941,-2.25351206496633,99.10177537703024,36.54512036300305,1.0114666765958917,3,-1.0933322906494212,-2.400000572204597,-4.584999561309822,-2.4866666793823313,-0.19333267211914062,1,0.035287470119651276,-2.0800059509504356,34.33333206176758,1.8971801686657876,34.633331298828125,6.517254987076025,34.54666519165039,0.035287470119651276
9069,2016-03-02,34.846668243408196,35.16666793823242,34.61999893188477,35.053333282470696,3328200.0,-0.008347500037995448,1.5230817986547667,-0.49999538545309374,66.63534956659782,62.46603327134207,-0.42769742754583007,-1.2221639609456858,-2.959381771058503,-1.2324826597079195,13.362872329242432,0.5466690063476491,1.3576268103771127,1.0000017166137596,-0.8508538887954273,2.8508573220229465,0.07457391390916968,1.9254295193183495,-1.8567071536567283,76.2376742460075,8.663650539854345,0.925427802704593,3,-0.7966670989990163,-2.1066694259643484,-4.291668415069573,-2.1933355331420827,0.2533302307128906,2,0.0462979941093693,2.676453016265704,35.139999389648445,-2.0800059509504356,34.33333206176758,1.8971801686657876,34.633331298828125,0.0462979941093693
9070,2016-03-03,36.040000915527344,36.106666564941406,34.72666549682617,34.779998779296875,5729250.0,0.03424524444585564,-1.0195107518477995,-6.096832545776728,74.06174373139677,64.20253947871457,-1.486845650539145,-2.199030490125537,-4.047056054446408,-2.468964578271752,14.233040081447317,1.3800010681152344,1.3099721345332824,1.9843343734741197,0.13403312391713484,3.8346356230311045,1.0591837486956308,2.9094849982526085,-2.950705011309296,96.71057337213284,22.138477726068402,0.9251506247784922,3,-1.5200004577636719,-2.983334541320801,-5.476667881011963,-4.156668663024902,-0.8933334350585938,3,0.002774652374606612,1.5230817986547667,34.846668243408196,2.676453016265704,35.139999389648445,-2.0800059509504356,34.33333206176758,0.002774652374606612
9071,2016-03-04,35.61333465576172,36.1533317565918,35.37333297729492,36.06666564941406,4370550.0,-0.011838686152247035,1.4893715454479048,-0.3597858929101247,65.6593693064425,64.17955716317759,-0.8904504595964795,-1.6788706582813475,-3.5306209181130725,-2.082831364709122,15.029618219117975,0.779998779296875,1.1622348424367743,1.4436679840087905,-0.49794350900990736,3.3852794770274883,0.47286223749944156,2.4144737305181394,-2.3429965119002674,70.75824430067013,-2.7151317100639147,0.9708057465093485,3,-1.0700016021728516,-2.5333356857299805,-4.981667995452881,-3.7600011825561523,0.15333175659180398,4,0.004679823587039333,-1.0195107518477995,36.040000915527344,1.5230817986547667,34.846668243408196,2.676453016265704,35.139999389648445,0.004679823587039333
9072,2016-03-07,35.76666641235352,35.959999084472656,35.34000015258789,35.35333251953125,3359550.0,0.004305459122935451,-1.8181857589970782,-0.9117706457530577,61.69561009138921,63.54267445340326,-1.0017676267017137,-1.7353015400464358,-3.6275174057201056,-2.2717452681589805,15.249272053893897,0.6199989318847656,1.1065115604415467,1.4789997100830163,-0.5521560330890978,3.5101554532551305,0.46342183849695573,2.494577581669077,-2.265688779473642,78.83215794540698,8.291254208063378,1.0155778715860577,3,-1.2233333587646555,-2.6866674423217844,-5.134999752044685,-3.9133329391479563,1.273334503173821,0,-0.015284208635714114,1.4893715454479048,35.61333465576172,-1.0195107518477995,36.040000915527344,1.5230817986547667,34.846668243408196,-0.015284208635714114
9073,2016-03-08,34.880001068115234,35.65999984741211,34.76666641235352,35.43333435058594,4363800.0,-0.024790270751429033,-1.29059093376634,-1.338707742286762,51.29434729082962,62.04794062604148,-0.03285773586407004,-0.7600130777003784,-2.7184870449683487,-1.4160666675341176,15.59074154808412,1.0,1.140008608787113,0.5113342285156222,-1.4759997225537376,2.498668179584982,-0.4823327470190577,1.505001204050302,-1.1668351053384,16.956666683251928,-50.27487474335631,0.9936669755346806,3,0.10666465759277344,-1.496668815612793,-3.870001792907715,-3.026667594909668,2.3266677856445384,1,0.015672740106367433,-1.8181857589970782,35.76666641235352,1.4893715454479048,35.61333465576172,-1.0195107518477995,36.040000915527344,0.015672740106367433
9074,2016-03-09,34.813331604003906,35.33333206176758,34.69333267211914,35.08666610717773,3441600.0,-0.0019113951281461983,-1.4935088097379001,0.493978063190683,54.81555178515108,61.561677515975816,0.16041812159760838,-0.5990957313536072,-2.62546770427997,-1.374592916917976,15.81053768238262,0.6399993896484375,1.0291951951480058,0.3653314590454073,-1.5556217761517956,2.2862846942426103,-0.5951451585531942,1.3258080766440088,-0.9049523777218766,8.219110077600398,-56.721463498560276,0.9604766175986008,3,0.30333518981933594,-1.4299993515014648,-3.8033323287963867,-2.95999813079834,2.3733367919921875,2,0.0038300015362524586,-1.29059093376634,34.880001068115234,-1.8181857589970782,35.76666641235352,1.4893715454479048,35.61333465576172,0.0038300015362524586
9075,2016-03-10,34.52000045776367,35.11999893188477,34.17333221435547,35.040000915527344,3097050.0,-0.008425828058538865,1.7843282451740652,1.9024325569062501,54.48065368929706,61.029062570469634,0.5024020490727708,-0.15349142828745244,-2.29898058590188,-1.1103350231300695,16.30272467513953,0.946666717529304,0.9343224362514775,-0.02966632843017436,-1.7142358052194666,1.654903148359118,-0.8719510668248205,0.8126184099644718,-0.43202502905685947,17.508501189684903,-46.97324308177559,0.842284738394646,3,0.6433315277099609,-1.1366682052612305,-3.2616677284240723,-2.6666669845581055,2.7599983215332102,3,0.01680179631130252,-1.4935088097379001,34.813331604003906,-1.29059093376634,34.880001068115234,-1.8181857589970782,35.76666641235352,0.01680179631130252
9076,2016-03-11,35.153331756591804,35.220001220703125,34.200000762939446,34.95333480834961,2982150.0,0.018346792886142493,5.119956055022816,-0.3846091772732411,52.59807440371993,60.436510586593734,-0.05521675207584309,-0.583619382160343,-2.89927990621311,-1.7592394461664753,17.50236889873261,1.020000457763679,0.8973066387092743,0.4556650161743221,-0.8301645739467602,1.7414946062954044,-0.18724977888621908,1.0985798112348633,0.9999999999999929,54.85071440161965,-8.590423070036842,0.6429147950605418,3,0.010000228881828832,-1.233332633972175,-3.8849992752075266,-3.2999982833862376,2.2600021362304616,4,-0.00018957736834723793,1.7843282451740652,34.52000045776367,-1.4935088097379001,34.813331604003906,-1.29059093376634,34.880001068115234,-0.00018957736834723793
9077,2016-03-14,35.813331604003906,35.900001525878906,34.913333892822266,34.98666763305664,4355700.0,0.01877488745539302,-1.0274031659435712,4.133382925154351,61.46696309449842,60.30085143992471,-0.5399862117520655,-1.1049488808144616,-3.510160316202878,-2.428258560661611,18.393948940888627,0.9866676330566406,0.913275299319956,0.9916648864746094,-0.21613679874977265,2.1994665716989914,0.38776404386241836,1.5955657290868004,0.30093353271484347,94.98051414381534,27.494567737999873,0.6039008426121899,3,-0.6499996185302734,-1.8933324813842773,-4.331665992736816,-3.95999813079834,1.8066673278808665,0,-0.0013030117434024158,5.119956055022816,35.153331756591804,1.7843282451740652,34.52000045776367,-1.4935088097379001,34.813331604003906,-0.0013030117434024158
9078,2016-03-15,35.606666564941406,35.606666564941406,35.246665954589844,35.599998474121094,2475000.0,-0.0057706175272281834,106.9771167048055,0.008066265199233981,61.59421491715448,59.74072536776434,-0.2907370739405266,-0.8333745779207575,-3.24243960519901,-2.239996145942129,18.666015367519563,0.5666656494140625,0.9222912147297677,0.7166666030883775,-0.5071092814177973,1.9404424875945523,0.10477866083529364,1.3285545453414613,0.4693132843017551,83.01151477125107,13.976417642723575,0.6118879422530866,3,-0.44333457946777344,-1.6866674423217773,-3.7383337020874023,-3.75333309173584,1.6666679382324219,1,0.04025466264784283,-1.0274031659435712,35.813331604003906,5.119956055022816,35.153331756591804,1.7843282451740652,34.52000045776367,0.04025466264784283
9079,2016-03-16,36.01333236694336,36.18000030517578,35.32666778564453,35.459999084472656,2866800.0,0.011421057943187485,-1.0813092851128365,82.98226544622426,61.434534806395774,58.33770215387535,-0.5749724493715078,-1.1980275246995618,-3.5769073449611994,-2.6602254458072565,18.30642988933502,0.85333251953125,0.980747337585214,1.0576658248901367,-0.26048792584600733,2.3758195756262808,0.3985889495220647,1.7167427002582087,-1.8133316040039134,91.69429468705565,23.436242669311014,0.6590768753680705,3,-0.8366661071777344,-2.0799989700317383,-4.1449995040893555,-4.159998893737793,1.64666748046875,2,0.033135964055128087,106.9771167048055,35.606666564941406,-1.0274031659435712,35.813331604003906,5.119956055022816,35.153331756591804,0.033135964055128087
9080,2016-03-17,36.62666702270508,36.900001525878906,35.96666717529297,36.073333740234375,3453600.0,0.01703076653702551,-1.4347860700478163,1.0,64.36122701490748,58.19346412148256,-1.2251774746177873,-1.7066940408773874,-4.10964327245059,-3.2960427346634233,18.400139185822606,0.9333343505859375,0.9484198673820146,1.5490005493164034,0.0867406531977295,3.0112604454350773,0.8178706012570629,2.280130497375744,-2.387066268920904,89.87650274304916,21.904557660674797,0.7311299480593377,3,-1.0900001525878906,-2.3333330154418945,-4.758334159851074,-4.773333549499512,0.740001678466804,3,0.015289443971078898,-1.0813092851128365,36.01333236694336,106.9771167048055,35.606666564941406,-1.0274031659435712,35.813331604003906,0.015289443971078898
9081,2016-03-18,36.78666687011719,37.06666564941406,36.31999969482422,36.753334045410156,11347800.0,0.0043683976844774985,1.516864046085201,0.06024005018855177,68.03924879542359,58.89831286637527,-1.3424053211771323,-1.7307030439660096,-4.185738312102828,-3.487616216749686,18.789699839407447,0.7466659545898438,0.9190767616356936,1.5663337707519531,0.01982122254111829,3.112846318962788,0.7930774966465322,2.339590044857374,-2.440650085449221,86.99695119250713,17.784120405253518,0.7732562741054181,3,-1.1666679382324219,-2.410000801086426,-4.918334007263184,-4.933333396911621,2.5,4,0.013410617246773171,-1.4347860700478163,36.62666702270508,-1.0813092851128365,36.01333236694336,106.9771167048055,35.606666564941406,0.013410617246773171
9082,2016-03-21,36.61999893188477,36.84000015258789,36.2599983215332,36.753334045410156,2801550.0,-0.004530661579666084,2.782612481496685,-4.000114442664012,62.01299847349984,60.08927410889418,-1.1644131272515068,-1.49968418249356,-3.904638855895307,-3.3542374415781566,18.688802601004205,0.5800018310546875,0.7027100226068583,1.3099992752075238,-0.3445873500265293,2.964585900441577,0.4827059625905008,2.137292587824547,-2.110743215332043,75.45786854802576,9.611633266045047,0.827293312617025,3,-1.000000000000007,-1.9733333587646555,-4.599999427795417,-4.766665458679206,3.533332824707024,0,0.021663980996098342,1.516864046085201,36.78666687011719,-1.4347860700478163,36.62666702270508,-1.0813092851128365,36.01333236694336,0.021663980996098342
9083,2016-03-22,36.30666732788086,36.5533332824707,36.11333465576172,36.33333206176758,1939200.0,-0.008556297464309748,-1.1290423803898406,0.19998283409150494,61.812304326785394,60.86669105796466,-0.701161343453002,-1.0866481863132051,-3.4669815425296804,-3.0370757346364314,18.743285725914973,0.506664276123054,0.6015620743998866,0.8980009078979521,-0.746680122074423,2.542681937870327,0.07566039291176452,1.7203414228841396,-1.643967015356452,56.32188191962818,-7.870763462733535,0.822340514986189,3,-0.6866683959960938,-1.3066673278808594,-4.286667823791504,-4.453333854675293,3.4133338928222727,1,0.03617328993992719,2.782612481496685,36.61999893188477,1.516864046085201,36.78666687011719,-1.4347860700478163,36.62666702270508,0.03617328993992719
9084,2016-03-23,35.78666687011719,36.29999923706055,35.733333587646484,36.29999923706055,2340450.0,-0.014322450834377443,1.2077924008114918,19.251359084406296,47.69974881160039,60.11325718266502,-0.031931575612532015,-0.45835845933008557,-2.826134499351525,-2.54316135239182,19.74637535537483,0.573333740234375,0.5195629455095272,0.2943338394165025,-1.2394013641813757,1.8280690430143807,-0.47253376238244016,1.0612014412154451,-0.9797286373794023,4.0,-53.76276624376128,0.7668676017989395,3,-0.1533336639404297,-0.7866668701171875,-3.7633333206176687,-3.9766664505004883,3.4866676330566406,2,0.04154250068754095,-1.1290423803898406,36.30666732788086,2.782612481496685,36.61999893188477,1.516864046085201,36.78666687011719,0.04154250068754095
9085,2016-03-24,35.633331298828125,35.63999938964844,34.61999893188477,35.34000015258789,2254950.0,-0.004284712288114778,5.652162555509899,-0.5714253866103874,50.19105085991111,59.84581012224183,0.3307163546532479,-0.23129715418336616,-2.5503828435021347,-2.4107879130243077,20.100305420634776,1.1666679382324148,0.5853931120295641,0.08666496276855185,-1.3816088639419348,1.5549387894790385,-0.6474719505866915,0.8208018761237952,1.4333343505859375,41.416853373746086,-14.094744854575808,0.7341369133552439,3,0.21000099182128906,-0.633331298828125,-2.73166561126709,-3.409998893737793,3.4800033569335938,3,0.0568756407193014,1.2077924008114918,35.78666687011719,-1.1290423803898406,36.30666732788086,2.782612481496685,36.61999893188477,0.0568756407193014
9086,2016-03-28,35.85333251953125,36.060001373291016,35.56666564941406,35.6533317565918,2194650.0,0.006174028997125047,-1.6428724697804162,0.6818258664412511,50.81760490239046,58.6625481008965,0.24635981222075998,-0.3744087402066256,-2.6237597307012805,-2.645468827870367,20.211744183497192,0.4933357238769531,0.6421921220367324,0.24566612243652486,-1.1630007540548561,1.6543329989279059,-0.45866731580916564,0.9499995606822154,1.1643997955322263,55.55553646298701,2.8701600788536297,0.7043334382456918,3,-0.010000228881835938,-0.85333251953125,-2.951666831970215,-3.630000114440918,2.720001220703125,0,0.04220908002948498,5.652162555509899,35.633331298828125,1.2077924008114918,35.78666687011719,-1.1290423803898406,36.30666732788086,0.04220908002948498
9087,2016-03-29,36.50666809082031,36.52000045776367,35.34000015258789,35.65999984741211,2807700.0,0.01822245033800285,1.7022918768754995,4.233325068187454,66.05262622939219,59.157927135589574,-0.3333371508327261,-0.9028654749859513,-3.150159738987682,-3.321117496667476,20.467684884648357,1.1800003051757812,0.7512911420890518,0.7903348922729521,-0.5374042089820961,2.118073993528,0.126465341645428,1.4542044429004761,0.46310955657958885,97.58628446051,38.71334985863329,0.6638695506275227,3,-0.6633358001708984,-1.5066680908203125,-3.6050024032592773,-4.2833356857299805,0.7533302307128906,1,0.0761504383906213,-1.6428724697804162,35.85333251953125,5.652162555509899,35.633331298828125,1.2077924008114918,35.78666687011719,0.0761504383906213
9088,2016-03-30,36.38000106811523,36.83333206176758,36.186668395996094,36.69333267211914,2151750.0,-0.0034696955194587487,1.1797760032918,-0.37007600845240063,65.27961009728956,59.58515772346666,-0.09547688989015057,-0.7152064841839092,-2.886815128056945,-3.2126171782826276,20.587830974488345,0.6466636657714844,0.8389259040854782,0.6016677856445227,-0.7285594999166136,1.931895071205659,-0.06344585713604545,1.266781428425091,0.5427810049743726,79.5181761149369,13.649721515399605,0.6651136427805694,3,-0.5366687774658132,-1.3800010681152273,-3.478335380554192,-4.156668663024895,0.6933326721191477,2,0.10371991692390736,1.7022918768754995,36.50666809082031,-1.6428724697804162,35.85333251953125,5.652162555509899,35.633331298828125,0.10371991692390736
9089,2016-03-31,36.459999084472656,36.53333282470703,36.09333419799805,36.43999862670898,3076200.0,0.002198955855104101,4.279943237737749,-0.06383160047726684,69.74218187718793,60.183041597053375,-0.11784475303415576,-0.7042477352360663,-2.8203702369278005,-3.30549807313772,20.670406408059748,0.4399986267089844,0.8140590993504162,0.600999259948729,-0.6863213927751488,1.888319912672607,-0.04266106641320988,1.244659586310668,0.41672732579284855,83.13254465609117,10.686415026517608,0.6436603263619388,3,-0.6166667938232422,-1.4599990844726562,-3.558333396911621,-4.236666679382324,0.5666694641113281,3,0.0894131162394578,1.1797760032918,36.38000106811523,1.7022918768754995,36.50666809082031,-1.6428724697804162,35.85333251953125,0.0894131162394578
9090,2016-04-01,36.13999938964844,36.27333450317383,35.41999816894531,36.27333450317383,3109800.0,-0.008776733484902821,11.799874116670958,-6.666603089831696,60.72464284914612,59.37030760302255,0.14065241796306793,-0.3967119120678362,-2.3610742708379036,-3.0080370530301863,19.843924950384803,1.0400009155273438,0.7990111060395861,0.27599964141845845,-1.0150524040756679,1.5670516869125848,-0.3695263813286047,0.9215256641655216,0.6933326721191406,53.57142857142857,-20.228766876261204,0.6455260227470627,4,-0.4099998474121094,-0.6966667175292969,-3.2383337020874023,-3.9166669845581055,1.0866661071777344,4,0.08669992159498685,4.279943237737749,36.459999084472656,1.1797760032918,36.38000106811523,1.7022918768754995,36.50666809082031,0.08669992159498685
9091,2016-04-04,35.779998779296875,36.13999938964844,35.720001220703125,36.073333740234375,2505300.0,-0.009961278816586705,-1.0322652096869462,2.1999828340914944,49.612409290111955,57.9924643604239,0.3831305404554044,-0.024859609559307216,-1.8734048268081764,-2.677900393689839,18.942549999920434,0.4199981689453125,0.7475861464906188,-0.09233417510986186,-1.3787168964625494,1.1940485462428256,-0.7355255357862092,0.5508571855664854,1.009066619873046,29.46422185210541,-39.936006051960376,0.6431913606763439,4,-0.053333282470703125,-0.2066650390625,-2.743333339691162,-3.556666374206543,2.626667022705078,0,0.09316198966428102,11.799874116670958,36.13999938964844,4.279943237737749,36.459999084472656,1.1797760032918,36.38000106811523,0.09316198966428102
9092,2016-04-05,35.220001220703125,35.52000045776367,35.03333282470703,35.473331451416016,3499500.0,-0.015651134088852436,1.8076851128448341,0.8636209945900957,45.84528841392835,56.21835148121757,0.8086972255863287,0.5186760765578384,-1.2050875876785483,-2.131314158218615,17.839693677177127,0.7466659545898438,0.5979494295490042,-0.6249984741210923,-1.9436609969767602,0.6936640487345755,-1.2843297355489227,0.034332787306738055,1.5256828491210896,10.370470839805959,-54.94068559141448,0.6593312614278325,4,0.5066642761230469,0.3999977111816406,-1.7583351135253906,-2.996668815612793,2.7399978637695312,1,0.09521102791899061,-1.0322652096869462,35.779998779296875,11.799874116670958,36.13999938964844,4.279943237737749,36.459999084472656,0.09521102791899061
9093,2016-04-06,35.426666259765625,35.459999084472656,34.65999984741211,35.253334045410156,3261300.0,0.005867831683691538,5.666719649044728,-0.6842144889999849,43.413182116042734,55.742066292822265,0.5186145519521759,0.3742538938643918,-1.2811747524271695,-2.3431929337765,17.462446250567865,0.7999992370605469,0.40028483859300934,-0.44566669464111186,-1.7012625821424479,0.8099291928602241,-1.0734646383917834,0.1821312491095597,1.2765041072998002,40.92526110657465,-20.17910958006962,0.6277979437506696,4,0.2999992370605469,0.19333267211914062,-1.955000400543213,-3.203333854675293,2.5266685485839844,2,0.051750058792568554,1.8076851128448341,35.220001220703125,-1.0322652096869462,35.779998779296875,11.799874116670958,36.13999938964844,0.051750058792568554
9094,2016-04-07,34.946666717529304,35.33333206176758,34.80666732788086,35.139999389648445,2424750.0,-0.013549102778024014,-1.2253527937395066,-1.1153880012324486,30.555550649823246,53.56034404725695,0.9688101796299904,0.9114871631679833,-0.7130279465840559,-1.8694416015360034,17.146854664329723,0.6199989318847656,0.2503464646209821,-0.9323329925537038,-2.1654685009386156,0.300802515831208,-1.5489007467461633,-0.31576523836124437,1.7148402208325066,17.768593087207186,-38.056483341761826,0.6165677541924561,4,0.7999992370605398,0.6733322143554616,-1.5533337593078684,-2.723334312438972,2.400001525878899,3,0.06085464573473409,5.666719649044728,35.426666259765625,1.8076851128448341,35.220001220703125,-1.0322652096869462,35.779998779296875,0.06085464573473409
9095,2016-04-08,35.09999847412109,35.84000015258789,34.96666717529297,35.293331146240234,2350650.0,0.0043875931810937185,-2.797138947630302,1.0000000000000369,30.448194680529184,51.29707624482791,0.8178778016290877,0.8472755823294946,-0.7608584108293002,-2.0148874475357346,17.254409432857116,0.8933334350585866,0.11743774855253974,-0.8080011367797937,-1.9287249806522624,0.312722707092675,-1.368363058716028,-0.24763921484355933,1.5206783041111862,29.729646135168718,-21.237305077940245,0.560361921936233,4,0.6466674804687571,0.520000457763679,-1.704998493194573,-2.8766660690307546,2.906669616699226,4,0.054890887698568314,-1.2253527937395066,34.946666717529304,5.666719649044728,35.426666259765625,1.8076851128448341,35.220001220703125,0.054890887698568314
9096,2016-04-11,35.14666748046875,35.720001220703125,34.959999084472656,34.973331451416016,3252450.0,0.0013296013782471139,-6.599992370634572,-0.8965687338449977,32.43245210173775,47.5615013417552,0.7380394774838237,0.8433191155204867,-0.7089800320184168,-2.0536384562579215,17.277583382733475,0.7600021362304688,0.12511322201765296,-0.7609989166259794,-1.8826710715087884,0.3606732382568296,-1.3218349940673804,-0.20016283918457844,1.433995740836572,41.24300908414961,-6.35229233268867,0.5608360774414044,4,0.5999984741210938,0.4733314514160156,-1.3583340644836426,-2.6066675186157227,2.4533309936523438,0,0.05918051882197051,-2.797138947630302,35.09999847412109,-1.2253527937395066,34.946666717529304,5.666719649044728,35.426666259765625,0.05918051882197051
9097,2016-04-12,35.76666641235352,35.880001068115234,35.11333465576172,35.37333297729492,3106350.0,0.01764033338948301,1.4731065034147541,2.2691960650542895,43.999989827474046,45.19709908955348,0.0022712382139076226,0.23151477456532632,-1.257946513762107,-2.6657594139945573,16.792919024051514,0.7666664123535156,0.1428089369701766,-0.13866672515868572,-1.2613587971039237,0.9840253467865523,-0.7000127611313047,0.4226793108139333,0.7747835231633857,90.71028341296304,42.39220124824044,0.5613460359726203,4,-0.17000007629395242,-0.1466674804687571,-1.95500040054322,-3.2033338546753,1.053333282470696,1,0.07381172623727084,-6.599992370634572,35.14666748046875,-2.797138947630302,35.09999847412109,-1.2253527937395066,34.946666717529304,0.07381172623727084
9098,2016-04-13,37.040000915527344,37.073333740234375,35.66666793823242,36.073333740234375,3001800.0,0.03560115132043795,1.7225803117224474,2.4576277761613365,61.928939170593914,44.328961011043035,-1.304811680881329,-0.9791327591750232,-2.4325970674850126,-3.9200059141574144,16.69198478921298,1.4066658020019531,0.17360484577018553,1.0630010604858384,-0.15809637058587356,2.2840984915575504,0.45245234494998243,1.6735497760216944,-2.420001983642571,98.52943403910851,42.76280895689899,0.610548715535856,4,-1.1733341217041016,-1.4166679382324219,-3.228334903717041,-4.476668357849121,-1.4799995422363281,2,0.0248379629105151,1.4731065034147541,35.76666641235352,-6.599992370634572,35.14666748046875,-2.797138947630302,35.09999847412109,0.0248379629105151
9099,2016-04-14,37.20666885375977,37.35333251953125,36.73333358764648,37.20000076293945,2854650.0,0.004499674247107288,3.1333892830803354,0.006898021357039149,64.9367496604799,44.796972878969,-1.513597024556482,-1.1086564031917518,-2.474902818712245,-4.082283576596829,16.209795926167264,0.6199989318847727,0.06345157831616177,1.1700021743774514,-0.16945475746637584,2.5094591062212785,0.5002737084555378,1.839730640299365,-2.5376032257080112,93.87199194131985,34.79110580565125,0.669728465921914,4,-1.200002670288093,-1.4433364868164134,-3.021669864654548,-4.64333629608155,-1.6133346557617259,3,0.02006806783817705,1.7225803117224474,37.040000915527344,1.4731065034147541,35.76666641235352,-6.599992370634572,35.14666748046875,0.02006806783817705
9100,2016-04-15,37.186668395996094,37.38666534423828,37.09333419799805,37.34000015258789,2323050.0,-0.0005375503472856424,1.3784042931597098,-22.994851258556732,63.15792247529728,46.302029899545154,-1.485756095344243,-1.1009997706104215,-2.333796433855312,-4.0532809117424335,15.192017853884632,0.2933311462402344,-0.03904420377050144,1.1220016479492188,-0.29079040733074635,2.534793703229184,0.4156056203092362,1.8283976755892013,-2.410232092285156,91.75836613554334,30.900095017633603,0.7063960276399842,4,-1.1633358001708984,-1.4066696166992188,-2.936668872833252,-4.623335838317871,-1.7266693115234375,4,0.004302613122216137,3.1333892830803354,37.20666885375977,1.7225803117224474,37.040000915527344,1.4731065034147541,35.76666641235352,0.004302613122216137
9101,2016-04-18,37.27999877929688,37.38666534423828,36.959999084472656,37.099998474121094,3782700.0,0.0025097807178349196,1.1694888953544758,-1.1739271053614098,58.57986412661657,47.71698275651051,-1.501873382849574,-1.217919307914407,-2.349936584069674,-4.141019945611937,13.94254483743346,0.426666259765625,-0.1737537372564404,1.1906654357910256,-0.2907627912021269,2.672093662784178,0.4499513222944529,1.9313795492875983,-2.3469487331543064,95.30791690438666,37.48049799789486,0.7407141134965746,4,-1.2566661834716868,-1.486665725708015,-3.006666660308845,-4.7166662216186594,-1.1666641235351634,0,0.019492203200579983,1.3784042931597098,37.186668395996094,3.1333892830803354,37.20666885375977,1.7225803117224474,37.040000915527344,0.019492203200579983
9102,2016-04-19,37.413333892822266,37.8466682434082,37.1533317565918,37.47999954223633,3747450.0,0.003576585780346919,-1.3636339991677071,-0.3703640910439391,61.44756926894666,49.72080355127761,-1.4431254556962685,-1.3584192147651422,-2.4053047307803226,-4.266867147702904,12.850824308422546,0.6933364868164062,-0.22556622468549392,1.2843338012695327,-0.29609871985049097,2.8647663223895563,0.4941175407095244,2.074550061829541,-2.333066928793947,80.12228027871784,24.00427769559363,0.7902162605600103,4,-1.0866661071777344,-1.1800003051757812,-2.8716683387756348,-4.850001335144043,-0.4333343505859375,1,0.0049892528111386,1.1694888953544758,37.27999877929688,1.3784042931597098,37.186668395996094,3.1333892830803354,37.20666885375977,0.0049892528111386
9103,2016-04-20,37.61999893188477,38.060001373291016,37.34000015258789,37.573333740234375,3925950.0,0.005523833819635948,-1.805204842197567,-0.699988555733684,62.500010276672754,53.27018795426089,-1.4594211169505442,-1.5406371734471804,-2.5252655725966804,-4.466043910589541,11.966096535344805,0.720001220703125,-0.179031226396539,1.4253322601318459,-0.2895967965882349,3.1402613168519267,0.5678677317718055,2.2827967884918863,-2.3184198655060655,66.83401480254717,13.549343429555293,0.8574645283600411,4,-1.1099987030029368,-1.279998779296882,-3.078333377838142,-5.05666637420655,-0.6399993896484446,2,-0.0212652647467918,-1.3636339991677071,37.413333892822266,1.1694888953544758,37.27999877929688,1.3784042931597098,37.186668395996094,-0.0212652647467918
9104,2016-04-21,37.27333450317383,37.813331604003906,37.20666885375977,37.71333312988281,2154300.0,-0.009214897356552787,-1.1162779866263293,-9.42884002288747,62.14289275972194,56.7918210741712,-0.8359165418909171,-1.1350808527369622,-2.09306298389356,-4.115321301005565,11.478677542849896,0.6066627502441335,-0.06694698222682405,1.0043344497680664,-0.7641745475970652,2.772843447133198,0.12007995108550062,1.8885889484506322,-1.6959132061038886,28.484978793795236,-23.74046839742708,0.8842544986825642,4,-0.7633342742919922,-0.9333343505859375,-2.7316689491271973,-4.7100019454956055,-0.18666839599610086,3,-0.045966725347229676,-1.805204842197567,37.61999893188477,-1.3636339991677071,37.413333892822266,1.1694888953544758,37.27999877929688,-0.045966725347229676
9105,2016-04-22,37.65999984741211,37.86666870117188,37.18000030517578,37.32666778564453,3473850.0,0.01037377925512284,-1.1914936357493973,-0.7575752321337229,70.02845584954238,60.96915482392727,-0.9177704484831537,-1.4357394320777104,-2.3640774787510566,-4.498193566162641,12.29354358127988,0.6866683959961009,0.06511629484759851,1.2896663665771513,-0.5560484851782519,3.1353812183325545,0.3668089406994497,2.212523792454853,-1.8343205427200644,63.63630058364747,8.179275265381051,0.9228574258777016,4,-1.0733318328857422,-1.3199996948242188,-3.1050000190734863,-5.0833330154418945,-0.4933319091796875,4,-0.05487694258596976,-1.1162779866263293,37.27333450317383,-1.805204842197567,37.61999893188477,-1.3636339991677071,37.413333892822266,-0.05487694258596976
9106,2016-04-25,37.36666870117188,37.65999984741211,37.18000030517578,37.64666748046875,3728850.0,-0.007788931158489776,2.1304639880582164,-0.8399995422345605,74.24704116261157,64.32993830560922,-0.3088995286941838,-1.0785158977565388,-1.946663037367891,-4.20401387928338,12.770127086556778,0.4799995422363281,0.31215390127321285,0.9206684112548871,-0.9595631141760776,2.800899936685852,-0.01944735146059884,1.860784173970373,-1.31755718961994,23.529733504994933,-36.07596316367126,0.9401157627154826,4,-0.5033340454101634,-1.0266685485839915,-2.4516682624816966,-4.430001258850105,-0.25333404541016336,0,-0.051025945929170535,-1.1914936357493973,37.65999984741211,-1.1162779866263293,37.27333450317383,-1.805204842197567,37.61999893188477,-0.051025945929170535
9107,2016-04-26,39.28666687011719,39.413333892822266,37.54666519165039,38.6533317565918,7238550.0,0.05138264222320399,3.2105190698474844,-2.261920980926488,81.4332719087553,66.49708638762715,-1.8741647617477426,-2.929775989149327,-3.7544602463270564,-6.108051645368846,13.365385153900567,2.0466651916503835,0.6205387279995023,2.7016666412353487,0.4318731576560353,4.971460124814662,1.5667698994456885,3.836563383025009,-3.036466372391338,94.32834291277725,31.022951084692068,1.1348967417896578,4,-1.2133331298828125,-2.270000457763672,-4.288334369659424,-6.266667366027832,-1.7866668701171875,1,-0.08077377052236556,2.1304639880582164,37.36666870117188,-1.1914936357493973,37.65999984741211,-1.1162779866263293,37.27333450317383,-0.08077377052236556
9108,2016-04-27,40.1533317565918,40.573333740234375,39.51333236694336,39.95333480834961,6615900.0,0.022060025843877895,1.0384623849172872,0.31578376750489384,89.88768641973567,69.26941269421111,-2.5175031639599936,-3.6883623398333043,-4.525769253943636,-6.949935280088084,13.96329026066507,1.2866668701171875,0.9653537628800848,3.3796649932861342,0.6094897874467691,6.149840199125499,1.9945773903664517,4.764752596205817,-3.5235552514543755,87.62273169788499,17.790660595349635,1.385087602919683,4,-1.3866653442382812,-2.5566654205322266,-5.0199995040893555,-7.133332252502441,-3.553333282470703,2,-0.07903035876554665,3.2105190698474844,39.28666687011719,2.1304639880582164,37.36666870117188,-1.1914936357493973,37.65999984741211,-0.07903035876554665
9109,2016-04-28,39.72000122070313,40.426666259765625,39.560001373291016,39.93999862670898,3300600.0,-0.010791894892197229,-2.209887183254802,-1.1000038147554032,83.93739029458779,71.57824245191007,-1.8887905022899005,-3.1603088013897036,-4.014981560419095,-6.467905590049135,14.70604821307226,0.8666648864746094,1.2267695515042334,2.783334350585946,-0.277522231042461,5.844190932214353,1.252906059771739,4.313762641400153,-2.5381267026521357,74.85267699557771,-0.04992974146283302,1.5304282908142037,4,-0.9533348083496165,-2.123334884643562,-4.410001754760749,-6.700001716613777,-2.5466690063476634,3,-0.06898292029856845,1.0384623849172872,40.1533317565918,3.2105190698474844,39.28666687011719,2.1304639880582164,37.36666870117188,-0.06898292029856845
9110,2016-04-29,39.27333450317383,40.0,39.060001373291016,39.40666580200195,3501450.0,-0.011245385292095289,-2.3571525885558584,0.6060585042742844,78.63095171928995,73.80614107331822,-1.2460365858374232,-2.6001769666662042,-3.477902224396054,-5.985180975830801,16.007384255115912,0.9399986267089844,1.2905277282980592,2.1800008773803725,-1.026454828467152,5.386456583227897,0.5767730244566138,3.783228730304131,-1.6166556940171617,61.68961105827493,-16.749011464689325,1.6032278529237614,4,-0.4100017547607422,-1.6766681671142578,-3.956667900085449,-6.253334999084473,-1.8199996948242188,4,-0.0556781954895984,-2.209887183254802,39.72000122070313,1.0384623849172872,40.1533317565918,3.2105190698474844,39.28666687011719,-0.0556781954895984
9111,2016-05-02,39.11333465576172,39.573333740234375,38.926666259765625,39.4466667175293,3489600.0,-0.0040740071968978775,1.2045503312937689,2.5000286106660563,74.80242791594449,75.29001425631797,-0.892483591176763,-2.2953305590676294,-3.2193178953933597,-5.781597511389023,17.311877544247494,0.64666748046875,1.328378376524327,1.8533342361450167,-1.411678079724517,5.11834655201455,0.2208280782102463,3.485840394079787,-1.048324156254175,51.76217477940519,-24.086311825628805,1.632506157934767,5,-0.23666763305664062,-1.4966678619384766,-3.6916685104370117,-6.093335151672363,-1.1800003051757812,0,-0.049769899055194355,-2.3571525885558584,39.27333450317383,-2.209887183254802,39.72000122070313,1.0384623849172872,40.1533317565918,-0.049769899055194355
9112,2016-05-03,38.573333740234375,38.813331604003906,38.29999923706055,38.73333358764648,3084600.0,-0.01380605668833701,2.208368599868868,0.480001373296233,62.749467759820725,75.31773175444553,-0.19068506674116037,-1.571813054139696,-2.6137739704380607,-5.19464305475492,18.933665516223723,0.8133354187011719,1.3789232815689445,1.1456666946411147,-2.021183192561338,4.312516581843568,-0.4377582489601153,2.7290916382423447,2.0,12.02350568260952,-58.43796439182368,1.5834249436012273,5,0.3033332824707031,-0.9566669464111328,-3.151667594909668,-5.5533342361450195,-1.2266654968261719,1,-0.037849958582910515,1.2045503312937689,39.11333465576172,-2.3571525885558584,39.27333450317383,-2.209887183254802,39.72000122070313,-0.037849958582910515
9113,2016-05-04,37.2599983215332,38.26666641235352,36.97999954223633,38.26666641235352,5083650.0,-0.034047755051342166,1.556288178497242,6.291681567842395,50.37241308762945,74.00990067976859,1.1915144605423507,-0.12025208959341427,-1.2329011416069875,-3.8456658874911938,19.741925432365,1.5933341979980469,1.433354797422993,-0.25933532714843466,-3.285310935707102,2.7666402814102327,-1.7723231314277683,1.253652477130899,3.267868728637694,8.123755565713324,-56.92366141061815,1.512987804279333,5,1.5166683197021484,0.35666847229003906,-1.838332176208496,-4.239998817443848,-0.6666641235351562,2,0.006441269170108788,2.208368599868868,38.573333740234375,1.2045503312937689,39.11333465576172,-2.3571525885558584,39.27333450317383,0.006441269170108788
9114,2016-05-05,37.073333740234375,37.61999893188477,36.88666534423828,37.31999969482422,2893050.0,-0.005009785016306667,-1.3655817387559448,0.24503205856941304,49.22655909130195,71.69857881774188,1.5051031099742715,0.24654669548355912,-0.9723834748122613,-3.624508920764505,20.5604702644001,0.7333335876464915,1.4625500233244253,-0.5523332595825181,-3.337545146844036,2.232878627679,-1.9449392032132806,0.8402726840482444,3.312618609619136,5.995770343886235,-53.37310149769876,1.3926059436307596,5,1.6566658020019531,0.5433330535888672,-1.651667594909668,-4.0533342361450195,-0.7066650390624929,3,-0.012767539855731647,1.556288178497242,37.2599983215332,2.208368599868868,38.573333740234375,1.2045503312937689,39.11333465576172,-0.012767539855731647
9115,2016-05-06,37.026668548583984,37.15999984741211,36.5,36.78666687011719,3966450.0,-0.0012587266086553361,1.6052748477250995,-0.9729825863722125,48.26009154241365,68.81113997105322,1.6231769905087745,0.4689998722374611,-0.8648544362586392,-3.5259215666449606,21.661891320598635,0.6599998474121094,1.470529147458386,-0.6953319549560533,-3.235198082160636,1.8445341722485296,-1.9652650185583482,0.5746011086462417,3.149326580932616,17.136718400905597,-36.129331782140156,1.2699330636022916,5,1.5099983215332031,0.5899982452392578,-1.6050024032592773,-4.006669044494629,-0.9533348083496094,4,0.003961027862364741,-1.3655817387559448,37.073333740234375,1.556288178497242,37.2599983215332,2.208368599868868,38.573333740234375,0.003961027862364741
9116,2016-05-09,37.22666549682617,38.33333206176758,37.14666748046875,38.31999969482422,3654900.0,0.005401429728406848,1.1190459160561441,-4.55552729873639,48.729567782000956,65.17739506808051,1.5659035930799021,0.45621114050471334,-1.0032026100350109,-3.675073877117285,23.178514936214327,1.3066635131835938,1.5154336955532202,-0.5993349075317411,-2.8489461832543768,1.6502763681908945,-1.7241405453930554,0.5254707303295731,2.655250022329099,31.4120766589823,-17.69440797128749,1.1248056378613178,5,1.3100013732910156,0.3900012969970703,-1.6399993896484375,-4.206665992736816,-1.3133316040039062,0,0.006088896453612325,1.6052748477250995,37.026668548583984,-1.3655817387559448,37.073333740234375,1.556288178497242,37.2599983215332,0.006088896453612325
9117,2016-05-10,38.40666580200195,38.4466667175293,37.45333480834961,37.77333450317383,3302100.0,0.03169771693025747,1.785043530342895,-0.5792659737414125,54.72757416894918,61.270715929104234,0.2770863864384765,-0.5437441714049385,-2.0969000181874975,-4.800790297945724,24.62864200960339,1.220001220703125,1.5198750783983854,0.44866542816161825,-1.5923045533529105,2.489635409676147,-0.5718195625956426,1.469150418918879,1.2046964756208993,97.94515850262685,48.97098019282619,1.020484990757263,5,0.056667327880859375,-0.7899990081787109,-2.7566661834716797,-5.386666297912598,-2.2666664123535156,1,-0.012324200539983954,1.1190459160561441,37.22666549682617,1.6052748477250995,37.026668548583984,-1.3655817387559448,37.073333740234375,-0.012324200539983954
9118,2016-05-11,37.959999084472656,38.540000915527344,37.926666259765625,38.34000015258789,2882400.0,-0.011629926946327473,-1.7462742653150114,-0.6000036139353346,54.07758707785122,57.952960016133495,0.4245566743736333,-0.025950023560241675,-1.593346608805632,-4.289538023956531,25.008591780319588,0.6133346557617188,1.52559898393352,-0.04400119781494283,-2.038803067342954,1.9508006717130684,-1.0414021325789449,0.9533997369490592,1.4024542109403697,71.56855045308859,19.176338347285267,0.997400934764005,5,0.29000091552734375,-0.34333229064941406,-2.2866668701171875,-4.443332672119141,-1.7133331298828125,2,-0.01615729335766325,1.785043530342895,38.40666580200195,1.1190459160561441,37.22666549682617,1.6052748477250995,37.026668548583984,-0.01615729335766325
9119,2016-05-12,37.95333480834961,38.51333236694336,37.6533317565918,38.12666702270508,2542650.0,-0.0001755604921964693,-1.2241251738800154,0.45613612407769916,51.82422564828619,54.97443489713309,0.17239432366051233,0.04165647550705387,-1.5192438135983934,-4.204045940784951,25.062423714872846,0.8600006103515625,1.2769090301789063,-0.08799877166747905,-2.0476076450822447,1.8716101017472866,-1.0678032083748619,0.8918056650399038,1.1801222234303737,71.24187039758851,19.434546112249876,0.979804436707382,5,0.08333206176757812,-0.2633342742919922,-2.2800025939941406,-4.416668891906738,-1.3333358764648366,3,-0.035833494400928534,-1.7462742653150114,37.959999084472656,1.785043530342895,38.40666580200195,1.1190459160561441,37.22666549682617,-0.035833494400928534
9120,2016-05-13,37.3466682434082,38.19333267211914,37.22666549682617,37.813331604003906,1981800.0,-0.01598453911902209,-1.7358420288368628,2.692305999383776,49.88028439477512,52.20530783922538,0.5330816214839942,0.6966416050194937,-0.8892683764165668,-3.518298498222549,24.927727769681834,0.9666671752929688,0.8412855075475534,-0.7026653289794922,-2.6488435165908513,1.243512858631867,-1.6757544227851682,0.2704237648261838,1.5761122258293838,14.354120694092332,-39.335216355905075,0.9730890938056793,5,0.30999755859375,0.4199981689453125,-1.6633358001708984,-3.810002326965332,-0.9600028991699219,4,-0.02624061498201502,-1.2241251738800154,37.95333480834961,-1.7462742653150114,37.959999084472656,1.785043530342895,38.40666580200195,-0.02624061498201502
9121,2016-05-16,38.00666809082031,38.1533317565918,37.41999816894531,37.41999816894531,2947350.0,0.017672255075353416,-1.4999869954223888,-1.2571587388521495,40.97743875680839,49.78619350555734,-0.33571109371741414,0.09894635177860778,-1.5040546840274729,-4.101070049750774,24.965566095321407,0.8066635131835938,0.4611235484006002,-0.07899894714355327,-1.9915440803009545,1.833546186013848,-1.0352715137222503,0.8772736194351438,0.7222899408782695,59.390966152845195,10.394310344692173,0.9562725665786997,5,-0.4866676330566406,-0.24000167846679688,-2.323335647583008,-4.470002174377441,-1.4466667175292969,0,-0.05086829358380118,-1.7358420288368628,37.3466682434082,-1.2241251738800154,37.95333480834961,-1.7462742653150114,37.959999084472656,-0.05086829358380118
9122,2016-05-17,37.599998474121094,38.2400016784668,37.47999954223633,37.79999923706055,1957800.0,-0.010699954432402348,-2.454565946784807,-0.3409084997919268,30.753752256472097,47.60634230209541,-0.0912216661335421,0.548436037525164,-1.0609079558284904,-3.637061874432618,24.61999185007261,0.7600021362304688,0.10993429651012576,-0.49500179290771484,-2.3955162452978414,1.4055126594824117,-1.445259019102778,0.4552554332873484,0.9506429150415983,28.42632369300837,-15.036487182845875,0.9502572261950628,5,-0.07999801635742188,0.24333572387695312,-1.916666030883789,-4.063332557678223,-0.03333282470703125,1,-0.04485810238688459,-1.4999869954223888,38.00666809082031,-1.7358420288368628,37.3466682434082,-1.2241251738800154,37.95333480834961,-0.04485810238688459
9123,2016-05-18,36.81999969482422,37.59333419799805,36.61999893188477,37.393333435058594,3226950.0,-0.02074464922741215,-1.0000000000000147,2.8666577657403347,29.226337385586305,45.384095445904784,0.6926379439802304,1.3338131757038099,-0.2241593925664489,-2.816026026019344,23.904600067757283,0.979999542236321,-0.2243580989055758,-1.2350006103515625,-3.2098310427552335,0.7398298220521085,-2.2224158265534015,-0.24758539414972347,1.5665903832054582,10.563420010234873,-27.733765688182693,0.9874152162018359,5,0.7000007629394531,1.3000011444091797,-1.2116670608520508,-3.2833337783813477,-2.1733322143554688,2,-0.018468232232803916,-2.454565946784807,37.599998474121094,-1.4999869954223888,38.00666809082031,-1.7358420288368628,37.3466682434082,-0.018468232232803916
9124,2016-05-19,35.560001373291016,36.61333465576172,35.31999969482422,36.5,6766500.0,-0.03422048701728586,1.21714323082708,1.6395313248522916,26.17620194872768,42.93032993549523,1.916986687717639,2.591752002379195,1.0812667648844752,-1.5197718661232074,23.744381274948807,1.5,-0.4595769152231739,-2.409332275390625,-4.656764967337068,-0.16189958344418187,-3.5330486213638466,-1.2856159294174034,2.6800003051757812,8.219229980364775,-25.99871450559501,1.123716345973223,5,1.3699989318847656,2.3866653442382812,0.1849985122680664,-2.0200014114379883,-2.9733352661132884,3,0.019310026849846507,-1.0000000000000147,36.81999969482422,-2.454565946784807,37.599998474121094,-1.4999869954223888,38.00666809082031,0.019310026849846507
9125,2016-05-20,35.59333419799805,35.98666763305664,35.51333236694336,35.68000030517578,3442650.0,0.0009373684876194943,-2.837805236379382,0.09219812105594222,27.04345623800546,40.5207619861624,1.8539124363031405,2.525115150854475,1.1041421163465657,-1.5114968148511565,23.525605823946112,0.47333526611328125,-0.5175835502657691,-2.2726661682128935,-4.75749003115024,0.21215769472445345,-3.515078099681567,-1.03025423674422,2.3546672821044936,9.360764297593214,-21.702802559324493,1.2424119314686737,5,1.3366661071777344,2.35333251953125,0.29166507720947266,-1.610001564025879,-2.373332977294922,4,0.028844297872618885,1.21714323082708,35.560001373291016,-1.0000000000000147,36.81999969482422,-2.454565946784807,37.599998474121094,0.028844297872618885
9126,2016-05-23,35.459999084472656,35.76666641235352,35.33333206176758,35.63999938964844,2078550.0,-0.003746069777663341,-1.0000000000000329,2.076940006162243,28.558285045324524,37.61306319464855,1.9112837198834072,2.64383410697301,1.27287764676187,-1.3409517735319412,23.346373351706546,0.4333343505859446,-0.559592802524989,-2.3106678009033175,-5.012943697305516,0.3916080954988814,-3.661805749104417,-0.959529852702218,2.2252022171020513,4.794496388450882,-27.49287179195221,1.351137948201099,5,1.470001220703125,2.4866676330566406,0.4416666030883789,-1.4600000381469727,-1.7000007629394602,0,0.026132720916267393,-2.837805236379382,35.59333419799805,1.21714323082708,35.560001373291016,-1.0000000000000147,36.81999969482422,0.026132720916267393
9127,2016-05-24,36.11333465576172,36.253334045410156,35.633331298828125,35.69333267211914,2641200.0,0.01842457947426035,-1.296286354099704,-2.3333403975755522,41.31314701797359,36.194792076884376,1.0040110326089362,1.8346334846156935,0.6419871656856202,-1.9490683975226801,21.559177640073347,0.7933349609375,-0.576787886428491,-1.4986656188964815,-4.1987979214937,1.2014666837007368,-2.8487317701950943,-0.1485994675978688,1.33534648513794,34.89741434135259,-0.4280443527105433,1.3500661512986094,5,0.8033313751220703,1.8333320617675781,-0.2050018310546875,-2.113335609436035,-1.5333328247070241,1,0.012368470588135949,-1.0000000000000329,35.459999084472656,-2.837805236379382,35.59333419799805,1.21714323082708,35.560001373291016,0.012368470588135949
9128,2016-05-25,36.97999954223633,37.11333465576172,36.32666778564453,36.393333435058594,3096900.0,0.023998472994416042,-1.185193623074763,1.3968174675979328,49.35896797695669,35.92087455784777,-0.018199749723549985,0.756844758660705,-0.18503668851427335,-2.758415917695814,18.707281645880897,1.0,-0.5936749379354893,-0.4733341217040987,-2.90420795212826,1.9575397087200628,-1.6887710369161795,0.742102793507982,0.25581345405578304,92.56496324280171,51.31824795404049,1.2154369152120794,5,-0.1999988555908203,0.9666671752929688,-0.6999988555908203,-2.213332176208496,-2.4199981689453125,2,0.015864416290965133,-1.296286354099704,36.11333465576172,-1.0000000000000329,35.459999084472656,-2.837805236379382,35.59333419799805,0.015864416290965133
9129,2016-05-26,36.97999954223633,37.23333358764648,36.83333206176758,36.95333480834961,2595750.0,0.0,-1.9999713901524372,0.04545129428900261,49.677403023140286,35.89833218322167,-0.19085773601786826,0.5702844441800892,-0.15768840406586548,-2.6979619128119054,15.693251475262961,0.40000152587889914,-0.7678374118621392,-0.3363340377807589,-2.526231123578661,1.8535630480171434,-1.4312825806797065,0.7586145051181887,-1.6599998474121094,86.66663989688311,40.619904045356776,1.0949485428989503,5,-0.1999988555908203,0.9666671752929688,-0.5549993515014648,-2.10666561126709,-3.326667785644524,3,-0.06309713603707823,-1.185193623074763,36.97999954223633,-1.296286354099704,36.11333465576172,-1.0000000000000329,35.459999084472656,-0.06309713603707823
9130,2016-05-27,37.08666610717773,37.2599983215332,36.83333206176758,37.060001373291016,1555650.0,0.002884439325629762,1.2857376412645862,0.9999999999997335,49.0196120335009,36.791906991743055,-0.3780390044764914,0.3071461633647914,-0.25497598161306456,-2.743046910943157,13.26739632040288,0.426666259765625,-0.9139933282430377,-0.12033405303955647,-2.1078293040885683,1.8671611980094553,-1.1140816785640624,0.8734135724849494,-1.72839973449706,91.0035163860418,41.324946923228836,0.9937476255245051,5,-0.30666542053221946,0.8600006103515696,-0.661665916442864,-2.213332176208489,-3.226665496826172,4,-0.12133740970394402,-1.9999713901524372,36.97999954223633,-1.185193623074763,36.97999954223633,-1.296286354099704,36.11333465576172,-0.12133740970394402
9131,2016-05-31,37.16666793823242,37.43999862670898,36.8466682434082,37.026668548583984,2776500.0,0.0021571588781665874,-1.3733215332030966,5.25035765379253,39.73511857769918,37.78983658299052,-0.6590294809085862,0.07781702325501527,-0.32963388506109226,-2.7604832201568286,10.967444371409234,0.5933303833007741,-1.0456268032541445,0.05700111389160156,-1.7165586389484844,1.8305608667316875,-0.8297787625284414,0.9437809903116445,-1.7323322875976501,84.87100063977128,39.591859317434,0.8867798764200432,5,-0.7100009918212891,0.779998779296875,-0.703333854675293,-2.2933340072631836,-3.3333358764648438,1,-0.10618833854270426,1.2857376412645862,37.08666610717773,-1.9999713901524372,36.97999954223633,-1.185193623074763,36.97999954223633,-0.10618833854270426
9132,2016-06-01,37.11333465576172,37.20000076293945,36.58000183105469,37.02000045776367,2454750.0,-0.0014349761608799527,3.649996423717903,0.6666757493188011,42.50297249094741,39.26501826136397,-0.7621359676474952,0.01703605711706757,-0.2660932043323925,-2.629037360533772,9.329389166445564,0.6199989318847656,-1.122925267269352,0.07666778564453125,-1.5579772059906603,1.7113127772797228,-0.740654710173068,0.8939902814621306,-1.5586592265624972,70.65885908316903,27.519371022610102,0.8173224958175974,6,-0.7333354949951172,0.8333320617675781,-0.5116672515869141,-2.2400007247924805,-2.366668701171875,2,-0.09035394866378377,-1.3733215332030966,37.16666793823242,1.2857376412645862,37.08666610717773,-1.9999713901524372,36.97999954223633,-0.09035394866378377
9133,2016-06-02,37.5,37.50666809082031,36.686668395996094,37.060001373291016,2307000.0,0.010418501808709069,2.617633941719469,4.71422732660318,46.23892699013517,41.49420993263147,-1.1646777251671026,-0.36968078196063914,-0.6277464512621833,-2.9290134002501986,9.213093637960698,0.8199996948242188,-1.1702345774843508,0.45133304595947266,-1.1937057981183088,2.096371890037254,-0.3711863760794216,1.273852467998367,-1.8322051789501899,99.28042153795488,57.229728225370735,0.8225194220388915,6,-1.0799999237060547,0.4466667175292969,0.04500007629394531,-1.9499998092651367,-2.166667938232422,3,-0.07786661783854143,3.649996423717903,37.11333465576172,-1.3733215332030966,37.16666793823242,1.2857376412645862,37.08666610717773,-0.07786661783854143
9134,2016-06-03,36.599998474121094,37.08666610717773,36.3466682434082,36.926666259765625,4497450.0,-0.024000040690104196,1.2886503067484947,-0.7424291027630632,44.0928057384604,43.38858209934868,-0.11358300568203106,0.5196860249535007,0.30408850455452807,-1.9466759478754128,9.111045579813833,1.1533317565917969,-1.1376466751492842,-0.42500171661377095,-2.082121502889599,1.2321180696620573,-1.253561609751685,0.40355817652414316,-0.7850937914896434,21.838815865196473,-22.735652718447305,0.8285598931379136,6,-0.17999839782714844,1.2733345031738281,1.5816679000854492,-0.1999988555908203,-0.5066642761230469,4,-0.05573762802947946,2.617633941719469,37.5,3.649996423717903,37.11333465576172,-1.3733215332030966,37.16666793823242,-0.05573762802947946
9135,2016-06-06,37.17333221435547,37.27333450317383,36.56666564941406,36.67333221435547,3002100.0,0.015664856943635286,1.0190406644069274,-1.530607001891772,43.315491985469066,45.028271759364735,-0.4908417951809696,-0.04437162527564453,-0.22515006117442482,-2.4330781730698305,9.4138156965106,0.7066688537597656,-1.012343349205942,0.14099884033203125,-1.5174495485377761,1.7994472292018386,-0.6882253541028689,0.9702230347669314,-1.2230864590689094,71.26414480066559,27.38391977518195,0.8292241944349031,6,-0.60333251953125,0.4866676330566406,1.0083341598510742,-0.4199981689453125,-1.2399978637695312,0,-0.09469155031531784,1.2886503067484947,36.599998474121094,2.617633941719469,37.5,3.649996423717903,37.11333465576172,-0.09469155031531784
9136,2016-06-07,37.45333480834961,37.79999923706055,37.21333312988281,37.21333312988281,2984400.0,0.007532351212948596,-3.8888500357625366,0.48000335693359375,48.79915193834187,45.8600500838501,-0.5122196646889989,-0.32308685999505826,-0.46398706107584076,-2.614164649307874,8.930545742211784,0.6266670227050781,-0.7233415925195246,0.40966796875,-1.257447460777449,2.076783398277449,-0.4238897460137281,1.243225683513728,-1.378575266220352,76.14690457816906,29.059713093314144,0.8335577147637259,6,-0.3900012969970703,-0.0066680908203125,0.7766647338867188,-0.7000007629394531,-1.4066696166992188,1,-0.09594163554154267,1.0190406644069274,37.17333221435547,1.2886503067484947,36.599998474121094,2.617633941719469,37.5,-0.09594163554154267
9137,2016-06-08,37.93333435058594,38.29999923706055,37.560001373291016,37.61333465576172,2557800.0,0.012815936009236806,-2.468743294471068,1.3333227370261465,59.58668597226091,46.996463194439464,-0.7899770841240894,-0.8857797835779024,-0.9174568078255163,-3.006461812228764,8.503655220590598,0.8466644287109375,-0.41559446304833614,0.9133340835571317,-0.6843017216217362,2.5109698887359997,0.11451618096769778,1.7121519861465657,-1.6860508389635527,81.22873759408188,28.302030510172628,0.7988179025894329,6,-0.6100006103515625,-0.866668701171875,0.31333255767822266,-1.1800003051757812,-2.0600013732910156,2,-0.1080844159631601,-3.8888500357625366,37.45333480834961,1.0190406644069274,37.17333221435547,1.2886503067484947,36.599998474121094,-0.1080844159631601
9138,2016-06-09,37.3466682434082,37.64666748046875,37.18000030517578,37.64666748046875,1502250.0,-0.015465714185725732,2.1111224139465685,-0.9374985098824595,67.40258041695091,48.96592734930731,-0.16296699162893447,-0.36619378995703755,-0.30644754818700903,-2.330356486386904,7.818056713795933,0.7533340454101562,-0.11409457816242252,0.35733451843261577,-1.1869858902647579,1.9016549271299894,-0.41482568591607105,1.1294947227813026,-0.8530588447332406,51.19460056947119,-7.082139879616726,0.772160204348686,6,-0.023334503173828125,-0.4166679382324219,0.899998664855957,-0.5933341979980469,-0.9866676330566406,3,-0.06961805192026116,-2.468743294471068,37.93333435058594,-3.8888500357625366,37.45333480834961,1.0190406644069274,37.17333221435547,-0.06961805192026116
9139,2016-06-10,36.59333419799805,37.08666610717773,36.2599983215332,36.90666580200195,2615850.0,-0.02017138558385656,1.455452948841456,1.0444413361646936,58.54213128365283,50.02398504376863,0.5920063146910692,0.29516139173007616,0.460398775588601,-1.4880752868374998,7.254150404574565,1.086669921875,0.0156292516976535,-0.3279994964599595,-1.8121922556837688,1.1561932627638498,-1.0700958760718677,0.4140968831519487,1.7066650390625,16.339986611166587,-46.13633082160429,0.7420963796119053,6,0.6866645812988281,0.3366661071777344,1.60333251953125,0.15999984741210938,-0.8266677856445241,4,-0.03443255893034747,2.1111224139465685,37.3466682434082,-2.468743294471068,37.93333435058594,-3.8888500357625366,37.45333480834961,-0.03443255893034747
9140,2016-06-13,36.36666870117188,36.93333435058594,36.2599983215332,36.53333282470703,2444550.0,-0.006194174479967618,-2.5438283006745905,0.5319097129221327,57.62333823427535,52.01156500561043,0.7887445981055166,0.46867243352817667,0.7085373967256388,-1.1760710870735167,7.125784229463104,0.6733360290527344,0.014786879713554413,-0.5056650161743121,-1.9954306294689061,0.9841005971202819,-1.2505478228216091,0.23921779047298486,1.8925305175781162,5.228937831682517,-61.877506624872154,0.7448828066472956,6,0.9133300781249929,0.5633316040038991,1.806664466857903,0.38666534423827414,0.2799987792968679,0,-0.007516072077424774,1.455452948841456,36.59333419799805,2.1111224139465685,37.3466682434082,-2.468743294471068,37.93333435058594,-0.007516072077424774
9141,2016-06-14,36.073333740234375,36.27999877929688,35.733333587646484,36.19333267211914,2888100.0,-0.00806603880459511,2.7272904610181397,0.7200045777065998,49.64199678800856,52.804789927506114,1.017702690136339,0.6426915358920624,1.0319853046783223,-0.8033462894920689,7.1738161116895505,0.6333351135253977,0.002589335210501531,-0.7023332595825167,-2.131867959307435,0.7272014401424016,-1.4171006094449723,0.012434090279938914,2.145881460571289,13.246764441855074,-55.540715821024364,0.7147673498624579,6,0.9433326721191406,0.8566665649414062,2.00333309173584,0.6800003051757812,0.3999977111816406,1,-0.003880966218885673,-2.5438283006745905,36.36666870117188,1.455452948841456,36.59333419799805,2.1111224139465685,37.3466682434082,-0.003880966218885673
9142,2016-06-15,35.913333892822266,36.400001525878906,35.85333251953125,36.09333419799805,2699100.0,-0.004435405071354759,-2.644422969330146,1.5000158947134183,39.07105960927534,52.008360218521695,1.1058762147733177,0.7060514205074497,1.2389129077439094,-0.5717452395192169,7.090359150316858,0.5466690063476562,-0.018543159846629464,-0.7779998779296875,-2.201768713510212,0.6457689576508372,-1.4898842957199463,-0.0661154601394287,2.206446043457028,9.407678704226138,-54.04343616488966,0.7118844177902613,6,1.10333251953125,1.0166664123535156,2.163332939147949,1.2833328247070312,0.7533340454101562,2,0.0037125848362067337,2.7272904610181397,36.073333740234375,-2.5438283006745905,36.36666870117188,1.455452948841456,36.59333419799805,0.0037125848362067337
9143,2016-06-16,36.13999938964844,36.2599983215332,35.279998779296875,35.65999984741211,2380350.0,0.006311457953266597,1.722230758226795,-2.6666596024244478,41.775461404977875,51.75087751480142,0.744275448626297,0.44884233258551376,1.0561141368880698,-0.716035860556822,7.671607467362074,0.9799995422363281,0.025286078927706512,-0.5173343658447251,-1.9605109586482996,0.9258422269588493,-1.2389226622465088,0.20425393055705854,1.8843226926855436,47.601492376590905,-12.379591392577773,0.7215882964017859,6,0.6499996185302734,0.7700004577636719,1.9000005722045898,1.1866683959960938,1.1333351135253906,3,-0.0073787055024105985,-2.644422969330146,35.913333892822266,2.7272904610181397,36.073333740234375,-2.5438283006745905,36.36666870117188,-0.0073787055024105985
9144,2016-06-17,36.246665954589844,36.70666885375977,36.060001373291016,36.20000076293945,5223600.0,0.002951482200964195,-2.9592213282263113,0.09721924198714128,41.77546140497795,51.579763005857956,0.6506395573047712,0.41767080805949064,1.0109323969534927,-0.7584573837049646,6.957084280727124,0.6466674804687571,0.049739318036074565,-0.4450010299682603,-1.8087449474237687,0.9187428874872481,-1.1268729886960145,0.2368709287594939,1.6129967295619139,58.46769355716962,2.311153739536998,0.6818719587277554,6,0.5433330535888672,0.6499996185302734,1.6866674423217773,1.1266670227050781,2.6599998474121094,4,0.0031267608420511017,1.722230758226795,36.13999938964844,-2.644422969330146,35.913333892822266,2.7272904610181397,36.073333740234375,0.0031267608420511017
9145,2016-06-20,36.61999893188477,37.186668395996094,36.61333465576172,36.7400016784668,2412600.0,0.010299788062235748,-7.60013733119707,-2.5715687075940603,44.938251371524636,51.15077405398937,0.21295661301267188,0.131962440026264,0.6997469933072651,-1.0579095037238488,6.017394331838495,0.94000244140625,0.02600543166078495,-0.12300128936767152,-1.3862583469967475,1.1402557682614045,-0.7546298181822095,0.5086272394468665,1.084883917975695,70.27961954455823,17.021814185104787,0.6316285288145392,6,0.1700000762939382,0.1700000762939382,1.2433347702026296,0.7533340454101491,2.7666664123535085,0,-0.023302363310236496,-2.9592213282263113,36.246665954589844,1.722230758226795,36.13999938964844,-2.644422969330146,35.913333892822266,-0.023302363310236496
9146,2016-06-21,36.38666534423828,36.43999862670898,35.959999084472656,36.31999969482422,2952450.0,-0.006371752988865609,4.538492011092409,-0.5555343632780544,43.48862837750999,49.36210098790593,0.3118673686028828,0.4619642468040581,0.992293634523655,-0.7560919920651514,5.10303473189316,0.6599998474121165,0.08064555145113417,-0.40266819000244425,-1.5282636562321272,0.7229272762272387,-0.9654659231172857,0.16012954311239724,1.1727244613883698,58.04186290319354,6.69662348597749,0.5627977331148409,6,0.07666778564453125,0.4033336639404297,1.3250007629394531,0.9866676330566406,2.6333351135253906,1,0.007145533501646817,-7.60013733119707,36.61999893188477,-2.9592213282263113,36.246665954589844,1.722230758226795,36.13999938964844,0.007145533501646817
9147,2016-06-22,36.560001373291016,36.8466682434082,36.253334045410156,36.40666580200195,2481600.0,0.004763723947025067,-1.5797190386943758,2.300068665598535,41.24225836466241,46.455398537651654,-0.08578358563805466,0.3413060675747914,0.8614182070881782,-0.8774434340281658,4.5433519269512646,0.5933341979980469,0.10206893738857303,-0.25166549682617045,-1.33782024765938,0.834489254007039,-0.7947428722427716,0.2914118785904307,0.8626249707558458,67.13289931215513,20.94849007701127,0.5430773754166044,6,-0.32666778564453125,0.2299976348876953,1.0833320617675781,0.8133316040039062,2.7533302307128906,2,-0.0023706214064400655,4.538492011092409,36.38666534423828,-7.60013733119707,36.61999893188477,-2.9592213282263113,36.246665954589844,-0.0023706214064400655
9148,2016-06-23,37.56666564941406,37.58000183105469,36.7400016784668,37.026668548583984,2369100.0,0.027534579822485084,1.9646917852021892,3.5216688227684347,58.83069580332336,46.4874612620595,-1.1822898442274266,-0.652612926071086,-0.13126215219946857,-1.8200999487218326,4.854508592292621,1.0200004577636719,0.08119312838226733,0.7256654739379869,-0.4101816331072783,1.861512580983252,0.1577419204153543,1.2935890274606194,-2.2866668701171875,99.1767803067765,47.850970249971375,0.5679235535226319,6,-1.1366653442382812,-0.7766666412353516,0.11500167846679688,-0.19333267211914062,1.4600028991699219,3,-0.023957348772466247,-1.5797190386943758,36.560001373291016,4.538492011092409,36.38666534423828,-7.60013733119707,36.61999893188477,-0.023957348772466247
9149,2016-06-24,34.64666748046875,35.90666580200195,34.540000915527344,35.293331146240234,14486850.0,-0.07772843606073021,-2.1783022759633255,-1.1975317363323608,33.84485401221292,43.84540745960811,1.6008845197718244,2.1962160774765067,2.7637045899701036,1.1583273802471297,5.576631612302731,3.0266647338867188,-0.1372218834790857,-2.0776660919189425,-3.57515587342629,-0.5801763104115949,-2.8264109826726127,-1.3289212011652722,2.9333343505859375,3.5087675268973726,-43.42388848946803,0.7487448907536727,6,1.4133338928222656,1.7733325958251953,3.173333168029785,2.726665496826172,3.8999977111816406,4,0.07581297751611471,1.9646917852021892,37.56666564941406,-1.5797190386943758,36.560001373291016,4.538492011092409,36.38666534423828,0.07581297751611471
9150,2016-06-27,32.58666610717773,34.18666839599609,32.11333465576172,33.959999084472656,9369900.0,-0.059457417497723264,1.270067306949353,2.1237206448834756,24.652763152561704,41.06882594455846,3.428888951606176,4.11266138435289,4.774865819931229,3.2626046387442997,6.782579109525769,2.5333328247070312,-0.42815086346924147,-3.912667465209971,-6.28035638965909,-1.5449785407608516,-5.096511927434534,-2.7288230029854077,4.99333572387696,8.658501354449877,-33.15033625642906,1.1838444622245607,6,2.260002136230476,2.6200008392334055,4.851667404174812,4.786666870117195,5.913333892822273,0,0.1939443474836522,-2.1783022759633255,34.64666748046875,1.9646917852021892,37.56666564941406,-1.5797190386943758,36.560001373291016,0.1939443474836522
9151,2016-06-28,33.220001220703125,33.22666549682617,32.493331909179695,32.66666793823242,5222550.0,0.019435406845313752,1.5882582616949268,-0.40291268877895187,25.837323381224408,39.59841080810836,2.6242077460896454,3.3397209832222714,4.09603421694154,2.654152818342723,7.86875203353925,0.7333335876464773,-0.6217089968788656,-3.0819990158081083,-5.841027949177743,-0.3229700824384736,-4.461513482492926,-1.702484549123291,4.141333923339843,20.243898694675845,-15.893742368220142,1.3795144666848165,6,1.6266670227050781,1.9866657257080078,4.218332290649414,4.153331756591797,5.013332366943352,1,0.18563106252061212,1.270067306949353,32.58666610717773,-2.1783022759633255,34.64666748046875,1.9646917852021892,37.56666564941406,0.18563106252061212
9152,2016-06-29,33.759998321533196,33.993331909179695,33.34000015258789,33.553333282470696,3516450.0,0.01625518004176163,-1.0631595431986425,0.37349106878175564,31.52470540890627,38.45943791965597,1.9519010342264096,2.6726473387379244,3.511578954213263,2.141260756804229,8.990035296712298,0.7733306884765696,-0.79643845340685,-2.374335098266606,-5.326565658348265,0.5778954618150536,-3.8504503783074355,-0.8982198182257761,3.3914168029785188,30.121893522504955,-3.9413163326530807,1.4761152800408315,6,1.086669921875007,1.4466686248779368,3.678335189819343,3.613334655761726,4.8800010681152415,2,0.15580575822705178,1.5882582616949268,33.220001220703125,1.270067306949353,32.58666610717773,-2.1783022759633255,34.64666748046875,0.15580575822705178
9153,2016-06-30,34.580001831054695,34.580001831054695,33.59999847412109,33.973331451416016,4603800.0,0.02428920468868845,2.2307605244128363,2.935524955699975,39.699869751262845,38.228816624798725,0.9916201924729862,1.7103594556345882,2.649066713004025,1.3557476041646979,9.727730690010434,0.980003356933608,-0.8830240838320051,-1.4083316802978416,-4.365000933416219,1.548337572820536,-2.8866663068570304,0.07000294626134718,2.3698900747070226,65.0264129388708,27.53488583597499,1.4783346265591883,6,0.2666664123535085,0.6266651153564382,2.8516645431518484,2.8066654205322195,4.166664123535149,3,0.13688055298766444,-1.0631595431986425,33.759998321533196,1.5882582616949268,33.220001220703125,1.270067306949353,32.58666610717773,0.13688055298766444
9154,2016-07-01,34.560001373291016,34.96666717529297,34.31999969482422,34.593334197998054,2633550.0,-0.0005783822066116606,-1.5194697104809465,-0.05494388027793731,40.557490594514434,37.74206542735315,0.8350176227010451,1.654520423648762,2.636625334551951,1.4110045002087404,10.606326302960353,0.64666748046875,-0.9016498834884317,-1.3263322830200224,-4.3344585175970565,1.6817939515570117,-2.8303954003085394,0.17773083426849468,2.1964282424707022,85.74768979015593,42.350331743584185,1.5040631172885173,7,0.2866668701171875,0.6466655731201172,2.8033323287963867,3.0366649627685547,4.0666656494140625,4,0.12924383674200146,2.2307605244128363,34.580001831054695,-1.0631595431986425,33.759998321533196,1.5882582616949268,33.220001220703125,0.12924383674200146
9155,2016-07-05,33.653331756591804,34.439998626708984,33.30666732788086,34.439998626708984,2460450.0,-0.026234652218501187,1.8813500145475706,23.60036621652028,38.11394398692669,37.14487827284388,1.4266365622108808,2.4073872149505533,3.4871833676301307,2.359831901868155,11.693757260742387,1.2533340454101562,-0.9819020485135255,-2.0570018768310447,-5.158523520003683,1.044519766341594,-3.6077626984173676,-0.5062410552447218,2.917374060769916,46.9002267223963,-0.29813243351644303,1.5507608215863204,7,1.1933364868163991,1.5533351898193288,3.7100019454955984,3.9433345794677663,4.826667785644524,1,0.145404130279021,-1.5194697104809465,34.560001373291016,2.2307605244128363,34.580001831054695,-1.0631595431986425,33.759998321533196,0.145404130279021
9156,2016-07-06,33.860000610351555,33.893333435058594,32.900001525878906,33.439998626708984,3591450.0,0.006141111235420826,3.082177822021211,-0.5339006885850021,39.9608931608166,37.00250436130547,0.9206893202319577,2.0213474003934877,3.235103927433485,2.2016343194771864,12.357063180941347,0.9933319091796875,-1.0782210203746843,-1.6706663131713952,-4.763353785500179,1.4220211591573886,-3.2170100493357907,-0.12432257700699978,2.532410360546166,46.45159146787128,-5.298718509345321,1.5463437361643921,7,0.9866676330566477,1.3466663360595774,3.503333091735847,3.736665725708015,4.739997863769538,2,0.13703482888390495,1.8813500145475706,33.653331756591804,-1.5194697104809465,34.560001373291016,2.2307605244128363,34.580001831054695,0.13703482888390495
9157,2016-07-07,33.83333206176758,34.133331298828125,33.459999084472656,33.866668701171875,3406350.0,-0.0007876121707990347,1.3764869031350346,-0.07937257608922851,38.49734803968754,34.74324349867927,0.5810037083903126,1.8183317258352716,3.1532189813145166,2.2589086132432996,12.49306157016073,0.6733322143554688,-1.2383893224557738,-1.4923347473144517,-4.455264804451801,1.4705953098228974,-2.97379977588313,-0.010869718745773582,2.3879158565246996,45.16117719154466,-6.820061186771156,1.4814650285686761,7,0.1766681671142578,1.3733348846435547,3.3683347702026367,3.763334274291992,4.6399993896484375,3,0.13004931107128526,3.082177822021211,33.860000610351555,1.8813500145475706,33.653331756591804,-1.5194697104809465,34.560001373291016,0.13004931107128526
9158,2016-07-08,34.746665954589844,34.866668701171875,33.959999084472656,34.286666870117195,5171850.0,0.026995091442806984,1.5904676788263887,-13.798603959262861,43.07692957770285,35.769029672622594,-0.8654226970272276,0.7380659393108289,2.1117670012870278,1.3673252445917328,12.876462667890594,1.0333366394042969,-1.3662137675782375,-0.4490007400512681,-3.2629819461168665,2.3649804660143303,-1.8559913430840709,0.9579898629815347,1.3102654332012094,89.35477440361485,36.61627304215481,1.4069906030328003,7,-1.2066650390625,0.46000099182128906,2.4166669845581055,2.8500003814697266,4.473335266113288,4,0.1120491226452276,1.3764869031350346,33.83333206176758,3.082177822021211,33.860000610351555,1.8813500145475706,33.653331756591804,0.1120491226452276
9159,2016-07-11,35.33333206176758,35.41999816894531,34.759998321533196,34.77333450317383,3059550.0,0.01688409782810374,-1.2499869954223584,1.217388419882924,44.176226422913,37.93830336932829,-1.5024397627532906,0.05498263291605099,1.4151280765319854,0.7986970382012402,13.551461005140908,0.6733322143554688,-1.4965165833596217,0.20066547393798828,-2.5369449176888494,2.938275865564826,-1.1681397218754341,1.5694706697514107,0.5658554567422982,96.56086418145873,44.13928197248721,1.36880519581342,7,-1.3766670227050781,-0.1266651153564453,1.850001335144043,2.263334274291992,3.920001983642578,0,0.09660379289604748,1.5904676788263887,34.746665954589844,1.3764869031350346,33.83333206176758,3.082177822021211,33.860000610351555,0.09660379289604748
9160,2016-07-12,36.09333419799805,36.17333221435547,35.380001068115234,35.70666885375977,3855300.0,0.02150949519569445,1.902459107910456,0.6904768392370445,48.732729640529975,40.48223739814002,-1.9139867514775162,-0.7658104877636944,0.5661166190776044,0.06953175668255085,14.06171176998036,0.8400001525878906,-1.8265161537777814,0.9743343353271499,-1.7399673998911354,3.688636070545435,-0.38281653228199275,2.3314852029362925,-3.979999542236328,97.55606677201766,43.95158558178826,1.357150867609144,7,-1.5566673278808594,-0.8866672515869141,1.0533323287963867,1.5033321380615234,3.2933311462402344,1,0.07018838466986366,-1.2499869954223584,35.33333206176758,1.5904676788263887,34.746665954589844,1.3764869031350346,33.83333206176758,0.07018838466986366
9161,2016-07-13,35.93333435058594,36.31999969482422,35.77333450317383,36.313331604003906,2509800.0,-0.004432947273155574,1.7796527979827368,-0.9827548785541113,47.289504607827325,42.233881753575695,-1.4847634100633087,-0.6501714446781648,0.6385708161311427,0.2637961517182177,14.036132992696315,0.5466651916503906,-1.7394867017309465,0.8213344573974624,-1.8833094471131417,3.5259783619080665,-0.5309874948578397,2.1736564096527644,-3.7387997436523435,86.48023560418923,33.158254685803044,1.352321952255302,7,-1.323333740234375,-0.7266674041748047,1.1816654205322266,1.6633319854736328,3.759998321533203,2,0.07087194210266401,1.902459107910456,36.09333419799805,-1.2499869954223584,35.33333206176758,1.5904676788263887,34.746665954589844,0.07087194210266401
9162,2016-07-14,36.04666519165039,36.66666793823242,36.04666519165039,36.413333892822266,2723100.0,0.0031539194208567434,-2.381814398668331,0.9649246089907041,42.875003799792935,42.5866744256346,-1.3852983067396636,-0.7936944047707257,0.45461474422822334,0.1714727442280477,14.193224235428447,0.7333335876464844,-1.3326864504974694,0.9279987335205107,-1.7856041450737976,3.641601612114819,-0.4288027057766399,2.2848001728176612,-3.68711198120117,77.09351309374986,28.350273042646556,1.3568014392971526,7,-1.2633304595947266,-0.8399982452392578,1.2083349227905273,1.5500011444091797,3.9000015258789062,3,0.07083410542682156,1.7796527979827368,35.93333435058594,1.902459107910456,36.09333419799805,-1.2499869954223584,35.33333206176758,0.07083410542682156
9163,2016-07-15,35.87333297729492,36.27999877929688,35.79999923706055,36.27333450317383,3049500.0,-0.00480855062275265,1.3225967217955836,1.0909071993341657,57.74409095922662,44.49629668838039,-1.1278157867932634,-0.676024637149439,0.5961906566086412,0.37289491027513577,13.74134071246893,0.47999954223633523,-0.9574402403870863,0.7679998397827177,-1.9270301988065697,3.463029878372005,-0.5795151795119295,2.115514859077365,-3.255352883178709,58.391587405116375,3.764291514950834,1.3475150192946437,7,-1.0899982452392578,-0.9933319091796875,1.3216667175292969,1.7433338165283203,4.066665649414055,4,0.07247719289887833,-2.381814398668331,36.04666519165039,1.7796527979827368,35.93333435058594,1.902459107910456,36.09333419799805,0.07247719289887833
9164,2016-07-18,36.36000061035156,36.48666763305664,35.61999893188477,35.8466682434082,3633300.0,0.01356627869968663,1.2608756225836601,-1.283326021858132,79.72685685229038,49.1199536734208,-1.488873099635228,-1.216117132665488,0.08878477388269346,-0.07905491650755181,13.853183872505992,0.8666687011718679,-0.6557322071852596,1.2490007400512724,-1.4565897859413965,3.9545912660439413,-0.10379452294505853,2.6017960030476033,-3.4990992455883756,76.16575548782657,15.074185748594168,1.3527952629963342,7,-1.5766658782958984,-1.5133323669433594,0.7666664123535156,1.2566661834716797,3.653331756591797,0,0.07865788125254691,1.3225967217955836,35.87333297729492,-2.381814398668331,36.04666519165039,1.7796527979827368,35.93333435058594,0.07865788125254691
9165,2016-07-19,35.76666641235352,36.32666778564453,35.473331451416016,35.53333282470703,3565500.0,-0.016318322003248786,-3.8301646423751685,0.4545468056804556,70.19023660568212,52.47876961173919,-0.6305454777982789,-0.7272782682647758,0.6555629379745582,0.5389802872621701,14.462844913959987,0.8866691589355469,-0.5108020121486945,0.6983331680297908,-1.9329545725494341,3.329620908609016,-0.6173107022598217,2.0139770383194033,-2.6774190531821844,24.58107702045286,-39.95579598721951,1.3156438702896125,7,-0.7033329010009837,-0.9199981689453196,1.3383331298828054,1.8500003814697195,4.066665649414055,1,0.09748371829957203,1.2608756225836601,36.36000061035156,1.3225967217955836,35.87333297729492,-2.381814398668331,36.04666519165039,0.09748371829957203
9166,2016-07-20,36.64666748046875,36.84000015258789,35.83333206176758,35.88666534423828,4309800.0,0.024603944297455715,-1.3230747561533858,3.2571484624061005,71.71512413717517,56.16963362257115,-1.199866787328574,-1.6725546404575198,-0.24776348847949947,-0.31233565293366894,14.611622651964593,1.073333740234368,-0.344235814999557,1.5653341293334933,-1.095778279730851,4.226446538397838,0.2347779248013211,2.8958903338656654,-3.342774886553748,85.85372797713417,16.262843051746543,1.3305562045321713,7,-1.2466678619384766,-1.7999992370605469,0.4583320617675781,0.9699993133544922,3.3066673278808594,2,0.07476799534991407,-3.8301646423751685,35.76666641235352,1.2608756225836601,36.36000061035156,1.3225967217955836,35.87333297729492,0.07476799534991407
9167,2016-07-21,36.473331451416016,37.02000045776367,36.0,36.540000915527344,3452250.0,-0.004729926101605719,-1.0131607181174451,-0.08772273252020278,65.77771674273798,58.69194330757506,-0.6846646758686319,-1.5874331486840276,-0.1382886726624264,-0.10624108699555279,15.263545780469173,1.0200004577636719,-0.05661729754504563,1.3963315963745089,-1.2549060674399044,4.047569260188922,0.07071276446730224,2.7219504282817155,-2.886550252807183,64.65507460845974,-5.285441326501925,1.3256188319072049,7,-0.5833320617675781,-1.6266632080078125,0.5000019073486328,1.1433353424072266,3.4266700744628906,3,0.0882837155962104,-1.3230747561533858,36.64666748046875,-3.8301646423751685,35.76666641235352,1.2608756225836601,36.36000061035156,0.0882837155962104
9168,2016-07-22,36.66666793823242,36.70000076293945,36.060001373291016,36.6533317565918,2483100.0,0.005300763026649724,14.999618539004388,-0.20003433083481148,67.06259508399535,61.23487315880643,-0.6448167828298423,-1.9517179186054534,-0.38015685932505505,-0.278242400744773,15.910887447250893,0.6399993896484375,0.22263548760056295,1.6346679687500014,-0.8648540704311785,4.134190007931181,0.38490694915940793,2.884428988340595,-2.7365648137081067,77.15525958811197,8.833613886769669,1.2497610195905904,7,-0.46666717529296875,-1.8199996948242188,0.30666542053222656,0.9499988555908203,3.520000457763672,4,0.08945450906044328,-1.0131607181174451,36.473331451416016,-1.3230747561533858,36.64666748046875,-3.8301646423751685,35.76666641235352,0.08945450906044328
9169,2016-07-25,37.27333450317383,37.27333450317383,36.43999862670898,36.573333740234375,5938200.0,0.016545451197348404,1.3809570520051866,52.48884439359268,80.81721832454149,64.79981634591883,-1.0586863547267882,-2.4785900869520034,-1.0290913817343394,-0.8551457952118255,15.693031088858161,0.8333358764648509,0.5619900223239114,2.1100011825561538,-0.5735267349079365,4.793529100020244,0.7682372238241086,3.451765141288199,-3.0342416453255794,100.0,27.772022210224932,1.3417639587320458,7,-0.9000015258789062,-2.426666259765625,-0.42333507537841797,0.34333229064941406,3.05999755859375,0,0.07154348166269053,14.999618539004388,36.66666793823242,-1.0131607181174451,36.473331451416016,-1.3230747561533858,36.64666748046875,0.07154348166269053
9170,2016-07-26,38.90666580200195,39.02000045776367,37.426666259765625,37.46666717529297,7596000.0,0.043820369725414476,-1.0964917344068021,2.0571386531953504,84.56616742951846,68.94166777055118,-2.5155118691217595,-3.809480168252179,-2.66702499050038,-2.4679681404095177,14.524162666865267,1.7466659545898438,0.8513454381114727,3.427332496643068,0.5406121128188843,6.314052880467251,1.983972304730976,4.87069268855516,-4.303463946714636,96.44347507559561,20.0893300825104,1.4433601919120918,7,-1.6599998474121094,-3.339998245239258,-2.063333511352539,-1.289999008178711,0.9866676330566406,1,0.028444137839343187,1.3809570520051866,37.27333450317383,14.999618539004388,36.66666793823242,-1.0131607181174451,36.473331451416016,0.028444137839343187
9171,2016-07-27,39.38666534423828,39.73333358764648,38.90666580200195,39.13999938964844,5420700.0,0.012337205780599936,-1.3177608077177922,0.1712959651590651,85.81253250321902,73.71250429315407,-2.7425500671945144,-4.009363112670037,-3.1674211187240147,-2.91764670052126,13.43054869796751,0.8266677856445241,1.1214028174892192,3.598998832702634,0.4252990458522845,6.772698619552983,2.012148939277459,5.185848726127809,-4.165111684604277,90.71424411267951,9.98419041943967,1.5868498934251742,7,-1.7833328247070312,-3.4633312225341797,-2.5966663360595703,-1.696664810180664,0.3133354187011719,2,0.011340556851549666,-1.0964917344068021,38.90666580200195,1.3809570520051866,37.27333450317383,14.999618539004388,36.66666793823242,0.011340556851549666
9172,2016-07-28,39.02000045776367,39.35333251953125,38.58000183105469,39.26666641235352,4045200.0,-0.009309366082910775,2.6825431425976385,-1.0000000000000289,79.64847275412419,76.14632449258713,-2.134196668301996,-3.4028952671678,-2.8127238466547553,-2.5249334167117254,12.877862102219616,0.8066635131835938,1.2846768169731888,2.9693338394165067,-0.36460400702016216,6.303271685853176,1.3023649161981723,4.636302762634841,-3.076562009647674,80.58076187350864,0.9027776256547639,1.6669689232183336,7,-1.4166679382324219,-3.0966663360595703,-2.39333438873291,-1.2533340454101562,0.45333099365234375,3,0.023919383383816273,-1.3177608077177922,39.38666534423828,-1.0964917344068021,38.90666580200195,1.3809570520051866,37.27333450317383,0.023919383383816273
9173,2016-07-29,39.313331604003906,39.4466667175293,38.26666641235352,39.04666519165039,3756900.0,0.007517456248052667,3.424973714514568,-1.0810831709504498,78.78495096532623,76.04166828292443,-2.110153272102039,-3.503037872367784,-3.089715280932566,-2.7760884934186265,12.697782117900058,1.1800003051757741,1.5059464772531044,3.025998497009276,-0.5327957927115747,6.584792786730127,1.2466013521488506,4.805395641869701,-2.7635099335630287,87.2469096334188,9.303613427358101,1.7793971448604267,7,-1.7099990844726562,-3.3899974822998047,-2.8016653060913086,-1.5466651916503906,-0.7533302307128906,4,0.014922925581185131,2.6825431425976385,39.02000045776367,-1.3177608077177922,39.38666534423828,-1.0964917344068021,38.90666580200195,0.014922925581185131
9174,2016-08-01,39.026668548583984,39.400001525878906,38.753334045410156,39.22666549682617,2911350.0,-0.007291751772844579,1.3658465102647481,-0.7499892711537086,72.7743533668285,76.32879236749626,-1.5706099891891512,-3.0193914858054427,-2.7490869473607518,-2.4474235991113815,12.835406359796758,0.64666748046875,1.7889833790718441,2.5160020828247056,-1.14550631339835,6.177510479047761,0.6852478847131778,4.3467562809362335,-1.9674849713902134,69.36424119243455,-5.846262268937039,1.8307541981115265,8,-1.2433357238769531,-3.103334426879883,-2.4166688919067383,-1.1833343505859375,-0.7000007629394531,0,0.02972326079967691,3.424973714514568,39.313331604003906,2.6825431425976385,39.02000045776367,-1.3177608077177922,39.38666534423828,0.02972326079967691
9175,2016-08-02,38.54666519165039,39.06666564941406,38.46666717529297,38.9466667175293,3893250.0,-0.01229936796516573,-1.1428610354223434,2.0000381475547417,69.32937492558239,76.06370912176374,-0.73174411278044,-2.2703999109162325,-2.2206579270611115,-1.9230995263935284,12.282886485159999,0.5999984741210938,1.924128855371876,1.7913320541381808,-1.717011423928433,5.299675532204795,0.03716031510487028,3.5455037931714912,-1.0596176127841872,19.090819240632452,-52.43478043842369,1.7541717390333083,8,-0.6799983978271484,-2.623331069946289,-2.30666446685791,-0.9899978637695312,-0.22666549682617188,1,0.046350750738982205,1.3658465102647481,39.026668548583984,3.424973714514568,39.313331604003906,2.6825431425976385,39.02000045776367,0.046350750738982205
9176,2016-08-03,38.5,38.69333267211914,38.02000045776367,38.30666732788086,3489900.0,-0.0012106155336233382,1.321843162789474,-0.4833298365408457,68.3267060560795,76.34693015657946,-0.44090236111494363,-1.9587187159478248,-2.120812446503642,-1.842047517150462,11.318445137304339,0.6733322143554688,1.8775175211427566,1.512666893005374,-1.797594143350345,4.822927929361093,-0.14246362517248912,3.167797411183237,-0.6535466597289528,33.64483732272348,-35.640737592929604,1.6551305181778597,8,-0.60333251953125,-2.386667251586914,-3.473332405090332,-2.156665802001953,-1.0933341979980469,2,0.036190478832690776,-1.1428610354223434,38.54666519165039,1.3658465102647481,39.026668548583984,3.424973714514568,39.313331604003906,0.036190478832690776
9177,2016-08-04,38.23333358764648,38.69333267211914,38.08000183105469,38.52000045776367,3574950.0,-0.006926400320870774,-1.0674176085586802,-1.4827647441842478,67.3870373742892,76.38297929994543,0.11362379776790732,-1.4182269363271516,-1.8240301504970233,-1.5527341533395855,10.517362843180003,0.6133308410644531,1.958220700985649,1.0260004043579016,-1.9717699089872553,4.023770717703059,-0.47288475231467686,2.52488556103048,1.5,14.95326103232105,-53.40899376956163,1.498885156672578,8,-0.14666748046875,-1.916666030883782,-3.2066659927368093,-1.8899993896484304,-0.11999893188475852,3,0.03836095463480249,1.321843162789474,38.5,-1.1428610354223434,38.54666519165039,1.3658465102647481,39.026668548583984,0.03836095463480249
9178,2016-08-05,38.63999938964844,38.72000122070313,38.3466682434082,38.37333297729492,2533800.0,0.010636420208290698,-1.3333611491923911,-0.9302310108053211,66.99800695291313,74.8475113697645,0.018229051501677418,-1.6003072674635632,-2.2231731266442836,-1.9308584943458342,10.316595983567394,0.48666763305665484,1.9767729596507237,1.237999534606935,-1.587680617576268,4.063679686790138,-0.1748405414846701,2.65083961069854,1.0602675628662013,44.92742405855832,-21.520447388104053,1.412840076091602,8,-0.05999946594238281,-2.323331832885742,-3.6133317947387695,-2.2966651916503906,-1.0666656494140625,4,0.021566565086199807,-1.0674176085586802,38.23333358764648,1.321843162789474,38.5,-1.1428610354223434,38.54666519165039,0.021566565086199807
9179,2016-08-08,38.746665954589844,39.03333282470703,38.64666748046875,38.79333114624024,1684050.0,0.0027605219106183743,-2.1351819489336696,-0.17499463557688094,73.95499023326691,73.66849168129211,0.1592831821049927,-1.5158630229311143,-2.3209222865543353,-2.0145668722117662,10.645352794337573,0.39333343505859375,2.0872547147314506,1.173999404907228,-1.535532409330898,3.883531219145354,-0.18076650221183854,2.5287653120262945,0.921195695495598,69.42673766387124,-2.221288756296488,1.3547659071190634,8,0.13000106811523438,-2.4299983978271484,-3.719998359680176,-2.403331756591797,-0.9199981689453125,0,-0.004817564987852019,-1.3333611491923911,38.63999938964844,-1.0674176085586802,38.23333358764648,1.321843162789474,38.5,-0.004817564987852019
9180,2016-08-09,38.62666702270508,39.060001373291016,38.43333435058594,38.813331604003906,2012100.0,-0.0030970130959242503,-1.186060747197179,4.000081746096015,68.13187964829294,71.70397469741144,0.2630499397284254,-1.2609937831592077,-2.196655198441178,-1.8818676708019595,11.481678441411383,0.6266670227050781,2.184748013909136,0.9273338317871094,-1.727315580256608,3.581983243830827,-0.3999908742347529,2.2546585378089716,1.0094374309997463,58.33327220041815,-11.042038896882588,1.327324706021859,8,0.10666656494140625,-2.309999465942383,-3.59999942779541,-2.2833328247070312,-0.6733322143554688,1,-0.007766635337297045,-2.1351819489336696,38.746665954589844,-1.3333611491923911,38.63999938964844,-1.0674176085586802,38.23333358764648,-0.007766635337297045
9181,2016-08-10,38.47999954223633,38.78666687011719,38.34000015258789,38.62666702270508,2052900.0,-0.0037970524452067833,-1.0937522351763107,0.7857274232113298,68.46629324713507,70.46151030774598,0.2990277232178187,-0.9631345568978844,-2.0499149432631754,-1.7257785907666232,12.433921928721814,0.4466667175292969,2.152399298846632,0.6533330917358384,-1.8864737594869823,3.193139942958659,-0.6165703338755719,1.9232365173472488,1.1249828590154962,40.816112043160594,-27.951861487680297,1.2699034256114101,8,0.25333404541015625,-2.163331985473633,-3.45333194732666,-2.1366653442382812,-0.7666664123535156,2,-0.004158000242086568,-1.186060747197179,38.62666702270508,-2.1351819489336696,38.746665954589844,-1.3333611491923911,38.63999938964844,-0.004158000242086568
9182,2016-08-11,38.599998474121094,38.78666687011719,38.20000076293945,38.66666793823242,1439550.0,0.003118475397928533,2.826075058153276,0.4545620058260508,68.034836227456,69.2670531146493,0.12648769754898126,-0.9297024932350269,-2.1667258477568794,-1.8329012734533023,13.255149007061801,0.5866661071777344,1.9111787217634628,0.6456653594970732,-1.7711224996639032,3.0624532186580495,-0.562728570083415,1.8540592890775613,0.9744843157267908,46.511328755699864,-20.320136601267762,1.2083939295804866,8,0.11000251770019531,-2.0033321380615234,-3.573330879211426,-2.256664276123047,-0.8133316040039062,3,-0.03091535542207846,-1.0937522351763107,38.47999954223633,-1.186060747197179,38.62666702270508,-2.1351819489336696,38.746665954589844,-0.03091535542207846
9183,2016-08-12,38.473331451416016,38.70666885375977,38.38000106811523,38.4466667175293,1789050.0,-0.0032815292153444142,-3.0834485718371143,-0.39995422555358473,62.295076841298844,68.10268905625712,0.1357451142858892,-0.6305937207385597,-2.0507422361719634,-1.6889608295622622,14.311094590552653,0.32666778564454546,1.585322036959596,0.3889984130859361,-1.8279174147039114,2.6059142408757836,-0.7194595008089877,1.4974563269808598,1.0712617192560074,31.78261563847341,-29.578737095656727,1.1084579138949247,8,0.07000160217285156,-1.6266651153564453,-3.8649978637695312,-2.1299972534179688,-0.2866630554199219,4,-0.009357047650237926,2.826075058153276,38.599998474121094,-1.0937522351763107,38.47999954223633,-1.186060747197179,38.62666702270508,-0.009357047650237926
9184,2016-08-15,39.22000122070313,39.29333114624024,38.43333435058594,38.43333435058594,3439050.0,0.0194074633289818,-1.186431965861719,29.502145922747047,53.92323659974387,66.39089590894172,-0.6488498887952048,-1.2142696674862705,-2.770625139238078,-2.4055370415523427,15.459714048482912,0.859996795654304,1.3704296600649002,0.9926681518554759,-1.1225568437351825,3.107893147446134,-0.06494434593985687,2.0502806496508086,0.2953001231765455,93.2929765186142,34.866899030307025,1.0576124977953294,8,-0.563335418701179,-1.9733352661132955,-4.846667289733894,-2.8766670227050852,-0.7000007629394602,0,-0.04198540105091908,-3.0834485718371143,38.473331451416016,2.826075058153276,38.599998474121094,-1.0937522351763107,38.47999954223633,-0.04198540105091908
9185,2016-08-16,39.253334045410156,39.45333480834961,38.9466667175293,39.06666564941406,3949500.0,0.0008498935152869702,-1.3750089407052428,0.23729027252448626,48.120326630355294,64.14574263941681,-0.6385504651811971,-1.0255788867442561,-2.7947145681159498,-2.405828632604198,16.843702025223152,0.5066680908203125,1.1417167449804566,0.8516675949096708,-0.9630265080479745,2.666361697867316,-0.05567945656915185,1.7590146463884935,0.2332613082130237,84.04250138485607,28.47375620324513,0.907347051478823,8,-0.4866657257080078,-1.6966667175292969,-4.67166805267334,-2.9099998474121094,-0.2866668701171875,1,-0.036345097670307136,-1.186431965861719,39.22000122070313,-3.0834485718371143,38.473331451416016,2.826075058153276,38.599998474121094,-0.036345097670307136
9186,2016-08-17,39.38666534423828,39.41999816894531,38.526668548583984,39.27999877929688,2326800.0,0.0033966872386912428,9.30771600862714,0.5714227326602799,55.53318158948797,62.828647552216665,-0.707257175218551,-0.9940783030422295,-2.926089272507909,-2.508520733859072,17.6885672318331,0.8933296203613281,0.9929771555007676,0.847999000549315,-0.8163084600320758,2.5123064611307058,0.015845270258623145,1.6801527308400068,0.07179813893353071,94.68063088563828,40.52937048781842,0.8321537302906953,8,-0.55999755859375,-1.7833328247070312,-4.514998435974121,-3.1166648864746094,-0.7666664123535085,2,-0.0363912639813857,-1.3750089407052428,39.253334045410156,-1.186431965861719,39.22000122070313,-3.0834485718371143,38.473331451416016,-0.0363912639813857
9187,2016-08-18,39.69333267211914,39.69333267211914,39.33333206176758,39.49333190917969,2371800.0,0.00778606985893826,2.5999923706345727,1.8750089407053678,55.71144352771867,61.57458494941728,-0.8773018817940397,-1.1037312498334018,-3.2426703514407933,-2.7928864596627676,18.528121285068938,0.3600006103515625,0.903865619909773,0.993666267395021,-0.43582333644788207,2.423155871237924,0.2789214654735659,1.708411069316476,-1.6133308410644531,100.0,47.96821759252728,0.7147448019214521,8,-0.7466659545898438,-2.0900001525878906,-4.784998893737793,-3.6366653442382812,-1.5666656494140625,3,-0.04988242127693887,9.30771600862714,39.38666534423828,-1.3750089407052428,39.253334045410156,-1.186431965861719,39.22000122070313,-0.04988242127693887
9188,2016-08-19,39.9466667175293,39.97999954223633,39.53333282470703,39.62666702270508,3672150.0,0.006382282069958389,1.3103529922456147,1.5999923706345724,63.967576633677986,60.464872327240734,-1.0345914029598404,-1.158113803520088,-3.4842658885578786,-3.020196856421613,19.507876849269653,0.4466667175292969,0.8350451207121452,1.0830003738403349,-0.09489694286829575,2.2608976905489655,0.4940517154860231,1.6719490321946466,-1.8343982696533203,97.84485841622498,46.02245715168003,0.5889486583543153,8,-0.8566665649414062,-2.220001220703125,-4.951665878295898,-4.10333251953125,-1.6933326721191406,4,-0.054072092239532576,2.5999923706345727,39.69333267211914,9.30771600862714,39.38666534423828,-1.3750089407052428,39.253334045410156,-0.054072092239532576
9189,2016-08-22,39.93999862670898,40.08666610717773,39.70666885375977,39.753334045410156,2535900.0,-0.0001669248367447418,-1.7143149089225012,0.5833273728631493,74.7044962028875,61.195163055529015,-0.9396632609678832,-0.9922982387193926,-3.4414088271130296,-2.9885570345765444,20.107715494641752,0.37999725341795454,0.7954254551404745,0.9429990768432575,-0.06894338714386805,1.954941540830383,0.4370278448496947,1.4489703088368202,-1.7530209350585864,90.5982237176728,33.204740787267056,0.5059712319935619,8,-0.7966651916503835,-2.1599998474121023,-5.108330726623528,-4.476665496826165,-0.9333305358886648,0,-0.043899105933879135,1.3103529922456147,39.9466667175293,2.5999923706345727,39.69333267211914,9.30771600862714,39.38666534423828,-0.043899105933879135
9190,2016-08-23,40.01333236694336,40.32666778564453,40.00666809082031,40.073333740234375,1714050.0,0.0018360977154701086,-7.727669978671384,-0.32143951934278703,76.58076455603221,62.096770978739805,-0.8891127611363245,-1.0313501681780224,-3.4696480896724893,-3.0311296110004022,19.639418067561834,0.386669158935554,0.7359575222115637,0.9609994888305664,-0.14664547891946,2.068644456580593,0.40717700495554965,1.5148219727055832,-1.7123733703613269,82.5924693605505,21.278092300628153,0.5538224838750133,8,-0.7499980926513672,-2.113332748413086,-5.198330879211426,-4.686664581298828,-1.4199981689453125,1,-0.03732085834503973,-1.7143149089225012,39.93999862670898,1.3103529922456147,39.9466667175293,2.5999923706345727,39.69333267211914,-0.03732085834503973
9191,2016-08-24,39.83333206176758,40.11999893188477,39.76666641235352,39.913333892822266,1795350.0,-0.004498508235332266,-2.3124955296475993,1.3333333333333333,78.98545716899915,63.313506638911264,-0.5553555839868523,-0.8602778451901116,-3.236258666325284,-2.8153543583113674,18.622766533812175,0.35333251953125,0.6218408148109376,0.7586658477783175,-0.394441943631783,1.911773639188418,0.1821119520732708,1.3352197434833641,-1.3703163620605423,50.33544933313364,-16.147517877951216,0.5765538957050488,8,-0.4799976348876953,-1.7533321380615234,-4.878331184387207,-4.506664276123047,-0.6466636657714844,2,-0.021757278179257433,-7.727669978671384,40.01333236694336,-1.7143149089225012,39.93999862670898,1.3103529922456147,39.9466667175293,-0.021757278179257433
9192,2016-08-25,39.95333480834961,39.959999084472656,39.68000030517578,39.79999923706055,1275900.0,0.0030126213492747134,2.360036621652552,-1.9166507724585162,76.54984569019882,64.8973698443446,-0.5176340369139538,-0.9557754538265684,-3.2952190219178874,-2.889579588627811,17.840609940401166,0.279998779296875,0.5832651431540015,0.8320018768310575,-0.3855355862659948,2.04953933992811,0.2232331452825278,1.4407706083795873,-1.341226941767573,52.94131789506078,-15.596254666513957,0.608768731548527,8,-0.573333740234375,-1.7900009155273438,-4.830000877380371,-4.626667022705078,-0.7733345031738281,3,-0.03337233006607976,-2.3124955296475993,39.83333206176758,-7.727669978671384,40.01333236694336,-1.7143149089225012,39.93999862670898,-0.03337233006607976
9193,2016-08-26,39.900001525878906,40.5,39.73333358764648,40.06666564941406,1783650.0,-0.0013348893834903564,-2.066665649414004,-1.08692407204697,73.82919024574774,67.10914247167835,-0.2689257905924691,-0.9025088841504498,-3.1875117483944138,-2.7936140293552185,17.52377976964835,0.7666664123535227,0.5578335375401693,0.7493350982665987,-0.5150466072120423,2.0137168037452398,0.1171442455272782,1.3815259510059192,-1.1507288657718675,26.829427143907182,-39.87739770821999,0.63219085273932,8,-0.38666725158691406,-1.6200008392333984,-4.531667709350586,-4.573333740234375,-0.5066680908203125,4,-0.04444447206408386,2.360036621652552,39.95333480834961,-2.3124955296475993,39.83333206176758,-7.727669978671384,40.01333236694336,-0.04444447206408386
9194,2016-08-29,40.186668395996094,40.3466682434082,39.66666793823242,39.900001525878906,1708950.0,0.007184633061511514,1.2417596237282593,-1.7200274662394142,80.15458330199473,70.66850432408275,-0.4515344108310515,-1.157142942002885,-3.4187911677799576,-3.0278846334337643,17.15283128802714,0.6800003051757812,0.541369141883635,0.9780019760131822,-0.3663260567659137,2.322330008792278,0.3058379596236307,1.6501659924027337,-1.2623230018997589,62.400150146713486,-5.1442141299933155,0.6721640163895493,8,-0.6733341217041016,-1.7166690826416016,-4.663333892822266,-4.8600006103515625,-0.3066673278808665,0,-0.04810884872403509,-2.066665649414004,39.900001525878906,2.360036621652552,39.95333480834961,-2.3124955296475993,39.83333206176758,-0.04810884872403509
9195,2016-08-30,40.33333206176758,40.38000106811523,39.98666763305664,40.186668395996094,2502000.0,0.003649560205545521,2.2777557021379398,0.5116170756374089,85.82468145351561,74.03422653119694,-0.47929227987887657,-1.2259458478013983,-3.519256648025447,-3.1232155248249427,17.077467507710384,0.39333343505858664,0.5925991396504173,1.03533229827881,-0.36024742189091796,2.430912018448538,0.3375424381939496,1.7331221583636705,-1.251421207080874,79.99981689425185,8.69964988391878,0.697789860084864,8,-0.41666603088378906,-1.3699989318847656,-4.723331451416016,-5.006664276123047,-0.4933319091796875,1,-0.03289249618443568,1.2417596237282593,40.186668395996094,-2.066665649414004,39.900001525878906,2.360036621652552,39.95333480834961,-0.03289249618443568
9196,2016-08-31,39.893333435058594,40.253334045410156,39.70000076293945,40.13999938964844,1831650.0,-0.01090905720447688,1.338018407182347,-1.6818477384451322,72.24771184016075,75.87158967702382,0.04485206940211839,-0.7127532580430085,-3.029697961979032,-2.6346667247860296,17.29309070890151,0.633331298828125,0.6409261952755827,0.5256669998168917,-0.8409926038053825,1.892326603439166,-0.15766280199424187,1.2089968016280253,-0.6696136658405578,27.199901122896,-45.28462143590483,0.6833298018111356,8,0.12333297729492188,-0.6333332061767578,-3.486666679382324,-4.326665878295898,-0.5400009155273438,2,-0.032586879188142626,2.2777557021379398,40.33333206176758,1.2417596237282593,40.186668395996094,-2.066665649414004,39.900001525878906,-0.032586879188142626
9197,2016-09-01,39.70000076293945,40.106666564941406,39.2599983215332,39.99333190917969,2800500.0,-0.004846240097580723,2.2564134541319736,1.1891837555287494,70.627833757996,76.61161824639251,0.2673441772237908,-0.425735394387047,-2.7936179452289593,-2.403314823598265,17.28234516688289,0.8466682434082031,0.7160401518455188,0.2590009689331083,-1.0049137691056629,1.5229157069718795,-0.37295640008628084,0.8909583379524975,0.7999992370605469,35.48401982409347,-40.407887675706185,0.6319573690193869,9,0.17999839782714844,-0.4400005340576172,-2.9366674423217773,-3.7766666412353516,-0.6933326721191406,3,-0.012930286072502128,1.338018407182347,39.893333435058594,2.2777557021379398,40.33333206176758,1.2417596237282593,40.186668395996094,-0.012930286072502128
9198,2016-09-02,39.473331451416016,40.0,39.38000106811523,39.96666717529297,3787650.0,-0.005709554336710165,1.214276469506364,1.6818388711879837,55.16297714137316,74.44033835066868,0.4691456146448161,-0.14064482871416573,-2.558406612141269,-2.1598898966578304,17.249483496577827,0.6199989318847727,0.7500424168878297,-0.009334945678709516,-1.2156999756174685,1.1970300842600494,-0.6125174606480854,0.5938475692906664,1.0018685150146496,19.047554171974426,-52.38597944870379,0.6031825149693788,9,0.40666770935058594,-0.2133312225341797,-2.70999813079834,-3.549997329711914,-1.1866645812988281,4,-0.007431122113451871,2.2564134541319736,39.70000076293945,1.338018407182347,39.893333435058594,2.2777557021379398,40.33333206176758,-0.007431122113451871
9199,2016-09-06,38.560001373291016,39.43999862670898,38.48666763305664,39.27999877929688,6079800.0,-0.023137902085845763,-1.1999991196834219,1.4594471293253575,39.60000595093005,70.33136517232398,1.3031804311473039,0.7989461665848125,-1.5528366991965612,-1.2376062784040798,16.825526653799567,0.986663818359375,0.7390813655911757,-0.9133317947387667,-2.1462680156033045,0.3196044261257711,-1.529799905171032,-0.29686368430650134,1.8908945602416978,3.873260719768876,-63.24036381907766,0.616468110432268,9,0.9333324432373047,0.6999988555908203,-1.7966680526733398,-2.636667251586914,-0.26000213623046875,1,0.021611307886124642,1.214276469506364,39.473331451416016,2.2564134541319736,39.70000076293945,1.338018407182347,39.893333435058594,0.021611307886124642
9200,2016-09-07,38.32666778564453,38.65999984741211,38.23333358764648,38.65999984741211,7501200.0,-0.0060511820367337155,1.5600073242467325,0.4629628648479633,34.56314692431798,65.39555292291497,1.4215959711197783,1.0631610084413765,-1.1616626860913044,-0.9962657256666319,16.73402571106856,0.4266662597656321,0.6653935900279606,-1.1316654205322294,-2.414271620327547,0.15094077926308813,-1.7729685204298917,-0.4903623206345671,2.0456590158691412,4.620503804310188,-56.56859953903692,0.6413030998976598,9,1.039999008178711,0.9333324432373047,-1.4733343124389648,-2.4033336639404297,-0.5333366394042898,2,0.04052878510488478,-1.1999991196834219,38.560001373291016,1.214276469506364,39.473331451416016,2.2564134541319736,39.70000076293945,0.04052878510488478
9201,2016-09-08,38.31999969482422,38.4466667175293,38.106666564941406,38.4466667175293,4197750.0,-0.0001739804477030038,4.368408372233097,0.3800025177097996,28.085124515300464,60.01058390348182,1.3309907511062349,1.1143616112823622,-1.014394733381259,-0.9830383761976123,16.800808686191868,0.3400001525878906,0.554569665171222,-1.130333518981935,-2.440336337808887,0.1796692998450169,-1.7853349283954074,-0.4753321095684626,1.9239875138574192,10.666656494140625,-43.72889811466007,0.655001409413475,9,0.9833335876464844,0.9400005340576172,-1.4249992370605469,-2.396665573120117,-0.4399986267089915,3,0.039665983034153696,1.5600073242467325,38.32666778564453,-1.1999991196834219,38.560001373291016,1.214276469506364,39.473331451416016,0.039665983034153696
9202,2016-09-09,37.40666580200195,38.20666885375977,37.400001525878906,37.96666717529297,3437100.0,-0.02383439196492554,-1.8139725207092965,4.421051046529137,16.52021319388588,53.64291978660828,2.0619231687546105,2.0382102177550507,0.014416482343563075,-0.07051860745549021,17.312885747694114,0.9199981689453125,0.3971597389764625,-1.9840007781982436,-3.5422599457227406,-0.4257416106737466,-2.763130361960492,-1.204871194435995,2.6663357551804694,0.2563184628521628,-46.63379136685107,0.7791295837622492,9,1.4833354949951172,1.5433349609375,-0.40166568756103516,-1.4833316802978516,0.46666717529296875,4,0.05204063703066297,4.368408372233097,38.31999969482422,1.5600073242467325,38.32666778564453,-1.1999991196834219,38.560001373291016,0.05204063703066297
9203,2016-09-12,38.11333465576172,38.17333221435547,37.026668548583984,37.14666748046875,3421500.0,0.018891522101976532,1.1104324199085873,-1.726187151313683,29.673631315365327,48.03392512142724,1.2015153368686313,1.3736143921810253,-0.592617810889621,-0.7772004569479023,17.98079062358082,1.1466636657714844,0.2520837689239812,-1.2593320846557603,-2.8696546074097284,0.35099043809820785,-2.064493346032748,-0.4541708232787727,1.6923668982903521,45.0276618614063,3.514881988350041,0.8051612613769851,9,0.5900001525878906,0.6499996185302734,-0.9116678237915039,-2.190000534057617,-0.16666793823242188,0,0.023438868394149992,-1.8139725207092965,37.40666580200195,4.368408372233097,38.31999969482422,1.5600073242467325,38.32666778564453,0.023438868394149992
9204,2016-09-13,37.573333740234375,37.95333480834961,37.46666717529297,37.7400016784668,2502000.0,-0.014168293601297677,-1.5614013953721828,-0.1724150177975265,25.403254027156635,41.320433185165136,1.4883460095853849,1.8803314121697667,0.04344182932847929,-0.2348175055787678,18.123003656586718,0.64666748046875,0.08960095313481276,-1.7169996261596694,-3.517357793723953,0.08335854140461407,-2.617178709941811,-0.8168205423775277,1.8988838531615286,33.469339137908484,-2.7295240289708502,0.9001790837821406,9,1.0666675567626953,1.1900005340576172,-0.125,-1.6499996185302734,0.39333343505859375,1,0.018985090192275456,1.1104324199085873,38.11333465576172,-1.8139725207092965,37.40666580200195,4.368408372233097,38.31999969482422,0.018985090192275456
9205,2016-09-14,37.82666778564453,37.959999084472656,36.79333114624024,36.79333114624024,2295300.0,0.006742389354152056,-1.2580597527345927,-6.1999725343891905,30.066262005867557,36.633605425799225,0.9410054546509343,1.5964876753603008,-0.07968006126964156,-0.49044615019067095,18.345047922174608,1.1666679382324148,-0.06752437627390862,-1.3923322677612333,-3.308210762226196,0.5235462267037292,-2.3502715149937146,-0.43439302052875206,1.352083922373943,62.50011536367228,26.92908967636901,0.9579392472324805,9,0.6233310699462891,0.8199977874755859,-0.23000049591064453,-1.9033336639404297,-0.073333740234375,2,0.01251316806699121,-1.5614013953721828,37.573333740234375,1.1104324199085873,38.11333465576172,-1.8139725207092965,37.40666580200195,0.01251316806699121
9206,2016-09-15,37.95333480834961,38.073333740234375,37.560001373291016,37.83333206176758,4115100.0,0.003348616997481013,1.8518416479464248,0.11613131868740459,30.158733762940827,32.137038759681985,0.570169243787376,1.430263701664643,-0.07864092893566976,-0.6140108427271826,19.073868902233826,0.5133323669433594,-0.2851489625360841,-1.1939987182617173,-3.1890652370269734,0.8010678005035388,-2.1915319776443454,-0.19646545887908928,0.8914580210199148,82.07547679069742,46.68986023663187,0.9975332593826279,9,0.4433307647705078,0.6933307647705078,-0.42833423614501953,-2.030000686645508,-0.2933349609375,3,-0.004215799821473576,-1.2580597527345927,37.82666778564453,-1.5614013953721828,37.573333740234375,1.1104324199085873,38.11333465576172,-0.004215799821473576
9207,2016-09-16,37.71333312988281,37.973331451416016,37.3466682434082,37.72000122070313,4818750.0,-0.006323599222010867,1.4415677065529182,-0.055566151694381796,29.08162669508225,29.23911093231633,0.5573360020027991,1.5961590024072336,0.2897708269335979,-0.4029278329854975,19.64365194109561,0.6266632080078125,-0.5595618717743562,-1.3350004196166978,-3.4108566984606767,0.7408558592272811,-2.3729285590386837,-0.2970722801947119,0.8442550638486139,66.6667588090412,28.95135883279559,1.037928139421989,9,0.4033317565917969,0.9333324432373047,-0.18833255767822266,-1.789999008178711,-0.15333175659179688,4,0.004419337258216416,1.8518416479464248,37.95333480834961,-1.2580597527345927,37.82666778564453,-1.5614013953721828,37.573333740234375,0.004419337258216416
9208,2016-09-19,37.78666687011719,38.22000122070313,37.70000076293945,37.973331451416016,2514300.0,0.0019445043476220558,-1.8889171461572276,27.99370709379168,26.063828168276757,27.735091178688187,0.24539401256894422,1.4258083180843286,0.31890286022157,-0.5188855649943918,19.823907816366425,0.520000457763679,-0.7869404099848083,-1.1536666870117216,-3.257303737531423,0.9499703635079797,-2.205485212271576,-0.1018481617518674,0.5239253369654762,69.6261694737597,33.586038017672905,1.0518185252598513,9,-0.060001373291015625,0.8599987030029297,-0.1333332061767578,-1.863332748413086,-1.2533340454101562,0,0.0022935631627851727,1.4415677065529182,37.71333312988281,1.8518416479464248,37.95333480834961,-1.2580597527345927,37.82666778564453,0.0022935631627851727
9209,2016-09-20,38.186668395996094,38.34000015258789,37.926666259765625,38.08000183105469,4892100.0,0.010585784855113411,1.0000184583579446,-0.5714344103161466,29.620310192398094,27.185887097363754,-0.23818126467921275,0.9356900167395423,0.00921488715032126,-0.952698767359081,19.841498921445737,0.5533332824707031,-1.00558746048101,-0.6659986495971708,-2.7401551462755265,1.4081578470811849,-1.7030768979363486,0.371079598742007,-1.3933372497558523,90.08632383771113,57.144501647051506,1.0370782483391767,9,-0.5666694641113281,0.45999717712402344,-0.491668701171875,-2.263334274291992,-1.3466682434082031,1,-0.0062849598707585,-1.8889171461572276,37.78666687011719,1.4415677065529182,37.71333312988281,1.8518416479464248,37.95333480834961,-0.0062849598707585
9210,2016-09-21,38.52000045776367,38.61333465576172,38.16666793823242,38.26666641235352,3120750.0,0.00872901658534131,1.0302919961159662,2.375008940705176,36.6925291923721,28.142265394816157,-0.604806977611176,0.510941229943576,-0.25256909321647925,-1.3111154648441499,19.472253432364067,0.4466667175292969,-1.1555573031249864,-0.2579999923706069,-2.2625797819793263,1.7465797972381125,-1.2602898871749701,0.7442899024337564,-1.6957359313964773,92.63150920496673,56.52765651516804,1.0022898948043613,9,-0.8166675567626953,0.1266651153564453,-0.5683345794677734,-2.5966663360595703,-1.6666679382324219,2,-0.014364830630711478,1.0000184583579446,38.186668395996094,-1.8889171461572276,37.78666687011719,1.4415677065529182,37.71333312988281,-0.014364830630711478
9211,2016-09-22,38.96666717529297,39.18000030517578,38.66666793823242,38.88666534423828,2456100.0,0.011595709040010505,1.026306279174823,0.3157958138834601,43.22660888254673,31.109642693556253,-1.0617518543931226,-0.004198168996921936,-0.6158641941596841,-1.7779693957357665,19.13936845667163,0.6599998474121094,-1.176115522512724,0.2319999694824233,-1.7131116118229386,2.177111550787785,-0.7405558211702541,1.2045557601351007,-2.0708398437499937,88.36363939017514,50.02582294680738,0.9725557906526793,9,-0.9800014495849609,-0.32000160217285156,-0.8049993515014648,-3.043333053588867,-2.0400009155273438,3,-0.031137718923319513,1.0302919961159662,38.52000045776367,1.0000184583579446,38.186668395996094,-1.8889171461572276,37.78666687011719,-0.031137718923319513
9212,2016-09-23,38.61999893188477,39.099998474121094,38.06666564941406,38.9466667175293,2156100.0,-0.008896533076557356,2.263166771069243,-4.083253862292492,42.289173903092156,32.511369647748126,-0.5865550376958453,0.2502907505701657,-0.19178725802566277,-1.445086894262083,19.158903952571055,1.0333328247070312,-1.1661807820005734,-0.0480014801025348,-1.9067242680916507,1.8107213078865811,-0.9773628740970963,0.8813599138920267,-1.5871212219238302,62.16205766896198,20.50079548973963,0.9293613939945592,9,-0.6333332061767649,0.026666641235344457,-0.4049987792968821,-2.696664810180671,-2.006664276123054,4,-0.024857563724065446,1.026306279174823,38.96666717529297,1.0302919961159662,38.52000045776367,1.0000184583579446,38.186668395996094,-0.024857563724065446
9213,2016-09-26,38.12666702270508,38.5533332824707,38.09333419799805,38.38000106811523,1997850.0,-0.012774001108850297,-1.874997019764919,0.7755097274447017,45.7627093354978,34.77353134867492,-0.10184291868273476,0.6365956491317775,0.3804046537994026,-0.9475791616241196,18.636953219341674,0.5266647338867259,-1.1490773342717944,-0.45266666412353374,-2.2314017997579754,1.326068471510908,-1.342034231940751,0.43670090369368353,-0.9649619570312424,15.957498615143933,-29.224441753474878,0.88936756781722,9,-0.1400012969970703,0.5199985504150391,0.1483325958251953,-2.2033329010009766,-1.7266654968261719,0,-0.014862711421289587,2.263166771069243,38.61999893188477,1.026306279174823,38.96666717529297,1.0302919961159662,38.52000045776367,-0.014862711421289587
9214,2016-09-27,38.253334045410156,38.29333114624024,37.8466682434082,38.06666564941406,2252100.0,0.003322268443492371,2.35002288853272,-0.7368468604126092,49.267640403209214,36.907017837268434,-0.1362345698370362,0.3769901179972379,0.3200062852768468,-1.0663109033979268,18.28807500940301,0.44666290283203836,-0.9832487190282109,-0.22933292388916016,-1.842722983841064,1.3840571360627436,-1.0360279538651156,0.5773621060867953,-0.9705312653662048,30.49996423717903,-18.9942818297558,0.8066950299759531,9,0.010000228881835938,0.39333152770996094,0.154998779296875,-2.206666946411133,-1.9000015258789062,1,-0.0449634329562314,-1.874997019764919,38.12666702270508,2.263166771069243,38.61999893188477,1.026306279174823,38.96666717529297,-0.0449634329562314
9215,2016-09-28,39.00666809082031,39.03333282470703,38.32666778564453,38.32666778564453,1877850.0,0.019693291165572058,-1.0784256527056288,3.642825029631749,55.96756141742099,39.7746653544329,-0.787384954022535,-0.5068149850964829,-0.3378111213710966,-1.8065033965589805,17.501685709496844,0.779998779296875,-0.8877667636053772,0.590334320068358,-0.7957616424829226,1.9764302826196385,-0.10271366120728231,1.2833823013439982,-1.6100334592684504,87.00007152564194,31.24795561085955,0.6930479812756407,9,-0.7433338165283203,-0.3600025177001953,-0.5450019836425781,-2.906667709350586,-2.9133338928222656,2,-0.05554609107313935,2.35002288853272,38.253334045410156,-1.874997019764919,38.12666702270508,2.263166771069243,38.61999893188477,-0.05554609107313935
9216,2016-09-29,38.59333419799805,39.253334045410156,38.526668548583984,38.91999816894531,2138550.0,-0.01059649319085365,-2.159447692499067,-0.4803879769771904,61.29441476924506,43.353864029339874,-0.3058873300580345,-0.2064523188916212,0.13983637544161098,-1.3854914332928843,17.045124862168066,0.7266654968261719,-0.7149738752189236,0.24200038909911825,-0.9624908400070709,1.4464916182053074,-0.36024522545397275,0.8442460036522093,-1.0896976260287516,53.08055072691723,-9.29106817009226,0.6022456145530939,9,-0.11666679382324219,0.05333137512207031,-0.011667251586914062,-2.373332977294922,-2.2466659545898438,3,-0.045085549477014486,-1.0784256527056288,39.00666809082031,2.35002288853272,38.253334045410156,-1.874997019764919,38.12666702270508,-0.045085549477014486
9217,2016-09-30,39.186668395996094,39.53333282470703,38.65999984741211,38.93333435058594,3329550.0,0.01537400720430182,-1.183324114516775,-0.7755187836464914,60.4409754330863,47.173547058763155,-0.7467827465608536,-0.88562224296723,-0.37537562292428106,-1.986460642508625,17.19854534357274,0.9399986267089844,-0.5620741706546397,0.8610012054443388,-0.23990766675866126,1.9619100776473388,0.3105467693428423,1.4114556415458352,-1.5430560261515325,79.44674758961345,14.266506314503616,0.5504544361014995,9,-0.49666786193847656,-0.5400028228759766,-0.470001220703125,-2.9666671752929688,-2.013336181640625,4,-0.05767272975064619,-2.159447692499067,38.59333419799805,-1.0784256527056288,39.00666809082031,2.35002288853272,38.253334045410156,-0.05767272975064619
9218,2016-10-03,39.18000030517578,39.27999877929688,38.90666580200195,38.98666763305664,1477200.0,-0.00017016222846322204,-1.1131875843455192,0.7631531395874115,67.43846533489233,51.37556429681807,-0.5829933498694047,-0.950804801789559,-0.29528487215464594,-1.9804118557625472,17.360256858431555,0.373332977294929,-0.40819478606239556,0.868999671936038,-0.1738154749532228,1.9118148188252988,0.34759209849140404,1.390407245380672,-1.3474158898449744,79.05140574783613,9.45264431409251,0.5214075734446321,10,-0.48999977111816406,-0.5333347320556641,-0.40833282470703125,-2.9599990844726562,-2.1399993896484375,0,-0.06550958727468414,-1.183324114516775,39.186668395996094,-2.159447692499067,38.59333419799805,-1.0784256527056288,39.00666809082031,-0.06550958727468414
9219,2016-10-04,39.393333435058594,39.88666534423828,39.11999893188477,39.17333221435547,2882100.0,0.0054449496738424585,-3.693859915454303,1.1379412403070184,67.15324869729669,54.760088686254136,-0.6785136794330242,-1.1578703594229225,-0.4507602451393353,-2.1930236457858925,18.179947212935023,0.7666664123535085,-0.20648976668612562,1.0406661987304702,-0.10551024624705718,2.1868426437079975,0.4675779762417065,1.6137544212192338,-1.3906741787901638,68.37611017645447,-2.0329831788484114,0.5730882224887651,10,-0.5266666412353516,-0.8066673278808594,-0.49666595458984375,-3.0866661071777344,-0.7533340454101562,1,-0.07598574804831659,-1.1131875843455192,39.18000030517578,-1.183324114516775,39.186668395996094,-2.159447692499067,38.59333419799805,-0.07598574804831659
9220,2016-10-05,39.88000106811523,40.0,39.13333129882813,39.49333190917969,1823700.0,0.012354060715854986,1.765962368438651,1.757577333888163,69.55341781404225,57.68528967864253,-1.063853041127004,-1.6044609597294723,-0.9253773048105174,-2.666445931986445,18.78458446136962,0.8666687011718679,0.031514615948537994,1.44966716766357,0.11576884025783585,2.783565495069304,0.7827180039607029,2.116616331366437,-1.6512610812904143,91.85526571299066,21.975011711809316,0.6669491637028678,10,-0.9566669464111257,-1.293334960937493,-0.8883342742919851,-3.573333740234368,0.34000015258790484,2,-0.08843200737533607,-3.693859915454303,39.393333435058594,-1.1131875843455192,39.18000030517578,-1.183324114516775,39.186668395996094,-0.08843200737533607
9221,2016-10-06,39.84000015258789,39.88666534423828,39.56666564941406,39.86666870117188,1626300.0,-0.0010030319572713609,8.60068669527897,-0.0689699397216143,72.4964469291057,61.04165334819958,-0.9911745641353917,-1.5228226229267037,-0.8890163606827812,-2.623836119318476,19.270165881795773,0.31999969482421875,0.23950067521334262,1.3336662292480455,-0.1396806794290839,2.807013137925175,0.5969927749094808,2.07033968358661,-1.3632837639185524,88.05971423935229,17.038791456405747,0.7366734543385662,10,-0.9166660308837891,-1.3166675567626953,-0.40000057220458984,-3.5333328247070312,-0.39333343505859375,3,-0.09404281978514173,1.765962368438651,39.88000106811523,-3.693859915454303,39.393333435058594,-1.1131875843455192,39.18000030517578,-0.09404281978514173
9222,2016-10-07,39.35333251953125,40.13999938964844,39.16666793823242,39.96666717529297,2345850.0,-0.012215552991784562,1.0277757909543905,22.998426548413267,65.23991741265917,63.20578757899529,-0.43532298010564574,-0.9305476220195317,-0.39989835408673,-2.1308696973759993,18.786460139295396,0.9733314514160156,0.37490090882007365,0.7496652603149414,-0.6741715774413706,2.1735020980712534,0.03774684143678542,1.4615836791930974,-0.6633564252756159,36.21621287243552,-33.53610214544793,0.7119184188781561,10,-0.3599987030029297,-0.8866672515869141,0.2850008010864258,-3.0466651916503906,0.3466682434082031,4,-0.07640177041247587,8.60068669527897,39.84000015258789,1.765962368438651,39.88000106811523,-3.693859915454303,39.393333435058594,-0.07640177041247587
9223,2016-10-10,39.00666809082031,39.66666793823242,38.9466667175293,39.56666564941406,1777650.0,-0.008809023442649666,-1.117649698751248,0.9130375290766379,58.06028017758582,64.18274755392602,0.05509027469393857,-0.5412769220252045,-0.06421768773994785,-1.7674040134593128,17.797794160819585,0.720001220703125,0.4344968362534587,0.35833415985107564,-1.0567581930640557,1.773426512766207,-0.3492120166064865,1.0658803363086378,-0.08468826930182871,5.028050827139775,-59.584707672510184,0.7075461764575645,10,0.22666549682617188,-0.5400028228759766,0.5633316040039062,-2.700000762939453,1.413330078125,0,-0.04700057621420617,1.0277757909543905,39.35333251953125,8.60068669527897,39.84000015258789,1.765962368438651,39.88000106811523,-0.04700057621420617
9224,2016-10-11,38.28666687011719,39.073333740234375,38.11333465576172,38.959999084472656,3275400.0,-0.018458413803166374,1.1333276819395584,1.2023841961852861,47.86845302107675,63.282846620998896,0.872019122979971,0.2476001072561118,0.6454482530850498,-1.014499159273086,17.073314153961245,0.9599990844726562,0.5131179456279824,-0.3973337173461928,-1.732016466142639,0.9373490314502533,-1.0646750917444194,0.2700076570520338,1.85333251953125,8.552584522603986,-50.34660905600443,0.6673413743982245,10,0.8400001525878906,0.17999839782714844,1.2833328247070312,-1.9799995422363281,1.9133338928222656,1,-0.032561360298586584,-1.117649698751248,39.00666809082031,1.0277757909543905,39.35333251953125,8.60068669527897,39.84000015258789,-0.032561360298586584
9225,2016-10-12,38.29999923706055,38.70000076293945,37.72000122070313,38.23333358764648,3425400.0,0.00034822480077956186,1.261532096200554,-0.09900855475611502,43.38623697876258,61.293049088723066,0.8357970984233845,0.2862214543597901,0.6371967487983028,-0.9950485516536105,15.837868888988885,0.979999542236321,0.6089556745053955,-0.40766792297362997,-1.6942612264474235,0.8789253805001636,-1.0509645747105267,0.2356287287632668,1.7994668579101543,23.966878314217574,-29.916203885182576,0.6432966517368952,10,0.6300010681152344,0.16666603088378906,1.0766677856445312,-1.9933319091796875,1.7133331298828125,2,0.008877288756154789,1.1333276819395584,38.28666687011719,-1.117649698751248,39.00666809082031,1.0277757909543905,39.35333251953125,0.008877288756154789
9226,2016-10-13,37.79333114624024,38.01333236694336,37.526668548583984,37.893333435058594,2290200.0,-0.013228932138725336,1.8627270585331375,-1.5000572213318462,42.05127828925648,59.24974940607531,1.3600774504074522,0.8224555828984137,1.1446673199406874,-0.45608193568103417,14.797504178544832,0.7733306884765625,0.6672897695326938,-0.9063358306884695,-2.214487926409383,0.40181626503244416,-1.5604118785489263,-0.25225978282801265,2.210956353759755,10.20393566195549,-40.87083151841434,0.6540760478604563,10,1.0400028228759695,0.6733341217040945,1.5200023651122976,-1.486663818359382,2.0600013732910085,3,0.06420894906228192,1.261532096200554,38.29999923706055,1.1333276819395584,38.28666687011719,-1.117649698751248,39.00666809082031,0.06420894906228192
9227,2016-10-14,37.88000106811523,38.27333450317383,37.78666687011719,38.026668548583984,1626150.0,0.002293259663711966,-1.91998352063354,1.466641235933801,47.426994316165015,57.02625262621672,1.1941413899189826,0.7893843656222046,1.0684203066193092,-0.5200533562620535,13.36603712232619,0.4866676330566406,0.6245361174525215,-0.8279993057251076,-2.1115882615313026,0.4555896500810874,-1.4697937836282051,-0.1862048278220101,1.975629294799809,16.510870107738157,-37.394697935302574,0.6417944779030957,10,0.9533329010009837,0.5866641998291087,1.4016656875610423,-1.573333740234368,2.2133331298828196,4,0.04135864850153825,1.8627270585331375,37.79333114624024,1.261532096200554,38.29999923706055,1.1333276819395584,38.28666687011719,0.04135864850153825
9228,2016-10-17,37.87333297729492,38.12666702270508,37.83333206176758,37.926666259765625,1478250.0,-0.00017603195966953145,-3.3999656681829884,0.3636339991676894,45.93437701260884,54.66860021680696,1.1130116871566855,0.8462667042821295,1.0725386599522295,-0.5043332662371895,12.283009382543145,0.2933349609375,0.578734391542902,-0.8390007019042969,-2.1100170024778677,0.43201559866927397,-1.4745088521910787,-0.203492551617515,1.8425596767602528,22.413669783375962,-33.02935043829336,0.6355081502867849,10,0.9600009918212891,0.5933322906494141,1.0466680526733398,-1.3766670227050781,2.626667022705078,0,0.04823097525479514,-1.91998352063354,37.88000106811523,1.8627270585331375,37.79333114624024,1.261532096200554,38.29999923706055,0.04823097525479514
9229,2016-10-18,37.9466667175293,38.46666717529297,37.86000061035156,38.30666732788086,2279100.0,0.0019362895860879359,-1.2750017881410485,6.750017881410486,36.72789590678902,51.02132000488993,0.9084175514337431,0.7947794907301216,0.9940160483310478,-0.5680966774613125,11.161703957247337,0.6066665649414062,0.49276343626299024,-0.753666877746582,-2.049862398937016,0.5425286434438519,-1.4017646383418025,-0.10556911715136152,1.6378724901976085,35.79533262674669,-15.009202402624652,0.6480977605952186,10,0.8866672515869141,0.5199985504150391,0.7866678237915039,-1.2466659545898438,3.373332977294922,1,0.06517914919450551,-3.3999656681829884,37.87333297729492,-1.91998352063354,37.88000106811523,1.8627270585331375,37.79333114624024,0.06517914919450551
9230,2016-10-19,37.96666717529297,38.11999893188477,37.56666564941406,37.63333129882813,2128050.0,0.0005270675791513302,-1.3714257687969307,-0.9259314203365208,41.29631533048422,47.5546387161542,0.6576249710147408,0.7707141111100455,0.9728206590577813,-0.5800165055643447,10.56904652917339,0.5533332824707102,0.36649194466485113,-0.7059997558593736,-2.0414295843757344,0.6294300726569872,-1.3737146701175504,-0.03828484160119672,1.4943997928853605,46.80843292819025,-3.5550194468809266,0.6677149142581794,10,0.8666667938232422,0.4999980926513672,0.7350006103515625,-1.2666664123535156,3.3666648864746094,2,0.0588235353220532,-1.2750017881410485,37.9466667175293,-3.3999656681829884,37.87333297729492,-1.91998352063354,37.88000106811523,0.0588235353220532
9231,2016-10-20,37.753334045410156,37.959999084472656,37.28666687011719,37.959999084472656,2354850.0,-0.00561895856957495,5.5161695215593625,-0.619990387036245,27.743316597678188,43.388349736711874,0.6077480427094955,0.9365015683582953,1.187183525586974,-0.36103863275012316,10.93755888899694,0.6800003051757812,0.21050354959425022,-0.858666229248044,-2.247050286138588,0.5297178276425001,-1.552858257693316,-0.16447420080277197,1.5916690175925154,39.54805547473572,-6.841751899996034,0.6941920284452731,10,0.7233333587646484,0.9599990844726562,0.7949981689453125,-1.0533332824707031,2.9133338928222656,3,0.05986221822991444,-1.3714257687969307,37.96666717529297,-1.2750017881410485,37.9466667175293,-3.3999656681829884,37.87333297729492,0.05986221822991444
9232,2016-10-21,37.65999984741211,37.79333114624024,36.88000106811523,37.28666687011719,3089100.0,-0.002472210742653469,1.8541762283111909,-1.806464116952156,27.016179736394008,39.93900524324613,0.4868168417850569,1.0057950796499142,1.2766156235370403,-0.2616935386306096,10.799086535648852,0.9133300781250142,-0.02312734236329561,-0.9040004730224638,-2.3561357282592326,0.548134782214305,-1.6300681006408482,-0.1779328454040794,1.5203363201597213,49.159604265089726,6.616185101215422,0.7260676276183826,10,0.3166675567626953,0.8500003814697266,0.8616657257080078,-0.9599990844726562,3.1866683959960938,4,0.0582403792088666,5.5161695215593625,37.753334045410156,-1.3714257687969307,37.96666717529297,-1.2750017881410485,37.9466667175293,0.0582403792088666
9233,2016-10-24,37.560001373291016,38.36000061035156,37.5533332824707,37.91999816894531,3409500.0,-0.002655296721355782,-3.321436234890208,-0.9642780508240776,21.294445804936814,36.986337774786136,0.40233492575257657,1.1185102819486943,1.375553035237914,-0.16237857388936305,10.340799283052377,0.8066673278808594,-0.2901229439918964,-0.975665664672853,-2.4847265627697297,0.5333952334240237,-1.7301961137212913,-0.22113521562441463,1.3903012843351519,42.85717720316902,3.433474962998581,0.7545304490484391,10,0.22999954223632812,0.9499988555908203,0.8216638565063477,-0.8600006103515625,3.873332977294922,0,0.06744762332486198,1.8541762283111909,37.65999984741211,5.5161695215593625,37.753334045410156,-1.3714257687969307,37.96666717529297,0.06744762332486198
9234,2016-10-25,36.53333282470703,37.85333251953125,36.16666793823242,36.67333221435547,7050750.0,-0.02733409241337381,-2.8626090906708366,0.3888906549681576,5.1786449610847285,32.741049772821924,1.2897710255907882,2.1183211175673335,2.365137585250096,0.8719999568817656,10.05891969210155,1.6866645812988281,-0.5330660109456176,-1.9163341522216797,-3.669449751449605,-0.16321855299375443,-2.7928919518356423,-1.039776352607717,2.2099396739680444,16.71724910386473,-15.410203822914141,0.8765577996139615,10,0.7833347320556641,1.6200008392333984,1.6533327102661133,0.4466667175292969,5.493335723876953,1,0.10857665776965097,-3.321436234890208,37.560001373291016,1.8541762283111909,37.65999984741211,5.5161695215593625,37.753334045410156,0.10857665776965097
9235,2016-10-26,36.84000015258789,37.0,36.026668548583984,36.37333297729492,4064400.0,0.00839417879973614,1.4745708466686063,-3.3333514986376023,12.500071525437036,29.45758235461976,0.8428590440573203,1.7296919467892025,2.0231105872511748,0.5657496349032272,10.903660474716432,0.9733314514160156,-0.7161047482372567,-1.501333427429202,-3.3732742998645406,0.3706074450061365,-2.437303863646868,-0.5653629912115363,1.5940797988340663,34.85708773862988,9.399668083256252,0.9359704362176691,10,0.40666770935058594,1.2433338165283203,1.2933320999145508,0.3899993896484375,5.226665496826172,2,0.12160693603910366,-2.8626090906708366,36.53333282470703,-3.321436234890208,37.560001373291016,1.8541762283111909,37.65999984741211,0.12160693603910366
9236,2016-10-27,36.85333251953125,37.040000915527344,36.3466682434082,36.9466667175293,3196050.0,0.0003618992097758067,3.952330349722756,-0.20000163486847483,14.555822848340853,25.805229969305962,0.7623329762026003,1.66466760440845,1.9695461097675775,0.5484451913908828,12.068757203919702,0.6933326721191406,-0.7928138411638059,-1.4010009765625,-3.38217739711817,0.5801754439931699,-2.391589186840335,-0.41041276628466505,1.2437098354933909,35.42847520472674,10.863858520528911,0.9905882102778358,10,0.39333534240722656,1.230001449584961,1.3216667175292969,0.7766666412353516,6.753334045410156,3,0.12156294250627275,1.4745708466686063,36.84000015258789,-2.8626090906708366,36.53333282470703,-3.321436234890208,37.560001373291016,0.12156294250627275
9237,2016-10-28,36.926666259765625,37.21333312988281,36.73333358764648,36.893333435058594,3926700.0,0.0019898808390126366,-1.7169847987561928,-0.357134098990477,18.032840707092703,22.70505926869306,0.6029545076598666,1.4897175234776228,1.8461165873759882,0.46386125732604455,13.336950322825903,0.47999954223633523,-0.8506240705571173,-1.2146671295165987,-3.2294601311105993,0.8001258720774018,-2.222063630313599,-0.20727062871959845,0.8805237623573205,38.57135149893161,11.058971406421971,1.007396500796999,10,0.32000160217285156,1.156667709350586,1.3899993896484375,1.0133342742919922,6.026668548583984,4,0.10128186639317094,3.952330349722756,36.85333251953125,1.4745708466686063,36.84000015258789,-2.8626090906708366,36.53333282470703,0.10128186639317094
9238,2016-10-31,36.61333465576172,37.23333358764648,36.58666610717773,37.073333740234375,3708750.0,-0.008485239414783186,-1.5194697104808768,-13.800183108262761,20.60897461667696,20.914068014236165,0.8032273669470626,1.6874164816243535,2.0965116391339294,0.7733738303017574,14.722004354757509,0.64666748046875,-0.8748041189777211,-1.399665451049806,-3.4622988739096243,0.6629679718100121,-2.430982162479715,-0.368348739619897,0.9445823600657732,32.11680508886935,2.115005068632925,1.0313167114299082,10,0.5799999237060547,1.4699993133544922,1.7033309936523438,1.373331069946289,8.473331451416009,0,0.115622726731893,-1.7169847987561928,36.926666259765625,3.952330349722756,36.85333251953125,1.4745708466686063,36.84000015258789,0.115622726731893
9239,2016-11-01,36.400001525878906,37.026668548583984,36.073333740234375,36.686668395996094,2459850.0,-0.005826651188387211,-1.028366664502305,0.6231900884016387,18.818481294456603,18.416530899121987,0.8650645695724606,1.7549771362370876,2.2433466171788083,0.9936372325968108,15.577888932292039,0.9533348083496094,-0.9531919332990881,-1.46333198547363,-3.538605540317505,0.611941569370245,-2.5009687628955675,-0.4256952080516925,0.9435407045344917,30.939238745574283,0.16687140681693435,1.0376367774219393,11,0.7933330535888672,1.6833324432373047,1.9166641235351562,1.5866641998291016,8.979999542236321,1,0.13827836850854358,-1.5194697104808768,36.61333465576172,-1.7169847987561928,36.926666259765625,3.952330349722756,36.85333251953125,0.13827836850854358
9240,2016-11-02,36.35333251953125,36.77333450317383,36.23333358764648,36.393333435058594,3311550.0,-0.0012821155052555877,-2.857166212533915,0.13953797838931176,22.1650510779682,17.79672361915421,0.736238624531083,1.606243069817637,2.219239998587824,1.050654692553863,16.346131941189828,0.5400009155273509,-1.0328123042407569,-1.333667564392087,-3.2829398692893292,0.6156047405051552,-2.3083037168407046,-0.35903141194346944,0.8800010681152273,24.137828976575932,-8.854764338583067,0.9746361524486195,11,0.8400020599365234,1.730001449584961,2.1016674041748047,1.6333332061767578,8.766666412353523,2,0.15606096156396854,-1.028366664502305,36.400001525878906,-1.5194697104808768,36.61333465576172,-1.7169847987561928,36.926666259765625,0.15606096156396854
9241,2016-11-03,36.09333419799805,36.63333129882813,36.0,36.413333892822266,3034050.0,-0.007151980396666979,-1.4999849420268312,7.999809269502194,17.63287160789369,16.75413382709862,0.8224974501042013,1.656066048952269,2.4097850875392766,1.324278372632243,17.22798922748684,0.6333312988281321,-1.0917545291390311,-1.4063325881958022,-3.19817864214869,0.3855134657570858,-2.3022556151722426,-0.5104095612193618,0.9710662841796847,7.567636115071909,-26.373383525505165,0.8959230269764423,11,1.0866661071777344,1.9766654968261719,2.361665725708008,1.893331527709961,8.63999938964843,3,0.165496803887609,-2.857166212533915,36.35333251953125,-1.028366664502305,36.400001525878906,-1.5194697104808768,36.61333465576172,0.165496803887609
9242,2016-11-04,36.3466682434082,36.76666641235352,35.746665954589844,35.746665954589844,3425250.0,0.007018859604946304,-2.3999885559518823,-1.8750089407052428,24.612017559440744,17.12275291093239,0.40596763408874637,1.2289392519188809,2.084640959011274,1.08873587957288,18.84767326412002,1.020000457763679,-1.183775338829932,-1.0026653289794893,-2.6373042442218377,0.631973586262859,-1.8199847866006635,-0.18534587135831515,0.5474281616210916,40.3588721162064,4.754839317480247,0.8173194576211732,11,0.45333099365234375,1.5966644287109375,2.214998245239258,1.6399974822998047,8.433330535888679,4,0.1997431586552605,-1.4999849420268312,36.09333419799805,-2.857166212533915,36.35333251953125,-1.028366664502305,36.400001525878906,0.1997431586552605
9243,2016-11-07,37.17333221435547,37.2599983215332,36.77333450317383,36.959999084472656,2701350.0,0.022743872021810052,1.5172352558157889,0.3555538601410161,39.7162919096931,20.960269238555544,-0.5378769723546739,0.27182042189592437,1.196011598311884,0.28123189329473064,20.569743327228746,0.913330078125,-1.1987147190460732,-0.08433456420898722,-1.521317776253305,1.3526486478353306,-0.8028261702311426,0.6341570418131681,-1.426666259765625,94.27316106687236,56.26876563925656,0.7184916060221586,11,-0.6700000762939453,0.7700004577636719,1.4950008392333984,0.9933338165283203,6.633335113525391,0,0.15548787933953467,-2.3999885559518823,36.3466682434082,-1.4999849420268312,36.09333419799805,-2.857166212533915,36.35333251953125,0.15548787933953467
9244,2016-11-08,37.040000915527344,37.253334045410156,36.540000915527344,37.106666564941406,2445450.0,-0.0035867459516216726,2.9629551138049424,-0.3124955296473786,38.03785812068508,23.79780108247199,-0.36332402824294974,0.32355469153956307,1.2553090500029782,0.43143921683619624,21.552388592809226,0.7133331298828125,-1.2102793030699104,-0.1553325653076172,-1.5101836551995405,1.199518524584306,-0.8327581102535788,0.5220929796383444,-1.2933349609375,85.46271719211215,46.565515183750094,0.6774255449459631,11,-0.5366687774658203,0.9033317565917969,1.6283321380615234,1.2099990844726562,6.540000915527344,1,0.21724257539845748,1.5172352558157889,37.17333221435547,-2.3999885559518823,36.3466682434082,-1.4999849420268312,36.09333419799805,0.21724257539845748
9245,2016-11-09,38.63999938964844,38.83333206176758,35.58666610717773,35.58666610717773,4124850.0,0.04319650201332381,-1.126637123584944,-45.80069810025188,58.42838659894001,28.67253038809412,-1.8787074262671837,-1.317199289644563,-0.40638569843125083,-1.1481690539345237,21.372255587135903,3.246665954589851,-1.1588683600112972,1.4276659011840849,0.007495773504139436,2.8478360288640303,0.7175808373441086,2.137750965024061,-1.3800010681152344,94.04519359788696,52.94881262056844,0.7100850638399733,11,-1.4300003051757812,-0.7766666412353516,0.08666706085205078,-0.3599987030029297,4.760002136230469,2,0.1744306880158084,2.9629551138049424,37.040000915527344,1.5172352558157889,37.17333221435547,-2.3999885559518823,36.3466682434082,0.1744306880158084
9246,2016-11-10,40.22000122070313,40.26666641235352,38.746665954589844,38.746665954589844,6559350.0,0.040890317184579805,-1.063346330904713,0.48253339213631086,68.97235492313968,34.33247641209934,-3.275364909840654,-2.8523195360095386,-2.0168114469928256,-2.694660370602783,21.30392485531526,1.6266670227050852,-0.8879497948149861,2.8863342285156293,0.9399872758033894,4.832681181227869,1.9131607521595129,3.8595077048717457,-4.633335113525405,99.00288058531146,56.49225254386799,0.9731734763561195,11,-2.293334960937507,-2.293334960937507,-1.4650011062622141,-1.75000190734864,3.2533302307128835,3,0.1218298747504607,-1.126637123584944,38.63999938964844,2.9629551138049424,37.040000915527344,1.5172352558157889,37.17333221435547,0.1218298747504607
9247,2016-11-11,39.4466667175293,40.29333114624024,38.91999816894531,39.93333435058594,3692100.0,-0.01922761013681329,1.2762527701465776,-0.33031696467870986,62.713381467764236,39.01074383999792,-2.3545863512020517,-2.061279272000675,-1.2772817076612597,-1.894739732246265,21.64426736159922,1.373332977294929,-0.6616565806881809,2.0346664428710923,-0.11929346197490531,4.18862634771709,0.95768649044809,3.1116463952940947,-3.8600006103515696,82.01137277277788,37.91103502496953,1.0769799524229995,11,-1.5066680908203125,-1.5066680908203125,-0.7233333587646484,-0.8000011444091797,4.35333251953125,4,0.13402062354150424,-1.063346330904713,40.22000122070313,-1.126637123584944,38.63999938964844,2.9629551138049424,37.040000915527344,0.13402062354150424
9248,2016-11-14,39.70000076293945,39.926666259765625,39.1533317565918,39.5533332824707,3293700.0,0.006422191442035929,1.5777882329005761,-0.3013709367675992,73.82148471375118,45.12218866436399,-2.373645951037112,-2.288057133411421,-1.554866386792142,-2.135818167873424,22.003002399829573,0.7733345031738281,-0.4448377465912543,2.196667098999022,-0.18276729431457284,4.576101492312617,1.0069499023422281,3.386384295655816,-3.9250680541992224,87.3938260238088,38.184387418617476,1.1897171966567968,11,-1.7600021362304688,-1.7600021362304688,-0.970001220703125,-1.053335189819336,3.873332977294922,0,0.12795964530811,1.2762527701465776,39.4466667175293,-1.063346330904713,40.22000122070313,-1.126637123584944,38.63999938964844,0.12795964530811
9249,2016-11-15,40.41999816894531,40.46666717529297,39.459999084472656,39.6533317565918,3424950.0,0.018135954462700887,1.3410765375146931,5.227241989180191,75.3541160674002,51.03208477430088,-2.7529399046323704,-2.9652900186077034,-2.2618041262933133,-2.7926247479010513,23.079200743001195,1.0066680908203125,-0.2243272205310376,2.7929979324340835,0.08248691565748345,5.5035089492106835,1.437742424045787,4.14825344082238,-4.4643295227050785,99.04366811203013,46.035148466713665,1.3552555083882991,11,-2.393331527709961,-2.393331527709961,-1.5699987411499023,-1.7733325958251953,3.0066680908203125,1,0.08378696962776022,1.5777882329005761,39.70000076293945,1.2762527701465776,39.4466667175293,-1.063346330904713,40.22000122070313,0.08378696962776022
9250,2016-11-16,40.20000076293945,40.27333450317383,39.86000061035156,40.2599983215332,2714550.0,-0.005442786144777334,8.538116197183099,-0.07825771108136752,73.0275587678374,57.18705001429462,-2.1567115061539326,-2.7082515252193176,-2.023511991040664,-2.477181916058889,23.847545868510327,0.55999755859375,0.009728894474996252,2.4613338470459,-0.48210494032804263,5.404772634419842,0.9896144533589322,3.9330532407328676,-3.9736722049560527,84.49614981991093,28.055012387225986,1.4717193936869701,11,-2.1733341217041016,-2.1733341217041016,-1.403334617614746,-1.553335189819336,3.4199981689453196,2,0.08407962696436733,1.3410765375146931,40.41999816894531,1.5777882329005761,39.70000076293945,1.2762527701465776,39.4466667175293,0.08407962696436733
9251,2016-11-17,40.01333236694336,40.246665954589844,39.90666580200195,39.98666763305664,2301300.0,-0.004643492349586831,-2.642825029631749,-0.44443031536113936,70.91239059226584,62.33153590683074,-1.5148139936574623,-2.47023893140711,-1.8201258057968275,-2.205297136977343,24.323507510282894,0.3400001525878906,0.29359303234729595,2.161665534973146,-0.9527055570749141,5.276036627021206,0.6044799889491159,3.718851080997176,-3.532583491921386,70.6896041435442,11.492844621517094,1.55718554602403,11,-1.9866657257080078,-1.9866657257080078,-1.3149995803833008,-1.3666667938232422,3.740001678466797,3,0.08463851817884116,8.538116197183099,40.20000076293945,1.3410765375146931,40.41999816894531,1.5777882329005761,39.70000076293945,0.08463851817884116
9252,2016-11-18,39.85333251953125,40.08000183105469,39.7400016784668,39.86666870117188,2049750.0,-0.003998663394111368,-1.833359824522364,-0.5001430615167185,72.41697485148532,65.96494512258543,-0.899696098772047,-2.253007837967914,-1.6154787107700201,-1.9687683782537704,24.287729673293022,0.3400001525878906,0.5757530005655127,1.8919990539550753,-1.3459698855089997,5.12996799341915,0.27301458422303426,3.5109835236871163,-3.1334285464930147,53.299465846411245,-8.937613602177798,1.6189844697320381,11,-1.8266658782958984,-1.8266658782958984,-1.2033329010009766,-1.2066669464111328,3.4533348083496094,4,0.09083302958694062,-2.642825029631749,40.01333236694336,8.538116197183099,40.20000076293945,1.3410765375146931,40.41999816894531,0.09083302958694062
9253,2016-11-21,40.09333419799805,40.3466682434082,39.926666259765625,40.026668548583984,1862250.0,0.006022123202599872,-2.149972820644866,-4.998855835237611,75.45956515588107,70.12291257094054,-0.7620771609997732,-2.4174303106394675,-1.8299053063724315,-2.143161728723925,25.23689787937767,0.4933357238769531,0.9359753573706584,2.0053340911865263,-1.362144255280782,5.372812437653835,0.3215949179528721,3.6890732644201805,-3.1486244328245263,62.913995119215436,-3.146472559398454,1.6837391732336524,11,-2.0666675567626953,-2.0666675567626953,-1.4433345794677734,-1.4466686248779297,2.8199996948242188,0,0.09245090519928834,-1.833359824522364,39.85333251953125,-2.642825029631749,40.01333236694336,8.538116197183099,40.20000076293945,0.09245090519928834
9254,2016-11-22,40.5,40.560001373291016,40.099998474121094,40.253334045410156,2304150.0,0.010142977882399595,1.5090928006658344,3.7000457770656903,77.23295259817169,72.2123087930774,-0.6999333052898749,-2.647421035786536,-2.188334723646392,-2.480869041941901,24.9509554908367,0.46666717529296875,1.3066242566376332,2.2136665344238295,-1.2345551329186009,5.66188820176626,0.4895557007526179,3.937777368095041,-3.3439727902193113,92.68275663152802,20.43867645304485,1.724110833671215,11,-0.8466663360595703,-2.426666259765625,-1.8500003814697266,-1.8533344268798828,2.0999984741210938,1,0.0758847837094907,-2.149972820644866,40.09333419799805,-1.833359824522364,39.85333251953125,-2.642825029631749,40.01333236694336,0.0758847837094907
9255,2016-11-23,41.31999969482422,41.47999954223633,40.41999816894531,40.61333465576172,2939850.0,0.020246906045042534,1.0649416275907169,2.8648665367603847,81.97391100206333,73.65692613518003,-1.229043306138344,-3.282897446604167,-2.9577419988536775,-3.211964980949915,24.81193579809242,1.0600013732910156,1.622867262007908,2.809666252136232,-0.820219525743795,6.439552030016259,0.9947233631962149,4.624609141076249,-3.891654551962702,90.80459518119835,9.950618330516264,1.8149428889400145,11,-1.1200008392333984,-2.7866668701171875,-2.6700000762939453,-2.6733341217041016,2.226665496826172,2,0.05098418636254953,1.5090928006658344,40.5,-2.149972820644866,40.09333419799805,-1.833359824522364,39.85333251953125,0.05098418636254953
9256,2016-11-25,41.33333206176758,41.459999084472656,40.91999816894531,41.459999084472656,1075500.0,0.0003226613514479837,7.526306279174823,-0.17924619968906547,81.42857967162155,75.73639260227529,-1.1933334307465486,-3.102455159662398,-2.9233673982995327,-3.13871340884986,24.727291964342378,0.5400009155273438,1.9937649680777767,2.598998641967775,-1.1512711156623041,6.349268399597854,0.7238637631527354,4.474133520782814,-3.4998214789685775,91.57082410716242,5.363386289651089,1.87513487881504,11,-1.0166664123535156,-2.799999237060547,-2.6833324432373047,-2.686666488647461,2.813335418701172,4,0.05532258726927819,1.0649416275907169,41.31999969482422,1.5090928006658344,40.5,-2.149972820644866,40.09333419799805,0.05532258726927819
9257,2016-11-28,40.66666793823242,41.33333206176758,40.62666702270508,41.253334045410156,2230500.0,-0.016128971226875843,-1.1199910736254242,4.631561511820509,72.47001689624386,75.58622951144113,-0.37483027371476396,-2.2569480989046866,-2.2080222331305634,-2.3880371276954975,24.749630561601276,0.7066650390625,2.1439313016948205,1.7453344345092745,-1.998386229922339,5.489055098940888,-0.12652589770652867,3.6171947667250777,-2.4685084594896907,47.63959459426273,-35.99653153510424,1.8718603322158052,11,-0.1966686248779297,-2.1333351135253906,-2.0716676712036133,-2.0200023651123047,2.759998321533203,0,0.07590162321304494,7.526306279174823,41.33333206176758,1.0649416275907169,41.31999969482422,1.5090928006658344,40.5,0.07590162321304494
9258,2016-11-29,40.8466682434082,40.973331451416016,40.32666778564453,40.61999893188477,2931300.0,0.004426236874119693,1.694455923959691,-0.38636851311193854,74.33931798835586,75.47347416932509,-0.41914841221487364,-2.217214080881213,-2.3386103071092776,-2.4967090123414266,24.474994833936417,0.6466636657714844,2.0847520612455597,1.7136680603027372,-1.9586282377294637,5.385964358334938,-0.1224800887133668,3.5498162093188412,-2.3203247583161115,54.1064631425894,-28.088316082897926,1.8361481490161016,11,-0.23666763305664062,-2.313335418701172,-2.603334426879883,-2.200002670288086,3.0733299255371094,1,0.060225207838576766,-1.1199910736254242,40.66666793823242,7.526306279174823,41.33333206176758,1.0649416275907169,41.31999969482422,0.060225207838576766
9259,2016-11-30,41.43333435058594,41.746665954589844,40.900001525878906,41.12666702270508,3319650.0,0.014362642839845563,-1.228069206792184,1.3529283069673934,70.51912038495203,75.19475879344895,-0.9464899528386965,-2.537563405090822,-2.880923516131766,-3.017278508966726,23.964283274692004,0.8999977111816406,2.144342430040318,2.0486675262451186,-1.523531977025172,5.620867029515409,0.2625677746099697,3.8347672778802675,-2.611625259779423,77.93436563114517,-2.6473446336737254,1.7860997516351464,11,-0.6900005340576172,-2.7666683197021484,-3.2833337783813477,-2.7866687774658203,1.9466667175292898,2,0.03572002025502918,1.694455923959691,40.8466682434082,-1.1199910736254242,40.66666793823242,7.526306279174823,41.33333206176758,0.03572002025502918
9260,2016-12-01,42.026668548583984,42.20000076293945,39.186668395996094,39.186668395996094,3316350.0,0.014320213598490117,-1.1220649331286292,9.260850095159906,65.52120796210461,74.59573850120881,-1.4007678643919945,-2.8291234034439583,-3.432841692782169,-3.5525299282899567,22.684335477096667,3.0133323669433594,2.1298030601995634,2.358334922790526,-1.0995239368140233,5.816193782395075,0.6294054929882478,4.087264352592804,-2.8539646341234715,94.24782290009077,15.335477510427282,1.7289294298022753,12,-1.333333969116211,-3.1333351135253906,-4.291667938232422,-3.6933345794677734,2.1399993896484375,3,0.013642050282294482,-1.228069206792184,41.43333435058594,1.694455923959691,40.8466682434082,-1.1199910736254242,40.66666793823242,0.013642050282294482
9261,2016-12-02,42.06666564941406,42.20666885375977,41.38666534423828,41.8466682434082,2695800.0,0.0009517076230736166,2.2799890137556287,0.07746387119218685,75.7536351548667,74.96647853491785,-1.2503576759462405,-2.528295435193108,-3.444503700213822,-3.531067260055103,21.13088700333572,0.8200035095214915,2.0415589492671558,2.099665451049802,-1.0786188807988353,5.277949782898439,0.5105232851254797,3.688807616974124,-2.8799972534179688,95.364133009126,16.14799399651156,1.5891421659243197,12,-1.3699970245361328,-3.1699981689453125,-4.401664733886719,-3.8033313751220703,2.4666671752929688,4,0.03518224036510831,-1.1220649331286292,42.026668548583984,-1.228069206792184,41.43333435058594,1.694455923959691,40.8466682434082,0.03518224036510831
9262,2016-12-05,43.606666564941406,43.66666793823242,42.43333435058594,42.606666564941406,5587200.0,0.0366085804936811,1.2023760056130408,4.545508141006745,80.64856718234975,75.54303431563659,-2.460730170682467,-3.685463628221619,-4.926514505432813,-5.001838995001194,19.710526264152392,1.6000022888183594,2.026955119425729,3.2766664505004854,0.18211869300192518,6.371214207999046,1.7293925717512053,4.823940329249766,-4.4199981689453125,98.66068349504643,19.63300189335196,1.5472738787492806,12,-2.1799983978271484,-3.979999542236328,-5.9416656494140625,-5.343332290649414,0.6133346557617259,0,0.012383448634468497,2.2799890137556287,42.06666564941406,-1.1220649331286292,42.026668548583984,-1.228069206792184,41.43333435058594,0.012383448634468497
9263,2016-12-06,42.95333480834961,43.66666793823242,42.69333267211914,43.400001525878906,5367900.0,-0.014982382467112476,-1.0137880958300283,-0.4466667175292969,70.08461499843037,74.748774582332,-1.5187570302095779,-2.716165327888504,-4.205684785009204,-4.2796067005610325,19.08727619933899,0.9733352661132812,2.0375865531081274,2.334334564208987,-0.5940737998522323,5.262742928270207,0.870130382178381,3.7985387462395934,-2.960266494750975,84.07738386672399,7.268402283094858,1.4642041820306086,12,-1.5266666412353516,-3.3266677856445312,-5.288333892822266,-4.690000534057617,2.05999755859375,1,0.011019667123121746,1.2023760056130408,43.606666564941406,2.2799890137556287,42.06666564941406,-1.1220649331286292,42.026668548583984,0.011019667123121746
9264,2016-12-07,45.08666610717773,45.313331604003906,42.83333206176758,43.13999938964844,5488200.0,0.04966625544551251,1.0666682561253764,-4.358208572819415,79.72426492768311,74.49881390740087,-3.2777376582626943,-4.443575814510304,-6.24942044361422,-6.338703446717666,18.591591914543393,2.479999542236328,2.119051656327443,4.065332603454586,0.9994818198075492,7.131183387101622,2.5324072116310674,5.598257995278104,-4.432349861145013,96.30034344747533,19.618401081979314,1.532925391823518,12,-2.8366661071777273,-4.636667251586907,-7.448331832885735,-6.823331832885735,-0.4733314514160085,2,-0.025876119016187027,-1.0137880958300283,42.95333480834961,1.2023760056130408,43.606666564941406,2.2799890137556287,42.06666564941406,-0.025876119016187027
9265,2016-12-08,45.38000106811523,45.606666564941406,44.686668395996094,44.9466667175293,4639050.0,0.006506024646847797,1.0751869347857888,0.22260325647110182,82.22581803788188,74.58739594809646,-3.2794677572248503,-4.433378310827287,-6.472189841958219,-6.545870627273878,20.360330644711723,0.9199981689453125,2.1836906865094647,4.021667480468743,0.5971984236954739,7.446136537242012,2.309432952082112,5.733902008855374,-3.793881750488275,94.62878124977384,16.4787948033309,1.7122345283866331,12,-2.9833335876464773,-4.783334732055657,-7.741666793823235,-7.116666793823235,-1.1733322143554545,3,-0.044072277499465184,1.0666682561253764,45.08666610717773,-1.0137880958300283,42.95333480834961,1.2023760056130408,43.606666564941406,-0.044072277499465184
9266,2016-12-09,45.11999893188477,45.66666793823242,44.71333312988281,45.66666793823242,5728950.0,-0.005729443149201208,2.4877953470196643,-1.2615408993274453,81.25001414667923,75.56295119814482,-2.7109220481006844,-3.992137466357768,-6.129863456212448,-6.214388926005668,21.298246896554794,0.9533348083496094,2.203974921601514,3.5166654586792063,-0.24902511836593533,7.282356035724348,1.633820170156639,5.399510747201774,-2.729770164794928,83.09271247370535,1.7249749790128988,1.8828452885225697,12,-2.693330764770515,-4.493331909179695,-7.4816646575927805,-6.8566646575927805,-1.2933311462402415,4,-0.021128790253110208,1.0751869347857888,45.38000106811523,1.0666682561253764,45.08666610717773,-1.0137880958300283,42.95333480834961,-0.021128790253110208
9267,2016-12-12,44.73333358764648,45.3466682434082,44.5,45.11333465576172,2873400.0,-0.008569710846447975,1.0,0.6951209300378431,77.06067242549986,75.86532391338305,-1.8849596782326117,-3.3614438461984903,-5.682797460913484,-5.754999100026453,22.172681887932985,0.8466682434082031,2.1002681390192635,2.86566677093505,-1.0033809324152685,6.734714474285369,0.9311429192598908,4.800190622610209,-1.6878169863281158,68.60985166311261,-14.468718566058897,1.9345238516751582,12,-2.3066654205322195,-4.106666564941399,-7.108333587646477,-6.483333587646477,-0.7333335876464773,0,-0.004470955927028841,2.4877953470196643,45.11999893188477,1.0751869347857888,45.38000106811523,1.0666682561253764,45.08666610717773,-0.004470955927028841
9268,2016-12-13,44.77999877929688,45.15999984741211,44.52000045776367,44.959999084472656,3624900.0,0.0010431860965374185,1.2068874799400173,0.4736836821763515,76.05521222215309,76.48044522862762,-1.4695451724809914,-3.170571623443344,-5.667059451932651,-5.731017173259282,23.094372432811006,0.6399993896484375,2.021124001994586,2.658332061767588,-1.2779459148470735,6.59461003838225,0.6901930734602573,4.626471050074919,-1.2102519105957086,68.70582247940764,-12.614344197606698,1.968138988307331,12,-2.3533306121826243,-4.153331756591804,-7.408332824707038,-6.65666580200196,-1.133331298828132,1,-0.01250552867037269,1.0,44.73333358764648,2.4877953470196643,45.11999893188477,1.0751869347857888,45.38000106811523,-0.01250552867037269
9269,2016-12-14,43.80666732788086,44.599998474121094,43.66666793823242,44.246665954589844,2626200.0,-0.021735852566972858,-1.592594162432514,2.44443267070751,64.86058025714127,76.40704215029835,-0.13874271743864597,-2.0348375367198273,-4.648225794184121,-4.701667990100411,23.228678577562597,1.1133308410644602,2.076142537379738,1.515667152404788,-2.4037292908368784,5.435063595646454,-0.4440310692160452,3.475365374025621,1.8600006103515625,6.999969482421875,-70.09994913989979,1.9596982216208318,12,-0.2800006866455078,-3.1800003051757812,-6.583334922790527,-5.6833343505859375,0.6599998474121094,2,0.02754523712180479,1.2068874799400173,44.77999877929688,1.0,44.73333358764648,2.4877953470196643,45.11999893188477,0.02754523712180479
9270,2016-12-15,43.58000183105469,44.16666793823242,43.426666259765625,43.813331604003906,4290750.0,-0.005174223711875703,-1.740742310572345,0.5302965936381054,63.09249584184191,75.00024889329559,0.3703847393974158,-1.6252972306043318,-4.393442959733569,-4.44581375102257,23.276849866820243,0.7400016784667969,2.112210161594433,1.1200016021728487,-2.710236857917444,4.950240062263141,-0.7951176278723011,3.0351208322179986,2.0466661071777352,6.845332874661744,-65.59758397761662,1.9151192300451472,12,0.4699993133544922,-2.9533348083496094,-6.3566694259643555,-5.456668853759766,2.0199966430664062,3,0.023711169832275836,-1.592594162432514,43.80666732788086,1.2068874799400173,44.77999877929688,1.0,44.73333358764648,0.023711169832275836
9271,2016-12-16,43.400001525878906,43.959999084472656,43.32666778564453,43.77333450317383,4813050.0,-0.00413034184517902,-1.435887466529729,1.6000228885328451,66.88634187980202,73.47111274856806,0.8486536664190751,-1.2422583427163545,-4.185547671255293,-4.245039290789819,23.288235065411676,0.633331298828125,2.180690677393798,0.7706678390502901,-2.9002676233308264,4.441603301431407,-1.0647998921402717,2.606135570240852,2.138666345214844,3.630382357217991,-68.97780816423897,1.8354677311905583,12,0.779998779296875,-1.1933345794677734,-5.863335609436035,-5.416667938232429,1.986663818359375,4,0.01858680413639746,-1.740742310572345,43.58000183105469,-1.592594162432514,43.80666732788086,1.2068874799400173,44.77999877929688,0.01858680413639746
9272,2016-12-19,43.473331451416016,43.86666870117188,43.20000076293945,43.29333114624024,2119650.0,0.0016896295612658374,-2.636426059635071,-0.4821441343864442,66.44407337602104,73.06660812385593,0.843080009168446,-1.0861702054061766,-4.21386622646483,-4.291103155231511,23.485826882858415,0.666667938232429,2.283967819871634,0.6629978179931655,-2.7816264968684052,4.107622132854736,-1.0593143394376199,2.385309975423951,1.932616414550779,13.94544980362085,-58.483110292656164,1.7223121574307856,12,0.7766685485839844,-1.1799983978271484,-5.546665191650391,-5.489997863769538,1.586669921875007,0,0.008127657173533809,-1.435887466529729,43.400001525878906,-1.740742310572345,43.58000183105469,-1.592594162432514,43.80666732788086,0.008127657173533809
9273,2016-12-20,43.79999923706055,43.893333435058594,43.34000015258789,43.51333236694336,2562000.0,0.0075142110056507505,1.338018407182347,1.5925910227610514,65.31493258197862,71.46557119655543,0.7254281384507877,-1.1814808401398835,-4.479622956121915,-4.593012174142764,23.43906024758117,0.5533332824707031,2.3577930550222845,0.8043323516845717,-2.416364139657432,4.0250288430265755,-0.8060158939864337,2.414680597355577,1.4294728606640632,42.85710393159692,-27.682211965204324,1.610348245671002,12,0.6333351135253906,-1.3899993896484375,-5.8600006103515625,-5.8600006103515625,1.2800025939941406,1,0.004566227543908896,-2.636426059635071,43.473331451416016,-1.435887466529729,43.400001525878906,-1.740742310572345,43.58000183105469,0.004566227543908896
9274,2016-12-21,43.573333740234375,44.01333236694336,43.426666259765625,43.78666687011719,2254650.0,-0.005175011433205312,-1.3157807559102546,-0.7441848086442753,60.507251822738624,69.05239717265063,0.7988612193392299,-0.7512820555096553,-4.170213079616076,-4.338077411860681,23.222699317255632,0.5866661071777344,2.2382417890514503,0.42400016784667827,-2.581408456717554,3.4294087924109107,-1.0787041444354344,1.926704480128791,1.4937806507074214,38.6206325027821,-27.725073041425574,1.5027043122821147,12,0.8600006103515625,-1.1466655731201172,-5.633335113525391,-5.633335113525391,1.2999992370605469,2,0.0016829958586956906,1.338018407182347,43.79999923706055,-2.636426059635071,43.473331451416016,-1.435887466529729,43.400001525878906,0.0016829958586956906
9275,2016-12-22,43.426666259765625,43.58000183105469,43.18000030517578,43.56666564941406,1570350.0,-0.003365991717391159,3.7998718300833105,0.6562477648236893,59.10715562957891,66.59207955963947,0.7144404963758006,-0.4624038450801322,-3.941229306336183,-4.156042250026225,22.088768672163667,0.40000152587890625,2.252026123573799,0.17199935913085795,-2.7085281340813196,3.0525268523430356,-1.2682643874752344,1.6122631057369503,1.4910790409359862,29.59995971673541,-31.708811240842767,1.4402637466060901,12,0.8366680145263672,-0.9999980926513672,-5.399999618530273,-5.399999618530273,2.3266677856445312,3,0.023948440096837276,-1.3157807559102546,43.573333740234375,1.338018407182347,43.79999923706055,-2.636426059635071,43.473331451416016,0.023948440096837276
9276,2016-12-23,43.61999893188477,43.88666534423828,43.34000015258789,43.45333480834961,1711350.0,0.004451934462633922,-1.7796527979827368,-1.1904632152589063,50.10892472133041,63.597440925842875,0.3195620622486999,-0.501345761334477,-4.031968033529147,-4.311778850981035,21.000601811594205,0.5466651916503906,1.9596680267397204,0.2509986877441506,-2.486396585801238,2.988393961289539,-1.1176989490285436,1.6196963245168448,1.1239718692642526,52.79991577135671,-3.627772624694984,1.368697636772693,12,0.5500011444091726,-1.193330764770515,-5.593332290649421,-5.593332290649421,1.44000244140625,4,0.04539201262540615,3.7998718300833105,43.426666259765625,-1.3157807559102546,43.573333740234375,1.338018407182347,43.79999923706055,0.04539201262540615
9277,2016-12-27,43.753334045410156,44.00666809082031,43.573333740234375,43.69333267211914,783900.0,0.003056742704959481,-1.8889030174332109,0.3600137331196917,57.142857142857125,61.49606813925444,0.03642547926506268,-0.4127403365979774,-4.061838629664692,-4.402102971156324,20.359095218689095,0.4333343505859375,1.597554537420777,0.23000049591064453,-2.196262317710712,2.656263309532001,-0.9831309109000301,1.4431319027213192,0.8342397061415454,68.80015380882844,15.21439401200739,1.213131406810678,12,0.13666534423828125,-1.3266658782958984,-5.726667404174805,-5.726667404174805,1.9066658020019531,1,0.03733044199861313,-1.7796527979827368,43.61999893188477,3.7998718300833105,43.426666259765625,-1.3157807559102546,43.573333740234375,0.03733044199861313
9278,2016-12-28,43.30666732788086,43.97999954223633,43.21333312988281,43.913333892822266,1797900.0,-0.010208746996645202,1.072077366407885,-10.110877996058237,27.257236883149503,57.31791887547757,0.2817509521120982,0.23997654463097717,-3.5145495214258986,-3.9210792426905527,19.9710320814855,0.7666664123535156,1.2261945622617674,-0.3396661758422823,-2.4192357522384995,1.7399034005539349,-1.3794509640403945,0.7001186123558298,1.1401490790332502,15.200065918069333,-31.620109700987506,1.0397847881981095,12,0.3666667938232422,-0.8799991607666016,-5.280000686645508,-5.280000686645508,2.073333740234368,2,0.040486469026476346,-1.8889030174332109,43.753334045410156,-1.7796527979827368,43.61999893188477,3.7998718300833105,43.426666259765625,0.040486469026476346
9279,2016-12-29,42.913333892822266,43.53333282470703,42.88000106811523,43.313331604003906,1700400.0,-0.00908251452554898,-1.8000130790546565,0.6593369971201127,19.26906004353347,52.44864823122108,0.5979160741067631,0.7903969493518019,-3.025453776148808,-3.4970303731772887,18.725907120455336,0.653331756591804,0.8898848338873862,-0.8069995880126939,-2.646467414665949,1.0324682386405613,-1.726733501339325,0.11273432531393723,1.4068009039180112,2.9585338023835552,-36.25211018415652,0.9197339133266293,12,0.5333328247070312,-0.4866657257080078,-4.886667251586914,-4.886667251586914,2.1733322143554616,3,0.0504893873695238,1.072077366407885,43.30666732788086,-1.8889030174332109,43.753334045410156,-1.7796527979827368,43.61999893188477,0.0504893873695238
9280,2016-12-30,42.599998474121094,43.30666732788086,42.51333236694336,43.026668548583984,3184350.0,-0.007301586483206779,-1.644439782054461,1.0666812897565257,19.016351000093053,47.12976035569786,0.846653564286477,1.2109744008840408,-2.618667393959953,-3.152573680246377,19.400405912849177,0.7933349609375,0.5415546716381527,-1.1490015029907212,-2.8927128033042493,0.5947097973228068,-2.0208571531474817,-0.27714585283396076,1.5473202751841768,5.803524672451714,-26.705616402398434,0.8718556501567624,12,0.6633338928222656,-0.17333030700683594,-3.7366647720336914,-4.526664733886719,1.9600028991699219,4,0.05336466161037179,-1.8000130790546565,42.913333892822266,1.072077366407885,43.30666732788086,-1.8889030174332109,43.753334045410156,0.05336466161037179
9281,2017-01-03,43.54666519165039,43.95333480834961,43.073333740234375,43.08000183105469,3173400.0,0.02222222421215303,-2.666674613960216,-1.0937335157220895,37.175764231744814,43.87772600633384,-0.08607251337562616,0.4014533104038094,-3.45207862499835,-4.059956491969807,20.339677868683008,1.3533363342285156,0.3834638328250861,-0.2763347625732422,-1.8352604292459063,1.282590904099422,-1.0557975959095742,0.5031280707630899,-1.0333328247070312,69.19628374149679,39.54949445968985,0.7794628333363335,1,-0.28333282470703125,-1.1199970245361328,-4.179999351501465,-5.013332366943359,1.9133338928222656,1,0.05067365879908681,-1.644439782054461,42.599998474121094,-1.8000130790546565,42.913333892822266,1.072077366407885,43.30666732788086,0.05067365879908681
9282,2017-01-04,44.14666748046875,44.2599983215332,43.76666641235352,43.79999923706055,3672600.0,0.013778375133382204,-1.3870866519616916,0.7428657843754343,43.886763884981676,41.49681837333417,-0.6487395453655509,-0.16445065437753215,-3.926509365007689,-4.6187031137647665,20.193302825515985,0.7133331298828125,0.26549072912545313,0.2966674804687486,-1.26518461477891,1.8585195757164072,-0.48425856715508075,1.077593528092578,-1.6333351135253906,93.51159042364998,65.96322166885984,0.7809260476238278,1,-0.7600021362304688,-1.7199993133544922,-4.721668243408203,-5.613334655761719,1.6733322143554688,2,0.020688626003907196,-2.666674613960216,43.54666519165039,-1.644439782054461,42.599998474121094,-1.8000130790546565,42.913333892822266,0.020688626003907196
9283,2017-01-05,43.426666259765625,44.1533317565918,43.313331604003906,43.93333435058594,2487450.0,-0.016309299473661665,-1.2908967956720765,-1.4615359221805297,46.14342890459676,39.900838049096194,0.01423186067565041,0.6248668035137683,-3.0834903163527088,-3.8591916511423534,19.840915253385266,0.8400001525878906,0.1086908521114438,-0.44700031280517294,-1.9653834696254293,1.0713828440150834,-1.2061918912153047,0.3121912656049588,-0.843467254638675,52.29012968519999,21.227841684534017,0.7591915784101299,1,-0.04000091552734375,-0.9999980926513672,-3.9250001907348633,-4.893333435058594,3.1533355712890625,3,0.051427700535135124,-1.3870866519616916,44.14666748046875,-2.666674613960216,43.54666519165039,-1.644439782054461,42.599998474121094,0.051427700535135124
9284,2017-01-06,43.91999816894531,44.23333358764648,43.29999923706055,43.70000076293945,2611650.0,0.011360114686877365,1.2047227065677453,-0.4342041861165487,53.27339022566443,39.25264189310569,-0.47467109811653074,0.041792304451121254,-3.412437816907236,-4.321665688890874,18.40163686555431,0.9333343505859304,-0.040442900646958435,0.10466499328613565,-1.303117005672334,1.5124469922446053,-0.5992260061930992,0.8085559927653705,-1.2697271911621115,80.534334473375,44.49166632737716,0.7038909994792336,1,-0.5333328247070312,-1.4933300018310547,-4.348331451416016,-5.386665344238281,2.7933349609375,4,0.03324232604823396,-1.2908967956720765,43.426666259765625,-1.3870866519616916,44.14666748046875,-2.666674613960216,43.54666519165039,0.03324232604823396
9285,2017-01-09,43.38000106811523,43.99333190917969,43.17333221435547,43.83333206176758,2225550.0,-0.012295016469556774,1.1206961188611118,-2.060619722217438,49.819923848017446,39.2205306849598,0.06482775178114508,0.4472000960271103,-2.72082818765778,-3.7541697283916946,16.661022683050636,0.8199996948242188,-0.218158497160303,-0.33533210754395526,-1.5453879282647023,0.8747237131767918,-0.9403600179043252,0.2696958028164147,-0.6653409965820245,25.842797763897085,-13.709096290819648,0.6050279103603724,1,0.00666427612305398,-0.9533329010009695,-3.6750011444091726,-4.713335037231438,3.153331756591804,0,0.0393422083227406,1.2047227065677453,43.91999816894531,-1.2908967956720765,43.426666259765625,-1.3870866519616916,44.14666748046875,0.0393422083227406
9286,2017-01-10,44.16666793823242,44.20666885375977,43.40666580200195,43.51333236694336,3052050.0,0.018134321132956543,1.1818143986683083,-1.4411888453188149,55.531936911436155,39.04153954813525,-0.7108977196598261,-0.4369527202347996,-3.344045277485698,-4.51061305619011,14.878636270460147,0.8266677856445455,-0.3154790753593062,0.49900131225585653,-0.5412711071266045,1.5392737316383176,-0.021134897435374,1.019137521947087,-1.390194336699217,91.41130999813946,46.61191550525,0.5201362096912296,1,-0.7800025939941406,-0.6400012969970703,-4.373333930969238,-5.273334503173828,1.6466636657714844,1,0.008905662424176342,1.1206961188611118,43.38000106811523,1.2047227065677453,43.91999816894531,-1.2908967956720765,43.426666259765625,0.008905662424176342
9287,2017-01-11,44.53333282470703,44.54666519165039,44.01333236694336,44.16666793823242,2403000.0,0.00830184624720598,1.7118874201088168,0.5612198425858888,55.813954895040375,42.21450821612313,-1.0675483224951705,-0.8636491572442537,-3.5419938525933716,-4.849512029380115,13.39541060560193,0.5333328247070312,-0.3827870365435615,0.8756662368774428,-0.12454676519320884,1.8758792389480945,0.375559735842117,1.3757727379127687,-1.697518234373824,99.02919633011213,51.754087033076765,0.5001065010353243,1,-1.0033340454101562,-0.48333168029785156,-4.736664772033691,-5.636665344238281,1.366668701171868,2,0.020808374334191138,1.1818143986683083,44.16666793823242,1.1206961188611118,43.38000106811523,1.2047227065677453,43.91999816894531,0.020808374334191138
9288,2017-01-12,44.22000122070313,44.53333282470703,43.79333114624024,44.53333282470703,2220900.0,-0.007035889391823424,3.7234410382526515,-0.8545448870670538,55.05735769170648,46.190985732586796,-0.6828440715392645,-0.6265455758241174,-3.050007153453585,-4.513999657427185,11.72481762358996,0.7400016784667898,-0.3882689510138633,0.5903345108032312,-0.30326077769468185,1.4839297993011442,0.14353686655427822,1.0371321550521841,-1.2815355942908937,76.21378235665073,26.693735512248423,0.44679764424895485,1,-0.6900024414062571,-0.13000106811524148,-3.693333625793464,-4.593334197998054,1.626667022705071,3,0.036182687244522116,1.7118874201088168,44.53333282470703,1.1818143986683083,44.16666793823242,1.1206961188611118,43.38000106811523,0.036182687244522116
9289,2017-01-13,45.01333236694336,45.099998474121094,44.52000045776367,44.71333312988281,2269200.0,0.017940550075534745,1.4507055874791468,-0.9574496578928362,61.26894006100267,50.88571785046564,-1.281754006472184,-1.3964373674765653,-3.644903729670453,-5.280205199870082,11.206691112482988,0.8799972534179616,-0.4326910364391807,1.3233324050903335,0.2372158106791602,2.4094489995015067,0.7802741078847504,1.8663907022959165,-1.978374766616831,95.50175819302108,41.66658579742962,0.5430582972055853,1,-0.926666259765625,-0.9233322143554688,-4.486664772033691,-5.386665344238281,0.3466682434082031,4,0.034804565263909515,3.7234410382526515,44.22000122070313,1.7118874201088168,44.53333282470703,1.1818143986683083,44.16666793823242,0.034804565263909515
9290,2017-01-17,44.61333465576172,44.973331451416016,44.40666580200195,44.66666793823242,1857900.0,-0.00888620526738404,-1.4285445702374626,-0.17777806034866422,56.85374662638592,53.07216033875909,-0.6326619429512519,-0.9645064043639451,-3.04552365410143,-4.856303398317543,10.871054681039857,0.6066665649414062,-0.28830151678164384,0.8716680526733427,-0.28822236873705975,2.031558474083745,0.291722841968145,1.4516132633785404,-1.413173785531626,71.25999950438954,16.579482007933066,0.5799452107051996,1,-0.4766693115234375,-0.5233345031738281,-3.2633352279663086,-4.163335800170898,0.3466644287109375,1,0.047071094109524925,1.4507055874791468,45.01333236694336,3.7234410382526515,44.22000122070313,1.7118874201088168,44.53333282470703,0.047071094109524925
9291,2017-01-18,44.20666885375977,44.606666564941406,44.11999893188477,44.599998474121094,3680850.0,-0.009115341974317626,1.3934524647061233,7.374937415063167,53.01419707901458,54.08631958254053,-0.13692857338522657,-0.5210215410287589,-2.4317083420483314,-4.42498147705502,10.48716751404998,0.493335723876946,-0.06870268734805052,0.4246688842773523,-0.7412821808896481,1.5906199494443527,-0.1583066483061515,1.007644416860856,-0.8545209752183993,31.632971813099566,-20.38321574203055,0.5829755325835011,1,-0.07000350952149148,-0.1166687011718821,-2.7100019454956126,-3.6100025177002024,0.7399978637695241,2,0.05263151536353261,-1.4285445702374626,44.61333465576172,1.4507055874791468,45.01333236694336,3.7234410382526515,44.22000122070313,0.05263151536353261
9292,2017-01-19,43.82666778564453,44.46666717529297,43.6533317565918,44.36000061035156,3102300.0,-0.008596012275259302,1.1785790920330652,1.355943710054433,53.48837804431774,54.90242504250953,0.21557721618923864,-0.11930919079131286,-1.8528693983059554,-4.024199765261564,10.010768721301886,0.8133354187011719,0.1859415248950853,0.027000999450685015,-1.1299301126986165,1.1839321115999866,-0.5514645566239622,0.6054665555253322,-0.3346918594567825,11.981752739066806,-42.84526986732348,0.5784655560746504,1,0.30999755859375,0.10333251953125,-2.3000001907348633,-3.200000762939453,1.2466659545898509,3,0.045330022078705845,1.3934524647061233,44.20666885375977,-1.4285445702374626,44.61333465576172,1.4507055874791468,45.01333236694336,0.045330022078705845
9293,2017-01-20,44.0,44.20666885375977,43.61333465576172,44.0,2820900.0,0.0039549485076810775,1.8709415434593373,-0.0,57.51152452861633,55.37332885394863,0.14765226491647354,-0.2918530538151103,-1.8478999231715392,-4.174680867916209,9.465945607162068,0.593334197998054,0.30494052991862475,0.19033317565917685,-0.9700622979891591,1.3507286493075128,-0.38986456116499113,0.7705309124833448,1.0999984741210938,26.008929487837424,-33.917633653962554,0.5801977368241663,1,0.13666534423828125,-0.16333389282226562,-2.473332405090332,-3.373332977294922,0.5400009155273438,4,0.04318185286088405,1.1785790920330652,43.82666778564453,1.3934524647061233,44.20666885375977,-1.4285445702374626,44.61333465576172,0.04318185286088405
9294,2017-01-23,43.64666748046875,44.0,43.48666763305664,43.99333190917969,3534750.0,-0.008030284534801146,1.8518416479464248,-100.0,57.195259978454445,56.19281064621941,0.5119750882466292,0.07088969037641846,-1.312396950418396,-3.804897111597896,8.784987415937863,0.5133323669433594,0.3401765327594788,-0.16666603088378906,-1.3243775148117223,0.9910454530441442,-0.7455217728477521,0.412189711080174,1.4235977172851548,10.762342194395977,-53.696688586131366,0.578855741963966,1,0.6066646575927734,0.15999794006347656,-2.119999885559082,-3.020000457763672,2.479999542236328,0,0.050404782081562516,1.8709415434593373,44.0,1.1785790920330652,43.82666778564453,1.3934524647061233,44.20666885375977,0.050404782081562516
9295,2017-01-24,44.46666717529297,44.606666564941406,43.76666641235352,43.76666641235352,2458350.0,0.018787223450476676,-1.3999978201753953,-2.019246005545998,56.43659061636454,56.29332772454478,-0.1538497071925775,-0.7032571994696823,-1.9885223883764738,-4.605852095771091,8.587406247979809,0.9599990844726562,0.4380590405949931,0.6013336181640625,-0.5765019210537474,1.7791691573818724,0.012415848555157538,1.1902513877729675,0.5402541198730475,87.50004257478687,22.663688404372948,0.5889177696089049,1,-0.17333412170410156,-0.6600017547607422,-2.390000343322754,-3.8400001525878906,0.45333099365234375,1,0.02008995708036676,1.8518416479464248,43.64666748046875,1.8709415434593373,44.0,1.1785790920330652,43.82666778564453,0.02008995708036676
9296,2017-01-25,45.599998474121094,45.79333114624024,44.54666519165039,44.66666793823242,3442950.0,0.025487210326791354,-1.1249939040844381,1.3333278837717641,59.46180874620392,56.698644819118506,-1.1873433129289879,-1.771470428551055,-3.0127796204877058,-5.706329548559793,8.497975680216447,1.3266639709472727,0.4900787722331046,1.635664939880371,0.2332225564575623,3.03810732330318,0.9344437481689667,2.3368861315917755,-2.113330841064453,91.61851431671043,29.153204366701246,0.7012211917114057,1,-0.9599990844726562,-1.4466667175292969,-3.261664390563965,-4.973331451416016,0.1533355712890625,2,-0.01403507480404087,-1.3999978201753953,44.46666717529297,1.8518416479464248,43.64666748046875,1.8709415434593373,44.0,-0.01403507480404087
9297,2017-01-26,45.38666534423828,45.62666702270508,45.14666748046875,45.52000045776367,2421450.0,-0.00467835826801366,1.7692155330831785,-0.14285947839308122,63.661734847445445,57.65468672531173,-0.9389791346809986,-1.5067500324701228,-2.6656718058276567,-5.457962584118086,8.284656867789852,0.4799995422363281,0.6102939660347388,1.340665245056151,-0.19403036825857356,2.8753608583708754,0.5733174383987887,2.108013051713513,-1.8538644409179668,82.36995557966364,17.8484818169633,0.767347806657363,1,-0.7466659545898438,-1.2333335876464844,-2.193331718444824,-4.759998321533203,0.12666702270507812,3,-0.00969444711066092,-1.1249939040844381,45.599998474121094,-1.3999978201753953,44.46666717529297,1.8518416479464248,43.64666748046875,-0.00969444711066092
9298,2017-01-27,45.06000137329102,45.459999084472656,44.753334045410156,45.4466667175293,2401800.0,-0.007197355621296531,2.4193738924985233,2.8999513632591807,58.13515277792151,57.30648813830271,-0.5371137586122288,-1.098306412800099,-2.2144378327455527,-5.094189380651223,8.347832649680168,0.7066650390625,0.6286065616355074,0.9263345718383889,-0.6306873557826052,2.483356499459383,0.14782360802789185,1.7048455356488859,-1.4819898651123111,68.20820337435802,5.4762816930982865,0.7785109638104988,1,-0.42000198364258523,-0.9066696166992259,-1.7883348464965891,-4.433334350585945,-0.013336181640632105,4,0.0002958803048609404,1.7692155330831785,45.38666534423828,-1.1249939040844381,45.599998474121094,-1.3999978201753953,44.46666717529297,0.0002958803048609404
9299,2017-01-30,45.08000183105469,45.16666793823242,44.26666641235352,44.90666580200195,5441400.0,0.0004438627863763145,4.1922928793863825,-0.4482843669225236,63.10383742532077,58.00094267151769,-0.6109058982600075,-0.9988756986099006,-2.1302787372823246,-5.062004286761173,8.616142897574756,0.9000015258788991,0.619935920008075,0.8380016326904283,-0.6619718532034469,2.3379751185843034,0.0880148897434907,1.5879883756373658,-1.4576839301147473,64.80279627614885,-2.4881401937937113,0.749986742946938,1,-0.44000244140625,-0.9266700744628906,-1.658334732055664,-4.453334808349609,-0.20666885375976562,0,-0.011978724347685099,2.4193738924985233,45.06000137329102,1.7692155330831785,45.38666534423828,-1.1249939040844381,45.599998474121094,-0.011978724347685099
9300,2017-01-31,44.87333297729492,45.7599983215332,43.30666732788086,43.9466667175293,9478650.0,-0.004584490802247432,-1.2235644741937268,5.346068355377539,55.981939997184206,58.33069188464765,-0.4061933490794658,-0.6462979010546235,-1.8126120370662022,-4.800096180526893,9.2011688848208,2.4533309936523438,0.6373945047114731,0.5176660537719755,-0.7906982206679061,1.826030328211857,-0.1365160834479653,1.1718481909919163,0.9199981689453196,63.00271222218113,-1.1860534445649762,0.6541821372199421,1,-0.323333740234375,-0.720001220703125,-1.4433317184448242,-4.246665954589844,-0.39333343505859375,1,0.02793048704548684,4.1922928793863825,45.08000183105469,2.4193738924985233,45.06000137329102,1.7692155330831785,45.38666534423828,0.02793048704548684
9301,2017-02-01,45.753334045410156,46.53333282470703,44.913333892822266,45.09333419799805,4588200.0,0.019610780161137153,-2.176467068331669,0.7122303639058126,59.50158114086953,58.99882556204229,-1.1663856171597828,-1.4255955225569892,-2.56308323326423,-5.6190735626875465,9.140282747064148,1.6599998474121094,0.5585878614825006,1.2873336791992216,-0.10336105929199846,2.6780284176904416,0.5919863099536116,1.9826810484448316,-2.446666717529297,75.82647534849518,15.38199612688583,0.6953473692456099,2,-0.8333339691162109,-1.230001449584961,-2.4083328247070312,-5.126667022705078,-0.6133346557617188,2,-0.01821366450885875,-1.2235644741937268,44.87333297729492,4.1922928793863825,45.08000183105469,2.4193738924985233,45.06000137329102,-0.01821366450885875
9302,2017-02-02,45.06000137329102,45.97999954223633,44.91999816894531,45.49333190917969,2813550.0,-0.015153708174162839,-1.9719514216805618,-0.6565615698060754,56.17647933301061,58.85048720697499,-0.31257726151056175,-0.6960148628834233,-1.740448587634809,-4.853546037666291,8.759187466773732,1.0600013732910156,0.5278571345199907,0.5483343124389748,-0.8581024752157589,1.9547711000937085,-0.1548840813883956,1.2515527062663452,-1.7533340454101634,54.33888474447649,-3.941067320841718,0.7032183938273671,2,-0.14000129699707742,-0.5366687774658274,-1.7616672515869212,-4.433334350585945,0.18666458129882102,3,0.015386876408976402,-2.176467068331669,45.753334045410156,-1.2235644741937268,44.87333297729492,4.1922928793863825,45.08000183105469,0.015386876408976402
9303,2017-02-03,45.65999984741211,45.91333389282226,44.88000106811523,44.88000106811523,2971650.0,0.013315544958609982,-1.6495754919988561,-1.8000088032044124,54.89405830373189,58.59479813200582,-0.7290044521317114,-1.1806513967061534,-2.2092442821382434,-5.388411247308497,8.90876320410385,1.0333328247070312,0.5790079778255546,1.0366661071777372,-0.3616681336862726,2.435000348041747,0.33749898674573586,1.7358332276097386,-2.2887992095947283,72.93388551884433,18.56240736933337,0.6991671204320048,2,-0.7399997711181641,-1.136667251586914,-2.5016660690307617,-5.033332824707031,-0.7599983215332031,4,-0.0032121655926169446,-1.9719514216805618,45.06000137329102,-2.176467068331669,45.753334045410156,-1.2235644741937268,44.87333297729492,-0.0032121655926169446
9304,2017-02-06,45.38000106811523,45.71333312988281,45.04666519165039,45.36666870117188,2435550.0,-0.006132255370840833,-1.0408013125551034,0.017092804882801765,55.90956217776699,58.536239416606094,-0.19810868685977567,-0.8281229132242984,-1.8117012764459517,-5.035623862081152,8.978551297026401,0.6666679382324219,0.6570492976284896,0.6836671829223562,-0.712503721978301,2.0798380878230134,-0.014418269527972427,1.3817526353726848,-1.9455577865600517,64.25623425402324,11.524463691828686,0.6980854524503293,2,-0.46000099182128196,-0.856668472290032,-2.3299999237060476,-4.753334045410149,0.5333328247070312,0,-0.007345435624042884,-1.6495754919988561,45.65999984741211,-1.9719514216805618,45.06000137329102,-2.176467068331669,45.753334045410156,-0.007345435624042884
9305,2017-02-07,45.08666610717773,45.72666549682617,45.02000045776367,45.38000106811523,1855800.0,-0.006463969899366151,-2.3124955296474887,-22.001716738220875,56.903748660764954,58.25201051822399,0.21503514887123742,-0.42200981786562863,-1.4282422451348182,-4.674512081776832,9.2019553944469,0.7066650390625,0.6895801313686576,0.3049989700317326,-0.9543354038557084,1.5643333439191736,-0.3246682169119879,0.9346661569754531,-1.590245034759512,12.499913477045983,-41.128529018560016,0.6296671869437189,2,-0.16666603088378196,-0.563333511352532,-2.14999866485595,-4.459999084472649,0.8400001525878906,1,-0.004731623522033823,-1.0408013125551034,45.38000106811523,-1.6495754919988561,45.65999984741211,-1.9719514216805618,45.06000137329102,-0.004731623522033823
9306,2017-02-08,44.560001373291016,45.0533332824707,44.4466667175293,45.0533332824707,2867400.0,-0.0116811638419827,1.459466147041539,1.6818039950062422,55.62373001742947,57.358898870444435,0.6466660682009788,0.1429631593939007,-0.8161449757920352,-4.084467485791144,9.210058634649627,0.6399993896484304,0.7479373423017677,-0.24133243560790874,-1.472190988908082,0.9895261176922645,-0.8567617122579989,0.37409684104218144,-1.002842065827025,7.391393044975296,-49.37745406915111,0.6154292766500883,2,0.3599987030029297,0.2433319091796875,-1.715001106262207,-3.9333343505859375,1.7866668701171875,2,-0.0017953731730053768,-2.3124955296474887,45.08666610717773,-1.0408013125551034,45.38000106811523,-1.6495754919988561,45.65999984741211,-0.0017953731730053768
9307,2017-02-09,45.459999084472656,45.54666519165039,44.46666717529297,44.66666793823242,3205800.0,0.020197434547681414,1.2344862966397663,-1.608108317095048,60.07360233472379,57.57428215453358,-0.270255561347966,-0.7210184717692556,-1.5969988002564008,-4.91137630471723,8.774847710049425,1.0799980163574219,0.7834717137526468,0.6123319625854506,-0.645518383836631,1.8701823090075322,-0.016593210625586607,1.2412571357964879,-1.8433163066638016,69.09081924063308,8.082771464819274,0.6289251732110401,2,-0.5399990081787109,-0.6066665649414062,-2.6149988174438477,-4.833332061767578,0.6133346557617259,3,-0.007039148730064948,1.459466147041539,44.560001373291016,-2.3124955296474887,45.08666610717773,-1.0408013125551034,45.38000106811523,-0.007039148730064948
9308,2017-02-10,45.81999969482422,45.91333389282226,45.253334045410156,45.47333145141602,2849400.0,0.007919063299641094,1.4749840856585354,0.436977982083687,64.98162422110686,57.782925131843136,-0.5711787442155014,-1.0066148779410753,-1.8370186321352477,-5.196623554693346,8.768358409493873,0.6599998474121023,0.7113727943157215,0.8923326492309585,-0.40046985447114736,2.1851351529330643,0.24593139737990555,1.5387339010820114,-2.1449839160774005,93.63630688882114,25.187224773896943,0.6464012518510514,2,-0.8999996185302734,-0.9666671752929688,-2.913332939147949,-5.193332672119141,-0.720001220703125,4,-0.01251273994004709,1.2344862966397663,45.459999084472656,1.459466147041539,44.560001373291016,-2.3124955296474887,45.08666610717773,-0.01251273994004709
9309,2017-02-13,46.58000183105469,46.59333419799805,45.959999084472656,46.0,2752800.0,0.016586690119867464,1.0879183067771672,1.6730745953321866,64.68954567245488,58.750436873539876,-1.22483414961426,-1.732030180785003,-2.484647850602613,-5.883080928176312,8.381547175329288,0.7733345031738281,0.6399468398995083,1.5740013122558594,0.0844583922564226,3.063544232255296,0.829229852256141,2.3187727722555778,-2.8478197113886665,99.37892724119303,31.962436390540148,0.744771459999719,2,-1.0600013732910156,-1.6966686248779297,-3.673335075378418,-5.953334808349609,-1.5600013732910156,0,-0.0360669866709995,1.4749840856585354,45.81999969482422,1.2344862966397663,45.459999084472656,1.459466147041539,44.560001373291016,-0.0360669866709995
9310,2017-02-14,46.71333312988281,46.746665954589844,46.35333251953125,46.49333190917969,3009750.0,0.0028624150619769306,1.7441848086442753,0.37931125200599825,58.98817648305193,58.69339191156014,-1.1954250953815517,-1.791836630300736,-2.520867885252443,-5.946667870905912,8.188970367364561,0.39333343505859375,0.6494060724248953,1.602332687377931,-0.05704604926973644,3.2617114240255987,0.7726433190540973,2.432022055701765,-2.8667049270835108,98.55074627113218,32.78306164967135,0.8296893683238331,2,-1.1166667938232422,-1.7533340454101562,-3.806666374206543,-6.086666107177734,-1.6533317565917898,1,-0.017125715153663235,1.0879183067771672,46.58000183105469,1.4749840856585354,45.81999969482422,1.2344862966397663,45.459999084472656,-0.017125715153663235
9311,2017-02-15,46.53333282470703,46.71333312988281,46.18000030517578,46.45333480834961,2124300.0,-0.0038532961173056712,1.4242476786627711,0.3636253294492995,59.307371907213664,59.041268864249375,-0.9981081283049207,-1.5057940329638981,-2.2451351346536157,-5.704393838055097,8.311677072848145,0.5333328247070312,0.6231760389520957,1.3059991836547837,-0.41163995690723,3.0236383242167975,0.4471796133737769,2.1648187539357906,-2.512702356800297,90.6432787675175,25.86133267333004,0.8588195702810061,2,-0.9366664886474609,-1.5066661834716797,-3.6266660690307617,-5.906665802001953,-1.4533309936523438,2,-0.013037247240096694,1.7441848086442753,46.71333312988281,1.0879183067771672,46.58000183105469,1.4749840856585354,45.81999969482422,-0.013037247240096694
9312,2017-02-16,45.813331604003906,46.61333465576172,45.62666702270508,46.58666610717773,2239500.0,-0.01547280577162613,1.3870848657403776,-9.666920986123605,55.74768746103563,59.136116548394234,-0.1788134132332999,-0.6633352032758921,-1.4854405779828497,-4.92013814306803,8.812056849446742,0.9866676330566406,0.661976272011195,0.4866647720336914,-1.115835718113182,2.0891652621805648,-0.3145854730397488,1.2879150171071316,-1.6291390068961817,37.49987227563939,-25.739584233255314,0.8012502450734368,2,-0.21666526794433594,-0.7866649627685547,-2.35666561126709,-5.186664581298828,-1.486663818359375,3,0.011641516142381736,1.4242476786627711,46.53333282470703,1.7441848086442753,46.71333312988281,1.0879183067771672,46.58000183105469,0.011641516142381736
9313,2017-02-17,45.9000015258789,45.91999816894531,45.099998474121094,45.66666793823242,2182950.0,0.0018918057002301758,5.000139565393365,-0.3017240103588541,56.1933485997992,59.16764837306448,-0.2546366564485396,-0.6328077723333507,-1.5095296036040509,-4.933520181214519,9.254002257999064,0.8199996948242188,0.6072979352310881,0.47833461761474183,-1.0145400129763402,1.9712092482058239,-0.26810269768079564,1.2247719329102793,-1.5620605273222452,48.583157270469194,-13.861279598450018,0.7464373152955405,2,-0.30333518981932883,-0.8733348846435476,-2.110001564025872,-5.273334503173821,-1.1733360290527273,4,0.0037763008408127074,1.3870848657403776,45.813331604003906,1.4242476786627711,46.53333282470703,1.7441848086442753,46.71333312988281,0.0037763008408127074
9314,2017-02-21,45.8466682434082,46.11999893188477,45.58666610717773,45.95333480834961,2806050.0,-0.0011619451132398595,1.4242686965719202,-0.45714192293231404,57.52578754812126,59.23676380499297,-0.1432046664668647,-0.42815702320322657,-1.46171904585767,-4.8084876235703575,9.700106520653895,0.5333328247070455,0.6281703339017923,0.31500129699706747,-0.9309781440768603,1.5609807380709952,-0.3079884235398964,0.9379910175340314,-1.3642037474895545,45.34429556321584,-16.326051189904312,0.6229897205369652,2,-0.2500019073486328,-0.8200016021728516,-2.0366687774658203,-5.220001220703125,-0.7466697692871094,1,-0.01628623840936283,5.000139565393365,45.9000015258789,1.3870848657403776,45.813331604003906,1.4242476786627711,46.53333282470703,-0.01628623840936283
9315,2017-02-22,45.36000061035156,45.69333267211914,45.13999938964844,45.599998474121094,2130300.0,-0.010615114504566314,1.5937522351763107,2.2499821185895144,46.761799599017124,58.2521048696138,0.43171204439299515,0.13583264049294996,-0.9957996338876001,-4.264251355422914,9.680600395263689,0.7066688537597656,0.6062147140926939,-0.21633300781250142,-1.3615335402998596,0.9288675246748568,-0.7889332740561841,0.35626725843118123,-0.7416840269126439,16.11582168038853,-41.95602968425747,0.5726002662436808,2,0.24666595458984375,-0.33333396911621094,-1.27166748046875,-4.733333587646484,-0.2666664123535156,2,-0.007495594091996072,1.4242686965719202,45.8466682434082,5.000139565393365,45.9000015258789,1.3870848657403776,45.813331604003906,-0.007495594091996072
9316,2017-02-23,44.959999084472656,45.65999984741211,44.7400016784668,45.56000137329102,2043450.0,-0.008818375672323575,1.2999976158119353,2.5000317894268664,49.134928685652525,57.036696686383664,0.9995316050584577,0.5116617830885275,-0.6132402367929402,-3.8018229719201173,8.5907568888392,0.9199981689453125,0.5872172584295612,-0.5843345642089872,-1.7620556914373395,0.5933865630193651,-1.1731951278231634,0.004525999405188941,1.7866668701171875,11.74363600450433,-44.86713384845246,0.5888605636141747,2,0.7833347320556641,0.06666755676269531,-0.8466663360595703,-4.333332061767578,-0.15999984741210938,3,0.002224250241430692,1.5937522351763107,45.36000061035156,1.4242686965719202,45.8466682434082,5.000139565393365,45.9000015258789,0.002224250241430692
9317,2017-02-24,44.9466667175293,45.0533332824707,44.43999862670898,44.93333435058594,2469900.0,-0.00029653841670040926,4.411804305020342,-0.02222052680768251,43.132226924890645,54.60898587569298,1.0419638082622598,0.516839015295453,-0.6053992539544311,-3.7349813600094492,7.549343149784093,0.6133346557617259,0.5838446029013582,-0.575666999816896,-1.7818829210491103,0.6305489214153184,-1.1787749604330031,0.02744096079921121,1.7598659515380888,30.15880945136506,-23.37978613645644,0.6031079606161066,2,0.6466655731201172,0.07999992370605469,-0.8333339691162109,-4.319999694824219,-0.38666534423828125,4,0.002966518393084483,1.2999976158119353,44.959999084472656,1.5937522351763107,45.36000061035156,1.4242686965719202,45.8466682434082,0.002966518393084483
9318,2017-02-27,45.07333374023438,45.12666702270508,44.67333221435547,44.87333297729492,2621250.0,0.00281816276835678,1.9565249841400156,15.00114449213215,46.957668253347265,52.638777273569914,0.8920527706491441,0.4123641578805959,-0.7377033881046486,-3.8067528683683847,6.983479093140313,0.4533348083496094,0.6377575766977799,-0.4496665954589787,-1.6548209578364848,0.7554877669185274,-1.0522437766477353,0.1529105857297779,1.542537567138666,37.69851181420664,-13.886039990503264,0.602577181188754,2,0.519998550415032,-0.04666709899903054,-1.0400009155273509,-4.446666717529304,-0.6599998474121165,0,-0.016565580857475948,4.411804305020342,44.9466667175293,1.2999976158119353,44.959999084472656,1.5937522351763107,45.36000061035156,-0.016565580857475948
9319,2017-02-28,44.540000915527344,45.099998474121094,44.43333435058594,45.02000045776367,2740650.0,-0.011832557755339979,1.0833397905478301,-2.3999885559517735,44.823248834458894,51.06489642372624,1.235506641937718,0.9519754650961048,-0.18494309135520837,-3.2244748453810743,7.12503272894536,0.6666641235351562,0.5694095586475854,-0.9559993743896484,-2.2254249437750175,0.31342619499572066,-1.5907121590823294,-0.32128658969696744,1.9888354846191447,8.465611669356132,-46.077455862839386,0.6347127846926843,2,1.0333328247070312,0.4866657257080078,-0.5533351898193359,-3.9133338928222656,-0.04000091552734375,1,0.004190942466589798,1.9565249841400156,45.07333374023438,4.411804305020342,44.9466667175293,1.2999976158119353,44.959999084472656,0.004190942466589798
9320,2017-03-01,46.12666702270508,46.34000015258789,44.99333190917969,45.27333450317383,4055400.0,0.035623396375472405,1.1041711370192882,-1.7777777777777777,62.35539959831383,51.403566167181815,-0.49520577346494576,-0.5649446300989354,-1.7260367509085484,-4.760243161424889,7.175311829952184,1.7999992370605469,0.46500210994082636,0.568000030517581,-0.695731261387273,1.831731322422435,-0.06386561543484959,1.1998656764700115,0.27643925446777473,88.81119440759791,27.134558154019885,0.6318656459524277,3,-0.60333251953125,-1.1000003814697266,-2.096668243408203,-5.5,-1.35333251953125,2,-0.02225759229641766,1.0833397905478301,44.540000915527344,1.9565249841400156,45.07333374023438,4.411804305020342,44.9466667175293,-0.02225759229641766
9321,2017-03-02,44.91999816894531,45.98666763305664,44.85333251953125,45.959999084472656,4108650.0,-0.026159896902280044,1.0731651152080164,-1.2187522351763107,45.93781171336317,50.31357997299598,0.5124325267634191,0.6072244488064769,-0.4810746062468567,-3.5085378120540156,7.187099366496738,1.2733345031738281,0.2689687583197866,-0.5970020294189453,-1.88835871023619,0.6943546513982994,-1.2426803698275677,0.04867631098967706,1.4200019836425781,25.524337712901218,-33.7597814753027,0.645678340408622,3,0.46666908264160156,0.10666847229003906,-0.8699989318847656,-4.293331146240234,-0.14666366577148438,3,0.003858771952768514,1.1041711370192882,46.12666702270508,1.0833397905478301,44.540000915527344,1.9565249841400156,45.07333374023438,0.003858771952768514
9322,2017-03-03,45.753334045410156,45.813331604003906,44.93999862670898,45.0533332824707,3190650.0,0.018551556332007113,1.1300911345059883,-0.6730770641528812,49.53184303186553,49.57341268767002,-0.36912661953223846,-0.18077378209459738,-1.2680082357662883,-4.283763471565848,7.199523916163256,0.8933334350585938,0.13085804173690008,0.20166721343993999,-1.0751775916713484,1.4785120185512284,-0.43675518911570776,0.8400896159955877,0.5866661071777344,69.23078462089428,13.70159893947006,0.6384224025556444,3,-0.3666667938232422,-0.7266674041748047,-1.356668472290039,-5.063335418701172,-0.6533355712890625,4,-0.02083640084902716,1.0731651152080164,44.91999816894531,1.1041711370192882,46.12666702270508,1.0833397905478301,44.540000915527344,-0.02083640084902716
9323,2017-03-06,45.51333236694336,45.84000015258789,45.00666809082031,45.48666763305664,2641050.0,-0.005245556055621936,1.4509755522893784,0.03809243546356696,41.91918286995428,47.839345501207035,-0.21204037765623696,0.05025304961007038,-0.9939675273136004,-3.980921985308399,7.270621072502578,0.8333320617675781,-0.014411130928657201,-0.03100109100341797,-1.3069105119013429,1.244908329894507,-0.6689558014523769,0.6069536194455409,0.7122678375244149,56.643278293629116,6.385639647795145,0.637954710448961,3,-0.1266651153564453,-0.4866657257080078,-1.1166667938232422,-3.2433338165283203,-0.4933319091796875,0,-0.02094619189749236,1.1300911345059883,45.753334045410156,1.0731651152080164,44.91999816894531,1.1041711370192882,46.12666702270508,-0.02094619189749236
9324,2017-03-07,45.04666519165039,45.753334045410156,45.01333236694336,45.27333450317383,2532750.0,-0.010253416988467157,-4.045437994173949,-8.50071530758226,37.98078166307664,46.86367684165809,0.1443973040772093,0.517183369785954,-0.4906749999208273,-3.4419943203719257,7.345560407515222,0.7400016784667969,-0.10270642268783803,-0.48100147247314595,-1.774536080697338,0.8125331357510461,-1.127768776585242,0.1657658316389501,1.0713990615844722,13.004431375265895,-29.857908680079483,0.6467673041120968,3,0.34000205993652344,-0.019998550415039062,-0.6499996185302734,-2.690000534057617,-1.279998779296868,1,-0.014059449154196546,1.4509755522893784,45.51333236694336,1.1300911345059883,45.753334045410156,1.0731651152080164,44.91999816894531,-0.014059449154196546
9325,2017-03-08,44.87333297729492,45.313331604003906,44.7400016784668,45.1533317565918,2235900.0,-0.0038478367625667254,-1.0975688047786525,1.2352743184113093,38.01734454536793,45.628389714959795,0.269809211222956,0.710122061851699,-0.27724817885719943,-3.196888811866579,7.504860994260887,0.5733299255371094,-0.21418334151078966,-0.6436670303344698,-1.955896671580092,0.6685626109111524,-1.299781850957281,0.01244779028834131,1.1436474817810023,10.695030079007118,-25.04421424018212,0.6561148206228093,3,0.5133342742919922,0.1533336639404297,-0.4766674041748047,-2.4000015258789062,-1.7866668701171946,2,-0.008319706884349798,-4.045437994173949,45.04666519165039,1.4509755522893784,45.51333236694336,1.1300911345059883,45.753334045410156,-0.008319706884349798
9326,2017-03-09,44.47999954223633,44.97999954223633,44.1533317565918,44.68000030517578,3430950.0,-0.008765416093732381,1.0666714350427962,0.714291553133515,39.89901471141569,45.26914391346258,0.6569831548782687,1.1564462538374443,0.14620331453389213,-2.725250595977627,7.856416649839698,0.8266677856445312,-0.3512182620373707,-1.0330003738403306,-2.3579393049794604,0.29193855729879914,-1.6954698394098955,-0.37053090827076574,1.4419621503301983,19.36763541784462,-15.481806850776781,0.6624694655695638,3,0.7666664123535156,0.9699993133544922,-0.12833404541015625,-1.989999771118164,-0.9199981689453125,3,0.006594760880313411,-1.0975688047786525,44.87333297729492,-4.045437994173949,45.04666519165039,1.4509755522893784,45.51333236694336,0.006594760880313411
9327,2017-03-10,45.13999938964844,45.23333358764648,44.686668395996094,44.913333892822266,2432250.0,0.014838126218625458,1.6451505726653266,-1.1333231608460965,44.702592148254084,45.01857990178556,0.03049885130211294,0.496710223380191,-0.4796866964057642,-3.3036967015758307,8.272834389522146,0.7533340454101491,-0.35808822671848617,-0.35700054168701456,-1.6923223343851461,0.978321251011117,-1.024661438036084,0.31066035466205477,0.6404719080401122,58.49802103358589,24.337140080284108,0.6676608963490664,3,0.10666656494140625,0.3099994659423828,-0.4183330535888672,-2.279998779296875,-2.3400001525878906,4,-0.008122837648037118,1.0666714350427962,44.47999954223633,-1.0975688047786525,44.87333297729492,-4.045437994173949,45.04666519165039,-0.008122837648037118
9328,2017-03-13,45.246665954589844,45.43999862670898,45.13999938964844,45.17333221435547,1943100.0,0.002363016534862039,-3.285722070844585,0.3235328766892745,45.84869636180612,45.13251851593525,-0.054752701453452346,0.3635268215562206,-0.5359010727365074,-3.3272548437397163,8.197334176318511,0.29999923706053977,-0.35061152815897145,-0.22166728973388672,-1.5524014006725082,1.1090668212047348,-0.8870343452031975,0.443699765735424,0.4036341798109646,68.33328962332303,34.116971681437306,0.6653670554693117,3,0.0,0.20333290100097656,-0.5249996185302734,-2.3866653442382812,-2.2066650390625,0,-0.003241509122814623,1.6451505726653266,45.13999938964844,1.0666714350427962,44.47999954223633,-1.0975688047786525,44.87333297729492,-0.003241509122814623
9329,2017-03-14,44.900001525878906,45.11333465576172,44.426666259765625,45.11333465576172,1740750.0,-0.0076616568623830705,5.437522351763107,-2.9090719933416564,46.75447643573226,43.39908260898174,0.3892856369023434,0.6091056999957942,-0.12909225928319756,-2.899825026606692,7.70720955333836,0.8199996948242188,-0.3104530341668692,-0.4843317031860366,-1.7289095767320006,0.7602461703599275,-1.1066206399590186,0.13795723358694545,0.6305411382971826,58.03132004316767,20.636218530426987,0.6222889367729818,3,0.1699981689453125,0.5499973297119141,-0.17833518981933594,-2.0400009155273438,-0.9800033569335938,1,0.002672581911063121,-3.285722070844585,45.246665954589844,1.6451505726653266,45.13999938964844,1.0666714350427962,44.47999954223633,0.002672581911063121
9330,2017-03-15,45.91333389282226,46.08666610717773,45.16666793823242,45.20666885375977,2789250.0,0.022568648830875837,-1.3389777907089335,-3.312495529647312,56.19048515513178,44.53826854695604,-0.7347580751122962,-0.4924834876396531,-1.0591639014162766,-3.825998930957404,6.673652070670721,1.186664581298821,-0.27741823890711004,0.569000625610343,-0.539742420193555,1.677743671414241,0.014629102708390462,1.1233721485122956,-1.7600021362304616,91.03454535409577,48.31295265048966,0.5543715229019508,3,-0.7933349609374929,-0.4633350372314382,-1.1916675567626882,-3.053333282470696,-2.073333740234368,2,-0.046754772491141794,5.437522351763107,44.900001525878906,-3.285722070844585,45.246665954589844,1.6451505726653266,45.13999938964844,-0.046754772491141794
9331,2017-03-16,45.92666625976562,46.13999938964844,45.79333114624024,45.96666717529297,2519100.0,0.0002903811553847113,-1.2608468504329373,-0.056605199516335254,56.363632760616824,45.29735629459506,-0.6596465686311674,-0.5835131760407464,-1.0178825314470714,-3.7478041365058843,5.846031522275884,0.346668243408196,-0.1821348276625514,0.612666320800777,-0.38693543917852224,1.6122680807800762,0.11286544081112737,1.1124672007904266,-1.7346678161621014,87.54864852829812,41.45183319238983,0.499800879989648,3,-0.7800006866455007,-0.4766674041747976,-1.2049999237060476,-3.0666656494140554,-0.773334503173821,3,-0.06183771616525746,-1.3389777907089335,45.91333389282226,5.437522351763107,44.900001525878906,-3.285722070844585,45.246665954589844,-0.06183771616525746
9332,2017-03-17,46.3466682434082,46.40666580200195,45.86666870117188,46.11999893188477,7974450.0,0.009145057062644568,2.1153880012324078,-5.66660308983288,57.96497574454575,47.08022216954967,-1.1025812831250121,-1.0134714429810288,-1.396607127931098,-4.071417184868146,5.808823503998144,0.539997100830071,-0.32565933339206055,1.0060014724731445,-0.07484291380178831,2.0868458587480774,0.4655792793356781,1.546423665610611,-2.076749761962887,96.96981957248408,47.75304770621542,0.5404221931374681,3,-1.0666694641113281,-0.8966693878173828,-1.485001564025879,-3.4866676330566406,-2.5066680908203125,4,-0.0601265846226936,-1.2608468504329373,45.92666625976562,-1.3389777907089335,45.91333389282226,5.437522351763107,44.900001525878906,-0.0601265846226936
9333,2017-03-20,46.07333374023438,46.4000015258789,45.86000061035156,46.29333114624024,3057000.0,-0.005897608469681015,1.4922841272218001,-0.9705654661730362,59.91378459862833,49.51722249572208,-0.8285921245618724,-0.7657456918720627,-1.0611090155571077,-3.7007079231988413,6.161005571459438,0.5400009155273366,-0.25587185605994023,0.7240003585815487,-0.3782948647317923,1.8262955818948896,0.17285274692488173,1.2751479702382156,-1.6752104195556683,83.16504349333908,27.60409315760282,0.5511476116566699,3,-0.7933349609375071,-0.6233348846435618,-1.1866674423217844,-3.2133331298828196,-2.5133323669433665,0,-0.07104618306175092,2.1153880012324078,46.3466682434082,-1.2608468504329373,45.92666625976562,-1.3389777907089335,45.91333389282226,-0.07104618306175092
9334,2017-03-21,45.099998474121094,46.28666687011719,44.900001525878906,46.15999984741211,4332750.0,-0.021125783334912107,1.1116697600520502,4.818244871772642,42.79025560055442,50.047545946298364,0.17109670937966825,0.15682320740529576,-0.05154269728059546,-2.6182762584949586,6.62060288703111,1.3866653442382812,-0.3002305006852879,-0.21200141906738423,-1.2937602452915158,0.8697574071567473,-0.75288083217945,0.32887799404468154,-0.5813626045629832,13.27415479424655,-36.507782106407504,0.5408794131120641,3,0.18000030517578125,0.35000038146972656,-0.2133321762084961,-2.2399978637695312,-0.8266639709472656,1,-0.04567622235676572,1.4922841272218001,46.07333374023438,2.1153880012324078,46.3466682434082,-1.2608468504329373,45.92666625976562,-0.04567622235676572
9335,2017-03-22,45.02000045776367,45.26666641235352,44.70666885375977,44.746665954589844,2118150.0,-0.001773791996984797,-2.169839024864362,-0.25786240476764566,50.83427905114641,51.26257531737955,0.306297904868984,0.22139423592070528,0.08191217704025178,-2.4334360627562575,6.89645777371953,0.55999755859375,-0.26983108592035165,-0.2749994277954073,-1.3642425109347585,0.8142436553439438,-0.8196209693650829,0.26962211377426826,-0.3880827922589276,18.43130391074456,-32.997240439741404,0.5446215415696757,3,0.3966655731201172,0.42999839782714844,0.18166637420654297,-2.1299991607666016,-0.5333328247070312,2,-0.024433635664893982,1.1116697600520502,45.099998474121094,1.4922841272218001,46.07333374023438,2.1153880012324078,46.3466682434082,-0.024433635664893982
9336,2017-03-23,45.06000137329102,45.2400016784668,44.69333267211914,45.03333282470703,2376450.0,0.0008885143296450959,1.8275800834624074,0.09756744309382528,43.33334066928862,51.110436264161166,0.39920282003644303,0.19949772741355787,0.07157459372874087,-2.3675106969036506,6.762690423729378,0.5466690063476562,-0.1642914225919796,-0.23999862670897443,-1.3236706093625017,0.8436733559445528,-0.7818346180357381,0.3018373646177892,1.3466644287109304,21.400899496816553,-26.628392317142765,0.5418359913267627,3,0.35666465759276633,0.37333106994628196,0.21833133697509055,-2.093334197998054,-0.94000244140625,3,-0.027075037361767085,-2.169839024864362,45.02000045776367,1.1116697600520502,45.099998474121094,1.4922841272218001,46.07333374023438,-0.027075037361767085
9337,2017-03-24,45.08000183105469,45.38000106811523,44.86000061035156,45.15999984741211,2149350.0,0.0004438627863763145,1.0000000000000273,-2.9997139178936365,45.64929140842773,51.08828015823023,0.4132548637340179,0.20026633503567126,0.07026095521909781,-2.281564117808159,6.246438851851672,0.5200004577636648,-0.039367702702165275,-0.2266649246215806,-1.302798790453764,0.8494689412106027,-0.7647318575376687,0.3114020082945075,1.2923973083496065,22.656366997248597,-23.280194829281925,0.5380669329160914,3,0.33666419982910156,0.3033313751220703,0.23166465759277344,-2.1133346557617188,0.2933311462402344,4,0.0016266619910958457,1.8275800834624074,45.06000137329102,-2.169839024864362,45.02000045776367,1.1116697600520502,45.099998474121094,0.0016266619910958457
9338,2017-03-27,44.32666778564453,44.83333206176758,43.84000015258789,44.65999984741211,2493450.0,-0.01671104735606288,1.9215795172139103,4.16675408898002,43.164581258488006,50.6894029163142,1.1425103396213103,0.9431496812410671,0.8440144537174916,-1.4205850286981772,6.168961360332323,1.2400016784667969,0.08470527062087285,-0.9426656723022475,-2.101511072684424,0.21617972807992913,-1.5220883724933358,-0.3632429721111592,2.012150024414062,19.891047259108888,-28.963213765813023,0.5794227001910875,3,0.7966651916503906,0.7966651916503906,0.9849987030029297,-0.26000213623046875,0.5799980163574219,0,-0.01097911612508462,1.0000000000000273,45.08000183105469,1.8275800834624074,45.06000137329102,-2.169839024864362,45.02000045776367,-0.01097911612508462
9339,2017-03-28,44.72666549682617,44.913333892822266,44.16666793823242,44.246665954589844,1750650.0,0.009023861507387654,-1.3333472411799416,-1.440004119888763,48.66504079042029,49.85324243134626,0.7994051818030172,0.5880005312741616,0.443929861966204,-1.706112573446518,5.794315545092745,0.7466659545898438,0.13898721688721594,-0.5520011901855497,-1.6889132610101854,0.5849108806390859,-1.1204572255978675,0.0164548452267681,1.5121996069335921,57.575637475167596,3.7336129916765657,0.5684560354123163,3,0.39666748046875,0.39666748046875,0.5850009918212891,-0.13666534423828125,-0.12666702270507812,1,-0.026084308109620702,1.9215795172139103,44.32666778564453,1.0000000000000273,45.08000183105469,1.8275800834624074,45.06000137329102,-0.026084308109620702
9340,2017-03-29,45.099998474121094,45.29333114624024,44.59333419799805,44.599998474121094,2020350.0,0.00834698882977114,-1.7272862387230334,1.0416676600783603,55.66381679410595,49.775485101733935,0.33365511042231333,0.14103960087010137,0.08774146927930815,-1.9608971765545817,6.261346159177859,0.6999969482421946,0.18668024243940096,-0.12733478546142862,-1.193544833421882,0.9388752624990246,-0.6604398094416553,0.405770238518798,1.042912031591797,81.81802418615749,22.639700905974053,0.5331050239802256,3,0.023334503173828125,0.023334503173828125,0.2116680145263672,-0.4699993133544922,-0.4066658020019531,2,-0.018329578689933124,-1.3333472411799416,44.72666549682617,1.9215795172139103,44.32666778564453,1.0000000000000273,45.08000183105469,-0.018329578689933124
9341,2017-03-30,45.09333419799805,45.22000122070313,44.79999923706055,44.90666580200195,1326600.0,-0.00014776665961246938,-1.1000019073413925,0.3733367919921875,49.51592083467547,48.83670122285946,0.23432147767737632,0.1700754625688674,0.1249364347730193,-1.8303683203088994,6.912245145559195,0.42000198364258523,0.25547979754095707,-0.14266586303710938,-1.2011470974267482,0.9158153713525294,-0.6719064802319252,0.3865747541577065,0.9574598935898422,81.38527924062836,21.207110645662397,0.5292406171948186,3,0.026666641235351562,0.029998779296875,0.22333240509033203,-0.4633350372314453,-0.8800010681152344,3,-0.013453575250781502,-1.7272862387230334,45.099998474121094,-1.3333472411799416,44.72666549682617,1.9215795172139103,44.32666778564453,-0.013453575250781502
9342,2017-03-31,44.79999923706055,45.19333267211914,44.686668395996094,44.86000061035156,2005050.0,-0.006505062580857479,-2.5349115733163,-0.3214329505047615,45.53927832090255,47.239533858667706,0.3187042934328943,0.4093126420914217,0.4582734283352181,-1.4176620324345635,7.641984718218586,0.5066642761230469,0.1521331914093622,-0.38833408355712606,-1.4345137894810094,0.6578456223667573,-0.9114239365190642,0.13475576940481204,1.16236309696734,66.05508921681307,6.623106048270714,0.5230898529619405,3,0.2633342742919922,0.323333740234375,0.5850009918212891,-0.1700000762939453,-0.6066665649414062,4,-0.015178578499020379,-1.1000019073413925,45.09333419799805,-1.7272862387230334,45.099998474121094,-1.3333472411799416,44.72666549682617,-0.015178578499020379
9343,2017-04-03,44.560001373291016,44.893333435058594,43.893333435058594,44.87333297729492,2283300.0,-0.005357095264657774,4.66039039557782,5.222073876279484,46.53060906730609,47.65512868830678,0.35923874111038856,0.6052593125713273,0.7307214135912545,-1.0716760028778154,8.659205552642156,1.0,0.030340499165056656,-0.5806653976440401,-1.6510879947531976,0.4897571994651173,-1.1158766961986188,-0.04545409908946141,1.3174664734792714,47.61921629641312,-11.494649228699764,0.5352112985545803,4,0.049999237060546875,0.5633316040039062,0.7499980926513672,0.06999778747558594,-0.5800018310546875,0,0.018252504015662252,-2.5349115733163,44.79999923706055,-1.1000019073413925,45.09333419799805,-1.7272862387230334,45.099998474121094,0.018252504015662252
9344,2017-04-04,44.413333892822266,44.63999938964844,44.186668395996094,44.413333892822266,2480100.0,-0.003291460411773306,1.0,-0.0,31.404956332745172,45.49631505292888,0.4450626841574987,0.7399858751483706,0.9201944837049325,-0.8166682873955509,9.731398264948245,0.45333099365234375,-0.15891681859083917,-0.6956663131713867,-1.8141891115538442,0.4228564852110708,-1.2549277123626155,-0.13640491398015797,1.382635246180726,37.14295056416721,-17.192363150315146,0.5592613991912293,4,0.19666671752929688,0.7099990844726562,0.8966655731201172,0.21666526794433594,-1.5,1,0.01110774323697905,4.66039039557782,44.560001373291016,-2.5349115733163,44.79999923706055,-1.1000019073413925,45.09333419799805,0.01110774323697905
9345,2017-04-05,44.5,45.41333389282226,44.4466667175293,44.63333129882813,3490200.0,0.0019513533342683242,-7.05563149696405,-100.0,32.6298746537513,44.30704105120251,0.3094158277648802,0.6576337556915206,0.8517885069765043,-0.8189377225026178,10.333766837326905,0.9999999999999929,-0.35893996993949173,-0.5903335571289077,-1.7375100701842285,0.5568429559264132,-1.1639218136565646,-0.01674530060125079,1.2177303795463885,39.91226198931402,-9.799536715809928,0.5735882565276587,4,0.12666702270507812,0.6233329772949219,0.8000001907348633,0.12999916076660156,-2.2533340454101562,2,0.0022471567218222965,1.0,44.413333892822266,4.66039039557782,44.560001373291016,-2.5349115733163,44.79999923706055,0.0022471567218222965
9346,2017-04-06,44.77333450317383,44.91999816894531,44.46666717529297,44.61333465576172,1865700.0,0.006142348385928642,1.0000168297752383,-1.2000171663995698,30.134670404300195,42.58319427296611,-0.009899766648146624,0.42941845340722296,0.5637305444026595,-1.0306574393385617,10.26338412265427,0.45333099365234375,-0.32988455059781074,-0.3316658020019503,-1.4532009147179181,0.7898693107140176,-0.8924333583599378,0.2291017543560372,0.8692866672942188,57.894789677231806,13.575844213860883,0.5607675563579845,4,-0.14666748046875,0.34999847412109375,0.5016660690307617,-0.14333534240722656,-2.2533340454101562,3,-0.001786818693367942,-7.05563149696405,44.5,1.0,44.413333892822266,4.66039039557782,44.560001373291016,-0.001786818693367942
9347,2017-04-07,44.77333450317383,45.19333267211914,44.5533332824707,44.72000122070313,2405850.0,0.0,-2.3103203338496296,0.3333333333332889,32.36889730008261,41.383673833143284,-0.06478840468176372,0.4221860872027037,0.5555809357737758,-0.9560691804961152,10.410883957980852,0.6399993896484375,-0.3664054481675123,-0.31333255767822266,-1.4444056303202544,0.8177405149638091,-0.8788690939992421,0.25220397864279676,0.7971818265790134,57.894789677231806,17.72582746236168,0.5655365363210164,4,-0.12000083923339844,0.34999847412109375,0.4333324432373047,-0.14333534240722656,-1.8133354187011719,4,-0.012507475252961586,1.0000168297752383,44.77333450317383,-7.05563149696405,44.5,1.0,44.413333892822266,-0.012507475252961586
9348,2017-04-10,45.099998474121094,45.35333251953125,44.38666534423828,44.6533317565918,2161950.0,0.007295949130706525,1.0279699573048005,8.375008940706358,50.0,41.5320026342077,-0.3019752433369334,0.088508654234694,0.2349261601260082,-1.2095331451899582,10.919090396180946,0.9666671752929688,-0.35074367417184504,0.02066478729248189,-1.1079396063545062,1.14926918093947,-0.5436374095310086,0.5849669841159724,0.4012972085451523,74.4563273759734,29.609510831306856,0.5643021968234929,4,-0.44666481018066406,0.023334503173828125,0.10666847229003906,-0.4699993133544922,-2.8466644287109375,0,-0.020103455270008674,-2.3103203338496296,44.77333450317383,1.0000168297752383,44.77333450317383,-7.05563149696405,44.5,-0.020103455270008674
9349,2017-04-11,45.02000045776367,45.11333465576172,44.43333435058594,44.88666534423828,2297400.0,-0.001773791996984797,3.2499552970066876,0.29851141419921257,50.0,40.90268965708482,-0.19667426238152075,0.1875746876849007,0.31948291125370076,-1.0675534718820785,10.626976869503736,0.6800003051757812,-0.3557694245874714,-0.06533317565917685,-1.1911959174470752,1.0605295661287215,-0.628264546553126,0.49759819523477233,0.41484340369944306,61.68837200661421,12.942492639908572,0.5629313708939486,4,-0.3666667938232422,0.10333251953125,0.18666648864746094,-0.3900012969970703,-3.4666671752929688,1,-0.02310086417042667,1.0279699573048005,45.099998474121094,-2.3103203338496296,44.77333450317383,1.0000168297752383,44.77333450317383,-0.02310086417042667
9350,2017-04-12,43.76666641235352,45.01333236694336,43.70000076293945,44.973331451416016,2766300.0,-0.027839494284012445,1.0414477663270993,-9.049866964209027,34.7961943848521,39.26716449599334,0.947250241047982,1.3405717039724792,1.5695684057603856,0.24461613547065753,11.671077204049519,1.3199996948242188,-0.3165980786449154,-1.2113338470458928,-2.411669991646697,-0.010997702445088464,-1.8115019193462913,-0.6111657747454942,1.6043837007545818,4.03220038254725,-46.18267316971333,0.6001680723004007,4,0.7900009155273366,1.2866668701171804,1.44000053405761,0.8633327484130788,-1.8800010681152415,2,-0.01949731586800485,3.2499552970066876,45.02000045776367,1.0279699573048005,45.099998474121094,-2.3103203338496296,44.77333450317383,-0.01949731586800485
9351,2017-04-13,43.08666610717773,43.973331451416016,43.060001373291016,43.746665954589844,2836950.0,-0.015536945372285893,-1.560752961309126,0.5469619372787142,29.715007542707667,37.508912187305015,1.4669341706969945,1.8940037156697969,2.2099821139921616,0.9830757062735742,12.928355008809728,0.913330078125,-0.36095965074504477,-1.7493341445922894,-3.13480235250816,-0.36386593667641876,-2.442068248550221,-1.0566000406343576,2.1841210449202606,1.1627075283230128,-50.36783573232027,0.6927341039579352,4,1.1500015258789134,1.646667480468757,2.1200008392334055,1.5433330535888743,-1.1666679382324148,3,-0.019495594077722056,1.0414477663270993,43.76666641235352,3.2499552970066876,45.02000045776367,1.0279699573048005,45.099998474121094,-0.019495594077722056
9352,2017-04-17,43.560001373291016,43.59333419799805,42.95333480834961,43.31999969482422,2517450.0,0.010985655398258798,3.1739000634399375,-0.3636389908389407,41.72661100494898,36.975134624820896,0.893129779065049,1.266108082903898,1.7240958621874398,0.5741003586385318,13.981186120691486,0.6399993896484375,-0.47736916341013114,-1.1366655349731474,-2.4405471877889795,0.16721611784268475,-1.7886063613810634,-0.4847247085652313,1.5339229165024122,25.277797646011653,-29.005129159260978,0.6519408264079163,4,0.6233329772949219,1.1199989318847656,1.7883310317993164,1.069997787475586,-1.6866683959960938,0,-0.023875135049123863,-1.560752961309126,43.08666610717773,1.0414477663270993,43.76666641235352,3.2499552970066876,45.02000045776367,-0.023875135049123863
9353,2017-04-18,42.79999923706055,43.31999969482422,42.67333221435547,42.84000015258789,3663750.0,-0.017447247756435247,-3.4090719933416564,-0.16666931574346341,30.70760871890313,36.89765155661622,1.5390706455193879,1.863867981102267,2.4431142438983358,1.3908642901112955,15.188324701717395,0.8866691589355469,-0.5817405229601178,-1.7330009460449247,-3.1278720573795553,-0.3381298347102941,-2.4304365017122365,-1.035565390377613,2.079866104588497,5.191266228081147,-46.66443438600405,0.697435555667315,4,1.2433338165283203,1.739999771118164,2.548333168029785,1.8299999237060547,-1.0066680908203054,1,0.0037383142585096785,3.1739000634399375,43.560001373291016,-1.560752961309126,43.08666610717773,1.0414477663270993,43.76666641235352,0.0037383142585096785
9354,2017-04-19,43.040000915527344,43.33333206176758,42.86666870117188,43.03333282470703,2922900.0,0.00560751595198572,-1.7451081590522226,-0.16669845508296777,28.80661214109675,36.47284461076572,1.2111393430883481,1.5406114285145946,2.1730992337029846,1.203102968554056,16.19698607948113,0.5333328247070312,-0.6441254338616034,-1.3899993896484375,-2.9074273371808843,0.1274285578840093,-2.1487133634146574,-0.6312854158822176,1.575080450846471,15.669601592391471,-31.057818504493582,0.7587139737662228,4,0.9733314514160156,1.4999980926513672,2.3083314895629883,1.5899982452392578,-1.2466697692871023,2,-0.018277575589766948,-3.4090719933416564,42.79999923706055,3.1739000634399375,43.560001373291016,-1.560752961309126,43.08666610717773,-0.018277575589766948
9355,2017-04-20,43.91999816894531,44.0533332824707,42.99333190917969,43.33333206176758,2101650.0,0.020446032404718206,1.4843694819331505,87.98112128146452,39.76741880517036,37.543149988640174,0.26844674317106865,0.6049979335832063,1.2821519929688208,0.3679005104859385,16.648911905107322,1.0600013732910156,-0.68045593967814,-0.4550020217895536,-1.9620935206295727,1.0520894770504654,-1.2085477712095667,0.29854372763045944,0.4620732991863008,90.33804273010485,46.01200094789357,0.7535457494200106,4,0.09333419799804688,0.6200008392333984,1.340001106262207,0.7100009918212891,-2.1666641235351562,3,-0.05388581478011123,-1.7451081590522226,43.040000915527344,-3.4090719933416564,42.79999923706055,3.1739000634399375,43.560001373291016,-0.05388581478011123
9356,2017-04-21,43.84000015258789,44.26666641235352,43.62666702270508,44.060001373291016,3428400.0,-0.001821448535805903,1.0210571965498736,-0.37500243837415714,41.30435083073378,38.535978158712524,0.22588227806534178,0.620735622607377,1.3670232491894723,0.4924700233545707,17.001259901678022,0.6399993896484446,-0.6384536595399908,-0.4739999771118164,-1.9630032470314305,1.0150032928077977,-1.2185016120716199,0.2705016578479871,-1.1666679382324219,73.22179739180159,30.337139178892897,0.7445016349598059,4,0.17333221435546875,0.6999988555908203,1.4449987411499023,0.7899990081787109,-2.0800018310546875,4,-0.04455599456092396,1.4843694819331505,43.91999816894531,-1.7451081590522226,43.040000915527344,-3.4090719933416564,42.79999923706055,-0.04455599456092396
9357,2017-04-24,45.1533317565918,45.40666580200195,44.73333358764648,44.84000015258789,4317600.0,0.029957381373922676,-1.55696715968184,-1.424226661118047,54.4994740806826,39.035919723232816,-1.1486734192508692,-0.7239372475831516,0.04491233347880552,-0.7575559010864623,17.334347367406767,1.5666656494140625,-0.5748561515406152,0.835665130615233,-0.6616181013346818,2.3329483625651477,0.08702351464027913,1.5843067465901868,-2.4481328582763666,90.73168212781933,46.444662949938866,0.7486416159749562,4,-1.113332748413086,-0.6133327484130859,0.14500045776367188,-0.5233325958251953,-3.1800003051757812,0,-0.07160786284999798,1.0210571965498736,43.84000015258789,1.4843694819331505,43.91999816894531,-1.7451081590522226,43.040000915527344,-0.07160786284999798
9358,2017-04-25,43.84000015258789,44.80666732788086,43.33333206176758,44.23333358764648,5926050.0,-0.0290860397873558,-1.0947850847457627,-1.2553264019089598,46.30583668758197,38.625457132964144,-0.036731173974594356,0.580845262893888,1.3224169161316155,0.6092130233921722,16.86433176195423,1.8199996948242188,-0.5551786889775201,-0.4533330917358427,-1.9657423293009515,1.0590761458292661,-1.209537710518397,0.3028715270467117,-1.0267425781250026,38.32017962138318,-6.586702252712705,0.7562046187825553,4,0.1999988555908203,0.6966667175292969,1.524998664855957,1.0699996948242188,-1.3800010681152344,1,-0.04486010876933988,-1.55696715968184,45.1533317565918,1.0210571965498736,43.84000015258789,1.4843694819331505,43.91999816894531,-0.04486010876933988
9359,2017-04-26,43.560001373291016,44.393333435058594,43.426666259765625,43.80666732788086,4678050.0,-0.0063868334471332,-2.766214850484513,0.6271166715158681,44.09053214108764,39.65816132810143,0.016078103070647387,0.8105145415684945,1.538095499326559,0.9321960651696344,16.483287747720333,0.9666671752929688,-0.5646773698310739,-0.6749986648559556,-2.2069053967324095,0.8569080670204983,-1.440952030794179,0.09095470108226777,-0.6430074697265624,23.480773456035887,-21.14670538469395,0.7659533659382256,4,0.4799976348876953,0.9199981689453125,1.804997444152832,1.3999977111816406,-1.4600028991699219,2,-0.040557166468181416,-1.0947850847457627,43.84000015258789,-1.55696715968184,45.1533317565918,1.0210571965498736,43.84000015258789,-0.040557166468181416
9360,2017-04-27,44.27333450317383,44.29333114624024,43.32666778564453,43.599998474121094,3370950.0,0.01637587482538949,1.710286371293316,-2.7297485385543285,47.02144292038214,41.58109859228748,-0.6904323121387179,0.033807734636269515,0.7631066996339939,0.2569577244591983,16.64951410363687,0.9666633605957102,-0.6711409720655297,0.07966766357422017,-1.3976047296508298,1.5569400567992702,-0.6589685330383048,0.8183038601867452,-1.2567537236718778,45.512866362590984,2.4577129013592725,0.7386361966125249,4,-0.2333354949951172,-0.23000144958496094,1.0916643142700195,0.6866645812988281,-2.7266693115234375,3,-0.05601573463493703,-2.766214850484513,43.560001373291016,-1.0947850847457627,43.84000015258789,-1.55696715968184,45.1533317565918,-0.05601573463493703
9361,2017-04-28,44.48666763305664,44.62666702270508,43.85333251953125,44.33333206176758,2842800.0,0.004818546700328552,2.5692277897109053,0.2277251842661364,48.33462164433397,42.31532199666359,-0.764708037462583,-0.2395895748358754,0.49512847883681843,0.08270801165799213,16.6808066874636,0.7733345031738281,-0.7780947036451948,0.32333412170410014,-1.1000888158602962,1.7467570592684964,-0.388377347078098,1.0350455904862983,-1.3744834526546867,55.76927661900124,13.98848837340244,0.7117114687821983,4,-0.4466686248779297,-0.44333457946777344,0.9466648101806641,0.4733314514160156,-1.7400016784667969,4,-0.061441634832981484,1.710286371293316,44.27333450317383,-2.766214850484513,43.560001373291016,-1.0947850847457627,43.84000015258789,-0.061441634832981484
9362,2017-05-01,44.11999893188477,44.64666748046875,43.9466667175293,44.64666748046875,2506950.0,-0.008242215492432314,1.658221246822103,-3.4347447507214186,44.333077010294,43.82926291792924,-0.34671025198689165,0.077496438138148,0.824976045896797,0.46213532822034864,16.580012446592384,0.7000007629394531,-0.7244023973905627,-0.00933456420897727,-1.4008536659452702,1.3821845375273156,-0.7050941150771237,0.6864249866591692,-0.9160354866188172,53.603472406585475,15.296797504246832,0.6957595508681481,5,0.016668319702141332,-0.07666587829590554,1.3050003051757741,0.8400001525878835,-1.8199996948242259,0,-0.0534904956365726,2.5692277897109053,44.48666763305664,1.710286371293316,44.27333450317383,-2.766214850484513,43.560001373291016,-0.0534904956365726
9363,2017-05-02,45.37333297729492,45.43999862670898,44.71333312988281,44.88666534423828,3617100.0,0.02840739065622211,1.3440862861397351,-0.9240491659604798,51.799045471037445,46.38397773236709,-1.3372561857264031,-1.1718626373475303,-0.45416851263878755,-0.7605906521621435,15.496702842844817,1.3199996948242045,-0.5370165963566933,1.2033329010009766,-0.28532811330799035,2.6919939153099435,0.45900239384649666,1.9476634081554565,-2.0812614377595295,96.84547028233037,58.956069020912636,0.7443305071544827,5,-1.156667709350586,-1.3166675567626953,0.026666641235351562,-0.3466663360595703,-2.726665496826172,1,-0.07493391608635602,1.658221246822103,44.11999893188477,2.5692277897109053,44.48666763305664,1.710286371293316,44.27333450317383,-0.07493391608635602
9364,2017-05-03,44.90666580200195,46.11333465576172,44.72000122070313,46.11333465576172,2068500.0,-0.010285053899974472,1.3093882480138728,-2.47945162529296,56.3099600765867,48.22203787363558,-0.6458777182736526,-0.7023511695150688,-0.017547366536334152,-0.29978153770098004,14.59253066046208,1.3933334350585866,-0.460385503700266,0.7119991302490263,-0.8096223317912106,2.233620592289263,-0.04881160077108859,1.4728098612691412,-1.4857186372361468,56.698489270480266,13.92631003579352,0.760810731020118,5,-0.18666458129882812,-0.5133323669433594,0.21666717529296875,0.12000083923339844,-2.2333335876464844,2,-0.054483375103306475,1.3440862861397351,45.37333297729492,1.658221246822103,44.11999893188477,2.5692277897109053,44.48666763305664,-0.054483375103306475
9365,2017-05-04,44.599998474121094,45.253334045410156,44.26666641235352,44.973331451416016,2263650.0,-0.006828993478005807,1.1142768393216806,0.3093914093594798,58.737484951547664,50.15905277594823,-0.2599444325184024,-0.4087657181982962,0.2705800997326122,-0.005498721340380541,14.59272465095408,0.9866676330566335,-0.2493979233628849,0.40033187866210795,-1.1261633740898844,1.9268271314141003,-0.3629157477138847,1.1635795050381006,-0.9636603100756176,33.03828534583742,-14.37769285252584,0.7632476263759945,5,0.12000274658203125,-0.2066650390625,0.5233345031738281,0.4266681671142578,-1.5533332824707031,3,-0.05605381357693573,1.3093882480138728,44.90666580200195,1.3440862861397351,45.37333297729492,1.658221246822103,44.11999893188477,-0.05605381357693573
9366,2017-05-05,44.69333267211914,44.9466667175293,44.400001525878906,44.66666793823242,1668150.0,0.0020926950939741396,1.049996423717903,-0.07142346245414695,56.843789045367274,50.419532216468745,-0.24529978815927223,-0.5358753688434632,0.17230355750461968,-0.10664893428021571,14.592929124933326,0.5466651916503906,-0.02763864674788863,0.4976661682128878,-1.0229073493824146,2.01823968580819,-0.26262059058475984,1.2579529270105354,-0.8588347887363668,34.46148537181833,-15.104008259453977,0.7602867587976512,5,0.026668548583984375,-0.2999992370605469,0.43000030517578125,0.33333396911621094,-1.8066673278808594,4,-0.07040574717382231,1.1142768393216806,44.599998474121094,1.3093882480138728,44.90666580200195,1.3440862861397351,45.37333297729492,-0.07040574717382231
9367,2017-05-08,44.21333312988281,44.72000122070313,43.88666534423828,44.70000076293945,3205200.0,-0.010739846718474055,2.1645553117054672,-18.251359084406296,58.83334104220442,51.81147714476013,0.09760254710781169,-0.10538392057136292,0.6421110262550727,0.36883801242245084,14.90898335242207,0.8333358764648509,0.07420257105609096,0.04566669464111328,-1.4505471144431823,1.5418805037254089,-0.7024402099010345,0.7937735991832611,1.9000015258789062,14.670691510138631,-38.834506224863226,0.748106904542147,5,0.5066680908203125,0.18000030517578125,0.9083337783813477,0.8133335113525391,-1.6199989318847656,0,-0.033172508640876064,1.049996423717903,44.69333267211914,1.1142768393216806,44.599998474121094,1.3093882480138728,44.90666580200195,-0.033172508640876064
9368,2017-05-09,44.19333267211914,44.393333435058594,44.02000045776367,44.16666793823242,1877250.0,-0.00045236258720682265,-1.3333333333333333,-0.05479044028312313,57.41216261604069,53.2916583086438,0.19332412909752605,-0.16526452179897433,0.6473933835059285,0.38341865014988485,15.04254626428771,0.3733329772949219,0.17542971000486318,0.07099952697753764,-1.3597844651799917,1.501783519135067,-0.644392469101227,0.7863915230563023,1.8754685974121088,13.77246842599382,-42.67965710516974,0.7153919960787651,5,0.5266685485839844,0.20000076293945312,0.9000005722045898,0.8333339691162109,-0.7866668701171875,1,-0.042842060568404894,2.1645553117054672,44.21333312988281,1.049996423717903,44.69333267211914,1.1142768393216806,44.599998474121094,-0.042842060568404894
9369,2017-05-10,43.97999954223633,44.27333450317383,43.79333114624024,44.0533332824707,2202600.0,-0.004827269567235004,-1.1492501622656055,-2.750214592274678,50.42175300595211,53.6694705403738,0.5280269636733266,-0.03566934506208952,0.8604195494412039,0.6055777432109721,15.271818945413376,0.48000335693358664,0.07555241757873432,-0.09033355712890767,-1.4579515869179147,1.2772844726600994,-0.7741425720234076,0.5934754577655923,2.0451590087890636,12.785481186524839,-37.75354399046811,0.6838090148945024,5,0.9733333587646484,0.4133338928222656,0.8866672515869141,1.0466670989990234,-0.5066680908203125,2,-0.03031678207470445,-1.3333333333333333,44.19333267211914,2.1645553117054672,44.21333312988281,1.049996423717903,44.69333267211914,-0.03031678207470445
9370,2017-05-11,42.913333892822266,43.2599983215332,42.34000015258789,42.900001525878906,6567000.0,-0.024253425659763517,1.6037884554135828,-0.1818039950062422,44.27983682511634,53.21893889379407,1.5438401097850942,1.0158732558037826,1.863226341162516,1.6785755517077448,15.1488509916324,1.6399993896484375,0.11619375228201534,-1.1143325805664048,-2.5721121102018643,0.3434469490690546,-1.8432223453841345,-0.3854428157486751,3.0225515620117207,21.994901378852134,-24.614301794932814,0.7288897648177305,5,1.313333511352539,1.313333511352539,1.9533329010009766,2.113332748413086,0.5466651916503906,3,-0.005592706431670202,-1.1492501622656055,43.97999954223633,-1.3333333333333333,44.19333267211914,2.1645553117054672,44.21333312988281,-0.005592706431670202
9371,2017-05-12,42.246665954589844,42.81999969482422,42.08000183105469,42.7599983215332,3516600.0,-0.015535216627481141,1.3368287908447523,-38.50271816881259,30.500904113781658,51.68203079418159,2.0778577046605022,1.70373522691699,2.4958725460038025,2.3506373844573503,14.467376689379938,0.8333320617675781,0.18685457647377035,-1.7390005111694364,-3.3511600071185796,-0.12684101522029323,-2.545080259144008,-0.9329207631948648,3.473466382109379,6.313036441926983,-33.28093028875923,0.8060797479745708,5,1.8500022888183594,1.8500022888183594,2.6283340454101562,2.780000686645508,0.4133338928222656,4,0.01893638749908577,1.6037884554135828,42.913333892822266,-1.1492501622656055,43.97999954223633,-1.3333333333333333,44.19333267211914,0.01893638749908577
9372,2017-05-15,42.52000045776367,42.599998474121094,42.2400016784668,42.2599983215332,2858850.0,0.006469966256452686,-1.4000152590218966,-0.5064986215045293,39.708949107135396,50.33868675374803,1.7362844288574735,1.4213657158020183,2.1641260095699906,2.0831700926578876,13.651390844609157,0.3599967956542969,0.18290385141858678,-1.4136659622192411,-3.1462291757775276,0.31889725133904534,-2.279947568998388,-0.5473843554400943,2.9089214384839863,19.0201277649705,-19.878424474688597,0.8662816067791445,5,1.5766677856445312,1.5766677856445312,2.354999542236328,2.5066661834716797,-0.6866683959960938,0,0.008623350953131492,1.3368287908447523,42.246665954589844,1.6037884554135828,42.913333892822266,-1.1492501622656055,43.97999954223633,0.008623350953131492
9373,2017-05-16,42.959999084472656,42.973331451416016,42.38000106811523,42.68000030517578,3812250.0,0.010348039086830463,2.8695857693743467,1.0769095337304497,45.43609099788121,49.13047907833631,1.0258307408729337,1.0476837678906321,1.6773609976701493,1.6464408598451143,12.363523726825823,0.5933303833007884,0.15520033514028597,-0.9816673278808565,-2.6935440710876932,0.7302094153259802,-1.8376056994842784,-0.12572895627743463,2.2010092065595614,40.12146741824342,-0.6972848887058305,0.8559383716034196,5,0.7066688537597656,1.1366691589355469,1.9283342361450195,2.0666675567626953,-1.1266670227050781,1,-0.008535030127762133,-1.4000152590218966,42.52000045776367,1.3368287908447523,42.246665954589844,1.6037884554135828,42.913333892822266,-0.008535030127762133
9374,2017-05-17,42.253334045410156,42.63999938964844,42.16666793823242,42.4466667175293,2972100.0,-0.016449372768211123,-1.5818204517317076,-0.6904768392370573,34.61929240687735,46.45067990670627,1.4712583443561513,1.7838508730849298,2.3431283000697647,2.355918463306338,11.09562052870499,0.7933311462402344,0.17596909925117643,-1.6489990234374972,-3.4801046830152558,0.18210663614026146,-2.5645518532263765,-0.7334461936486179,2.6611937288238607,14.689214396322361,-24.480907980066682,0.9155528297888798,5,1.260000228881836,1.8433341979980469,2.6349992752075195,2.7733325958251953,-0.5800018310546875,2,0.02729563909329147,2.8695857693743467,42.959999084472656,-1.4000152590218966,42.52000045776367,1.3368287908447523,42.246665954589844,0.02729563909329147
9375,2017-05-18,41.5533332824707,42.17333221435547,41.393333435058594,42.026668548583984,3353550.0,-0.01656675807374519,1.0347902237083035,2.4482942325526333,29.206053034359257,43.3798203499276,1.8926764171889445,2.421613460188091,2.9988419038383824,3.05703173553961,11.148031378495817,0.8600006103515625,-0.009966615412999147,-2.2306665420532212,-4.34148755991874,-0.11984552418770278,-3.2860770509859805,-1.175256033120462,3.134432416308968,10.12658533464353,-25.830832781609026,1.0554105089327597,5,1.5033340454101562,2.200000762939453,3.3350000381469727,3.4733333587646484,0.573333740234375,3,0.04620563543948619,-1.5818204517317076,42.253334045410156,2.8695857693743467,42.959999084472656,-1.4000152590218966,42.52000045776367,0.04620563543948619
9376,2017-05-19,41.88666534423828,42.186668395996094,41.5533332824707,41.61333465576172,3522600.0,0.008021788757634818,-2.220347202017263,-0.5774568430553988,34.09306665232073,40.63090097327386,1.250895378194187,2.038978697720168,2.636863177541521,2.723674815629181,11.510747155564987,0.6333351135253906,-0.2239784384283965,-1.7996677398681626,-4.074005202890646,0.4746697231543209,-2.936836471379401,-0.6624990083569244,2.4716571281692836,31.223577755941157,-2.39838915272351,1.1371687315112406,5,1.0066680908203125,1.866668701171875,2.9183349609375,3.1400012969970703,-0.019996643066399145,4,0.03756168525959769,1.0347902237083035,41.5533332824707,-1.5818204517317076,42.253334045410156,2.8695857693743467,42.959999084472656,0.03756168525959769
9377,2017-05-22,41.91999816894531,42.253334045410156,41.813331604003906,42.040000915527344,3038550.0,0.0007957860677876294,-1.6399945068778468,-0.43903868698710435,20.22986842581234,36.49953495213738,0.9588786916751388,1.8456183909231356,2.553403363468128,2.688381727576491,12.524939667616481,0.44000244140625,-0.4587975707536316,-1.60466823577881,-3.89951524948971,0.6901787779320898,-2.7520917426342635,-0.45724472892335655,2.1418253997273524,33.33325285438703,7.390198203560882,1.1474235068554506,5,0.9133358001708984,1.8333358764648438,2.56500244140625,2.983335494995117,1.6533355712890625,0,0.01765271256655243,-2.220347202017263,41.88666534423828,1.0347902237083035,41.5533332824707,-1.5818204517317076,42.253334045410156,0.01765271256655243
9378,2017-05-23,41.87333297729492,42.06666564941406,41.52000045776367,42.04666519165039,1683600.0,-0.0011131964143300532,4.124991059294757,1.4444020598893763,21.80916009966434,33.32035796254985,0.7172723746765755,1.8312821303734026,2.544927093911461,2.7399273929957886,13.012863981645706,0.5466651916503906,-0.7007152425308902,-1.5530000686645522,-3.95690527323611,0.8509051359070057,-2.754952670950331,-0.35104746637877327,1.9216415780163345,38.50265906990692,15.77042917444441,1.2019526022857803,5,0.45333290100097656,1.8800010681152344,2.5583343505859375,2.9766674041748047,1.6666679382324219,1,-0.0009552837733034503,-1.6399945068778468,41.91999816894531,-2.220347202017263,41.88666534423828,1.0347902237083035,41.5533332824707,-0.0009552837733034503
9379,2017-05-24,41.79333114624024,42.00666809082031,41.48666763305664,41.96666717529297,2193300.0,-0.0019105675466067895,3.1051934167532487,1.000022008010875,22.7684199227931,30.930200528958377,0.5078854259406427,1.8679120531336366,2.5788966785143757,2.830674452063313,13.53698890087658,0.5200004577636719,-0.9486370751571229,-1.544668388366695,-4.055356400714061,0.9660196239806709,-2.8000123945403743,-0.2893243821930156,1.7614792970457458,46.51132875570069,24.046603216572983,1.2553440061736816,5,0.3900012969970632,1.9600028991699148,2.4983348846435476,2.9166679382324148,2.233337402343743,2,0.000957112401195559,4.124991059294757,41.87333297729492,-1.6399945068778468,41.91999816894531,-2.220347202017263,41.88666534423828,0.000957112401195559
9380,2017-05-25,41.79333114624024,42.08000183105469,41.43333435058594,41.8466682434082,1932450.0,0.0,1.487162181988908,0.3077092365588748,21.34384461358458,29.912749473380927,0.37135771877203894,1.7629789476250792,2.499247617966425,2.8465318409835945,13.953376293323473,0.64666748046875,-1.201428232767654,-1.4206682205200138,-3.9813223720155335,1.1399859309755058,-2.70099529626777,-0.14034114477225756,1.5453315962230079,43.90206458936251,22.006607373519937,1.280327075747758,5,0.3900012969970632,1.9600028991699148,2.4833345413207937,2.9166679382324148,2.8733367919921804,3,-0.0028712459283247727,3.1051934167532487,41.79333114624024,4.124991059294757,41.87333297729492,-1.6399945068778468,41.91999816894531,-0.0028712459283247727
9381,2017-05-26,41.753334045410156,42.0,41.62666702270508,41.79333114624024,1481400.0,-0.0009570211259334327,-1.5454710969503869,0.7498927192106465,23.376605147039385,28.098044588925813,0.37326975220511116,1.6735035201207467,2.4570588895616936,2.8871991686187712,14.804613627156836,0.3733329772949219,-1.3932761924458674,-1.3239986419677763,-3.8904138783730673,1.2424165944375147,-2.607206260170422,-0.040791023765130774,1.3907957663126282,39.0243675508704,15.545200062192528,1.2832076182026473,5,0.42999839782714844,2.0,2.523331642150879,2.9566650390625,2.506664276123047,4,0.008941393204406012,1.487162181988908,41.79333114624024,3.1051934167532487,41.79333114624024,4.124991059294757,41.87333297729492,0.008941393204406012
9382,2017-05-30,41.7599983215332,41.93999862670898,41.59333419799805,41.68000030517578,1414200.0,0.00015961063410641074,-1.7368579559998836,-2.000095374343946,23.58894608184113,25.670584042699133,0.27654339607689593,1.5610019379379736,2.353051739102405,2.8716703502369185,15.738147830875793,0.3466644287109304,-1.4585537846534464,-1.1993343353271513,-3.780870019731907,1.3822013490776044,-2.490102177529529,0.09143350687522656,1.2090518525231602,50.51498348277489,24.741882652989965,1.290767842202379,5,0.2566680908203125,1.9933357238769531,2.516667366027832,2.950000762939453,3.0400009155273438,1,0.0025543674311805376,-1.5454710969503869,41.753334045410156,1.487162181988908,41.79333114624024,3.1051934167532487,41.79333114624024,0.0025543674311805376
9383,2017-05-31,41.973331451416016,41.98666763305664,41.34000015258789,41.87333297729492,2595300.0,0.005108552166124269,9.210202975365897,1.2500119212245482,28.219919046578042,24.959542558221433,-0.10221619592514486,1.1382474945820888,2.0516594214404336,2.6621195718257624,17.309063673021566,0.64666748046875,-1.3490979182711555,-0.8160011291503935,-3.165574489665161,1.5335722313643743,-1.9907878094077773,0.3587855511069904,0.8381470487405736,85.58511652842716,55.766260785422546,1.1747866802573834,5,-0.1766643524169922,1.753335952758789,2.3166675567626953,2.7366676330566406,3.106670379638672,2,0.03811949715429086,-1.7368579559998836,41.7599983215332,-1.5454710969503869,41.753334045410156,1.487162181988908,41.79333114624024,0.03811949715429086
9384,2017-06-01,42.459999084472656,42.69333267211914,41.76666641235352,42.106666564941406,1995750.0,0.011594686822034905,1.2601624503391187,3.5333791103990233,44.37083457674326,26.644518285152987,-0.6218831403458296,0.4836820929587091,1.5121504368403293,2.1742255340011383,17.858180994967217,0.9266662597656179,-1.3460981153471892,-0.20700016021728374,-2.3369076362317003,1.9229073157971328,-1.2719538982244956,0.8579535777899281,-1.1199989318847656,82.75859153023947,49.80405486359956,1.0649537380072087,6,-0.4433326721191406,1.2666683197021484,1.828333854675293,2.25,3.1933326721191406,3,0.025435747864856584,9.210202975365897,41.973331451416016,-1.7368579559998836,41.7599983215332,-1.5454710969503869,41.753334045410156,0.025435747864856584
9385,2017-06-02,42.099998474121094,42.95333480834961,41.97999954223633,42.43999862670898,5301750.0,-0.008478582621618824,-2.356339982768033,-0.9622667991017245,48.02865950076602,28.192917490535798,-0.19688812969345548,0.6817389503975733,1.8166159526424437,2.5395161169130347,18.814373687365514,0.9733352661132812,-1.4354171576792467,-0.44200077056884624,-2.3789493567223445,1.494947815584652,-1.410475063645599,0.5264735225079065,-0.7599983215332031,47.10729536609241,10.337362242213267,0.9684742930767506,6,0.04666900634765625,1.626668930053711,2.160000801086426,2.6100006103515625,3.5800018310546875,4,0.04576413644402422,1.2601624503391187,42.459999084472656,9.210202975365897,41.973331451416016,-1.7368579559998836,41.7599983215332,0.04576413644402422
9386,2017-06-05,41.54666519165039,42.0,41.28666687011719,41.9466667175293,3855300.0,-0.013143308848593827,1.8157807559102546,1.1764745481268968,37.83328596741861,30.148852772936493,0.33876943165871154,1.040596577681569,2.3055497997728622,3.0824146438364863,20.084696632988404,0.8133316040039062,-1.4033887009498827,-0.8380006790161119,-2.5355707826887084,0.8595694246564847,-1.6867857308524137,0.010784372820189958,1.4066696166992188,15.599887390222634,-22.448015808370272,0.848785051836299,6,0.5733356475830078,2.1533355712890625,2.4950008392333984,3.1633338928222656,4.133335113525391,0,0.07509634605304139,-2.356339982768033,42.099998474121094,1.2601624503391187,42.459999084472656,9.210202975365897,41.973331451416016,0.07509634605304139
9387,2017-06-06,42.746665954589844,43.426666259765625,42.38666534423828,42.900001525878906,5538450.0,0.02888320295754121,-1.381672053813226,0.38333746590627327,47.75910319248856,33.03217978325029,-0.8176180274459739,-0.28977391093145854,1.0531211651720582,1.8729965427723982,20.991271120084964,1.8800010681152344,-1.2289009309057235,0.4353334426879911,-1.0420575511266037,1.912724436502586,-0.3033620542193063,1.1740289395952885,-1.4599990844726562,68.2242757420836,29.18127464053495,0.7386954969072965,6,-0.3899993896484375,0.9533348083496094,1.2950000762939453,1.9633331298828125,2.7600021362304688,1,0.03540234853756741,1.8157807559102546,41.54666519165039,-2.356339982768033,42.099998474121094,1.2601624503391187,42.459999084472656,0.03540234853756741
9388,2017-06-07,42.29999923706055,43.00666809082031,41.913333892822266,42.80666732788086,2808150.0,-0.010449159192995161,1.4117587660616464,3.3043088864563637,50.51850256898886,36.11552229949427,-0.3397972533957301,0.008196478420728681,1.465374679133845,2.312555982648817,22.088847770594707,1.0933341979980469,-1.1251178821243641,0.08333339691161967,-1.099590542549791,1.2662573363730303,-0.5081285728190892,0.6747953666423285,-1.0133323669433594,47.35199326901823,5.012422047357191,0.591461969730706,6,0.056667327880859375,1.4000015258789062,1.7900009155273438,2.3933334350585938,3.466667175292976,2,0.05910165591231653,-1.381672053813226,42.746665954589844,1.8157807559102546,41.54666519165039,-2.356339982768033,42.099998474121094,0.05910165591231653
9389,2017-06-08,42.64666748046875,42.8466682434082,42.27333450317383,42.400001525878906,2469600.0,0.008195466895055459,-1.2933349609375,-0.48683933142599006,63.18329970938978,40.764350643472625,-0.6176417963908705,-0.4674497152854684,1.074716927072501,1.948056929626631,22.992193607251288,0.573333740234375,-0.9325108987323034,0.4966682434082017,-0.3779306020819888,1.3712670888983922,0.05936882066311,0.9339676661532934,-1.3172006225585946,63.551448515832774,16.42923318492732,0.43729942274509387,6,-0.29000091552734375,1.0533332824707031,1.4899978637695312,1.9966659545898438,2.8400001525878906,3,0.057058018699828184,1.4117587660616464,42.29999923706055,-1.381672053813226,42.746665954589844,1.8157807559102546,41.54666519165039,0.057058018699828184
9390,2017-06-09,42.67333221435547,42.97999954223633,42.54666519165039,42.67333221435547,1614750.0,0.0006252477734380868,-2.4210510465291373,0.0,60.243067973201725,44.86062429082399,-0.5658569372155497,-0.5407407391229526,0.9914300836291119,1.9099222412948365,22.51922610250486,0.4333343505859375,-0.7520533236962024,0.5353330612182603,-0.3009119904621471,1.3715781128986677,0.11721053537805659,0.953455587058464,-1.3019213684082018,64.79746447339338,15.017107361607756,0.41812252584020465,6,-0.3166656494140625,0.5966682434082031,1.8833351135253906,1.8666667938232422,2.9599990844726634,4,0.06983282972295868,-1.2933349609375,42.64666748046875,1.4117587660616464,42.29999923706055,-1.381672053813226,42.746665954589844,0.06983282972295868
9391,2017-06-12,43.04666519165039,43.28666687011719,42.47999954223633,42.47999954223633,2437050.0,0.008748624912149117,-1.847066268142284,100.0,63.476889577197944,49.292618012530305,-0.8229832065208527,-0.8970594865520951,0.5648605757590204,1.5336670707030322,21.73817772544961,0.8066673278808594,-0.5597799647850437,0.8686660766601548,-0.060801008063712914,1.7981331613840226,0.40393253429822096,1.3333996190220887,-1.6341492374267546,74.88978122613187,22.077672793845977,0.46473354236193276,6,-0.6899986267089844,0.07000160217285156,1.5100021362304688,1.4933338165283203,2.6400032043457102,0,0.061173963228077666,-2.4210510465291373,42.67333221435547,-1.2933349609375,42.64666748046875,1.4117587660616464,42.29999923706055,0.061173963228077666
9392,2017-06-13,42.88666534423828,43.29333114624024,42.79999923706055,43.1533317565918,1990800.0,-0.0037168929741656642,-1.2424247678663094,-0.47058863128416406,61.80123699322328,53.02387556215755,-0.5435150982184282,-0.7464525848848851,0.6781235677805313,1.6958522003967857,20.917726817882983,0.4933319091796946,-0.3533428156176157,0.6903329849243178,-0.281056556061408,1.6617225259100437,0.2046382144314549,1.1760277554171807,-1.4338663839038048,70.5314049723845,15.252052831820578,0.48569477049286447,6,-0.529998779296875,0.116668701171875,1.6700019836425781,1.6533336639404297,2.813335418701172,1,0.06513294840054007,-1.847066268142284,43.04666519165039,-2.4210510465291373,42.67333221435547,-1.2933349609375,42.64666748046875,0.06513294840054007
9393,2017-06-14,42.59333419799805,43.18000030517578,42.313331604003906,42.753334045410156,2127000.0,-0.0068396818424970585,-1.4073962224164878,0.6,58.87578572432219,54.63553680077744,-0.1709666969856869,-0.5080473572524795,0.9280827445653941,1.986917486785508,20.69694363910034,0.866668701171875,-0.1660501004241155,0.4153350830078111,-0.5080215199934415,1.3386916860090636,-0.0463432184928152,0.8770133845084374,-1.101057891674948,31.372622351207397,-23.982447820503438,0.46167830150062544,6,-0.23666763305664062,0.24666595458984375,1.9633331298828125,1.946664810180664,3.3199996948242116,2,0.06839882220254068,-1.2424247678663094,42.88666534423828,-1.847066268142284,43.04666519165039,-2.4210510465291373,42.67333221435547,0.06839882220254068
9394,2017-06-15,43.40666580200195,43.5,42.76666641235352,42.99333190917969,2616750.0,0.019095279092805395,1.4444359673717235,-2.5833392938034954,65.16294231193936,56.53934600201892,-0.9341250304933197,-1.2970441259034686,0.08466417401311332,1.1816682159607836,20.13184405333289,0.9066658020019531,0.052228109010783896,1.1710000991821303,0.09619504988776129,2.2458051484764994,0.6335975745349458,1.7084026238293148,-1.875701696610001,92.13477005767042,33.87148570932263,0.5374025246471831,6,-1.0133323669433594,-0.6266651153564453,1.1500015258789062,1.1333332061767578,2.6866683959960938,3,0.054369543634533724,-1.4073962224164878,42.59333419799805,-1.2424247678663094,42.88666534423828,-1.847066268142284,43.04666519165039,0.054369543634533724
9395,2017-06-16,43.473331451416016,43.48666763305664,42.96666717529297,43.35333251953125,3378000.0,0.0015358389819239981,6.090691565450337,0.2903196035181306,66.08478198052933,59.678401114586784,-0.8778076694119363,-1.2780177637386743,-0.014728044477507751,1.1104615535881805,18.897861930671418,0.5200004577636719,0.2441601152994508,1.1416658401489244,-0.016294919244096207,2.299626599541945,0.5626854604524141,1.7206462198454346,-1.863605910239741,97.75265367528401,35.525039869413355,0.5789803796965118,6,-0.7666645050048828,-1.0799980163574219,1.2000017166137695,1.0666675567626953,2.2866668701171875,4,0.04631198287369909,1.4444359673717235,43.40666580200195,-1.4073962224164878,42.59333419799805,-1.2424247678663094,42.88666534423828,0.04631198287369909
9396,2017-06-19,43.459999084472656,43.63333129882813,43.20000076293945,43.63333129882813,2427000.0,-0.00030667920994875697,3.9999999999996723,-1.4444479766030411,65.87797851273709,61.691609483503285,-0.6308695628072414,-1.2024203204550759,-0.04376365698615814,1.1010332098490636,17.615073987905713,0.433330535888679,0.3127546252257858,1.0496667861938462,-0.19176613440014023,2.2910997067878327,0.42895032589684945,1.670383246490843,-1.7746625649434336,86.86876860387781,22.202887233055463,0.6207164602969941,6,-0.6866664886474609,-1.0,0.7666683197021484,0.9133338928222656,2.2466697692871165,0,0.05000764519417489,6.090691565450337,43.473331451416016,1.4444359673717235,43.40666580200195,-1.4073962224164878,42.59333419799805,0.05000764519417489
9397,2017-06-20,42.65999984741211,43.34000015258789,42.64666748046875,43.31999969482422,1561050.0,-0.0184077140799197,-1.0194216827310352,3.807716008626984,55.78004205161534,62.2762249815729,0.17382255058770824,-0.36273720474081017,0.7036980036366742,1.876795030272909,16.538367513827378,0.8133316040039062,0.376011242588298,0.21266746520996094,-1.0112189897989765,1.4365539202188984,-0.3992757622945078,0.8246106927144297,-0.8577836411249535,26.26275178452721,-34.27990277900952,0.6119432275044691,6,0.2933330535888672,-0.20000076293945312,1.4366683959960938,1.583333969116211,2.779998779296868,1,0.07094863008462005,3.9999999999996723,43.459999084472656,6.090691565450337,43.473331451416016,1.4444359673717235,43.40666580200195,0.07094863008462005
9398,2017-06-21,41.83333206176758,42.62666702270508,41.72666549682617,42.61333465576172,2206050.0,-0.01937805411630067,1.2314069127932545,1.1818223853423113,45.01060887598154,60.2570371111942,1.0363113362760217,0.48568129133678184,1.4566080826121777,2.6793881956011205,15.498692147869775,0.9333343505859375,0.5210616249787847,-0.6120002746582003,-1.8399602288381658,0.6159596795217652,-1.225980251748183,0.0019797024317824707,1.799999237060554,5.594402796201019,-49.984314636028905,0.6139799770899829,6,0.8466663360595703,0.6266670227050781,2.263336181640625,2.410001754760742,3.6200027465820312,2,0.09243033032756465,-1.0194216827310352,42.65999984741211,3.9999999999996723,43.459999084472656,6.090691565450337,43.473331451416016,0.09243033032756465
9399,2017-06-22,41.83333206176758,42.060001373291016,41.54666519165039,41.70666885375977,1635300.0,0.0,-1.298500324531138,-0.16238818817153433,47.747747747747745,58.86866819725487,1.0156089766654546,0.515248786459523,1.3839086215501695,2.654749814700814,14.43454550512628,0.513336181640625,0.5343773038650923,-0.6140003204345703,-1.8376115085595615,0.6096108676904208,-1.2258059144970659,-0.00219472637207474,1.7618659210205152,13.73803260287341,-41.13960143785947,0.6118055940624956,6,0.7566661834716797,0.6266670227050781,2.0483360290527344,2.410001754760742,3.799999237060554,3,0.09752992721283804,1.2314069127932545,41.83333206176758,-1.0194216827310352,42.65999984741211,3.9999999999996723,43.459999084472656,0.09752992721283804
9400,2017-06-23,41.67333221435547,42.11333465576172,41.65999984741211,41.8466682434082,2586750.0,-0.003824697663955323,-3.533330790211524,-1.3684797012408911,51.14596339957524,57.49856528863012,1.138574699468748,0.7017782018754843,1.508255774360535,2.79223066852051,13.405150102498265,0.4533348083496094,0.5613262944626527,-0.7680002212524428,-2.006203866572754,0.4702034240678685,-1.3871020439125985,-0.14889839859228715,1.8399244567871165,6.070306230084786,-51.554279964858495,0.6191018226601567,6,0.9166660308837891,0.7866668701171875,2.131669044494629,2.5700016021728516,3.020000457763672,4,0.10606308036293766,-1.298500324531138,41.83333206176758,1.2314069127932545,41.83333206176758,-1.0194216827310352,42.65999984741211,0.10606308036293766
9401,2017-06-26,42.12666702270508,42.21333312988281,41.72000122070313,41.8466682434082,1827600.0,0.010878295165305918,1.1764755381275036,-1.615352450538084,43.514648692347535,55.46672214408837,0.604593633258169,0.2928618075757754,1.0457227763459471,2.30473326117243,12.26663159109569,0.5400009155273438,0.5078886996136447,-0.3333320617675781,-1.5386848540777507,0.8720207305425944,-0.936008457922668,0.2693443343875117,1.307925989257818,32.34208018514737,-22.95270895415345,0.6026763961550867,6,0.4633312225341797,0.3333320617675781,1.2783336639404297,1.7733325958251953,2.833332061767578,0,0.08624777499890657,-3.533330790211524,41.67333221435547,-1.298500324531138,41.83333206176758,1.2314069127932545,41.83333206176758,0.08624777499890657
9402,2017-06-27,41.86666870117188,42.51333236694336,41.85333251953125,42.073333740234375,2024700.0,-0.006171822740998367,-4.657042898247449,-0.7380926430517457,45.283042372269115,53.95641732719358,0.7875041938677754,0.5915926153853164,1.2780527132946276,2.539780826588675,10.875124020594242,0.6599998474121094,0.461993624413239,-0.5986639022827092,-1.7918576597257143,0.594529855160296,-1.1952607810042153,-0.0020670235612030297,1.4924071979785154,29.62990435016102,-25.56790158706626,0.5965968787215038,6,0.7233295440673757,0.5933303833007741,1.456665039062493,2.0333309173583913,3.2066650390625,1,0.09171974441043607,1.1764755381275036,42.12666702270508,-3.533330790211524,41.67333221435547,-1.298500324531138,41.83333206176758,0.09171974441043607
9403,2017-06-28,43.573333740234375,43.67333221435547,41.97999954223633,42.03333282470703,3031050.0,0.04076429035335982,-1.0566783424144706,-7.4516760189016145,57.782764374341625,53.13639755634939,-0.8554930846991127,-1.0425081877125777,-0.41251868673865033,0.8082556354796679,8.930593053954208,1.8066635131835866,0.4051653553886325,1.02800102233887,-0.23859241117033747,2.2945944558480775,0.3947043055842627,1.6612977390934773,-2.0266685485839844,95.29787817963634,39.456608882285536,0.6332967167546054,6,-0.9633350372314453,-1.0933341979980469,-0.2799997329711914,0.32666587829589844,2.146667480468757,2,0.04283961602761144,-4.657042898247449,41.86666870117188,1.1764755381275036,42.12666702270508,-3.533330790211524,41.67333221435547,0.04283961602761144
9404,2017-06-29,43.540000915527344,43.97999954223633,43.12666702270508,43.56666564941406,3984000.0,-0.0007649822000250772,1.0,-0.017314751970512902,57.270721004418924,52.15705744789268,-0.8954207123874909,-0.9740561385236504,-0.3708848925381858,0.8207528763681324,8.216904864439266,0.85333251953125,0.36478972807721277,0.9406681060791016,-0.4005012732489277,2.281837485407131,0.2700834164150905,1.6112527957431126,-1.9508023834228538,81.0345394574579,25.23866174636595,0.670584689664013,6,-0.7766685485839844,-0.9066677093505859,-0.5000009536743164,0.3599987030029297,2.1599998474121094,3,0.04394427773518772,-1.0566783424144706,43.573333740234375,-4.657042898247449,41.86666870117188,1.1764755381275036,42.12666702270508,0.04394427773518772
9405,2017-06-30,44.026668548583984,44.26666641235352,43.58666610717773,44.08666610717773,3168600.0,0.011177483298652868,2.238110808355998,2.2500715307579595,58.06809431148822,51.2892925366428,-1.4475706343847605,-1.379720648899763,-0.8717945696998086,0.3205518040221591,7.972399752958275,0.726665496826179,0.3730979226673128,1.3310022354125977,-0.13052849417120882,2.792532964996404,0.6002368706206909,2.0617676002045044,-2.341837976074224,90.575994655426,35.65886506847599,0.7307653647919047,6,-1.1200027465820312,-1.2500019073486328,-1.058335304260254,-0.12666893005371094,1.2399978637695384,4,0.036492944008951644,1.0,43.540000915527344,-1.0566783424144706,43.573333740234375,-4.657042898247449,41.86666870117188,0.036492944008951644
9406,2017-07-03,44.66666793823242,44.95333480834961,44.11999893188477,44.27333450317383,2127450.0,0.01453662997331251,-1.380944076903822,-6.555824008139129,63.58091058055844,52.15605570652537,-2.121502294257823,-1.8698612977496012,-1.516313824987222,-0.32098751970241324,7.194028481959886,0.926666259765625,0.28612526748234046,1.8150014877319336,0.2107790775700522,3.419223897893815,1.012890282650993,2.6171126928128743,-2.8269272153320344,90.75268843667669,36.248740325119314,0.802111205080941,7,-1.4166679382324219,-1.5466670989990234,-1.6983346939086914,-0.7666683197021484,0.1399993896484375,0,0.0005969716371856393,2.238110808355998,44.026668548583984,1.0,43.540000915527344,-1.0566783424144706,43.573333740234375,0.0005969716371856393
9407,2017-07-05,44.2599983215332,44.900001525878906,43.893333435058594,44.77999877929688,3799350.0,-0.009104543398258058,1.64910581184655,-1.3220347202017444,62.499985694879825,54.09931979751406,-1.6360535580824092,-1.4166351429265376,-1.1613218808683996,0.06739136791944844,8.025144667011345,1.0066680908203125,0.17318658132509057,1.332665252685544,-0.38915325558103575,3.054483760952124,0.47175599855225414,2.193574506818834,-2.1711700717968796,76.68152344882621,18.456353706783183,0.8609092541332891,7,-1.0099983215332031,-1.1399974822998047,-1.2916650772094727,-0.3599987030029297,-0.7866668701171875,2,0.015815652722221074,-1.380944076903822,44.66666793823242,2.238110808355998,44.026668548583984,1.0,43.540000915527344,0.015815652722221074
9408,2017-07-06,44.79999923706055,45.33333206176758,44.21333312988281,44.27999877929688,4851750.0,0.012200653773288161,-2.428576433288374,-0.9999999999999727,60.896768088287786,55.560322057574076,-1.9120502292766588,-1.8548376877998578,-1.7054520121923389,-0.4936940720847147,8.634705096783685,1.1199989318847656,0.07051501870922294,1.7476661682128878,-0.13762096470031082,3.6329533011260864,0.8050226017562849,2.6903097346694906,-2.4820104626351593,75.83082093267689,20.990528223361864,0.9426435664565994,7,-1.3033332824707031,-1.489999771118164,-1.914999008178711,-0.8999996185302734,-1.5933303833007741,3,0.006101216692604883,1.64910581184655,44.2599983215332,-1.380944076903822,44.66666793823242,2.238110808355998,44.026668548583984,0.006101216692604883
9409,2017-07-07,45.08000183105469,45.40666580200195,44.56666564941406,44.95333480834961,2227650.0,0.0062500580080928625,1.1538604496481164,0.24359021384294063,62.15945618075884,56.78404347770558,-1.8808748735785699,-2.0482065354119356,-1.977388724307204,-0.805502110526632,9.300518737652405,0.8400001525878906,0.09897878776516222,1.9060020446777344,-0.1731567533793381,3.985160842734807,0.8664226456491946,2.945581443706274,-2.4604787278950795,82.05142715813398,31.29096536603101,1.039579399028537,7,-1.5166683197021484,-1.7333354949951172,-2.3183345794677734,-1.2066688537597656,-1.6066703796386719,4,0.014196969025133566,-2.428576433288374,44.79999923706055,1.64910581184655,44.2599983215332,-1.380944076903822,44.66666793823242,0.014196969025133566
9410,2017-07-10,45.6533317565918,45.959999084472656,44.93333435058594,44.973331451416016,3291450.0,0.01271805461955755,-1.7017688276748248,5.368408372233097,65.30231825321675,59.2048956511355,-2.0453622381053123,-2.5158229886527437,-2.5588207002859846,-1.4097554107954835,10.333305750773118,1.0266647338867188,0.299543750105947,2.33033199310303,-0.008636756179647875,4.669300742385708,1.1608476184616876,3.4998163677443728,-2.6993515295711106,85.16125102443131,37.3585091059098,1.169484374641339,7,-1.7466659545898438,-2.029998779296875,-2.7816648483276367,-1.7833309173583984,-2.406665802001953,0,0.0010222475458412372,1.1538604496481164,45.08000183105469,-2.428576433288374,44.79999923706055,1.64910581184655,44.2599983215332,0.0010222475458412372
9411,2017-07-11,45.68000030517578,45.91333389282226,45.35333251953125,45.599998474121094,2528700.0,0.0005841533916115527,1.0487767434720383,0.11764969875124819,73.6183415623742,62.35326222781384,-1.693023400652173,-2.461284714743286,-2.600325871784932,-1.464632106367226,11.640981304381903,0.5600013732910085,0.501803948634354,2.2253337860107436,-0.33421174992404445,4.784879321945532,0.9455610180433496,3.5051065539781376,-2.3051774381118193,86.45166530075826,34.4402653922276,1.2797727679673945,7,-1.710000991821289,-2.0566673278808594,-2.743332862854004,-1.8666667938232422,-2.726665496826172,1,-0.009048465193977395,-1.7017688276748248,45.6533317565918,1.1538604496481164,45.08000183105469,-2.428576433288374,44.79999923706055,-0.009048465193977395
9412,2017-07-12,45.68000030517578,46.37333297729492,45.6533317565918,46.106666564941406,2069550.0,0.0,-1.9999841055392196,-5.333206179668129,84.55089500290907,65.32749896432134,-1.2239261631202822,-2.362406992791051,-2.6036477570663976,-1.4816302614632164,13.146167858482528,0.720001220703125,0.7174148426092302,2.0856670379638658,-0.6426599037516141,4.813993979679346,0.7215035671061258,3.4498305088216057,-1.9432527676746005,67.90126291213303,9.604574237511144,1.3641634708577384,7,-0.9300003051757812,-1.720001220703125,-2.7699995040893555,-1.9799995422363281,-3.5800018310546875,2,-0.0191184976239146,1.0487767434720383,45.68000030517578,-1.7017688276748248,45.6533317565918,1.1538604496481164,45.08000183105469,-0.0191184976239146
9413,2017-07-13,45.50666809082031,45.87333297729492,45.38666534423828,45.7599983215332,2294850.0,-0.003794488029717269,1.0277837382479396,0.5937432944710679,81.99769124487366,68.07494010214964,-0.8353568073194353,-2.0655247860504744,-2.476124937612177,-1.3278605607344716,14.16425315707961,0.4866676330566406,0.9680944358671937,1.7666681289672823,-1.0464046300855543,4.579740888020119,0.36013174944086757,3.173204508493697,-1.348066882952132,52.02963638628651,-11.41170449738037,1.406536379526418,7,-0.5266685485839844,-1.5466690063476562,-2.478334426879883,-1.8066673278808594,-3.5066680908203125,3,-0.04468216911302425,-1.9999841055392196,45.68000030517578,1.0487767434720383,45.68000030517578,-1.7017688276748248,45.6533317565918,-0.04468216911302425
9414,2017-07-14,45.76666641235352,45.91333389282226,45.21333312988281,45.246665954589844,1421400.0,0.005713411516182987,-1.3863685131119263,-2.052658525199926,85.04566858773259,71.07244835506567,-0.8339894263114758,-2.255281895987302,-2.7648115617453257,-1.6052565403874794,15.54916080193281,0.700000762939446,1.2626680679350528,1.9086664199829144,-1.0402435390969345,4.857576379062763,0.43421144044298643,3.3831213995228424,-1.2537081213770662,57.870337256647744,-12.298140002945118,1.4744549795399255,7,-0.6333332061767649,-1.8066673278808665,-2.738332748413093,-2.0666656494140696,-3.599998474121101,4,-0.05593585373967169,1.0277837382479396,45.50666809082031,-1.9999841055392196,45.68000030517578,1.0487767434720383,45.68000030517578,-0.05593585373967169
9415,2017-07-17,45.48666763305664,45.91999816894531,45.42666625976562,45.76666641235352,2117700.0,-0.006117963165027551,-1.466650136374855,-0.5384587169423825,79.64707751423444,72.85757801436301,-0.36331702725929205,-1.9148928364816555,-2.507459868860188,-1.3366895284385052,17.011154579515782,0.4933319091796946,1.361624733939351,1.528000831604004,-1.5019633688276812,4.557965032035689,0.013018731388164895,3.042982931819843,-0.6760493922692277,23.563322338672815,-49.26707435180491,1.514982100215842,7,-0.3533344268798828,-1.5266685485839844,-2.458333969116211,-1.7866668701171875,-2.520000457763672,0,-0.04426211649273393,-1.3863685131119263,45.76666641235352,1.0277837382479396,45.50666809082031,-1.9999841055392196,45.68000030517578,-0.04426211649273393
9416,2017-07-18,45.63333129882813,45.67333221435547,45.253334045410156,45.4000015258789,1775100.0,0.0032243220575012277,1.6808541722467067,-0.8333242506812285,83.91355239694118,75.23686320348094,-0.4005628354860633,-1.9925464778154662,-2.6785422108062846,-1.4876612932033737,18.455475945873033,0.4199981689453125,1.4852518043391996,1.565997886657719,-1.5435090147361805,4.675504788051619,0.011244435960769295,3.120751337354669,-0.5726787001995177,36.20674346486429,-40.34960380762817,1.5547534506969491,7,-0.3399982452392649,-1.6733322143554759,-2.819997787475593,-1.933330535888679,-2.9599990844726634,1,-0.052300922950579753,-1.466650136374855,45.48666763305664,-1.3863685131119263,45.76666641235352,1.0277837382479396,45.50666809082031,-0.052300922950579753
9417,2017-07-19,45.6866683959961,45.753334045410156,45.17333221435547,45.38000106811523,2236500.0,0.0011688188359226803,1.6363801877877289,1.3143086028185402,77.09402344766329,77.03655824341155,-0.25730267391245576,-1.9051868794611337,-2.7407074752548297,-1.5448271935327398,19.46797864715233,0.5800018310546875,1.5811390913060421,1.4680015563964943,-1.647715120771693,4.5837182335646816,-0.08985678218759574,3.0258598949805844,0.686664581298821,68.7504470352631,-5.210699181811506,1.557858338584092,7,-0.21666908264160867,-1.7266693115234446,-2.9500017166137766,-1.9866676330566477,-3.1400032043457102,2,-0.05982781593866526,1.6808541722467067,45.63333129882813,-1.466650136374855,45.48666763305664,-1.3863685131119263,45.76666641235352,-0.05982781593866526
9418,2017-07-20,45.70000076293945,46.2400016784668,45.4466667175293,45.85333251953125,2197200.0,0.0002918218248657567,-1.4040458919746843,-0.49999378039828013,77.83504191741567,78.77828999192897,-0.14476803056928134,-1.7012070403471,-2.762250330715837,-1.5639722185297842,19.734419262401616,0.7933349609375,1.5889748142966127,1.2880004882812486,-1.6809086258084918,4.256909602370989,-0.1964540687636216,2.7724550453261187,0.6493321990966763,49.37504693853466,-22.712696853964765,1.484454557044869,7,-0.04666709899902344,-1.7400016784667969,-3.020000457763672,-2.0,-3.0266685485839844,3,-0.07877466583628134,1.6363801877877289,45.6866683959961,1.6808541722467067,45.63333129882813,-1.466650136374855,45.48666763305664,-0.07877466583628134
9419,2017-07-21,45.91333389282226,46.02666854858398,45.41999816894531,45.5,2301150.0,0.004668120926068164,-1.1162764393167945,-2.695683542729149,76.15525042677353,79.9841713445464,-0.25419294909418966,-1.6793030874659536,-2.9746068653864484,-1.77342069144526,19.827001454373587,0.6066703796386648,1.6478655497231074,1.2973335266113182,-1.480043253183453,4.074710306406089,-0.0913548632860639,2.6860219165087003,0.41247905426025966,69.37497541314784,-0.35867410358163454,1.3886883898973852,7,-0.1400012969970632,-1.9533348083496023,-3.31500053405761,-2.2133331298828054,-2.979999542236321,4,-0.08523305891829469,-1.4040458919746843,45.70000076293945,1.6363801877877289,45.6866683959961,1.6808541722467067,45.63333129882813,-0.08523305891829469
9420,2017-07-24,46.09333419799805,46.27999877929688,45.7400016784668,46.04666519165039,4043700.0,0.003920436394272198,1.5714259763850513,0.11290873349146041,72.66947919697401,79.87874219283528,-0.4081349587739851,-1.5928561447338865,-3.1171317377548604,-1.973784742561591,20.095368971690235,0.5399971008300852,1.697468224741172,1.256333732604979,-1.2225052130267215,3.7351726782366796,0.016914259789132302,2.495753205420826,0.20942913442993216,83.13271700688661,15.394501970739114,1.2394194728158492,7,-0.32000160217285156,-2.1333351135253906,-3.506667137145996,-2.3933334350585938,-2.6533355712890696,0,-0.08518946021345031,-1.1162764393167945,45.91333389282226,-1.4040458919746843,45.70000076293945,1.6363801877877289,45.6866683959961,-0.08518946021345031
9421,2017-07-25,45.7599983215332,46.88000106811523,44.83333206176758,46.66666793823242,6625350.0,-0.00723175882727356,2.0699976539656784,-19.427660617949975,74.40346748488177,78.75125024638778,-0.06957450201483084,-1.0259654350468423,-2.727929169855841,-1.6436906196215233,20.004158781405785,2.046669006347649,1.7114628175149704,0.7413312911987333,-1.4123932583513863,2.895055840748853,-0.3355309835763265,1.8181935659737931,-0.5866661071777344,45.27680132408379,-20.449019043478685,1.0768622747750607,7,0.09666824340820312,-1.5466651916503906,-3.20999813079834,-2.05999755859375,-1.7066650390625,1,-0.06104307798730357,1.5714259763850513,46.09333419799805,-1.1162764393167945,45.91333389282226,-1.4040458919746843,45.70000076293945,-0.06104307798730357
9422,2017-07-26,45.70666885375977,46.2400016784668,45.58000183105469,45.813331604003906,2564400.0,-0.0011654167336001553,-2.666698456093503,0.11764235646546226,67.52585985683072,77.14326898104969,-0.013482057074426734,-0.7064209421141783,-2.6270125897150507,-1.6072519224236217,20.36254721180229,0.6599998474121094,1.6461451897329908,0.49600181579590696,-1.0824042957268531,2.074407927318667,-0.29320123996546954,1.2852048715572835,-0.8733367919921946,42.67112998162287,-20.876912023275253,0.7892030557613794,7,0.14999771118163352,-1.4933357238769602,-3.090003013610847,-2.0066680908203196,-1.4866676330566406,2,-0.06636529669465918,2.0699976539656784,45.7599983215332,1.5714259763850513,46.09333419799805,-1.1162764393167945,45.91333389282226,-0.06636529669465918
9423,2017-07-27,45.43999862670898,45.81999969482422,45.106666564941406,45.51333236694336,2234550.0,-0.005834383334826221,1.0776640778640711,0.6875290583313595,56.99476565522681,74.02650198854904,0.2712627459212271,-0.308554268385862,-2.3290574794750327,-1.3553624762545908,21.150253001595754,0.7133331298828125,1.5172762861915245,0.13599834442138103,-1.2429027100847634,1.5148993989275255,-0.5534521828316912,0.8254488716744532,-0.6066665649413991,29.641654955434948,-30.261881258685232,0.6894505272530732,7,0.416667938232429,-1.2266654968261648,-2.733332633972161,-1.7399978637695241,-1.5333328247070241,3,-0.06367371308321135,-2.666698456093503,45.70666885375977,2.0699976539656784,45.7599983215332,1.5714259763850513,46.09333419799805,-0.06367371308321135
9424,2017-07-28,45.45333480834961,45.61333465576172,45.11999893188477,45.26666641235352,2067000.0,0.00029348992173594546,-1.0555511404275923,-2.5454640033288283,45.03319539811748,70.18051508675828,0.23334510885085535,-0.1804504622073324,-2.2875273720379994,-1.3761006027463907,21.647488029955497,0.493335723876946,1.330758062051757,0.053667831420895595,-1.0474381452687922,1.1547738081105834,-0.49688515692395185,0.604220819765743,-0.5790693664550801,30.293259176697422,-25.324155287626763,0.5505529883448453,7,0.4033317565917969,-1.2400016784667969,-2.883336067199707,-1.7533340454101562,-1.926666259765625,4,-0.06116168606144745,1.0776640778640711,45.43999862670898,-2.666698456093503,45.70666885375977,2.0699976539656784,45.7599983215332,-0.06116168606144745
9425,2017-07-31,45.63333129882813,46.00666809082031,45.46666717529297,45.6533317565918,1716000.0,0.003960028262776749,-2.0566489964695593,-0.10714431683488652,48.92302166633233,66.29267833891284,0.08531219082037467,-0.2465489005998478,-2.3868682051028642,-1.5597598920259799,22.05038200887449,0.5533332824707031,1.1655447860216555,0.15333118438721272,-0.7410335519919897,1.0476959207664152,-0.2938511838023885,0.6005135525768139,-0.7189511444091892,39.08786592162159,-12.107523002125049,0.44718236818960067,7,0.22333526611327414,-1.3633308410644602,-3.108332633972175,-1.933330535888679,-2.1399993896484446,0,-0.05916721114576029,-1.0555511404275923,45.45333480834961,1.0776640778640711,45.43999862670898,-2.666698456093503,45.70666885375977,-0.05916721114576029
9426,2017-08-01,44.69333267211914,45.79333114624024,44.33333206176758,45.79333114624024,3403050.0,-0.020598948180080123,1.6545474722393478,54.998664886535245,34.12013610136651,61.51780196710209,0.9811254864740278,0.7331381829552583,-1.3862197749225587,-0.6226468822771309,21.765520925411163,1.4599990844726634,0.9231459499560941,-0.7880006790161147,-1.6773257008311404,0.101324342798911,-1.2326631899236276,-0.34333816810860185,2.1866683959960866,18.881121679317836,-28.953510806742166,0.4446625109075127,8,0.9133338928222656,-0.39333152770996094,-2.1683340072631836,-0.9933319091796875,-0.1399993896484375,1,-0.028042975774595247,-2.0566489964695593,45.63333129882813,-1.0555511404275923,45.45333480834961,1.0776640778640711,45.43999862670898,-0.028042975774595247
9427,2017-08-02,44.959999084472656,44.98666763305664,44.29333114624024,44.43999862670898,2635950.0,0.0059665815102634134,1.4185978429376254,-0.47272834462716823,41.458288629807235,57.47594049070115,0.6711160218694303,0.5497910241292345,-1.5889618102039904,-0.9012158704857427,21.789627614763894,0.6933364868163991,0.7433067345876978,-0.5563343048095675,-1.283607558774797,0.1709389491556621,-0.9199709317921787,-0.19269767782695624,1.8690686035156148,38.91049803959088,-8.04676805957989,0.36363662698261345,8,0.6266670227050781,-0.5933322906494141,-2.435000419616699,-1.2599983215332031,0.10666656494140625,2,-0.020166054725634486,1.6545474722393478,44.69333267211914,-2.0566489964695593,45.63333129882813,-1.0555511404275923,45.45333480834961,-0.020166054725634486
9428,2017-08-03,45.07333374023438,45.56666564941406,44.85333251953125,45.0533332824707,2412000.0,0.002520788658131101,-2.3968083850282924,0.03846238491730031,38.646298848219764,53.30827920419517,0.5135451543796918,0.48273386728990886,-1.6342327593474764,-1.027618064815293,21.172949553130866,0.7133331298828125,0.521025874885062,-0.45666637420653444,-1.1359506441428096,0.22261789572974067,-0.796308509174672,-0.11702423923839689,1.6543044860839657,45.52534727401882,-0.049361772650691194,0.33964213496813883,8,0.5133323669433523,-0.6433334350586009,-2.548335075378425,-1.373332977294929,0.05999755859375,3,-0.018932092408543766,1.4185978429376254,44.959999084472656,1.6545474722393478,44.69333267211914,-2.0566489964695593,45.63333129882813,-0.018932092408543766
9429,2017-08-04,45.72000122070313,45.84000015258789,45.22000122070313,45.23333358764648,2303700.0,0.014347008015772822,-1.4155848016230226,24.332824718664583,53.4113077823126,51.1684823803439,-0.1826368006129897,-0.11966326188039034,-2.2013397816727363,-1.678190165742521,20.572065849728418,0.7666664123535085,0.4049561257975043,0.1580011367797951,-0.49167907953091117,0.8076813530905014,-0.16683897137556158,0.4828412449351518,0.9102647224120943,83.26850588122696,33.46742883239195,0.32484010815535325,8,-0.13333511352539773,-0.7166671752929759,-3.175002098083503,-2.020000457763679,0.10666656494139914,4,-0.03966175350581702,-2.3968083850282924,45.07333374023438,1.4185978429376254,44.959999084472656,1.6545474722393478,44.69333267211914,-0.03966175350581702
9430,2017-08-07,45.70000076293945,45.92666625976562,45.459999084472656,45.64666748046875,1739400.0,-0.0004374553199841813,-1.1874849126947606,0.10958871896971704,51.01218654765437,48.56945116509642,-0.2506575265613762,-0.10117447992449513,-2.100370908534728,-1.6784302992098077,19.489955147578375,0.46666717529296164,0.2792488792078558,0.13566722869872905,-0.5157271679014528,0.7870616252989109,-0.19002996960136187,0.46136442699881997,0.836787788300775,86.12253572771532,33.172499478443555,0.3256971983000918,8,-0.4333343505859375,-0.46666717529297586,-3.0016679763793945,-2.0,0.3800010681152344,0,-0.04755650280246693,-1.4155848016230226,45.72000122070313,-2.3968083850282924,45.07333374023438,1.4185978429376254,44.959999084472656,-0.04755650280246693
9431,2017-08-08,45.26666641235352,46.02666854858398,45.20666885375977,45.5533332824707,2133600.0,-0.009482151933295935,-3.032831788675918,-5.37500894070511,44.28309879193269,45.98692215788553,0.11771773154549692,0.3157973038257538,-1.5881447088820124,-1.268274724329281,18.229510716074625,0.8199996948242045,0.13680509813137576,-0.27700042724608664,-0.9390831542819527,0.38508229978977937,-0.6080417907640197,0.05404093627184636,1.1803838426867088,56.15382583893845,4.987528054604475,0.33104136351793273,8,-0.10666656494141336,0.12000083923339133,-2.4250001907348704,-1.5666656494140696,0.8800010681152273,1,-0.03917528379535995,-1.1874849126947606,45.70000076293945,-1.4155848016230226,45.72000122070313,-2.3968083850282924,45.07333374023438,-0.03917528379535995
9432,2017-08-09,44.80666732788086,45.33333206176758,44.686668395996094,45.16666793823242,2359200.0,-0.010161982777400325,-1.1555510344213726,1.2558151913557558,39.15858204463945,44.00512397893138,0.48793776997630545,0.7452216818597037,-1.0531872682749963,-0.8410708374430129,16.652417640590155,0.6466636657714844,-0.012140757315130202,-0.6933328628540067,-1.428698900575533,0.04203317486751956,-1.0610158817147735,-0.32564984399324004,1.5542341628073757,8.955143150768823,-40.68467672744411,0.36768301886076404,8,0.35333251953125,0.5799999237060547,-1.6216669082641602,-1.1066665649414062,1.8066673278808594,2,-0.005653936356309175,-3.032831788675918,45.26666641235352,-1.1874849126947606,45.70000076293945,-1.4155848016230226,45.72000122070313,-0.005653936356309175
9433,2017-08-10,43.473331451416016,44.599998474121094,43.4466667175293,44.35333251953125,3604350.0,-0.029757532884736038,-1.471432600228065,2.444443267070741,26.717558363351287,41.970053197290696,1.6907664685108585,2.022088019952008,0.33428154726173887,0.4557479876994037,15.855927270242226,1.3600006103515625,-0.18584306848467236,-1.92500190734863,-3.092026379955115,-0.7579774347421449,-2.5085141436518725,-1.3414896710453874,2.8048672254942986,1.0335160838168265,-44.20518531504758,0.5835122363032442,8,1.263336181640625,1.69000244140625,-0.2883310317993164,0.2266693115234375,3.7666702270507812,3,0.03665084190243606,-1.1555510344213726,44.80666732788086,-3.032831788675918,45.26666641235352,-1.1874849126947606,45.70000076293945,0.03665084190243606
9434,2017-08-11,43.20666885375977,43.63999938964844,43.17333221435547,43.63999938964844,2246700.0,-0.006133935190917095,1.1538624059157534,0.49242046582598126,22.903647642360283,39.079011639071574,1.793869598153492,2.199919435137751,0.6374053924881835,0.6995135646701627,15.369887058525808,0.46666717529296875,-0.3396296982201079,-2.063664627075191,-3.57218699629189,-0.5551422578584919,-2.817925811683544,-1.309403442466838,2.901637905587684,1.1683389372784059,-37.6545309792086,0.7542611846083503,8,1.3933315277099538,1.8199977874755788,0.19666385650634055,0.4933319091796804,4.05999755859375,4,0.04459178400421182,-1.471432600228065,43.473331451416016,-1.1555510344213726,44.80666732788086,-3.032831788675918,45.26666641235352,0.04459178400421182
9435,2017-08-14,43.473331451416016,43.68000030517578,43.22000122070313,43.43333435058594,2499750.0,0.006171792566531886,1.0294011225270852,-0.09230159778159401,28.263600207705522,38.4282854286648,1.3282713214543733,1.8705954049227955,0.42266010829709444,0.41254946147326166,14.83093027411589,0.4733314514160085,-0.44577903164602617,-1.6963352203369126,-3.4001407724270507,0.007470331753225423,-2.5482379963819852,-0.8444324442918401,2.4001773443320786,10.513980895338836,-26.356822870101023,0.8519027760450698,8,1.126668930053711,1.553335189819336,-0.018331527709960938,0.2266693115234375,3.7533340454101562,0,0.05413287308929848,1.1538624059157534,43.20666885375977,-1.471432600228065,43.473331451416016,-1.1555510344213726,44.80666732788086,0.05413287308929848
9436,2017-08-15,43.246665954589844,43.72666549682617,43.106666564941406,43.63999938964844,1970850.0,-0.005213897561071046,1.1882354525136656,-9.834048640915594,27.36192485510587,36.862022787031314,1.4842291655149893,2.0124705449402924,0.7175177829502317,0.6167505984912225,14.583058953605496,0.6199989318847656,-0.5347692436530807,-1.8036674499511705,-3.694763860161409,0.08742896025906788,-2.7492156550562896,-0.8581192448460513,2.41082871464684,6.287401041961122,-28.616640130973988,0.9455482051051178,8,1.3200016021728516,1.7466678619384766,0.5183334350585938,0.4533348083496094,3.8933334350585938,1,0.06551570656197914,1.0294011225270852,43.473331451416016,1.1538624059157534,43.20666885375977,-1.471432600228065,43.473331451416016,0.06551570656197914
9437,2017-08-16,42.95333480834961,43.573333740234375,42.893333435058594,43.400001525878906,1523400.0,-0.006782745901111498,-1.3999892291432456,1.1355930559596548,27.228317673953427,35.59335821211283,1.6349088681955308,2.203502485386011,1.038353018539702,0.8853642657165111,14.390260348471296,0.6800003051757812,-0.667368477580105,-1.960331916809082,-4.043148432030925,0.12248459841276116,-3.00174017442,-0.918923659198164,2.4490770504575465,3.5157088191116515,-30.72987160496099,1.04140825761092,8,1.5066661834716797,1.9333324432373047,0.8433313369750977,0.7466659545898438,4.659999847412109,2,0.07434423162642068,1.1882354525136656,43.246665954589844,1.0294011225270852,43.473331451416016,1.1538624059157534,43.20666885375977,0.07434423162642068
9438,2017-08-17,42.099998474121094,42.77333450317383,42.00666809082031,42.77333450317383,2591100.0,-0.019866590988475208,1.2772178504455813,1.5074685501020573,23.386184116911608,32.257233360401614,2.2597611351206126,2.9231801208671513,1.9242442804968292,1.7207986717877048,13.929380042268107,0.9466667175292969,-0.703957894328731,-2.6336681365966825,-5.0291243179768585,-0.2382119552165065,-3.831396227286767,-1.435940045906598,3.001323973836236,5.42619325906491,-28.108177975220364,1.1977280906900873,8,1.9166698455810547,2.3433361053466797,2.2550010681152344,1.730001449584961,5.9333343505859375,3,0.10720513884139393,-1.3999892291432456,42.95333480834961,1.1882354525136656,43.246665954589844,1.0294011225270852,43.473331451416016,0.10720513884139393
9439,2017-08-18,42.0,42.16666793823242,41.86000061035156,42.0,2966850.0,-0.0023752607540488135,-1.1904904632152589,-0.0,20.793126668931748,28.899560040543545,1.9853671939116069,2.861689643479089,2.0451310399489273,1.7957451646493467,13.529559854984258,0.3066673278808594,-0.8010086534098306,-2.5379999160766573,-5.156641916068857,0.08064208391554217,-3.8473209160727606,-1.228678916080554,2.6680708379581475,7.499974455127878,-24.28548168773405,1.3093209999961004,8,1.9433345794677734,2.3700008392333984,2.469999313354492,1.8299999237060547,5.9133338928222585,4,0.12476194472540003,1.2772178504455813,42.099998474121094,-1.3999892291432456,42.95333480834961,1.1882354525136656,43.246665954589844,0.12476194472540003
9440,2017-08-21,42.16666793823242,42.393333435058594,41.813331604003906,42.02000045776367,1767450.0,0.00396828424362905,-1.0714159207640224,100.0,26.80538727141567,26.95759209381943,1.4134244758070764,2.5146919616646883,1.9008591386580918,1.5987790152544221,12.716860905420937,0.5800018310546875,-0.9078015814116256,-2.1749986648559556,-4.889688658378859,0.5396913286669474,-3.5323436616174035,-0.8176536680945077,2.052111663308672,18.467050395857797,-14.333118561399445,1.357344996761451,8,1.4066638946533203,2.1799983978271484,2.379998207092285,1.6633319854736328,6.293331146240234,0,0.12094857676664894,-1.1904904632152589,42.0,1.2772178504455813,42.099998474121094,-1.3999892291432456,42.95333480834961,0.12094857676664894
9441,2017-08-22,42.96666717529297,43.0,42.20000076293945,42.35333251953125,2450550.0,0.01897231335026084,1.3529378765609397,4.181803995006242,33.33333333333333,26.310342237007635,0.28257620392258787,1.5754685604726717,1.1209782782691917,0.7729323396317724,13.0473095925491,0.8333320617675781,-1.1203154970061604,-1.235332870483397,-3.9301289073974885,1.4594631664306945,-2.5827308889404392,0.1120651479736452,0.8191317866914289,65.530350648281,32.11911883830729,1.3473980184570444,8,0.23999786376953125,1.3799991607666016,1.5799989700317383,0.8633327484130859,5.279998779296875,1,0.09914658505286211,-1.0714159207640224,42.16666793823242,-1.1904904632152589,42.0,1.2772178504455813,42.099998474121094,0.09914658505286211
9442,2017-08-23,42.67333221435547,42.86000061035156,42.54666519165039,42.69333267211914,1647600.0,-0.006827035472422582,-1.2926883731316205,-0.0326093716958366,30.519455587853813,26.732775261952362,0.26985149527877894,1.7179836484230222,1.436595897805681,1.0431354481648611,13.395616137342497,0.4200019836425781,-1.3526890280529216,-1.3770009994506864,-4.05662734973491,1.3026253508335373,-2.7168141745927983,-0.03718782430857459,0.7574226231924399,72.4718559332386,38.91612419791596,1.3398131751421123,8,0.09666633605957031,1.6733341217041016,1.953333854675293,1.156667709350586,5.553333282470703,2,0.10467115979732111,1.3529378765609397,42.96666717529297,-1.0714159207640224,42.16666793823242,-1.1904904632152589,42.0,0.10467115979732111
9443,2017-08-24,42.54666519165039,42.86000061035156,42.48666763305664,42.73333358764648,1823100.0,-0.0029682946264615317,-1.4348053240452792,9.333206179667775,21.867566322689726,26.617655115322297,0.28077380653574124,1.7041479093231686,1.5939895037375678,1.1495312983574024,14.478904129321958,0.3733329772949219,-1.550193847048149,-1.3590013504028349,-4.035140210151411,1.3171375093457414,-2.697070780277123,-0.020931920528546755,0.592953463859601,61.797684182102245,33.1038736230639,1.33806942987429,8,0.22333335876464844,1.8000011444091797,2.1683340072631836,1.283334732055664,6.066669464111328,3,0.11908499623386803,-1.2926883731316205,42.67333221435547,1.3529378765609397,42.96666717529297,-1.0714159207640224,42.16666793823242,0.11908499623386803
9444,2017-08-25,42.67333221435547,43.026668548583984,42.573333740234375,42.80666732788086,1431600.0,0.002977131630282015,-1.7200192261475606,0.7142886336698682,23.66585615349426,26.106794664854384,0.07878171499056208,1.4319480935727142,1.4739343416367348,1.0054657302238184,15.528447754499208,0.48000335693359375,-1.702221534175564,-1.0933341979980469,-3.7193223847558343,1.5326539887597406,-2.406328291376937,0.2196598953808433,-0.8600006103515625,70.87896022561142,47.40678944941406,1.3129940933788924,8,0.09666633605957031,1.6733341217041016,2.133334159851074,1.156667709350586,6.5,4,0.1256053917567852,-1.4348053240452792,42.54666519165039,-1.2926883731316205,42.67333221435547,1.3529378765609397,42.96666717529297,0.1256053917567852
9445,2017-08-28,42.93333435058594,43.14666748046875,42.77333450317383,42.96666717529297,1679550.0,0.006092848220158542,-1.113210399032648,0.24999284753812262,29.066984254097235,26.296245709186756,-0.29711968103610786,1.0111392187520067,1.2215524738464367,0.7280165042110411,16.051799614188287,0.47333526611328125,-1.6633468065756958,-0.6983322143554673,-3.1946714982483115,1.7980070695373769,-1.946501856301893,0.5498374275909583,-1.0957360076904266,77.46481143442013,55.72549826448546,1.2481696419464234,8,-0.24000167846679688,1.4133319854736328,1.9333314895629883,0.8966655731201172,6.639999389648445,0,0.1159937754093483,-1.7200192261475606,42.67333221435547,-1.4348053240452792,42.54666519165039,-1.2926883731316205,42.67333221435547,0.1159937754093483
9446,2017-08-29,43.43999862670898,43.49333190917969,42.753334045410156,42.79999923706055,2507700.0,0.011801186276046316,-1.0181857905304883,-19.200274662393927,37.841015226221145,27.47543432610539,-0.8643738365409419,0.4276919124428957,0.7289828705402002,0.20230986738963708,16.549096489878416,0.7399978637695312,-1.564654801840767,-0.1290012359619226,-2.5755533107851605,2.3175508388613153,-1.352277273373538,1.0942748014496928,-1.550037518310539,94.70197922627075,68.3983432645029,1.223276037411619,8,-0.7866668701171804,0.906667709350593,1.4266672134399485,0.3900012969970774,6.3800010681152415,1,0.11556170848212566,-1.113210399032648,42.93333435058594,-1.7200192261475606,42.67333221435547,-1.4348053240452792,42.54666519165039,0.11556170848212566
9447,2017-08-30,44.0533332824707,44.073333740234375,43.17333221435547,43.40666580200195,2104500.0,0.014119122356155422,1.6213570658755818,1.0104189018429885,55.91839340321246,31.090124246805487,-1.4586580488085872,-0.2709419384103029,0.16295080378601767,-0.4266939597749939,16.742018579308535,0.9000015258789062,-1.5068002488549013,0.5296667098998995,-1.8407775697129907,2.9001109895127897,-0.6555554299065491,1.7148888497063481,-2.067169926025393,98.73946650317959,66.37912501449728,1.1852221398064462,8,-1.1100006103515625,-0.026666641235351562,0.9816665649414062,0.030000686645507812,4.799999237060547,2,0.09518763643221773,-1.0181857905304883,43.43999862670898,-1.113210399032648,42.93333435058594,-1.7200192261475606,42.67333221435547,0.09518763643221773
9448,2017-08-31,44.22000122070313,44.35333251953125,44.0,44.22666549682617,1745250.0,0.003783321846811294,1.717960004108162,-0.010305568664453382,60.55554716675237,35.50817096878556,-1.4449282751681736,-0.5320982280898789,0.073147478328913,-0.6134368722094834,17.71270127632543,0.35333251953125,-1.41522449732728,0.7390012741088938,-1.543069977385926,3.0210725256037136,-0.40203435163851253,1.8800368998563002,-2.0668642335546963,92.50947245701002,53.881841648791664,1.1410356257474097,8,-1.136669158935554,-0.3000011444091868,0.8149986267089773,-0.13666725158692117,4.64666748046875,3,0.09060751165803183,1.6213570658755818,44.0533332824707,-1.0181857905304883,43.43999862670898,-1.113210399032648,42.93333435058594,0.09060751165803183
9449,2017-09-01,43.90666580200195,44.36666870117188,43.900001525878906,44.36666870117188,1444050.0,-0.007085830168509388,1.0289749309626757,69.02518603327444,54.4704319313418,38.58206481988846,-0.930546709686574,-0.38111900124664544,0.4612913066701765,-0.32092492276265716,18.35571352460382,0.46666717529297586,-1.302855958938217,0.5163326263427734,-1.522291219771077,2.554956472456624,-0.5029792967141518,1.5356445493996986,-1.5335092616152366,71.48744697653932,28.093125862634707,1.019311923056927,9,-0.6233310699462891,0.013334274291992188,1.1283340454101562,0.1766681671142578,5.040000915527344,4,0.10719713664855779,1.717960004108162,44.22000122070313,1.6213570658755818,44.0533332824707,-1.0181857905304883,43.43999862670898,0.10719713664855779
9450,2017-09-05,43.526668548583984,43.893333435058594,43.29999923706055,43.87333297729492,2354100.0,-0.008654659753295157,2.068980485783627,0.7536135736024496,52.800023803692774,40.745030427706176,-0.37699022154378525,-0.18160146796786591,0.9183818182517598,0.055839963039424845,19.088890656210115,0.6066665649414062,-1.0711802621555222,0.24500198364258097,-1.4833250722558091,1.973329039540971,-0.6191615443066141,1.109165511591776,-0.9142905489030468,47.93391751748512,-0.14781043356386192,0.8641635279491948,9,-0.10000038146972656,0.39333152770996094,1.508331298828125,0.5566654205322266,5.046665191650398,1,0.12972882726985513,1.0289749309626757,43.90666580200195,1.717960004108162,44.22000122070313,1.6213570658755818,44.0533332824707,0.12972882726985513
9451,2017-09-06,43.49333190917969,43.98666763305664,43.38666534423828,43.71333312988281,3560400.0,-0.0007658899823009824,-1.7692348322124019,0.6346230027730094,55.696160764225596,43.542442113969706,-0.29177273150908434,-0.3034905473021894,1.0153992653526984,0.09657523426557191,20.15900053841267,0.6000022888183594,-0.798027666809574,0.30033206939697266,-1.160463353322612,1.7611274921165574,-0.4300656419628197,1.030729780756765,-0.6704390253198369,26.815546022389285,-25.792128467533075,0.7303977113597913,9,-0.06666374206542969,0.4266681671142578,1.5700016021728516,0.5900020599365234,5.126667022705085,2,0.13979158561019456,2.068980485783627,43.526668548583984,1.0289749309626757,43.90666580200195,1.717960004108162,44.22000122070313,0.13979158561019456
9452,2017-09-07,44.5533332824707,44.606666564941406,43.540000915527344,43.68000030517578,3512850.0,0.024371583568360666,1.1768696891020276,-3.9696733250104037,74.79782007355355,49.42358141962124,-1.1812748634418853,-1.4582072353669915,0.04109077400771355,-0.9573463531472157,20.840267983674416,1.1133346557617188,-0.5610013316883169,1.373000144958496,-0.03221652120894447,2.7782168111259367,0.6703918118747723,2.07560847804222,-1.5451873005334065,95.91837330491775,35.79997617116415,0.7026083330837218,9,-0.9633331298828125,-0.6333332061767578,0.40000057220458984,-0.4699993133544922,3.906665802001953,3,0.11821037898472264,-1.7692348322124019,43.49333190917969,2.068980485783627,43.526668548583984,1.0289749309626757,43.90666580200195,0.11821037898472264
9453,2017-09-08,45.06666564941406,45.21333312988281,44.246665954589844,44.5,2505150.0,0.01152174998195532,1.248061602881425,0.6488540615622502,78.60691170839809,55.52814314794389,-1.4522755551632542,-1.9458134682497246,-0.43383627531631674,-1.449417141215477,20.530791961213442,0.9666671752929688,-0.3879997485916107,1.8066658020019517,0.16991822059888761,3.443413383405016,0.9882920113004232,2.62503959270348,-1.8347267858561906,92.334454481836,24.50431605789008,0.8183737907015313,9,-1.0833320617675781,-1.1466655731201172,-0.08999919891357422,-0.9833316802978516,3.4066658020019602,4,0.0840236750500849,1.1768696891020276,44.5533332824707,-1.7692348322124019,43.49333190917969,2.068980485783627,43.526668548583984,0.0840236750500849
9454,2017-09-11,45.13333129882813,45.4000015258789,44.97999954223633,45.22666549682617,2146050.0,0.0014792674020456253,-1.1000219346347528,-0.16470770390714204,78.20019015446601,60.98738824798487,-1.266477096909604,-1.961294172846216,-0.45945553101440595,-1.498049845000999,20.03701820765797,0.420001983642571,-0.15002258208316732,1.776998329162602,-0.060958355966718614,3.6149550142919225,0.8580199865979381,2.6959766717272657,-1.5933303833007884,87.30143159982843,12.680792765073704,0.9189783425646609,9,-1.0566635131836009,-1.2133312225341868,-0.12499809265137429,-1.0499973297119212,3.3333358764648366,0,0.08271796685304023,1.248061602881425,45.06666564941406,1.1768696891020276,44.5533332824707,-1.7692348322124019,43.49333190917969,0.08271796685304023
9455,2017-09-12,45.82666778564453,45.893333435058594,45.0533332824707,45.14666748046875,2024400.0,0.015361961257098766,1.0655785375920455,-7.285650059264053,77.74898254372204,65.42160683881829,-1.6832442917884833,-2.6027280637815053,-1.1185318585969029,-2.18318964133681,19.75107885008431,0.8400001525878906,0.1846734195828219,2.352667999267581,0.20752128358045496,4.497814714954707,1.2800946414240144,3.4252413571111475,-1.9518667602539068,97.34046762480445,20.67893532266227,1.0725733578435634,9,-1.2933349609375,-1.906667709350586,-0.5316677093505859,-1.7433338165283203,2.573333740234368,1,0.06808260523061915,-1.1000219346347528,45.13333129882813,1.248061602881425,45.06666564941406,1.1768696891020276,44.5533332824707,0.06808260523061915
9456,2017-09-13,46.08000183105469,46.12666702270508,45.606666564941406,45.72000122070313,1780050.0,0.005528092214671432,1.294131506757098,0.5294124246878016,83.31157417907053,68.4652935916914,-1.70165953047821,-2.7751979735472645,-1.35458786059219,-2.42549331650568,19.424548497858975,0.5200004577636719,0.5340500424532308,2.4643352508544893,0.027942968573327676,4.900727533135651,1.2461391097139085,3.68253139199507,-1.8014943237304664,98.19593292227012,20.136763204262024,1.2181961411405813,9,-1.366668701171875,-2.1100025177001953,-0.8300018310546875,-1.9966678619384766,3.0999984741210938,2,0.05410876324009517,1.0655785375920455,45.82666778564453,-1.1000219346347528,45.13333129882813,1.248061602881425,45.06666564941406,0.05410876324009517
9457,2017-09-14,46.14666748046875,46.31999969482422,45.81999969482422,45.83333206176758,1960200.0,0.0014467371259767603,-1.941175150624376,0.870374687407299,85.62002199738346,71.25023523953931,-1.6094046784568476,-2.7303470617911643,-1.3897343870778371,-2.501599116725025,18.948625001840185,0.5,0.8496852682536797,2.3713342666626005,-0.2904201381939089,5.03308867151911,1.0404570642343458,3.702211469090855,-1.4985280700683603,91.63992699333225,11.047752895037974,1.3308772024282547,9,-1.3366680145263672,-2.0800018310546875,-0.8733339309692383,-2.063333511352539,3.799999237060547,3,0.05359718450878037,1.294131506757098,46.08000183105469,1.0655785375920455,45.82666778564453,-1.1000219346347528,45.13333129882813,0.05359718450878037
9458,2017-09-15,46.61333465576172,46.6533317565918,45.813331604003906,46.15999984741211,3222000.0,0.01011269503893164,2.1500261070460414,1.446803589038094,86.52654629404333,74.81202572428393,-1.9007604148485981,-2.9951104101817236,-1.8362183769655047,-2.9541184731974255,17.82440593181428,0.8400001525878906,1.1030678450753442,2.6123346328735337,-0.21171411991280564,5.436383385659873,1.200310256480364,4.024359009266703,-1.6308231884765618,97.60973341175504,15.13667978401459,1.4120243763931686,9,-1.6366691589355469,-2.380002975463867,-1.340001106262207,-2.530000686645508,3.153331756591804,4,0.03961665567049666,-1.941175150624376,46.14666748046875,1.294131506757098,46.08000183105469,1.0655785375920455,45.82666778564453,0.03961665567049666
9459,2017-09-18,47.2400016784668,47.57333374023438,46.58666610717773,46.66666793823242,3316200.0,0.013443943183490292,-1.690896795672063,1.2647026649500586,87.38422637555779,78.6547148989356,-2.240479314731175,-3.3825042255104307,-2.4440308566819766,-3.5583792253142192,16.789541234723202,0.9866676330566548,1.2240269801754948,2.977001571655272,-0.03164189622072655,5.985645039531271,1.4726798377172727,4.481323305593271,-1.9233261533203105,86.77253963424302,3.5145393210169544,1.5043217339380008,9,-1.7600021362304688,-2.5466690063476562,-2.2900009155273438,-3.156667709350586,-0.3200035095214844,0,0.02610774193751575,2.1500261070460414,46.61333465576172,-1.941175150624376,46.14666748046875,1.294131506757098,46.08000183105469,0.02610774193751575
9460,2017-09-19,47.26666641235352,47.34000015258789,46.87333297729492,47.11333465576172,2025900.0,0.000564452433092999,2.1111224139465685,0.2674389205301662,86.23734035005579,82.04817929736117,-1.878364315379038,-3.1700284871514626,-2.46962542611346,-3.573645057774989,16.070430770251182,0.46666717529296875,1.321111554205359,2.748666381835946,-0.37420669467522316,5.871539458347115,1.1872298435803614,4.310102920091531,-1.4986592441894544,84.4067500727379,2.4890841594592246,1.5614365382555861,9,-1.7099990844726634,-2.573333740234382,-2.4533329010009837,-3.183332443237312,-0.446666717529304,1,0.02538788651754409,-1.690896795672063,47.2400016784668,2.1500261070460414,46.61333465576172,-1.941175150624376,46.14666748046875,0.02538788651754409
9461,2017-09-20,47.22666549682617,47.52000045776367,46.93333435058594,47.00666809082031,2598600.0,-0.0008462817152871116,-2.200012484524392,1.4347804453289545,83.71099328430407,83.03853187633345,-1.4003612824667044,-2.9455345358811726,-2.4298568343564,-3.5257684421076974,16.288216298305404,0.5866661071777344,1.4939169522577629,2.4956655502319336,-0.7599838842997713,5.7513149847636384,0.8678408329660812,4.123490267497786,-1.0975930142480408,80.30296462306036,0.49194592855175756,1.627824717265853,9,-1.3166656494140625,-2.5333328247070312,-2.413331985473633,-3.143331527709961,0.8266677856445312,2,0.024844778192768757,2.1111224139465685,47.26666641235352,-1.690896795672063,47.2400016784668,2.1500261070460414,46.61333465576172,0.024844778192768757
9462,2017-09-21,47.13999938964844,47.58000183105469,47.11999893188477,47.33333206176758,1822500.0,-0.0018351095989099786,-2.9428776954895772,-0.8787952350401415,81.55614773088907,83.36622476772133,-1.014919876371323,-2.642565008105791,-2.3444349086991707,-3.425795984628529,16.53393178656685,0.46000289916991477,1.7261302438325998,2.185666084289551,-1.088416476810977,5.4597486453900785,0.5486248037392869,3.8227073648398147,-0.7220746555390534,75.09425162268258,-2.9820066061985813,1.6370412805502637,9,-0.8599987030029297,-2.4433326721191406,-2.3599987030029297,-3.0566654205322266,0.773334503173821,3,0.043275370002981095,-2.200012484524392,47.22666549682617,2.1111224139465685,47.26666641235352,-1.690896795672063,47.2400016784668,0.043275370002981095
9463,2017-09-22,47.61333465576172,47.66666793823242,46.98666763305664,46.98666763305664,1707000.0,0.010041053717476656,-1.1702125069242804,-3.2413922377222235,88.71865329611073,84.53494289457075,-1.2170010835969123,-2.8636780044398975,-2.8079519412632408,-3.90294956136475,16.646476268501978,0.6800003051757812,1.9848605493429403,2.405667877197267,-0.8680888379714631,5.679424592365997,0.768789519612902,4.042546234781632,-0.9629945022632711,95.06174147699178,15.484818704528237,1.6368783575843662,9,-1.2533340454101562,-2.8733348846435547,-2.940000534057617,-3.530000686645508,-0.64666748046875,4,0.04900585263849444,-2.9428776954895772,47.13999938964844,-2.200012484524392,47.22666549682617,2.1111224139465685,47.26666641235352,0.04900585263849444
9464,2017-09-25,48.03333282470703,48.14666748046875,47.49333190917969,47.58000183105469,2704350.0,0.008821019825262066,-1.0850996481573918,0.7234001107884853,96.68501038898003,86.63894598848832,-1.3213249343370208,-3.0161698465945364,-3.221430835909956,-4.316911192121644,17.16452822205779,0.6533355712890625,2.0810437854004746,2.557666015625003,-0.7201092564271221,5.835441287677128,0.9187783795989404,4.196553651651065,-1.1797271142617873,91.09938076136095,7.209194189303901,1.6388876360260636,9,-1.1566658020019531,-3.053333282470703,-3.8033313751220703,-3.8199996948242188,-0.2133331298828125,0,0.036086057029857344,-1.1702125069242804,47.61333465576172,-2.9428776954895772,47.13999938964844,-2.200012484524392,47.22666549682617,0.036086057029857344
9465,2017-09-26,47.91333389282226,48.27333450317383,47.86666870117188,48.18000030517578,1496700.0,-0.002498242883180679,-1.2592745652796378,-0.5882377690637831,94.97966228287063,87.93540022224389,-0.9769404723971036,-2.639269097910976,-3.0871460359309495,-4.18661562302281,17.9359819966336,0.406665802001946,2.1149107753948115,2.188667106628408,-1.0320502929077477,5.409384506164564,0.5783084068603301,3.799025806396486,-0.9266662597656179,73.13428586882515,-17.2329112185907,1.6103586997680783,9,-0.8700008392333913,-2.8700008392333913,-3.7566661834716726,-3.700000762939446,-0.5933341979980398,1,-0.020731926651126997,-1.0850996481573918,48.03333282470703,-1.1702125069242804,47.61333465576172,-2.9428776954895772,47.13999938964844,-0.020731926651126997
9466,2017-09-27,48.459999084472656,48.86000061035156,47.98666763305664,47.99333190917969,2627400.0,0.011409458437461995,-2.638919795276091,-1.7500035762820505,94.39395266131598,88.91028140712527,-1.2857052864019565,-2.9413709709618487,-3.6176066502306554,-4.721191093563945,19.43594654183164,0.946666717529304,2.1792602362492772,2.484332275390628,-0.7689789657168049,5.737643516498061,0.857676654836915,4.110987895944341,-1.2159980773925767,78.64760132197613,-10.562291493994636,1.6266556205537153,9,-1.1233329772949219,-2.9299983978271484,-4.5,-4.246665954589844,-0.4866676330566335,2,-0.033842332245811346,-1.2592745652796378,47.91333389282226,-1.0850996481573918,48.03333282470703,-1.1702125069242804,47.61333465576172,-0.033842332245811346
9467,2017-09-28,48.246665954589844,48.43333435058594,47.66666793823242,47.95333480834961,1680450.0,-0.004402252041130761,1.299994850168514,0.6285660568607255,88.78050595930341,89.16072136993193,-0.8304963854974119,-2.5273550273958563,-3.3919332664537905,-4.4892218030008095,21.62122104329604,0.7933311462402344,2.208121199046971,2.0613325119018526,-1.210783514740946,5.333448538544651,0.42527449858044974,3.6973905252232555,-0.6794650268554676,67.25970966211415,-20.664534486036047,1.6360580133214004,9,-0.5233325958251953,-2.573331832885742,-4.470000267028809,-4.033332824707031,-0.7000007629394531,3,-0.004007171652049668,-2.638919795276091,48.459999084472656,-1.2592745652796378,47.91333389282226,-1.0850996481573918,48.03333282470703,-0.004007171652049668
9468,2017-09-29,48.22666549682617,48.67333221435547,48.15999984741211,48.33333206176758,1714950.0,-0.0004145459042185218,-3.2778078011253458,-0.36363872813576953,88.15790588175476,89.24668575950938,-0.623104290507257,-2.3102420282542866,-3.3600003403533165,-4.45019293797538,23.758103340881526,0.5133323669433594,2.1946701421334183,1.840998840332034,-1.4150519971577893,5.0970496778218575,0.2129734215871224,3.469024259076946,-0.55999755859375,53.658475314293376,-32.925812481326524,1.6280254187449124,9,-0.3599987030029297,-2.5533313751220703,-4.668333053588867,-4.013332366943359,-1.1533317565917898,4,-0.006497061340982269,1.299994850168514,48.246665954589844,-2.638919795276091,48.459999084472656,-1.2592745652796378,47.91333389282226,-0.006497061340982269
9469,2017-10-02,48.61333465576172,48.6533317565918,48.11333465576172,48.15999984741211,1453950.0,0.008017746094450384,1.0250055432768992,-4.250017881410486,87.18862188265499,89.35238370757595,-0.887846085657884,-2.451931664879112,-3.7368752965031007,-4.811985725392276,26.116315908045447,0.5399971008300781,2.1840569595896824,1.9923345565795927,-1.188803651207401,5.173472764366586,0.4017654526860994,3.582903660473086,-0.9466667175292969,79.32965715655718,-5.65056926034498,1.5905691038934962,10,-0.7166671752929688,-2.89666748046875,-5.055002212524414,-4.400001525878906,-1.6266670227050781,0,-0.03387275306516302,-3.2778078011253458,48.22666549682617,1.299994850168514,48.246665954589844,-2.638919795276091,48.459999084472656,-0.03387275306516302
9470,2017-10-03,49.17333221435547,49.459999084472656,48.61999893188477,48.83333206176758,2679450.0,0.01151942286122054,-1.1913054727655623,0.7499978963134998,88.15789473684184,89.84648386896903,-1.2839629955405485,-2.705940030090531,-4.286172332145227,-5.326566395084967,28.34515420115898,0.8466644287109375,2.141075992601337,2.269998931884764,-0.7531943037294013,5.29319216749893,0.758402314077685,3.7815955496918434,-1.2679977416992188,84.01483904865022,0.6771336604710001,1.5115966178070819,10,-0.9499988555908203,-3.0666656494140625,-5.614999771118164,-4.959999084472656,-2.1599998474121094,1,-0.0275216760505842,1.0250055432768992,48.61333465576172,-3.2778078011253458,48.22666549682617,1.299994850168514,48.246665954589844,-0.0275216760505842
9471,2017-10-04,49.57333374023438,49.77333450317383,49.02000045776367,49.5,3166500.0,0.008134521454336907,2.1830886026982155,0.21568737447970765,89.05775789651244,90.67999610959386,-1.4707482959118607,-2.7690593528742014,-4.659858605106017,-5.66771917535911,30.89586392111503,0.7533340454101562,2.0447789092282846,2.3660003662109474,-0.4274519151702023,5.159452647592097,0.9692742255203726,3.7627265069015223,-1.4599990844726634,90.50629244001844,7.879253658447411,1.396726140690574,10,-1.1933326721191477,-3.30999946594239,-6.053334236145027,-5.36000061035157,-3.2933349609375,2,-0.04545455944556187,-1.1913054727655623,49.17333221435547,1.0250055432768992,48.61333465576172,-3.2778078011253458,48.22666549682617,-0.04545455944556187
9472,2017-10-05,49.81999969482422,49.86000061035156,49.11999893188477,49.79999923706055,2496900.0,0.004975779032380112,13.799694831203368,0.2727320016645595,88.48000395508028,90.65347951614604,-1.4497323691654742,-2.7414867181821805,-4.875081232150848,-5.857868962426366,33.750866458462944,0.7400016784667898,1.9878438899065216,2.3493330001831083,-0.38298640753868085,5.0816524079048975,0.9831732963222137,3.715492704044003,-1.3746650695800753,97.70987031480001,16.276696252425126,1.3661597038608928,10,-1.1433334350585938,-3.303333282470703,-6.320000648498535,-5.606666564941406,-3.426666259765625,3,-0.03706680559454212,2.1830886026982155,49.57333374023438,-1.1913054727655623,49.17333221435547,1.0250055432768992,48.61333465576172,-0.03706680559454212
9473,2017-10-06,48.85333251953125,49.47333145141602,48.61333465576172,49.41333389282226,5990550.0,-0.019403195126743378,1.529415394626827,-27.999427808506226,67.89939012777256,87.45507726490077,-0.3225986221097443,-1.5563829755644107,-3.8789582993082874,-4.846758502292431,35.716445276792406,1.2066650390625,1.9580974356710712,1.1933324813842745,-1.356262155177049,3.742927117945598,-0.08146483689638728,2.4681297996649363,1.0066680908203125,42.366307182262524,-36.805560894793125,1.2747973182806625,10,-0.08999824523925781,-2.2733325958251953,-5.368332862854004,-4.6399993896484375,-2.6399993896484375,4,-0.02674673887105783,13.799694831203368,49.81999969482422,2.1830886026982155,49.57333374023438,-1.1913054727655623,49.17333221435547,-0.02674673887105783
9474,2017-10-09,48.86666870117188,49.1533317565918,48.57333374023438,49.0,3062550.0,0.0002729840719730703,1.6363857051203923,0.23809102117832018,67.8041702995412,84.43557815564193,-0.22942095449648292,-1.344625854126292,-3.8625063726634394,-4.803839227065275,37.560692530733355,0.5799980163574148,1.9591911482180748,1.0200017929077205,-1.2856964019452093,3.3256999877606503,-0.13284730451874793,2.172850890334189,0.9933319091796804,22.798050353996068,-53.41024996187239,1.1528490974264667,10,-0.10333442687988992,-2.2866687774658274,-5.36500263214112,-4.65333557128907,-3.086669921875,0,-0.03669853109701526,1.529415394626827,48.85333251953125,13.799694831203368,49.81999969482422,2.1830886026982155,49.57333374023438,-0.03669853109701526
9475,2017-10-10,48.9466667175293,49.06000137329102,48.71333312988281,49.040000915527344,2483850.0,0.0016370671151457739,4.1999542242435375,0.700017166399671,68.9706038273759,81.61076161853748,-0.16475142448647517,-1.2426057099782497,-3.9169752431903433,-4.815368469195832,38.998665621685525,0.34666824340821023,1.885098761031628,0.9439998626708999,-1.202970744612223,3.090970469954023,-0.1294854409706616,2.0174851663124613,0.8618672180175793,29.01551178207567,-44.74675150004054,1.0734853036415613,10,-0.1833324432373047,-2.366666793823242,-5.344999313354492,-4.733333587646484,-3.4866676330566406,1,-0.04004356610806192,1.6363857051203923,48.86666870117188,1.529415394626827,48.85333251953125,13.799694831203368,49.81999969482422,-0.04004356610806192
9476,2017-10-11,48.57333374023438,48.88000106811523,48.41333389282226,48.58666610717773,2799900.0,-0.007627342214116761,-1.800013732962424,0.1428454653204837,64.86861453668843,78.95388479380249,0.25294902659437923,-0.7092654480874572,-3.4916213246338046,-4.380364884809502,40.08426759375471,0.5333328247070384,1.7219825806662712,0.44600028991700214,-1.5121528649658202,2.4041534447998245,-0.533076287524409,1.4250768673584133,1.1857921874999917,11.059896897702881,-59.95066878857122,0.9790765774414094,10,0.4133338928222585,-1.9500007629394602,-4.8999996185302805,-4.36000061035157,-2.1066665649414134,2,-0.032116415596132764,4.1999542242435375,48.9466667175293,1.6363857051203923,48.86666870117188,1.529415394626827,48.85333251953125,-0.032116415596132764
9477,2017-10-12,48.61999893188477,48.83333206176758,48.22666549682617,48.37333297729492,4098000.0,0.0009607162625475674,-1.2469093940293026,-18.501287553668323,61.45673513156816,75.98708804378175,0.29593053950767256,-0.5914585449188934,-3.4932475330623234,-4.364994251541454,40.92093935005976,0.6066665649414062,1.5728202984107895,0.3689989089965877,-1.361656039407947,2.0996538574011225,-0.4963285652056797,1.2343263831988551,1.0583794737548757,31.55082832016587,-34.91305910516987,0.865327474202267,10,0.3666687011718679,-1.9199981689453196,-4.946664810180671,-4.349998474121101,-4.1599998474121165,3,-0.048128346441680625,-1.800013732962424,48.57333374023438,4.1999542242435375,48.9466667175293,1.6363857051203923,48.86666870117188,-0.048128346441680625
9478,2017-10-13,48.459999084472656,48.77999877929688,48.38000106811523,48.68000030517578,3931050.0,-0.00329082375415668,-1.1052663280261772,-0.8918994154217058,55.1612879408746,72.42849538358394,0.550388747679456,-0.3014744772145761,-3.292792982057094,-4.142514060515843,41.4939375399991,0.39999771118165484,1.4077853758682295,0.11666584014892578,-1.4337680815931435,1.667099761890995,-0.6585511207221089,0.8918828010199604,1.102242288461916,25.179894615511277,-36.591097436933055,0.7752169608710334,10,0.5833339691162109,-1.4066658020019531,-4.704998970031738,-4.159997940063477,-3.326667785644524,4,-0.04264683632807276,-1.2469093940293026,48.61999893188477,-1.800013732962424,48.57333374023438,4.1999542242435375,48.9466667175293,-0.04264683632807276
9479,2017-10-16,48.47333145141602,48.61333465576172,48.27999877929688,48.599998474121094,4551300.0,0.00027512107295191157,3.347687638380881,0.5757559994451057,56.95361540633192,68.9613532357495,0.5756435040562238,-0.22943456824508957,-3.2855288489990357,-4.091376842859198,41.2848783653057,0.33333587646483664,1.3009873764742892,0.06833171844483132,-1.3928696088852988,1.5295330457749614,-0.6622689452202337,0.7989323821098964,0.9820638514298778,29.59982421928704,-29.46420652537825,0.7306006636650646,10,0.5700016021728445,-1.0533313751220774,-4.521664619445808,-4.126665115356452,-3.3466644287109446,0,-0.04662354028211091,-1.1052663280261772,48.459999084472656,-1.2469093940293026,48.61999893188477,-1.800013732962424,48.57333374023438,-0.04662354028211091
9480,2017-10-17,48.46666717529297,48.66666793823242,48.31999969482422,48.46666717529297,2878350.0,-0.00013748335267060874,-1.3636339991677071,-0.0,50.095622795424106,64.63222711340634,0.5269389910024813,-0.13519105320010993,-3.2572760839535775,-4.019627226620656,41.086638445546,0.3466682434082031,1.2002402614011913,0.0016674041748032664,-1.3577263692458033,1.3610611775954098,-0.6780294825355,0.6813642908851065,0.8904297430713513,36.734824952706106,-19.031949525478197,0.6796968867103031,10,0.5766658782958984,-1.010000228881836,-4.4683332443237305,-4.120000839233398,-3.220001220703125,1,-0.05543332258186884,3.347687638380881,48.47333145141602,-1.1052663280261772,48.459999084472656,-1.2469093940293026,48.61999893188477,-0.05543332258186884
9481,2017-10-18,48.4000015258789,48.56666564941406,48.32666778564453,48.4466667175293,4263750.0,-0.0013754948152914226,-1.4827450129239754,-100.0,52.295445200785664,60.61172058515138,0.4578077551790827,0.02517584859275246,-3.155381699809041,-3.886964495705165,40.740799204063805,0.23999786376953125,1.0859905460399872,-0.12366504669190448,-1.3531010683071187,1.1057709749233098,-0.7383830574995116,0.49105296411570265,0.8666608787623673,28.571877711683126,-24.677778738156196,0.6147180108076058,10,0.4499969482421946,-0.6666679382324148,-4.173335075378411,-4.053335189819329,-3.773334503173821,2,-0.06074385018013395,-1.3636339991677071,48.46666717529297,3.347687638380881,48.47333145141602,-1.1052663280261772,48.459999084472656,-0.06074385018013395
9482,2017-10-19,49.18000030517578,49.20000076293945,48.16666793823242,48.32666778564453,4017150.0,0.01611567675013048,1.3134314336712472,-18.286274830374065,61.62604939202013,59.91468272562334,-0.4721764767455099,-0.6262638935386136,-3.87553233602614,-4.595866932732299,40.58347079823325,1.0333328247070312,0.9241342714756087,0.5543336868286133,-0.5205318207538383,1.6291991944110649,0.016900933037383936,1.0917664406198426,-0.9533348083496094,98.06447087661786,43.01313730318363,0.5374327537912263,10,-0.49666595458984375,-1.3433341979980469,-4.838334083557129,-4.833333969116211,-4.5800018310546875,3,-0.05517147444176118,-1.4827450129239754,48.4000015258789,-1.3636339991677071,48.46666717529297,3.347687638380881,48.47333145141602,-0.05517147444176118
9483,2017-10-20,49.9466667175293,50.08666610717773,49.26666641235352,49.4466667175293,3287550.0,0.015588987547705102,1.1025666105872705,0.5859380587940777,64.8809650520306,59.5898821425666,-1.1928887007534072,-1.274504509109363,-4.529223958758287,-5.289663412732935,40.94734293700404,0.906665802001946,0.7213203848079033,1.2043334960937528,0.08645499161843873,2.322212000569067,0.6453942438560958,1.76327274833141,-1.779998779296875,92.70835816862602,39.04563471830015,0.5589392522376571,10,-0.8199996948242188,-1.9966678619384766,-5.508334159851074,-5.600000381469727,-4.259998321533196,4,-0.10985052644426097,1.3134314336712472,49.18000030517578,-1.4827450129239754,48.4000015258789,-1.3636339991677071,48.46666717529297,-0.10985052644426097
9484,2017-10-23,49.76666641235352,50.45333480834961,49.69333267211914,50.0,3894300.0,-0.003603850206736592,-3.0,-0.46666717529295454,57.235792327610405,58.286014198148216,-0.97425097660755,-1.0097599426010433,-4.227414540022366,-5.0448707727275774,41.04112409627611,0.7600021362304688,0.49744078249705126,0.9376665115356531,-0.21693100989078573,2.092264032962092,0.36036775082243366,1.5149652722488725,-1.5999984741211009,69.97077252617491,19.315119770907728,0.5772987607132186,10,-0.4566650390625071,-1.2466659545898509,-5.161667823791511,-5.420000076293952,-3.7599983215332102,0,-0.09310117489354808,1.1025666105872705,49.9466667175293,1.3134314336712472,49.18000030517578,-1.4827450129239754,48.4000015258789,-0.09310117489354808
9485,2017-10-24,46.91999816894531,49.46666717529297,45.90666580200195,49.20000076293945,11257950.0,-0.057200299891928985,1.5308047875319153,9.771429038534148,29.735200749576975,54.38230155513583,1.737408764190306,1.8537153767434518,-1.2981009244865191,-2.1435574635872072,39.94324287344283,3.8600006103515696,0.36413390295650316,-1.859334945678711,-3.2425966063828824,-0.4760732849745395,-2.5509657760308,-1.1677041153266217,3.533336639404297,22.287357305505076,-22.36382433288231,0.6916308303520865,10,1.2600021362304688,1.2600021362304688,-1.8333320617675781,-2.226665496826172,-0.03333282470703125,1,-0.03822104041400365,-3.0,49.76666641235352,1.1025666105872705,49.9466667175293,1.3134314336712472,49.18000030517578,-0.03822104041400365
9486,2017-10-25,46.81999969482422,47.2599983215332,46.28666687011719,46.599998474121094,5558400.0,-0.002131254859836673,-1.2992142303602645,-0.09649165368611436,26.562477648236992,50.50516183476571,1.7461700195786278,1.923150481755755,-1.1076078763002144,-1.9801054876682969,38.363111660402296,0.9733314514160156,0.21734184826712521,-1.87733345031738,-3.5119101205486984,-0.2427567800860615,-2.6946217854330428,-1.0600451152017172,3.6333351135253906,20.087978507939543,-17.114203191012887,0.8172883351156606,10,1.3600006103515625,1.3600006103515625,-1.6949996948242188,-2.126667022705078,-0.38666534423828125,2,-0.03360388189853625,1.5308047875319153,46.91999816894531,-3.0,49.76666641235352,1.1025666105872705,49.9466667175293,-0.03360388189853625
9487,2017-10-26,48.0533332824707,48.246665954589844,46.98666763305664,47.19333267211914,5345400.0,0.026342024683584597,1.021388836190278,3.9090719933416564,44.00000000000002,49.26501873022409,0.4738300087119427,0.7110459510596812,-2.2247932574078177,-3.1613301970380405,37.01599843272365,1.426666259765625,0.07632709380100522,-0.6343332290649428,-2.2823630104758053,1.0136965523459196,-1.4583481197703705,0.18968166164048483,2.309068145751951,47.214069849196484,10.224550381611117,0.8240148907054301,10,0.12666702270507812,0.12666702270507812,-2.751667022705078,-3.3600006103515625,-1.2066650390625,3,-0.07130964754562896,-1.2992142303602645,46.81999969482422,1.5308047875319153,46.91999816894531,-3.0,49.76666641235352,-0.07130964754562896
9488,2017-10-27,47.91333389282226,47.97999954223633,47.34000015258789,47.4466667175293,3547050.0,-0.0029134168242916925,1.1333367241839707,0.5426358652259459,42.98329598181513,47.712761016388896,0.590195466276576,0.8710256760248924,-1.9403679525355884,-2.9623750052016433,35.41366750441557,0.7133331298828125,-0.030101091485065012,-0.7586660385131907,-2.4309270667474934,0.913594989721112,-1.594796552630342,0.07746447560396064,2.3599528228759823,44.13490597223535,5.129247337745511,0.8361305141171502,10,0.26666641235352273,0.26666641235352273,-2.425000190734856,-3.2166671752929616,-1.1333351135253764,4,-0.06915267942140679,1.021388836190278,48.0533332824707,-1.2992142303602645,46.81999969482422,1.5308047875319153,46.91999816894531,-0.06915267942140679
9489,2017-10-30,46.96666717529297,47.599998474121094,46.7400016784668,47.58000183105469,3124200.0,-0.019757897032314564,1.6326649772867936,-1.3142871156015699,37.07570787357309,46.266103802849884,1.4535194098112143,1.7792247045416616,-0.8540741773245415,-1.967194078716389,33.96530467446293,1.1733322143554616,-0.14405301102242163,-1.6229993820190458,-3.4613231608905153,0.21532439685242366,-2.5421612714547805,-0.7038374925833111,3.219287122131348,29.775307988465904,-10.060539190023533,0.9191618894357342,10,1.2133331298828125,1.2133331298828125,-1.4166669845581055,-2.2266674041748047,-0.220001220703125,0,-0.027253344899256904,1.1333367241839707,47.91333389282226,1.021388836190278,48.0533332824707,-1.2992142303602645,46.81999969482422,-0.027253344899256904
9490,2017-10-31,47.81999969482422,48.13333129882813,47.0533332824707,47.099998474121094,4141200.0,0.018168896599504603,-1.6557384738051861,-1.1739125026433308,45.37263631464253,45.49690281550065,0.5574302444899146,0.8635816963409155,-1.5603580611251502,-2.7669835362601134,31.69421059342709,1.1666641235351634,-0.19611809790070112,-0.7020002365112319,-2.549471283811428,1.1454708107889644,-1.6257357601613336,0.2217352871388698,2.28036883269165,78.23130310897972,33.31977823659982,0.9237355236500995,10,0.3600006103515625,0.3600006103515625,-1.8916664123535156,-2.8400001525878906,-0.3400001525878906,1,-0.03791994177281799,1.6326649772867936,46.96666717529297,1.1333367241839707,47.91333389282226,1.021388836190278,48.0533332824707,-0.03791994177281799
9491,2017-11-01,47.31999969482422,48.31999969482422,47.0533332824707,48.246665954589844,3128550.0,-0.010455876269152675,1.3602470785590401,-1.2870342898317297,42.43599538151959,43.3646745921117,0.9924923161736672,1.2502108968233259,-0.9418779570410365,-2.2217654333115604,29.161656498087712,1.2666664123535156,-0.2746412787241752,-1.0893335342407227,-2.941676864371992,0.7630097958905466,-2.015505199306361,-0.16316186917508446,2.696494778181375,36.7087812992682,-9.48412121811809,0.9261716650656363,11,0.8600006103515625,0.8600006103515625,-1.2766666412353516,-2.2766666412353516,0.6599998474121094,2,-0.009157530713875595,-1.6557384738051861,47.81999969482422,1.6326649772867936,46.96666717529297,1.1333367241839707,47.91333389282226,-0.009157530713875595
9492,2017-11-02,47.97333145141602,48.15999984741211,46.95333480834961,47.246665954589844,3289950.0,0.013806672882613391,1.1939318696485977,-0.7841717437839695,47.32207590806604,41.41368690944897,0.16762137776468933,0.475834129537283,-1.4572385250434863,-2.8230661901912555,26.403615006931975,1.2066650390625,-0.30756364315963935,-0.3436683654785071,-2.080434483276548,1.3930977523195338,-1.2120514243775276,0.5247146934205134,1.9609664481695006,78.05894438985335,28.001483785351,0.8683830588990202,11,0.20666885375975852,0.20666885375975852,-1.5399980545044016,-2.6366653442382884,-0.14666366577149148,3,-0.03210110814150324,1.3602470785590401,47.31999969482422,-1.6557384738051861,47.81999969482422,1.6326649772867936,46.96666717529297,-0.03210110814150324
9493,2017-11-03,47.54666519165039,48.08000183105469,47.18000030517578,47.893333435058594,3468900.0,-0.008893821772576471,1.4999867546160164,-0.4770671580284586,45.12280524228164,40.06779945552355,0.2436701107721717,0.8427996882168358,-0.890630827394773,-2.3416380831770454,24.47641703096008,0.9000015258789062,-0.35886653128643786,-0.7050012588500962,-2.4550741772899443,1.0450716595897518,-1.5800377180700167,0.17003520036982422,2.307080065983463,51.05471683080348,-1.5247953923268156,0.8750364592199227,11,0.1400012969970703,0.6333351135253906,-0.8483314514160156,-2.2099990844726562,0.39333343505858664,4,-0.014722314286830684,1.1939318696485977,47.97333145141602,1.3602470785590401,47.31999969482422,-1.6557384738051861,47.81999969482422,-0.014722314286830684
9494,2017-11-06,47.07333374023438,47.62666702270508,47.03333282470703,47.62666702270508,2248350.0,-0.009955092528742271,1.1445816356779936,1.5961464396931913,43.0100279404448,41.54278025450887,0.32941640828197905,1.23838286134432,-0.2840562831013216,-1.8287278174040367,22.50951526178341,0.5933341979980469,-0.5404334084472779,-1.0886659622192312,-2.8891059662162135,0.7117740417777512,-1.9888859642177223,-0.18844596022074,2.7014699282868335,8.780421087302306,-43.911248888110165,0.9002200019984907,11,0.22999954223632102,1.1066665649413991,-0.30333328247071023,-1.7366676330566477,-0.34000015258790484,0,-0.0062314465033689315,1.4999867546160164,47.54666519165039,1.1939318696485977,47.97333145141602,1.3602470785590401,47.31999969482422,-0.0062314465033689315
9495,2017-11-07,46.98666763305664,47.246665954589844,46.69333267211914,47.040000915527344,2529900.0,-0.0018410870930873902,1.3714451538015089,0.0963854591080514,42.92389100908619,43.360715072381,0.4766600072035416,1.233947004269055,-0.07078889520226994,-1.7036495034530503,20.56016374754478,0.5533332824707031,-0.827604414263817,-1.0773321151733413,-2.911002481934986,0.7563382515883035,-1.99416729855416,-0.16049693179252245,2.710773278134191,18.03288299591249,-36.152026434813806,0.916835183380821,11,0.5199985504150391,1.1933326721191406,-0.18000030517578125,-1.6500015258789062,-0.8400001525878906,1,-0.005107867626218843,1.1445816356779936,47.07333374023438,1.4999867546160164,47.54666519165039,1.1939318696485977,47.97333145141602,-0.005107867626218843
9496,2017-11-08,47.01333236694336,47.06666564941406,46.67333221435547,46.92666625976562,1484700.0,0.0005674957435790606,3.068980485783627,-1.6249910592948904,38.26713175713224,42.72372971206236,0.5367483615084581,1.1430218437482011,0.01573393936831735,-1.6911441282441473,19.098134579537906,0.39333343505859375,-1.082354108418663,-0.9726673126220717,-2.8473714398838865,0.9020368146397431,-1.9100193762529756,-0.03531524899116789,2.6082930420636927,22.869950554370945,-24.700184978040596,0.9373520636309065,11,0.4833335876464844,1.1666679382324219,0.15166759490966797,-1.3766670227050781,-0.9066658020019531,2,0.009926273076126257,1.3714451538015089,46.98666763305664,1.1445816356779936,47.07333374023438,1.4999867546160164,47.54666519165039,0.009926273076126257
9497,2017-11-09,46.27999877929688,46.91999816894531,46.04666519165039,46.66666793823242,3475050.0,-0.015598417528090547,-1.046866967371042,-4.461596020951179,30.072441984423634,41.289190379018855,1.1086692989945206,1.7835009777626283,0.8362947433398986,-0.9097333610593381,18.130853580502198,0.9666671752929688,-0.9511440981142059,-1.589000892639156,-3.585242251147413,0.40724046586910134,-2.5871215718932845,-0.5908802133850273,3.267327437570067,11.475403684991917,-29.129875173274826,0.9981206792541277,11,0.9033336639404226,1.9000015258788991,1.0416688919067312,-0.4866657257080149,0.7866668701171804,3,0.036732947445537345,3.068980485783627,47.01333236694336,1.3714451538015089,46.98666763305664,1.1445816356779936,47.07333374023438,0.036732947445537345
9498,2017-11-10,46.393333435058594,46.53333282470703,45.83333206176758,46.06000137329102,1512000.0,0.002448890638528045,1.2826204588850674,-0.8620601205568081,31.532836837636196,40.67331581947032,0.8460156835910766,1.588860007127039,0.8079296709056365,-0.9606441852887571,17.182165782869664,0.7000007629394531,-0.7811013342838322,-1.3723329544067369,-3.451979083639614,0.7073131748261403,-2.412156019023172,-0.3325098897903018,3.081179573511058,31.226814035804235,-5.429956371047691,1.0398230646164375,11,0.6833324432373047,1.75,1.2033329010009766,-0.5566673278808594,0.873332977294929,4,0.030895265428433127,-1.046866967371042,46.27999877929688,3.068980485783627,47.01333236694336,1.3714451538015089,46.98666763305664,0.030895265428433127
9499,2017-11-13,46.21333312988281,46.2599983215332,45.93999862670898,46.06666564941406,1472250.0,-0.003879874366599423,1.6666878596179504,0.44000411988877236,44.53608904221104,40.58036612253348,1.0146154048214484,1.676838038133127,1.0826611113830182,-0.7186330025072891,16.38095580909982,0.4533348083496165,-0.8447445655035679,-1.439333343505858,-3.601056690949413,0.7223900039376971,-2.5201950172276355,-0.3584716697840804,3.115532640814756,26.886857383460594,-11.108877521082796,1.080861673721779,11,0.8633327484130859,1.9300003051757812,1.458333969116211,-0.3766670227050781,1.3266677856445312,0,0.037362929264880496,1.2826204588850674,46.393333435058594,-1.046866967371042,46.27999877929688,3.068980485783627,47.01333236694336,0.037362929264880496
9500,2017-11-14,45.77999877929688,46.15999984741211,45.62666702270508,45.96666717529297,2116950.0,-0.009376825284773127,-1.162166341900962,-1.2727320016645376,42.35292929678258,40.5711365575627,1.2607225210650768,2.001175041622055,1.6198946865269406,-0.22262330438829991,15.580267745991556,0.5866661071777344,-0.9093934641604875,-1.7383342742919865,-4.017778111952715,0.5411095633687424,-2.8780561931223474,-0.5986123554616256,3.409045643043484,10.648048806979277,-28.389618622583285,1.1397219188303636,11,1.1133346557617116,2.2600021362304616,1.8916683197021413,0.05666732788085227,1.7066688537597585,1,0.020824264608340748,1.6666878596179504,46.21333312988281,1.2826204588850674,46.393333435058594,-1.046866967371042,46.27999877929688,0.020824264608340748
9501,2017-11-15,45.459999084472656,46.040000915527344,45.11333465576172,45.70000076293945,2856150.0,-0.00698994546432663,1.014487525552197,1.285711366330208,27.972793365272267,38.42121627503006,1.4406326351087628,2.202549701289186,2.0432920623846087,0.15158878355548921,14.900689163833036,0.926666259765625,-0.853168154686955,-1.9113338470458956,-4.326530197725624,0.5038625036338331,-3.1189320223857564,-0.7037356717060348,3.515302693889595,19.188101502092454,-18.038065128041776,1.2075981753398635,11,1.1366691589355469,2.323335647583008,2.211668014526367,0.3766670227050781,1.8733329772949219,2,0.015104892429059324,-1.162166341900962,45.77999877929688,1.6666878596179504,46.21333312988281,1.2826204588850674,46.393333435058594,0.015104892429059324
9502,2017-11-16,46.46666717529297,46.58000183105469,45.46666717529297,45.56666564941406,2463450.0,0.022144041159124273,-1.0242476366183701,-3.7499801319240245,39.28923458421951,37.7730417574676,0.22101026678011948,1.0352612816527653,1.1196788193233829,-0.7903113815168297,13.197713227251784,1.1200027465820312,-0.917753006830182,-0.7689990997314453,-3.057947713206694,1.5199495137438035,-1.9134734064690733,0.37547520700618264,2.199677233261241,92.27263978693189,53.61036891312064,1.1444743067376255,11,-0.09666633605957031,1.3166675567626953,1.3383331298828125,-0.6300010681152344,0.9666671752929688,3,-0.007747502290049724,1.014487525552197,45.459999084472656,-1.162166341900962,45.77999877929688,1.6666878596179504,46.21333312988281,-0.007747502290049724
9503,2017-11-17,44.459999084472656,46.0,44.22000122070313,46.0,8063100.0,-0.04318510908583706,1.311685352066614,-1.711109227313186,33.959031704633006,36.76737550904407,1.9487182217041763,2.7508434896079876,3.171247742065013,1.2428629202731827,10.965542811917224,2.2466659545898366,-0.9697758133600303,-2.501333808898927,-4.736753760238919,-0.26591385755893526,-3.619043784568923,-1.3836238332289312,3.922104543858154,10.169398377137414,-28.393565254813225,1.1177099756699946,11,1.2733345031738281,2.876668930053711,3.3833351135253906,1.3766670227050781,2.7666664123535156,4,0.05862947860140122,-1.0242476366183701,46.46666717529297,1.014487525552197,45.459999084472656,-1.162166341900962,45.77999877929688,0.05862947860140122
9504,2017-11-20,45.13333129882813,45.32666778564453,44.459999084472656,44.5,3283050.0,0.01514467449889434,-1.4299129393142098,-0.4112538456584358,32.40173070695528,35.598246586585084,1.085398032598242,1.8051464099785406,2.5494171347312005,0.6007536373242957,8.334630931081888,0.866668701171875,-1.1199076518877717,-1.596334838867179,-3.550253447728089,0.357583769993731,-2.5732941432976304,-0.6193755344367275,2.8325620887399126,38.70041703035605,4.942274258918502,0.9769593044304545,11,0.5100021362304616,2.203336715698235,2.915001869201653,0.7033348083496023,2.493335723876946,0,0.04726739755593412,1.311685352066614,44.459999084472656,-1.0242476366183701,46.46666717529297,1.014487525552197,45.459999084472656,0.04726739755593412
9505,2017-11-21,45.12666702270508,45.56666564941406,45.07333374023438,45.38000106811523,1839900.0,-0.00014765752784628994,-1.740728182087976,-0.4000024092902074,34.64051798705677,35.195289501021136,0.8945458707188862,1.7608498631085538,2.586215703018425,0.6311483793043777,8.596932429580791,0.4933319091796804,-1.2282478904964975,-1.5133325576782255,-3.5911410295916824,0.5644759142352314,-2.552236793634954,-0.47442832172149707,2.464637148176479,38.41803252190199,4.825212449946285,1.0389042359567278,11,0.4433326721191406,2.210000991821289,3.104999542236328,0.7099990844726562,2.259998321533203,1,0.05347910785452026,-1.4299129393142098,45.13333129882813,1.311685352066614,44.459999084472656,-1.0242476366183701,46.46666717529297,0.05347910785452026
9506,2017-11-22,45.246665954589844,45.56000137329102,45.13333129882813,45.21333312988281,1568250.0,0.0026591578727581666,-3.4137563632061965,-0.13157656979370946,29.36427512721596,35.11660429466473,0.5560676624222367,1.5989143077842698,2.490199802228318,0.525599652151044,8.873409026992269,0.4333343505859446,-1.2824103212554263,-1.3146669387817411,-3.4810283226863987,0.8516944451229165,-2.39784763073407,-0.23148624682941232,2.00750792127387,43.50273171047085,14.89285994773531,1.0831806919523272,11,0.1533355712890625,2.0900020599365234,3.0033340454101562,0.5900001525878906,3.4333343505859375,2,0.04950644718695729,-1.740728182087976,45.12666702270508,-1.4299129393142098,45.13333129882813,1.311685352066614,44.459999084472656,0.04950644718695729
9507,2017-11-24,44.62666702270508,45.57333374023438,44.459999084472656,45.06666564941406,1422600.0,-0.01370264347227279,-1.879309409298329,-13.200160219729915,28.529410774731872,34.782890287675365,1.0246286978310195,2.0543614859093253,3.12532263965209,1.1630835808076085,10.191952479005192,1.1133346557617259,-1.3556288480434802,-1.7633325576782255,-3.9744095805080164,0.4477444651515654,-2.8688710690931245,-0.6577940462633265,2.3240895876425753,22.846409038695324,-2.8035392726585577,1.1055385114148963,11,0.7733345031738281,2.710000991821289,3.664999008178711,1.2099990844726562,4.64666748046875,4,0.06065129259340396,-3.4137563632061965,45.246665954589844,-1.740728182087976,45.12666702270508,-1.4299129393142098,45.13333129882813,0.06065129259340396
9508,2017-11-27,44.599998474121094,44.95333480834961,44.560001373291016,44.686668395996094,3756600.0,-0.0005975922102902098,-3.7200732433051042,0.19697770996072583,30.53513444708095,33.22722866599424,0.8606693299613539,1.9184350568908144,3.152072645503665,1.1986372860665568,11.581751657576177,0.39333343505859375,-1.397963123159606,-1.6243343353271484,-3.8512859717614845,0.6026173011071876,-2.7378101535443164,-0.5108585171099804,2.077682597262111,12.574780540955329,-14.580779363127627,1.1134758182171698,11,0.8000030517578125,2.7366695404052734,3.660001754760742,1.2366676330566406,5.300003051757805,0,0.06352771240808153,-1.879309409298329,44.62666702270508,-3.4137563632061965,45.246665954589844,-1.740728182087976,45.12666702270508,0.06352771240808153
9509,2017-11-28,45.6866683959961,45.71333312988281,44.61333465576172,45.0,4456500.0,0.024364797288177975,1.972977431361026,-7.9227992957747295,41.16048023664261,33.09473432597869,-0.34482667058368577,0.7704557015421969,2.057910617768904,0.12279081425442939,12.244029383920408,1.1133346557617188,-1.2726349077538188,-0.4736644744873004,-2.6843010784099377,1.7369721294353369,-1.578982776448619,0.6316538274740182,0.7452446903190975,97.87249584543237,66.68940377312263,1.1053183019613193,11,-0.2866668701171946,1.6499996185302663,2.8516645431518484,0.26333045959471946,4.379997253417962,1,0.03370780043495203,-3.7200732433051042,44.599998474121094,-1.879309409298329,44.62666702270508,-3.4137563632061965,45.246665954589844,0.03370780043495203
9510,2017-11-29,46.00666809082031,46.41999816894531,44.83333206176758,44.95333480834961,3392400.0,0.007004224778453194,-1.4535970575830062,1.533976645222921,43.41763077510976,34.81082737151619,-0.7032458128593646,0.3242655479252221,1.7331231549168393,-0.19356921027771534,13.109831705460701,1.5866661071777344,-1.1662941590156208,-0.0629981994628892,-2.1311808619521315,2.005184463026353,-1.0970895307075068,0.9710931317817284,-1.7866668701171804,78.91172085745093,44.74889058432815,1.034091331244621,11,-0.6066665649414062,0.8366661071777344,2.9083328247070312,0.1266651153564453,3.8999977111816406,2,0.03521226376765152,1.972977431361026,45.6866683959961,-3.7200732433051042,44.599998474121094,-1.879309409298329,44.62666702270508,0.03521226376765152
9511,2017-11-30,46.88666534423828,47.0,45.88666534423828,46.02666854858398,3537150.0,0.019127602365830887,1.04908324352408,0.8164526935264893,53.89221410334722,36.43338065141927,-1.5193658291881889,-0.6217373737082426,0.8597546113938535,-1.0651985223346827,13.630290410002182,1.1133346557617188,-1.1920370505873024,0.8386657714843722,-1.182918684979768,2.8602502279485122,-0.1721264567476979,1.8494579997164422,-2.6226641845703043,95.53800728697026,56.088573641838614,1.0107922282320707,11,-1.2766647338867188,-0.6166648864746094,1.2933349609375,-0.7533321380615234,3.0,3,0.010664012813217605,-1.4535970575830062,46.00666809082031,1.972977431361026,45.6866683959961,-3.7200732433051042,44.599998474121094,0.010664012813217605
9512,2017-12-01,46.43333435058594,46.8466682434082,45.54666519165039,46.52666854858398,4148100.0,-0.009668655049874464,2.545461638897414,-0.10852854158256382,50.245907329098394,38.243033498582086,-1.1971538535085102,-0.30535007678453496,1.3173771739514208,-0.6060507319406483,14.397942519443252,1.3400001525878906,-1.1768092982209524,0.46233463287353516,-1.3577473860371256,2.282416651784196,-0.4477063765817917,1.372375642328862,-2.059893237304678,76.77598490379609,34.78748955841271,0.9100410094553304,12,-0.7033348083496094,-0.16333389282226562,1.7466659545898438,-0.3000011444091797,2.9733314514160156,4,0.04838476465262698,1.04908324352408,46.88666534423828,-1.4535970575830062,46.00666809082031,1.972977431361026,45.6866683959961,0.04838476465262698
9513,2017-12-04,46.8466682434082,47.8466682434082,46.63333129882813,46.6533317565918,5506650.0,0.00890166296698558,-9.39984959455982,-2.071443168349363,53.7848720016815,40.618938086885,-1.3816288150960574,-0.8156327670883741,0.8979669638733654,-1.0083376370842245,15.306649179386145,1.4133338928222656,-1.0266409863048338,0.9106683731079102,-0.8058085593677973,2.6271453055836176,0.05242990687005289,1.7689068393457674,-2.3681647746581973,69.0721673810375,24.13352853354303,0.8582384662378547,12,-0.6933345794677734,-0.5766677856445312,1.3333320617675781,-0.7133350372314453,3.533332824707024,0,0.051800188802265223,2.545461638897414,46.43333435058594,1.04908324352408,46.88666534423828,-1.4535970575830062,46.00666809082031,0.051800188802265223
9514,2017-12-05,46.77999877929688,47.72000122070313,46.606666564941406,46.8466682434082,4141950.0,-0.001423142063485039,-4.387095881055473,-0.34483643108003115,56.249999999999986,43.01999164387869,-1.181011520319906,-0.8137894022819623,0.9441202574000087,-0.935048145642341,16.28372512368298,1.1133346557617259,-1.0216635141562875,0.858665657043467,-0.821522026106912,2.538853340193846,0.018571815468277464,1.6987594986186565,-2.0994054240673847,64.60171053564399,14.692460307054404,0.8400938415751893,12,-0.6266651153564524,-0.5099983215332102,1.4000015258788991,-0.6466655731201243,4.153335571289055,1,0.06669522932871086,-9.39984959455982,46.8466682434082,2.545461638897414,46.43333435058594,1.04908324352408,46.88666534423828,0.06669522932871086
9515,2017-12-06,46.746665954589844,46.91999816894531,46.45333480834961,46.85333251953125,2949000.0,-0.000712544368893564,2.8888959532059637,1.5999313383305476,58.34053740744329,46.239576341681726,-0.9987442765729071,-0.8425571519509489,0.9599950982911878,-0.890751132378206,16.899624785389683,0.4666633605957031,-0.7937061584866711,0.8373329162597685,-0.813998426329853,2.48866425884939,0.011667244964961299,1.6629985875545756,-1.8761081060696227,52.17387698778635,-1.5544139140384985,0.8256656712948093,12,-0.5933322906494141,-0.4766654968261719,1.4333343505859375,-0.6133327484130859,3.9000015258789062,2,0.07102110122782435,-4.387095881055473,46.77999877929688,-9.39984959455982,46.8466682434082,2.545461638897414,46.43333435058594,0.07102110122782435
9516,2017-12-07,47.47999954223633,47.78666687011719,46.59333419799805,46.80666732788086,2763750.0,0.01568739871970437,-1.169698777214435,-6.312495529647379,56.81003060474754,49.38186743390569,-1.5443710378948694,-1.6223134737474112,0.19974163206443052,-1.611086722386304,17.806735727179163,1.1933326721191406,-0.5691681045640493,1.5473331451416001,-0.1810699542008649,3.275736244484065,0.6831315954703641,2.411534694812836,-2.4308750700228288,84.05790371053452,33.75092265281352,0.8642015496712337,12,-1.2766647338867188,-1.2099990844726562,0.7000007629394531,-1.3466663360595703,3.546669006347649,3,0.051109230900622915,2.8888959532059637,46.746665954589844,-4.387095881055473,46.77999877929688,-9.39984959455982,46.8466682434082,0.051109230900622915
9517,2017-12-08,47.97999954223633,48.01333236694336,47.47333145141602,47.79333114624024,2353950.0,0.01053074989091396,3.2631531395873554,0.2772307517987544,79.66293919133945,54.84051240548997,-1.69715135336142,-2.0958804258067403,-0.3150458158029039,-2.0959009322636675,18.195825615397947,0.5400009155273366,-0.34447305331985945,1.9623331069946275,0.009387954861132641,3.9152782591281223,0.9858605309278801,2.938805683061375,-2.7630224437511473,97.86327712351813,40.72439144229291,0.9764725760667488,12,-1.666666030883789,-1.789999008178711,0.20000076293945312,-1.8466663360595703,2.9533348083496094,4,0.039738762405021166,-1.169698777214435,47.47999954223633,2.8888959532059637,46.746665954589844,-4.387095881055473,46.77999877929688,0.039738762405021166
9518,2017-12-11,47.82666778564453,47.93333435058594,47.11999893188477,47.11999893188477,2780850.0,-0.0031957431858001817,-1.301885570232524,3.785690930641378,74.87689137689974,58.58678030996299,-1.1599657737437212,-1.9285382109702454,-0.17794334744857565,-1.928333712978855,18.257658256171013,0.8600006103515554,-0.07965431286886115,1.7373346328735337,-0.37254752733688434,3.847216793083952,0.6823935527683247,2.7922757129787428,-2.385982265682699,88.03430298524981,27.38316385987654,1.0549410801052084,12,-1.4033355712890625,-1.676666259765625,0.35333251953125,-1.5,3.8466644287109375,0,0.03303592095186003,3.2631531395873554,47.97999954223633,-1.169698777214435,47.47999954223633,2.8888959532059637,46.746665954589844,0.03303592095186003
9519,2017-12-12,47.93999862670898,48.20666885375977,47.47999954223633,47.87333297729492,3718800.0,0.0023696160805595223,1.422206398453758,0.09433789116269622,75.48309162051476,62.14960929278576,-1.028171019823354,-2.0088751156128666,-0.31898658507934385,-2.030031878621628,18.408396017925483,0.7266693115234446,0.2713885985428419,1.7643321990966712,-0.5023895692905782,4.0310539674839205,0.63097131490305,2.8976930832902923,-2.293501358988621,84.79067763790485,20.446195418972465,1.133360884193624,12,-1.0633316040038991,-1.7266635894775249,-0.006665229797356176,-1.4699974060058523,3.819999694824226,1,0.05089700691077703,-1.301885570232524,47.82666778564453,3.2631531395873554,47.97999954223633,-1.169698777214435,47.47999954223633,0.05089700691077703
9520,2017-12-13,46.73333358764648,47.4466667175293,46.61999893188477,47.20000076293945,2386050.0,-0.025170318598845887,-1.3846077665416177,-7.000114442665078,61.251275335657915,62.9672827630425,0.32677541915298747,-0.7664214493755921,0.8273199775433753,-0.8215068568979049,17.925574966483932,1.3199996948242045,0.5962389456700805,0.510000419616695,-1.76177738610469,2.78177822533808,-0.6258884832439975,1.6458893224773874,-0.8308191613221823,8.677641005754664,-55.894738155981386,1.1358889028606933,12,0.14333343505860086,-0.5199985504150249,1.008333206176765,-0.26333236694335227,4.840000152587905,2,0.08987162781919955,1.422206398453758,47.93999862670898,-1.301885570232524,47.82666778564453,3.2631531395873554,47.97999954223633,0.08987162781919955
9521,2017-12-14,46.14666748046875,47.00666809082031,45.97333145141602,46.93333435058594,2546250.0,-0.012553482966873308,1.2142903853384843,1.6857128843984244,61.56187560172918,64.22461257111259,0.8911476697765366,-0.13246579082868948,1.3326708181971867,-0.23105089542682578,16.955932957804322,1.0333366394042898,0.7733373074803751,-0.11099910736083984,-2.354785916983566,2.1327877022618864,-1.2328925121721994,1.0108942974505197,2.0600013732910227,7.761300593041687,-59.524295120625645,1.1218934048113631,12,0.9433326721191477,0.06666755676270242,1.6966657638549805,0.3666667938232422,6.046665191650391,3,0.09751516730660104,-1.3846077665416177,46.73333358764648,1.422206398453758,47.93999862670898,-1.301885570232524,47.82666778564453,0.09751516730660104
9522,2017-12-15,46.106666564941406,46.66666793823242,46.03333282470703,46.56000137329102,4241550.0,-0.0008668213266813662,-1.1111089918429369,0.5762729124236343,61.43726536990043,65.07487850091469,0.9833471814604593,-0.12734723042264307,1.2812631108405768,-0.18660273408598016,16.67980887294077,0.6333351135253906,0.9192567670281662,-0.1329999923706069,-2.375502878025266,2.109502893284052,-1.2542514351979364,0.9882514504567226,2.0553355407714946,5.970218086414374,-65.41717200411402,1.12125144282733,12,0.9833335876464915,0.10666847229004617,1.7316665649414062,0.49666786193847656,5.373332977294922,4,0.10670912365162488,1.2142903853384843,46.14666748046875,-1.3846077665416177,46.73333358764648,1.422206398453758,47.93999862670898,0.10670912365162488
9523,2017-12-18,47.06666564941406,47.32666778564453,46.43333435058594,46.43333435058594,2954700.0,0.020821264168392917,-1.8210620151303425,-1.3970497900520653,60.68110742107226,65.56722376992272,0.06463341649959631,-0.9297155250841911,0.2702893690578563,-1.1322691124086504,15.347191895240309,1.220001220703125,0.9283787211620975,0.6966657638549805,-1.4091590810739874,2.8024906087839483,-0.356246658609507,1.749578186319468,1.0515630432129015,48.955173403295575,-18.293770000502235,1.0529124224644855,12,0.02333450317383523,-0.8533306121826101,0.6150007247924805,-0.4633312225341797,5.40666580200196,0,0.08215301950585507,-1.1111089918429369,46.106666564941406,1.2142903853384843,46.14666748046875,-1.3846077665416177,46.73333358764648,0.08215301950585507
9524,2017-12-19,47.26666641235352,47.57333374023438,46.97999954223633,47.42666625976562,2173350.0,0.004249308086304859,1.6176423564654194,-0.2526321495687146,59.93690699889477,65.74459816897289,-0.06601600660381024,-1.0136688184703502,0.02015705736723561,-1.3168416068504953,14.024097247696195,0.593334197998054,1.0161292717827166,0.7899997711181683,-1.2676418298035088,2.8476413720398455,-0.2388210293426667,1.8188205715790033,0.8086643354492224,80.83331942560278,14.437540782872418,1.0288208004608372,12,-0.176666259765625,-1.0533313751220703,0.34333324432372336,-0.45333290100098367,5.400001525878899,1,0.09322988347767702,-1.8210620151303425,47.06666564941406,-1.1111089918429369,46.106666564941406,1.2142903853384843,46.14666748046875,0.09322988347767702
9525,2017-12-20,47.540000915527344,47.6866683959961,47.13333129882813,47.459999084472656,2109300.0,0.005782817446638999,1.9642784158252846,-0.5000119209403682,55.6976974739148,65.62100559888036,-0.2402458546596904,-1.1562117497380058,-0.3037453974260558,-1.5758758146291427,12.995287070112882,0.5533370971679688,1.0490426914746251,0.9426675796508803,-1.0640550343169082,2.949390193618669,-0.06069372733301748,1.9460288866347781,0.4932898463476647,91.43965926067719,27.54336259088008,1.0033613069838958,12,-0.450000762939446,-1.3266658782958913,0.06999874114990234,-0.6633338928222656,2.9533309936523438,2,0.08876729753338175,1.6176423564654194,47.26666641235352,-1.8210620151303425,47.06666564941406,-1.1111089918429369,46.106666564941406,0.08876729753338175
9526,2017-12-21,47.48666763305664,47.6533317565918,46.91333389282226,47.46666717529297,1685100.0,-0.0011218611999076478,3.188722023687461,0.25,59.87500187754679,63.42234589734784,-0.20771017691834714,-0.9765257272890011,-0.29060692652966225,-1.4933980899042538,11.82388952690545,0.7399978637695384,1.0672238666430616,0.7773342132568359,-1.1608514318620564,2.7155198583757283,-0.19175860930261024,1.7464270358162821,0.5054239426091911,87.90319603518093,24.577092735640484,0.9690928225594445,12,-0.3966674804687429,-1.2733325958251882,-0.020000457763671875,-0.6100006103515625,2.220001220703132,3,0.0860592311668742,1.9642784158252846,47.540000915527344,1.6176423564654194,47.26666641235352,-1.8210620151303425,47.06666564941406,0.0860592311668742
9527,2017-12-22,47.33333206176758,47.4466667175293,47.22000122070313,47.41999816894531,1320450.0,-0.003229023617195681,2.238004414048562,-4.333206179668129,54.79629217470812,61.191168208215444,-0.17405470885287855,-0.6429826692125289,-0.1815810582584163,-1.3157717373590287,10.040487277391932,0.2666664123535085,1.0705399466651926,0.4886653900146456,-1.199014442299145,2.176345222328436,-0.35517452614224965,1.3325053061715408,0.6183843114132586,71.80828722219138,8.82860716898584,0.8438399161568949,12,-0.2433319091796804,-1.1199970245361257,-0.14333057403564453,-0.4566650390625,2.479999542236328,4,0.1026760719910762,3.188722023687461,47.48666763305664,1.9642784158252846,47.540000915527344,1.6176423564654194,47.26666641235352,0.1026760719910762
9528,2017-12-26,47.43333435058594,47.72000122070313,47.30666732788086,47.49333190917969,714450.0,0.0021127244684118196,-1.6383160047725014,0.6922839913728597,56.39688888025678,59.07047901485345,-0.3751722329765741,-0.5479275074454151,-0.320486522394134,-1.392464762985334,8.26194570854609,0.41333389282227273,1.0390166251540975,0.4470008850097642,-0.8856541607417441,1.7796559307612725,-0.21932663786598994,1.1133284078855183,0.47881432415960035,64.46281382558625,1.6185673866160641,0.666327522875754,12,-0.5866680145263601,-1.219999313354485,-0.35666656494140625,-0.5133342742919922,0.9666671752929616,1,0.08531268668023562,2.238004414048562,47.33333206176758,3.188722023687461,47.48666763305664,1.9642784158252846,47.540000915527344,0.08531268668023562
9529,2017-12-27,47.22666549682617,47.63333129882813,47.16666793823242,47.63333129882813,1577700.0,-0.004357038285190962,1.2950705876834592,6.77803916581904,54.545447977452845,58.325387086164,-0.31327498333725146,-0.23185788868599388,-0.15635426108272554,-1.173777210926886,7.397051165304536,0.46666336059571023,0.8014732352524447,0.16333217620849894,-1.0230737741725306,1.3497381265895285,-0.42987079898201586,0.7565351513990137,0.6467068334527752,38.84272898805012,-24.304013543261426,0.5932029751905137,12,-0.37999916076659446,-0.8933315277099609,-0.6916646957397461,-0.2299976348876953,-1.0933341979980398,2,0.11109541398688094,-1.6383160047725014,47.43333435058594,2.238004414048562,47.33333206176758,3.188722023687461,47.48666763305664,0.11109541398688094
9530,2017-12-28,47.62666702270508,47.70000076293945,47.07333374023438,47.29999923706055,1590300.0,0.008469823597979653,1.6478780161505802,-0.8032831480699639,51.48248685164336,57.205455002821125,-0.6405964987683035,-0.5315217265106611,-0.594906496714195,-1.5589926826653269,7.30573446744774,0.626667022705071,0.6234256898322812,0.4823337554931655,-0.6184305006203843,1.5830980116067153,-0.0680483725636094,1.0327158835499404,0.20870448999661306,88.4296543603366,26.77435484400837,0.5503821280567734,12,-0.75,-1.2933330535888672,-1.1366662979125977,-0.28999900817871094,-0.926666259765625,3,0.10582308674097685,1.2950705876834592,47.22666549682617,-1.6383160047725014,47.43333435058594,2.238004414048562,47.33333206176758,0.10582308674097685
9531,2017-12-29,47.38666534423828,47.78666687011719,47.37333297729492,47.56666564941406,1298700.0,-0.005039228933496065,-3.000036916715889,-0.5510194548894131,43.669984038522415,55.231312632668015,-0.23043640703788526,-0.26576667077001304,-0.39489003865050165,-1.2985313231457738,7.876451443824262,0.4133338928222656,0.41134130875867214,0.21733207702637003,-0.8815018817756055,1.3161660358283456,-0.33208490237461774,0.7667490564273578,0.411465367237696,43.925003743395024,-12.607007677295577,0.5494169794009885,12,-0.27666473388671875,-1.0533313751220703,-0.9333314895629883,-0.04999732971191406,-1.5933341979980398,4,0.06555993215334244,1.6478780161505802,47.62666702270508,1.2950705876834592,47.22666549682617,-1.6383160047725014,47.43333435058594,0.06555993215334244
9532,2018-01-02,48.68000030517578,49.04666519165039,48.30666732788086,48.38000106811523,3377250.0,0.02729322587994165,-2.3134228933052072,-1.6666596024244873,57.322636484338396,54.85814919525314,-1.2520197326689129,-1.4568505237801475,-1.7391515024776965,-2.5563333388099707,8.58224590482698,1.6599998474121094,0.3987129814074777,1.3983337402343778,0.16516354866197958,2.631503931806776,0.7817486444481787,2.014918836020577,-2.7066688537597585,81.41899141112351,27.67914340092164,0.6165850957861988,1,-0.7000007629394531,-1.9266681671142578,-2.3116655349731445,-1.343332290649414,-4.026668548583984,1,0.021090150824728537,-3.000036916715889,47.38666534423828,1.6478780161505802,47.62666702270508,1.2950705876834592,47.22666549682617,0.021090150824728537
9533,2018-01-03,49.27333450317383,49.29333114624024,48.27999877929688,48.313331604003906,2142900.0,0.012188459208677616,1.0266724650286005,3.2000178019657697,60.57082439643427,54.928584461646416,-1.6756306123457634,-1.9595296350721085,-2.4022833336253697,-3.089034072403834,9.115778840417118,1.0133323669433594,0.45227327324858635,1.8703346252441406,0.36900548736247174,3.3716637631258095,1.1196700563033062,2.620999194184975,-3.238536376953121,99.09924925982726,47.251122183968114,0.7506645689408332,1,-1.1700019836425781,-2.346668243408203,-2.9049997329711914,-1.936666488647461,-4.273334503173828,2,0.010959215694957614,-2.3134228933052072,48.68000030517578,-3.000036916715889,47.38666534423828,1.6478780161505802,47.62666702270508,0.010959215694957614
9534,2018-01-04,49.9000015258789,50.459999084472656,49.33333206176758,49.459999084472656,4642650.0,0.012718177672036868,-2.249986245144536,0.45833449230902984,77.64837148576328,57.367548240740696,-2.1115260063253487,-2.4669510173809215,-3.0871023042838246,-3.6465501882774944,10.016301301540132,1.1866645812988281,0.5414301476858157,2.34100151062011,0.5018589981701709,4.180144023070049,1.4214302543951405,3.2605727668450797,-3.734862078857411,83.46463256115696,25.075263137533852,0.9195712562249695,1,-1.2133350372314382,-2.3633346557617116,-3.5316667556762624,-2.563333511352532,-4.406669616699212,3,-0.0300601193212805,1.0266724650286005,49.27333450317383,-2.3134228933052072,48.68000030517578,-3.000036916715889,47.38666534423828,-0.0300601193212805
9535,2018-01-05,50.06666564941406,50.246665954589844,49.62666702270508,50.21333312988281,3036750.0,0.0033399622933625306,4.812495529647379,-0.3333333333333387,86.93457186111274,60.374167127803574,-2.103273055127133,-2.500329314447818,-3.219410025063418,-3.746650068925021,11.134944476822392,0.6199989318847656,0.585927727380863,2.341665649414061,0.2318392650304233,4.451492033797699,1.2867524572222422,3.39657884160588,-3.643834624145505,87.25701383301757,21.535588770307413,1.0549131921918193,1,-1.2999992370605469,-2.4200000762939453,-3.698330879211426,-2.7299976348876953,-4.639999389648445,4,-0.0785619393575886,-2.249986245144536,49.9000015258789,1.0266724650286005,49.27333450317383,-2.3134228933052072,48.68000030517578,-0.0785619393575886
9536,2018-01-08,49.90666580200195,50.15999984741211,49.813331604003906,49.90666580200195,3113400.0,-0.0031957360318837225,-2.714268197980954,-0.0,85.01220677210488,63.73149097195877,-1.7476839854379378,-2.2653541628948233,-3.0229808895834083,-3.5167213948937928,11.514950635204713,0.3466682434082031,0.6305437588607745,2.0603324890136747,-0.2588869808058405,4.37955195883319,0.9007227541039171,3.2199422239234323,-3.241604693181152,74.61774288944021,1.2829126640582302,1.159609734909756,1,-1.1399993896484375,-1.9033336639404297,-3.7849979400634766,-2.569997787475586,-3.8266639709472656,0,-0.06425324127611565,4.812495529647379,50.06666564941406,-2.249986245144536,49.9000015258789,1.0266724650286005,49.27333450317383,-0.06425324127611565
9537,2018-01-09,49.88666534423828,50.06666564941406,49.63333129882813,49.90666580200195,4304550.0,-0.0004007572423896377,1.54902444771058,-100.0,81.42635840823837,66.5125431417345,-1.48339935125302,-2.2084136130290517,-3.005792568701537,-3.4215148189010165,11.626135571715519,0.4333343505859304,0.7027979167068708,1.9449987411499023,-0.5476227671179998,4.4376202494178045,0.6986879870159513,3.1913094952838534,-2.993907956878367,73.70029082687918,-2.6061076400489753,1.2463107541339506,1,-1.1199989318847656,-1.8833332061767578,-3.946664810180664,-2.549997329711914,-3.8999977111816406,1,-0.08205267218709389,-2.714268197980954,49.90666580200195,4.812495529647379,50.06666564941406,-2.249986245144536,49.9000015258789,-0.08205267218709389
9538,2018-01-10,49.40666580200195,50.00666809082031,49.253334045410156,49.88666534423828,4463400.0,-0.00962180051370709,1.0925799358923416,23.99942780850658,72.44749334963775,68.50165929419948,-0.7756093409725295,-1.6906562335661803,-2.5297274908581926,-2.85471147683252,11.96002227237109,0.7533340454101562,0.753356044242409,1.3859992980957045,-1.1900318254392133,3.9620304216306224,0.09798373632824564,2.6740148598631635,-2.299873912815272,12.707068791097623,-60.423136465459805,1.2880155617674591,1,-0.6399993896484375,-1.1900005340576172,-3.406665802001953,-2.069997787475586,-3.553333282470703,2,-0.09620835505191183,1.54902444771058,49.88666534423828,-2.714268197980954,49.90666580200195,4.812495529647379,50.06666564941406,-0.09620835505191183
9539,2018-01-11,50.38000106811523,50.48666763305664,49.459999084472656,49.57333374023438,4179150.0,0.019700484748635505,1.0130746820152063,-1.680558535790607,75.97555435687482,71.22311123922522,-1.4020442646465625,-2.6054001912993456,-3.4652495337186195,-3.7331051061959712,12.208185342181151,1.0800018310546875,0.8878957719040272,2.2373344421386676,-0.5454309126271539,5.020099796904489,0.8459517647557604,3.628717119521575,-3.0720167472113857,91.35136138269286,19.68880924263962,1.3913826773829099,1,-1.450000762939446,-2.150001525878899,-4.1683340072631765,-3.04333305358886,-4.38666915893554,3,-0.10678842703558722,1.0925799358923416,49.40666580200195,1.54902444771058,49.88666534423828,-2.714268197980954,49.90666580200195,-0.10678842703558722
9540,2018-01-12,50.93333435058594,51.06666564941406,50.253334045410156,50.47333145141602,3460800.0,0.010983193146871573,1.2385309542183096,0.5702510604692086,78.88262413138558,75.1356268050989,-1.6058747323594957,-2.9807724359248056,-4.001069851536002,-4.189976491382325,13.583733140920312,0.8133316040039062,1.0369634871082667,2.580667686462405,-0.3823526701231117,5.543688043047922,1.0991575081696467,4.062177864755164,-3.371055364709875,92.64716400829698,22.087229080702812,1.4815101782927587,1,-1.2600021362304688,-2.4133358001708984,-4.721667289733887,-3.5966663360595703,-4.7866668701171875,4,-0.10680632852272054,1.0130746820152063,50.38000106811523,1.0925799358923416,49.40666580200195,1.54902444771058,49.88666534423828,-0.10680632852272054
9541,2018-01-16,50.64666748046875,51.20000076293945,50.33333206176758,51.01333236694336,4521900.0,-0.005628276133347043,1.3423425281075536,-0.797092555582289,77.15844288062956,77.33960529357569,-0.9031182804921443,-2.4661310320623215,-3.6837410708992167,-3.8203090844085708,15.038340788715507,0.866668701171875,1.2274423214204973,2.0690008163452163,-0.8720367057913379,5.01003833848177,0.5984820552769392,3.5395195774134933,-2.7339498282388845,71.57534582124094,1.1248504630458598,1.4705187610682764,1,-0.9066677093505859,-2.0600013732910156,-4.435000419616699,-3.309999465942383,-3.7133331298828125,1,-0.10306702257786571,1.2385309542183096,50.93333435058594,1.0130746820152063,50.38000106811523,1.0925799358923416,49.40666580200195,-0.10306702257786571
9542,2018-01-17,51.02666854858398,51.22000122070313,50.51333236694336,50.97999954223633,2240100.0,0.007502982664392865,2.261540899327367,-0.12727972617274563,78.16088792638001,79.29405679690299,-1.022796171681236,-2.591506818939642,-4.049094458330558,-4.109573567204087,16.576826956636527,0.7066688537597727,1.4420014337490983,2.2030017852783104,-0.6904583858990492,5.09646195645567,0.756271699689627,3.6497318708669937,-2.71947692306896,90.16952768887528,18.178345473771685,1.4467300855886804,1,-0.7900009155273366,-2.4300022125244,-4.790000915527337,-3.69000053405761,-3.4800033569335866,2,-0.096942772441031,1.3423425281075536,50.64666748046875,1.2385309542183096,50.93333435058594,1.0130746820152063,50.38000106811523,-0.096942772441031
9543,2018-01-18,50.93333435058594,51.61999893188477,50.84000015258789,50.93333435058594,2507100.0,-0.0018291258405234156,-7.3570523562350045,0.0,79.57445072989486,79.5080656018065,-0.7478751451536212,-2.312185603516731,-3.9281402945210715,-3.9231018307694754,18.302041154182845,0.7799987792968821,1.7459338657428702,1.9163341522216797,-0.9994529652250321,4.8321212696683915,0.4584405934983238,3.3742277109450356,-2.2183493817445807,68.20997084228853,-7.64485899350187,1.457893558723355,1,-0.49666786193847656,-2.1366691589355398,-4.681667327880859,-3.5966663360595703,-3.2333335876464844,3,-0.09712041790706738,2.261540899327367,51.02666854858398,1.3423425281075536,50.64666748046875,1.2385309542183096,50.93333435058594,-0.09712041790706738
9544,2018-01-19,51.67333221435547,51.7599983215332,50.9466667175293,51.11333465576172,2943000.0,0.014528753579649,1.2181878712845535,100.0,80.62560230128899,78.80706898404831,-1.3520556295860189,-2.851308043538282,-4.616090666802016,-4.566736065129049,19.922388517991102,0.8266639709472656,1.9066818183453194,2.4359987258911104,-0.5869003770083978,5.458897828790619,0.9245491744413599,3.947448277340861,-2.493545011427166,94.24781561817183,19.15811392934596,1.511449551449754,1,-1.166666030883789,-2.8066673278808594,-5.386665344238281,-4.336664199829102,-4.186664581298828,4,-0.11263062483915742,-7.3570523562350045,50.93333435058594,2.261540899327367,51.02666854858398,1.3423425281075536,50.64666748046875,-0.11263062483915742
9545,2018-01-22,51.7599983215332,51.82666778564453,51.21333312988281,51.68000030517578,3516300.0,0.0016771921504543652,4.749915064818954,0.1428542234332425,83.88428701728384,78.68174456684598,-1.3111430444850143,-2.7464229840985155,-4.64583517310308,-4.559707773890629,21.539421117217472,0.6133346557617188,2.012470736141637,2.3116649627685533,-0.8002001498706335,5.42353007540774,0.7557324064489634,3.867597519088143,-2.115773117256019,95.53553410359442,15.821956577757959,1.5559325563195923,1,-1.2199974060058594,-2.8599987030029297,-5.214997291564941,-4.423330307006836,-4.033332824707031,0,-0.11141164218226929,1.2181878712845535,51.67333221435547,-7.3570523562350045,50.93333435058594,2.261540899327367,51.02666854858398,-0.11141164218226929
9546,2018-01-23,51.57333374023438,51.753334045410156,51.13999938964844,51.54666519165039,1622550.0,-0.0036063482873253117,2.1724001854720165,0.3333651232655506,77.05736888518534,78.19630128650675,-0.964641604201887,-2.3588364804121156,-4.404104065155664,-4.287573019420854,23.44531709795665,0.6199989318847656,1.9628496420561135,1.9206670761108455,-1.1855253293825996,5.026859481604291,0.367570873364123,3.473763278857568,-1.4926200196837272,80.71063630792165,1.1626833885934929,1.5530962027467239,1,-1.0333328247070384,-2.6733341217041087,-5.02833271026612,-4.236665725708015,-5.546665191650405,1,-0.1052223284051943,4.749915064818954,51.7599983215332,1.2181878712845535,51.67333221435547,-7.3570523562350045,50.93333435058594,-0.1052223284051943
9547,2018-01-24,52.19333267211914,52.253334045410156,51.69333267211914,51.77333450317383,3106200.0,0.012021695843972058,1.0740756439056782,15.74881991131035,77.17121993261341,78.72115979572627,-1.3667596318635304,-2.7363625948949135,-4.937055525806201,-4.82742201017804,25.58745194877322,0.6800003051757741,1.873051218171426,2.297665977478026,-0.8049556289298039,5.400287583885856,0.7463551742741075,3.8489767806819444,-1.7634281385497133,95.75462149491088,17.908133791406513,1.5513108032039151,1,-1.3366661071777344,-3.049999237060547,-5.5416650772094656,-4.856664657592773,-7.400001525878899,2,-0.10077912354393515,2.1724001854720165,51.57333374023438,4.749915064818954,51.7599983215332,1.2181878712845535,51.67333221435547,-0.10077912354393515
9548,2018-01-25,51.47999954223633,52.43999862670898,51.35333251953125,52.27333450317383,3848550.0,-0.013667131285982514,-1.0764274103608755,-1.8889009990917347,64.46885883861245,77.44263807147489,-0.3669880379478556,-1.796422718526813,-4.146822861383413,-4.039934450243152,27.336163521858413,1.0866661071777273,1.7892843824520526,1.3819995880126967,-1.5685755207924927,4.332574696817886,-0.09328796638990156,2.857287142415295,-0.6854091062987564,35.71428571428588,-39.710463175019314,1.4752875544025965,1,-0.1333332061767578,-2.043333053588867,-4.828331947326653,-4.143331527709961,-5.606666564941406,3,-0.07640509684462737,1.0740756439056782,52.19333267211914,2.1724001854720165,51.57333374023438,4.749915064818954,51.7599983215332,-0.07640509684462737
9549,2018-01-26,52.47333145141602,52.52666854858398,51.41999816894531,51.72666549682617,2932050.0,0.019295491802884035,1.5937379860347698,-0.9411736420987934,69.14104335468647,76.36024020739721,-1.1534517189948303,-2.504964639418894,-5.044324294998809,-4.94757984912745,29.37999123731918,1.1066703796386648,1.7990478921104938,2.1129981994629006,-0.6920445141134266,4.918040913039228,0.710476842674737,3.515519556251064,-1.3496593773241727,96.15358163666825,21.30742077426295,1.4025213567881634,1,-1.0433311462402415,-2.753330230712905,-5.821663856506348,-5.1366634368896555,-5.8666648864746165,4,-0.09096679315846556,-1.0764274103608755,51.47999954223633,1.0740756439056782,52.19333267211914,2.1724001854720165,51.57333374023438,-0.09096679315846556
9550,2018-01-29,52.66666793823242,53.12666702270508,52.16666793823242,52.26666641235352,5498550.0,0.0036844713584729405,-2.2000050862759557,0.5357168402014834,71.8354609929079,75.76879777542814,-1.2013977870442645,-2.425725168242998,-5.123638103967316,-5.04716820437379,31.817332462878777,0.9599990844726562,1.9069461804297774,2.0543346405029297,-0.6191383674211437,4.727807648427003,0.717598136540893,3.3910711444649664,-1.3133354187011719,76.84569493061542,1.8892355949997182,1.336736503962036,1,-0.8466682434082031,-2.64666748046875,-6.015000343322747,-5.329999923706055,-6.620002746582031,0,-0.0983544337995883,1.5937379860347698,52.47333145141602,-1.0764274103608755,51.47999954223633,1.0740756439056782,52.19333267211914,-0.0983544337995883
9551,2018-01-30,50.49333190917969,51.20000076293945,48.040000915527344,51.0,8811900.0,-0.041265872973046736,5.97056521848888,-1.2666653951057847,53.57985696239119,73.03757211276272,1.0592965715962208,-0.008128743182552967,-2.8488667260800185,-2.791237846108757,33.40539766156777,4.626667022705078,1.8575345705150852,-0.27433471679687216,-2.4784974706728917,1.9298280370791474,-1.376416093734882,0.8277466601411376,2.6333351135253906,48.23062772275297,-25.774148079606107,1.1020813769380098,1,0.09000205993652344,-0.4733314514160156,-3.8416643142700124,-3.1566638946533203,-5.05333328247071,1,-0.05479270841801065,-2.2000050862759557,52.66666793823242,1.5937379860347698,52.47333145141602,-1.0764274103608755,51.47999954223633,-0.05479270841801065
9552,2018-01-31,49.70666885375977,51.33333206176758,49.29333114624024,50.81999969482422,4809750.0,-0.01557954339069667,-1.1030869453222014,2.1973573257039463,51.708445862573605,69.94134934972702,1.8316435727408233,0.9058361283413419,-2.000270924587788,-1.9426415543973405,33.74433429715958,2.0400009155273366,1.7080941173477981,-1.1123311996459861,-3.1535767975302207,0.9289143982382484,-2.1329539985881,-0.09170840070387243,3.4199981689453054,32.76542833980421,-46.96924092474702,1.0206227989421162,1,0.8766651153564382,0.39333152770995383,-3.0550012588500977,-2.3700008392334055,-3.660003662109382,2,-0.07403433764597245,5.97056521848888,50.49333190917969,-2.2000050862759557,52.66666793823242,1.5937379860347698,52.47333145141602,-0.07403433764597245
9553,2018-02-01,49.813331604003906,50.03333282470703,49.27333450317383,49.36000061035156,2964600.0,0.002145843861674601,-1.4255399449706592,-0.4071844387414238,46.419524197237735,66.14067400483243,1.7314850329013467,0.8871895413647763,-1.9777937716379341,-1.9943185254607059,33.89240979407473,0.7599983215332031,1.585786287170606,-1.0326683044433622,-3.0008068452554184,0.935470236368694,-2.0167375748493868,-0.048599034037337674,3.2116020965576197,34.86233715978009,-41.609969705329185,0.9840692704060269,2,0.7700023651123047,0.2866687774658203,-3.161664009094231,-2.476663589477539,-4.653331756591797,3,-0.10077624395153217,-1.1030869453222014,49.70666885375977,5.97056521848888,50.49333190917969,-2.2000050862759557,52.66666793823242,-0.10077624395153217
9554,2018-02-02,48.4000015258789,49.71333312988281,48.31999969482422,49.57333374023438,2917050.0,-0.028372526643277274,-1.0899961662365603,-2.5882461838806083,35.56229602143412,60.77156389418246,2.9409341562588835,2.3003201096021613,-0.47079105505607544,-0.5347273474597145,33.40492903572922,1.4933319091796875,1.3753356257249578,-2.3709983825683665,-4.589340551509991,-0.15265621362674153,-3.4801694670391754,-1.2618272980975576,4.525233518981942,7.07733912087453,-64.56684115217946,1.1091710844708111,2,2.183332443237312,1.6999988555908274,-1.8700008392333842,-1.063333511352532,-3.4800033569335866,4,-0.05220389398609826,-1.4255399449706592,49.813331604003906,-1.1030869453222014,49.70666885375977,5.97056521848888,50.49333190917969,-0.05220389398609826
9555,2018-02-05,46.13333129882813,48.63333129882813,46.12666702270508,48.4000015258789,4335300.0,-0.04683202800807362,-1.1988294896333935,1.9318230585664606,29.01423240106135,55.43343761816869,4.83385814828204,4.487270552673472,1.8653590736687562,1.7544224476974364,33.32381575608243,2.506664276123054,1.0930639527002484,-4.441001892089837,-7.471140913615578,-1.4108628705640953,-5.956071402852707,-2.925932381326966,6.694199063446042,0.12799509999310296,-68.57027274813198,1.515069510762869,2,3.493335723876946,3.493335723876946,0.4566688537597585,1.203336715698235,-1.8999977111816548,0,0.010260157954933957,-1.0899961662365603,48.4000015258789,-1.4255399449706592,49.813331604003906,-1.1030869453222014,49.70666885375977,0.010260157954933957
9556,2018-02-06,46.70000076293945,46.86000061035156,44.88000106811523,44.97999954223633,4903350.0,0.012283298174170953,-1.0625014901175327,-0.7588228760303921,30.225457781323527,50.21724182358092,3.9149026994096374,3.866274054477273,1.3723182688761142,1.2097109016175835,33.4272922938135,1.9799995422363352,0.7224091377947346,-3.713999176025389,-7.198213617823043,-0.22978473422773504,-5.456106396924213,-1.9718919551265657,5.8594950657519576,28.20248483479959,-36.21916794002668,1.7421072208988264,2,2.303333282470703,2.303333282470703,-0.0950002670288086,0.6366672515869141,-2.1533355712890625,1,-0.013990054831166998,-1.1988294896333935,46.13333129882813,-1.0899961662365603,48.4000015258789,-1.4255399449706592,49.813331604003906,-0.013990054831166998
9557,2018-02-07,45.79333114624024,47.106666564941406,45.7599983215332,46.47333145141602,4500750.0,-0.01941476663569419,-2.607150520604425,-0.3953487340536896,28.133843330147144,46.18001787819588,4.266979032807484,4.691071479446315,2.3635865048361993,2.1322246575400854,33.729741198429934,1.3466682434082031,0.26964023479880694,-4.416002082824697,-8.465655554354228,-0.36634861129516594,-6.440828818589466,-2.391175347059928,6.305394996816595,17.72309878859909,-44.310083257789216,2.0248267357647665,2,3.2100028991699148,3.2100028991699148,0.9283361434936452,1.5433368682861257,-0.6333312988281321,2,-0.00771580731707211,-1.0625014901175327,46.70000076293945,-1.1988294896333935,46.13333129882813,-1.0899961662365603,48.4000015258789,-0.00771580731707211
9558,2018-02-08,44.6533317565918,46.12666702270508,44.6533317565918,45.71333312988281,4900650.0,-0.02489444120166484,-1.7798742591039791,1.558824849375624,21.11902892819434,40.84423849747454,4.846433610597323,5.751591321185423,3.5775416000678035,3.274148654213846,34.776623647670824,1.4733352661132812,-0.14323410310098694,-5.31833477020264,-10.064384895778687,-0.5722846446265919,-7.691359832990663,-2.9453097074146157,7.01227088196854,0.0,-55.56405213449675,2.373025062788025,2,4.236667633056641,4.236667633056641,2.713334083557129,2.6833362579345703,-0.5533332824707031,3,0.03120334766179922,-2.607150520604425,45.79333114624024,-1.0625014901175327,46.70000076293945,-1.1988294896333935,46.13333129882813,0.03120334766179922
9559,2018-02-09,45.0,45.41333389282226,43.540000915527344,45.03333282470703,3573150.0,0.0077635470808294915,3.722678488998374,0.03144602030423971,22.771221736643838,35.39265635788965,3.7193163400172935,5.250391232226249,3.2753502047582543,2.9214343301941454,35.613154245769785,1.8733329772949148,-0.6394608410106883,-4.702666473388675,-9.936105946323622,0.5307729995462722,-7.319386209856148,-2.0859467369212012,6.104620968002855,28.66492009353,-20.940696250770856,2.616719736467473,2,2.436666488647461,3.333333969116211,2.5149993896484375,2.336668014526367,-0.8066673278808594,4,0.0035555521647134825,-1.7798742591039791,44.6533317565918,-2.607150520604425,45.79333114624024,-1.0625014901175327,46.70000076293945,0.0035555521647134825
9560,2018-02-12,45.49333190917969,45.98666763305664,45.16666793823242,45.33333206176758,3195000.0,0.010962931315104063,-2.3243583894589515,-4.800068665598535,26.10062402683235,32.339408253938664,2.3483982259315397,4.56253510320677,2.822828594909339,2.424437900611963,35.85744681702733,0.9866676330566406,-1.0316842951276612,-3.9373344421386705,-9.458995026200306,1.5843261419229648,-6.698164734169488,-1.1765041501078528,4.854827053575619,54.76630516160773,8.719548648312688,2.760830292030819,2,1.9433345794677734,2.8400020599365234,2.6183347702026367,1.8466682434082031,-0.9466667175292969,0,-0.012602588471184006,3.722678488998374,45.0,-1.7798742591039791,44.6533317565918,-2.607150520604425,45.79333114624024,-0.012602588471184006
9561,2018-02-13,45.42666625976562,45.52666854858398,44.77999877929688,45.15999984741211,1947150.0,-0.0014653938635921238,2.199983651448927,1.6666666666666223,22.19178477333952,29.059779244023765,1.811247845124491,4.446030290576509,2.9020020209264743,2.4876528697567792,36.06818562693906,0.7466697692870952,-1.5997718958195009,-3.7430000305175852,-9.510649035758306,2.024648974723135,-6.626824533137942,-0.8591755278972286,4.240676898266891,52.897174271107204,12.595405841894063,2.883824502620359,2,1.3600006103515696,2.906667709350593,2.7799997329711985,1.9133338928222727,-2.5466651916503906,1,-0.026269430939423244,-2.3243583894589515,45.49333190917969,3.722678488998374,45.0,-1.7798742591039791,44.6533317565918,-0.026269430939423244
9562,2018-02-14,46.08000183105469,46.22666549682617,44.913333892822266,45.0,2453400.0,0.014382203782092873,-1.095740730595275,4.0500107288464,27.69825417786417,26.979638130760037,0.6586311510493772,3.587009286204946,2.283638374723658,1.8360145113079582,36.04458835773117,1.3133316040039062,-2.248693652874522,-2.8423311233520536,-8.698259742756832,3.013597496052725,-5.770295433054443,0.08563318635033568,2.9746071027273047,94.54105038669985,51.44239846215744,2.9279643097023884,2,0.5466651916503906,2.2533321380615234,2.304997444152832,1.2599983215332031,-4.120002746582031,2,-0.0332755333870437,2.199983651448927,45.42666625976562,-2.3243583894589515,45.49333190917969,3.722678488998374,45.0,-0.0332755333870437
9563,2018-02-15,45.98666763305664,46.47333145141602,45.35333251953125,46.32666778564453,3521250.0,-0.0020254816469027492,2.5368713973364567,-0.31481442235691376,21.058921723407053,25.368152097645922,0.16994014057706863,3.4685864507698057,2.3982559661849763,1.9229626041885126,35.64152474780663,1.1199989318847727,-2.656323982925109,-2.6883319854736314,-8.604181413502268,3.227517442555005,-5.6462566994879495,0.2695927285406867,2.516480498899888,83.40917218822928,45.079197766384894,2.9579247140143172,2,0.09999847412109375,2.3466663360595703,2.398331642150879,1.35333251953125,-2.6399993896484375,3,-0.017976248947647044,-1.095740730595275,46.08000183105469,2.199983651448927,45.42666625976562,-2.3243583894589515,45.49333190917969,-0.017976248947647044
9564,2018-02-16,45.85333251953125,46.34000015258789,45.52666854858398,45.80666732788086,4023000.0,-0.0028994297779808553,-1.6813302899397844,-0.13725050208125303,19.437802379370765,24.304104317458073,-0.1072365377457487,3.3134268056031573,2.5539132098964785,2.0423652691887497,35.11489830645452,0.8133316040039134,-3.028727698041074,-2.5306671142578097,-8.397886319330148,3.3365520908145285,-5.464276716793982,0.402942488278363,2.153500890782361,63.38587555221101,28.691590858933537,2.9336096025361695,2,-0.529998779296875,2.480001449584961,2.638333320617676,1.4866676330566406,-3.2666664123535227,4,-0.0382378760510661,2.5368713973364567,45.98666763305664,-1.095740730595275,46.08000183105469,2.199983651448927,45.42666625976562,-0.0382378760510661
9565,2018-02-20,45.99333190917969,46.11333465576172,45.43999862670898,45.59333419799805,2523900.0,0.003053199886590585,1.1041645556794224,8.571650453690836,25.310903363156015,23.758042715439466,-0.3008174374479182,2.8662037616644938,2.4393975705150694,1.891022116458977,34.52522043301723,0.6733360290527415,-3.39049480888481,-2.102334403991698,-7.836267446686833,3.631598638703437,-4.969300925339262,0.7646321173558661,1.5668182516552989,71.65355927163242,37.07404988187992,2.866966521347567,2,-0.6699981689453125,2.3400020599365234,2.586668014526367,1.3600025177001953,-2.9933319091796875,1,-0.03913609130590712,-1.6813302899397844,45.85333251953125,2.5368713973364567,45.98666763305664,-1.095740730595275,46.08000183105469,-0.03913609130590712
9566,2018-02-21,46.14666748046875,47.00666809082031,46.03333282470703,46.11333465576172,3211650.0,0.0033338652566385907,-9.068821277771201,0.08333253860018883,29.009443616977677,23.85533163619841,-0.6044634254259904,2.4089804442940306,2.2902117916162013,1.7183905724155792,33.73923995409992,1.013336181640625,-3.5522726474602493,-1.6776655197143526,-7.2293828270537475,3.874051787625042,-4.453524173384054,1.0981931339553483,1.0114677558354686,58.91718526482674,23.11232166696351,2.775858653669698,2,-0.8733329772949219,2.186666488647461,2.949997901916504,1.4966659545898438,-2.0333328247070312,2,-0.0346721090855705,1.1041645556794224,45.99333190917969,-1.6813302899397844,45.85333251953125,2.5368713973364567,45.98666763305664,-0.0346721090855705
9567,2018-02-22,46.93333435058594,47.27333450317383,46.35333251953125,46.47333145141602,4172250.0,0.017047100323119402,-1.6285742312030997,13.800297550926773,34.27951035339211,25.317607350109277,-1.3548968111490325,1.273326834717686,1.5008024508303919,0.9202125843026892,32.4437647371276,1.1266670227050781,-3.4114004299493885,-0.6279987335205064,-5.793160887820008,4.537163420778995,-3.2105798106702537,1.9545823436292409,-3.3933334350585938,82.29167701468458,44.4521928408715,2.582581077149749,2,-1.5266666412353516,1.3999996185302734,2.2299985885620117,0.7766666412353516,-3.9933357238769602,3,-0.08636363340803432,-9.068821277771201,46.14666748046875,1.1041645556794224,45.99333190917969,-1.6813302899397844,45.85333251953125,-0.08636363340803432
9568,2018-02-23,47.54666519165039,47.56000137329102,46.95333480834961,47.313331604003906,3265200.0,0.013068128432617954,3.666559075103601,0.5072437327406847,44.896321149591174,27.775951729325648,-1.6926471737689326,0.3691373805789411,0.8967426503233895,0.2991396013027199,31.61438888712566,0.6266670227050852,-3.3059421665879256,0.1819988250732436,-4.643274284455266,5.007271934601754,-2.2306377296910114,2.5946353798374986,-3.9319976043701175,99.37093564326116,55.259187861232334,2.4126365547642545,2,-1.3766651153564382,0.7866687774658203,1.8700017929077148,0.17333602905274148,-3.7399978637695312,4,-0.11749858974670635,-1.6285742312030997,46.93333435058594,-9.068821277771201,46.14666748046875,1.1041645556794224,45.99333190917969,-0.11749858974670635
9569,2018-02-26,47.70000076293945,47.91333389282226,47.22000122070313,47.78666687011719,3205800.0,0.0032249490194737884,3.078425652705716,-0.3714257687969003,62.54002219197333,31.824773747674648,-1.589906221699323,-0.168793876739322,0.7509974903873413,0.13270092322370175,30.55618938760144,0.6933326721191264,-3.070748603983148,0.5740009307861342,-3.6179774660436266,4.765979327615895,-1.5219882676287426,2.669990129201011,-3.9275198242187486,91.37467803877445,39.97672705190012,2.095989198414879,2,-1.3533344268798828,0.6333332061767578,1.9166650772094727,0.2199993133544993,-2.813335418701172,0,-0.09126483123483664,3.666559075103601,47.54666519165039,-1.6285742312030997,46.93333435058594,-9.068821277771201,46.14666748046875,-0.09126483123483664
9570,2018-02-27,47.48666763305664,48.26666641235352,47.36666870117188,47.69333267211914,5468400.0,-0.004472392588483198,-3.0298744555471435,2.3846119987675514,56.674201115409105,35.65615334123793,-1.1891330403750402,-0.3830713385600717,1.0084989521767014,0.3226158349432424,28.860859586739878,0.8999977111816406,-2.616736917801582,0.6196678161621065,-2.6749754189081116,3.9143110512323247,-1.027653801373006,2.266989433697219,-3.46573551708984,65.07468550102037,10.29889567429899,1.6473216175351093,2,-0.89666748046875,0.8466663360595703,2.199997901916504,0.5033321380615234,-1.926666259765618,1,-0.10318688950217891,3.078425652705716,47.70000076293945,3.666559075103601,47.54666519165039,-1.6285742312030997,46.93333435058594,-0.10318688950217891
9571,2018-02-28,47.72666549682617,48.13999938964844,47.3466682434082,47.746665954589844,8598000.0,0.005054005170968434,-1.0341955582943303,0.09677717070289427,68.49489833155722,40.18911380275938,-1.1941428394856572,-0.8864153539041411,0.8352817674571753,0.05397069865122717,29.59620981204496,0.7933311462402344,-2.168794264593025,0.9979990005493136,-1.8587831496928118,3.854781150791439,-0.4303920745717491,2.4263900756703762,-3.3660746371484365,71.77696388732132,11.805568549561407,1.4283910751210638,2,-0.9166660308837891,0.6066684722900391,1.9933347702026367,0.29666900634765625,-3.553333282470703,2,-0.09903615615342953,-3.0298744555471435,47.48666763305664,3.078425652705716,47.70000076293945,3.666559075103601,47.54666519165039,-0.09903615615342953
9572,2018-03-01,46.02666854858398,47.7599983215332,46.0,47.7599983215332,11312700.0,-0.03561943686083091,1.0307714654189646,86.66450505435854,61.86638891452519,44.72327682399472,0.5559581239104858,0.5520534550900251,2.5849717009792172,1.7112055902994356,30.818685969200775,1.7599983215332031,-1.816342176721676,-0.517997932434092,-3.0190673109331456,1.9830714460649617,-1.7685326216836188,0.7325367568154348,-1.3535916446921803,1.1765537460047688,-63.63869657888171,1.2505346892495284,3,0.8266639709472727,2.3066654205322337,3.6933317184448313,1.9966659545898509,-2.3400001525878835,3,-0.041570114743425646,-1.0341955582943303,47.72666549682617,-3.0298744555471435,47.48666763305664,3.078425652705716,47.70000076293945,-0.041570114743425646
9573,2018-03-02,44.79333114624024,46.06666564941406,44.313331604003906,45.82666778564453,4897950.0,-0.026796147564794315,1.317183037526058,0.5961569780493,48.451532690246566,47.94702463631426,1.7905105603522387,1.4651404314582734,3.8237467871995747,2.909609928930486,32.411250384038546,1.7533340454101562,-1.4271455118493392,-1.5003353118896428,-3.594733188438205,0.5940625646589197,-2.5475342501639204,-0.4531363736153651,3.4733352661132812,12.141636504516521,-54.88159825372656,1.0471989382742808,3,1.4966678619384695,3.5400028228759695,5.2066688537597585,3.443336486816399,0.3666687011718679,4,-0.04137518849581756,1.0307714654189646,46.02666854858398,-1.0341955582943303,47.72666549682617,-3.0298744555471435,47.48666763305664,-0.04137518849581756
9574,2018-03-05,45.87333297729492,45.97999954223633,44.45333480834961,44.48666763305664,6978750.0,0.02411077281858587,-1.1009181536135566,-1.3419299106994624,52.61708510078202,50.98104482938382,0.7975109452698419,0.19620066573747863,2.755396860103879,1.8003876039657882,33.392800908393596,1.5266647338867188,-1.129480862424181,-0.2940000534057603,-2.1439910536623756,1.555990946850855,-1.2189955535340644,0.6309954467225438,2.314266738891611,39.46039100954021,-27.91062405006793,0.924995500128306,3,0.41666603088378906,2.460000991821289,4.518333435058594,2.456666946411133,-1.1866645812988281,0,-0.045051569512879364,1.317183037526058,44.79333114624024,1.0307714654189646,46.02666854858398,-1.0341955582943303,47.72666549682617,-0.045051569512879364
9575,2018-03-06,46.606666564941406,47.03333282470703,46.246665954589844,46.72666549682617,4009500.0,0.015986054207342004,1.145454356296069,-0.0865377737919044,57.4432247477057,54.14035384390916,0.17916987427829412,-0.5268663415076063,2.0336650776470435,1.0405238289963137,32.84891542846656,1.1599998474121094,-0.7232518110959703,0.41566677093506144,-1.4445749990182506,2.2759085408883735,-0.514454114041591,1.345787655911714,1.503447789001477,59.930338597481104,-8.888523052921322,0.9301208849766553,3,-0.3166675567626953,1.7266674041748047,3.968334197998047,1.7666683197021484,-1.1533317565917969,1,-0.03690461788994259,-1.1009181536135566,45.87333297729492,1.317183037526058,44.79333114624024,1.0307714654189646,46.02666854858398,-0.03690461788994259
9576,2018-03-07,46.04666519165039,46.31999969482422,45.29999923706055,46.11999893188477,3068700.0,-0.012015477925474749,3.309843490594929,0.6111199415075138,49.787213112678444,55.86343192827431,0.8085185053630894,-0.019310940045983216,2.600719549485845,1.5764303577676912,31.911602716796516,1.3066673278808594,-0.2794174359188517,-0.11166782379150675,-1.9571619367939874,1.733826289210974,-1.0344148802927435,0.81107923270973,1.9875135072937127,50.29014203290896,-14.644039764700864,0.9227470565012392,3,0.2433338165283203,1.3900012969970703,4.873334884643555,2.626668930053711,-0.7999992370605469,2,-0.01056892646479024,1.145454356296069,46.606666564941406,-1.1009181536135566,45.87333297729492,1.317183037526058,44.79333114624024,-0.01056892646479024
9577,2018-03-08,45.43999862670898,45.98666763305664,45.040000915527344,45.83333206176758,7048800.0,-0.013175038027540387,1.7047443624592646,5.363607990012062,46.72522771625613,56.06664376901486,1.3198779520267934,0.5897651656756935,3.2124783341485212,2.1544846160343454,31.21304407935194,1.0066642761230469,0.013764181455535152,-0.7006677627563533,-2.567515159412011,1.1661796338993042,-1.6340914610841821,0.23275593557147545,2.5197631303363224,41.42156312760131,-20.300912104752797,0.9334236983278299,3,0.8500003814697337,1.9966678619384837,4.861668586730964,3.2333354949951243,0.9066696166992259,3,-0.02787558210023755,3.309843490594929,46.04666519165039,1.145454356296069,46.606666564941406,-1.1009181536135566,45.87333297729492,-0.02787558210023755
9578,2018-03-09,46.04666519165039,46.246665954589844,45.45333480834961,45.69333267211914,9219600.0,0.013350937131957119,1.1061868929826515,-0.8983027834351501,51.095989768657304,54.79508461086863,0.5342414568830378,0.09785275560523132,2.6148346320597966,1.5249977444683083,29.94445270159276,0.8066673278808665,0.2648173731743668,-0.16366786956787394,-1.8959568465170236,1.5686211073812757,-1.0298123580424487,0.7024766189067009,1.8401679623340783,61.75703908293424,0.23485323017053616,0.8661444884745754,3,0.2433338165283203,0.7400016784667969,4.295001983642578,2.626668930053711,0.4466667175292969,4,-0.051252284738357856,1.7047443624592646,45.43999862670898,3.309843490594929,46.04666519165039,1.145454356296069,46.606666564941406,-0.051252284738357856
9579,2018-03-12,45.15999984741211,46.17333221435547,44.93333435058594,46.17333221435547,4815300.0,-0.019255799318971256,1.4473665387988963,-2.867928398687165,45.644607222535676,53.56957417832714,1.142906214565727,1.0510050631774774,3.507068316470736,2.3832423102146123,28.308860415797277,1.2399978637695312,0.39964957082299435,-1.058333206176755,-2.7684229524686685,0.6517565401151586,-1.9133780793227118,-0.20328833303079819,2.6553632755727463,10.793602929689628,-47.40442642353094,0.8550448731459581,3,1.0666656494140625,1.4666671752929688,5.181667327880859,3.513334274291992,2.093334197998047,0,0.0,1.1061868929826515,46.04666519165039,1.7047443624592646,45.43999862670898,3.309843490594929,46.04666519165039,0.0
9580,2018-03-13,44.91999816894531,45.67333221435547,44.68000030517578,45.393333435058594,3895350.0,-0.005314474740427788,-1.0839182105558,0.4671076159750639,43.64639661356125,50.80862954299425,1.0957696317224332,1.3131790693074734,3.7370690841187155,2.593245488268863,27.182840892457307,0.9933319091796875,0.35090012518827507,-1.2696681976318374,-3.04875987605854,0.5094234807948652,-2.159214036845185,-0.3801223584184896,2.8253243236599275,14.634021529787214,-41.67721302144593,0.8895458392133502,3,1.1166667938232422,1.1666679382324219,5.421669006347656,3.753335952758789,1.5066680908203054,1,-0.005194340660292562,1.4473665387988963,45.15999984741211,1.1061868929826515,46.04666519165039,1.7047443624592646,45.43999862670898,-0.005194340660292562
9581,2018-03-14,44.23333358764648,45.21333312988281,44.08666610717773,45.0,2975700.0,-0.015286389343033169,-1.1257840812169437,1.619711158749874,35.86880263094319,47.92000884481847,1.3799053826526446,2.0088532154852032,4.413284610228381,3.246678557751018,25.956547024604305,1.1266670227050852,0.10564170294912145,-1.8966661453247156,-3.8545603329274627,0.06122804227803158,-2.875613239126089,-0.917719051523342,3.443349087186739,6.790161612486754,-44.32481303483283,0.9789470938013729,3,1.3266658782959055,1.6700000762939524,5.393333435058601,4.55999946594239,1.8866653442382955,2,0.027581037234866157,-1.0839182105558,44.91999816894531,1.4473665387988963,45.15999984741211,1.1061868929826515,46.04666519165039,0.027581037234866157
9582,2018-03-15,44.54666519165039,44.599998474121094,44.19333267211914,44.2599983215332,4248600.0,0.007083608188450441,1.0677916787896422,-0.3739134328803759,33.78962660767631,46.290908168977325,0.9326338911045653,1.6598598174945778,4.05123502434148,2.889145720538366,25.324767916162738,0.4066658020019531,-0.09103458144245735,-1.5066677093505874,-3.5889389012459674,0.5756034825447927,-2.547803305298281,-0.4655321134028938,2.986416820476606,21.296255415193,-22.73503636992901,1.0411355959476907,3,1.0133342742919922,1.356668472290039,4.456668853759766,4.246667861938477,1.7266693115234375,3,0.015713875773369024,-1.1257840812169437,44.23333358764648,-1.0839182105558,44.91999816894531,1.4473665387988963,45.15999984741211,0.015713875773369024
9583,2018-03-16,45.15999984741211,45.393333435058594,44.41999816894531,44.56666564941406,9396000.0,0.013768362976734672,-1.195486910319014,2.069768989194656,36.92518375740098,44.54736357526832,0.4210598861234942,1.0344548839057879,3.3761770686727033,2.222486126394074,24.60383322411335,0.9733352661132812,-0.38638858310337554,-0.8519996643066392,-2.9723141374639184,1.26831480885064,-1.9121569008852788,0.20815757227200038,2.2352255285169136,51.43773297233872,12.84172498648109,1.0601572365786385,3,0.39999961853027344,0.7433338165283203,3.843334197998047,3.633333206176758,-1.8800010681152273,4,0.026276979628114372,1.0677916787896422,44.54666519165039,-1.1257840812169437,44.23333358764648,-1.0839182105558,44.91999816894531,0.026276979628114372
9584,2018-03-19,44.099998474121094,44.413333892822266,43.63999938964844,43.9466667175293,3867300.0,-0.023472129691598287,-1.0173950253014026,0.2584239322613621,33.96463674947378,41.93863157546478,1.3444427013195934,2.0620903100371706,4.340662790719513,3.225331431364431,23.997002117700784,1.5200004577636719,-0.5660573409385137,-1.8243343353271513,-4.110751790361455,0.46208311970715243,-2.9675430628442996,-0.681125607810003,3.162884531057877,22.622911452724633,-12.102248976818114,1.1432087275171516,3,0.8800010681152344,1.803335189819336,4.790000915527344,4.693334579467773,-0.833332061767571,0,0.05427060131222139,-1.195486910319014,45.15999984741211,1.0677916787896422,44.54666519165039,-1.1257840812169437,44.23333358764648,0.05427060131222139
9585,2018-03-20,44.19333267211914,44.6533317565918,44.15999984741211,44.27999877929688,2317350.0,0.0021164217965408127,-5.434830202761537,-0.5652195546710254,33.03458063135902,40.07722796642929,0.975344247959562,1.9257232635513049,4.145555262332003,3.1202568143653764,23.231636680905897,0.5533332824707031,-0.5596723646900443,-1.6410001754760728,-4.054174474402927,0.7721741234507817,-2.8475873249394965,-0.4344130260126491,2.8521773161279995,31.55891964336221,1.4577502672570972,1.206587149463427,3,0.75,1.760000228881836,3.6916675567626953,4.14000129699707,-1.35333251953125,1,0.06924124496321404,-1.0173950253014026,44.099998474121094,-1.195486910319014,45.15999984741211,1.0677916787896422,44.54666519165039,0.06924124496321404
9586,2018-03-21,44.54666519165039,44.973331451416016,44.060001373291016,44.20000076293945,2272200.0,0.007995154430934459,-1.914899315785629,-3.9999999999996723,41.83822273384011,39.53422741282751,0.43232409927104243,1.5245405583467715,3.69761488401123,2.7587159866529873,23.177509267308476,0.913330078125,-0.6660648036298511,-1.207667541503909,-3.682540558504499,1.2672054754966808,-2.445104050004204,0.02976896699638587,2.2945141606808264,51.710956299252,17.209479556363213,1.2374365085002939,3,0.39666748046875,1.406667709350586,3.3383350372314453,3.7866687774658203,-1.6066665649414134,2,0.04220295862837342,-5.434830202761537,44.19333267211914,-1.0173950253014026,44.099998474121094,-1.195486910319014,45.15999984741211,0.04220295862837342
9587,2018-03-22,42.88000106811523,44.12666702270508,42.86000061035156,44.02000045776367,3575250.0,-0.03741389206946866,-1.1468916690912618,-3.2884810070866,39.9298416940789,38.29354429342992,1.8971719099849338,3.027174024349705,5.248998530103641,4.387704078251282,23.6018703225634,1.6866645812988281,-0.9350264493496923,-2.6716650009155316,-5.391726738241971,0.04839673641090769,-4.031695869578748,-1.3116341322523155,3.7691074864550203,0.7894919123379588,-35.03090990026259,1.3600308686632192,3,1.6366653442382884,2.683332443237312,4.679999351501472,5.453332901000984,-0.4333343505859304,3,0.07555964979158425,-1.914899315785629,44.54666519165039,-5.434830202761537,44.19333267211914,-1.0173950253014026,44.099998474121094,0.07555964979158425
9588,2018-03-23,41.959999084472656,43.18000030517578,41.88000106811523,43.060001373291016,3901800.0,-0.021455269606480143,-1.0634936012909317,0.964914805048782,29.050675434207776,36.44977409472681,2.4323001453334996,3.6967094082513654,6.056126886527721,5.266533159861687,24.478890467595583,1.299999237060554,-1.1337473782429655,-3.31233367919922,-6.30367218015504,-0.3209951782434004,-4.80800292967713,-1.8166644287213103,4.385980834560094,2.58614523651579,-31.41996962565878,1.4956692504779094,3,1.8166675567626953,3.1133346557617188,5.520001411437988,6.373334884643555,0.426666259765625,4,0.10279636589165997,-1.1468916690912618,42.88000106811523,-1.914899315785629,44.54666519165039,-5.434830202761537,44.19333267211914,0.10279636589165997
9589,2018-03-26,43.3466682434082,43.393333435058594,42.53333282470703,42.77999877929688,3606300.0,0.03304740679674345,1.6060630581163482,-0.5151529863815526,33.68913838377249,35.34341206919473,0.850833952870623,2.0734859445090734,4.538991801962254,3.861452085241723,25.649754268406298,1.4333343505859375,-1.239843374859781,-1.7079978942871108,-4.5869794524566885,1.1709836638824669,-3.147488673371903,-0.2685071152023184,2.552713790532792,47.41385476348455,15.99765792829876,1.4394907790847906,3,0.28999900817871094,1.7266654968261719,3.8633317947387695,4.986665725708008,-1.9000015258789062,0,-0.001538052791899669,-1.0634936012909317,41.959999084472656,-1.1468916690912618,42.88000106811523,-1.914899315785629,44.54666519165039,-0.001538052791899669
9590,2018-03-27,42.58666610717773,43.71333312988281,42.38000106811523,43.5,3685200.0,-0.017533115393385534,-1.0100524186475708,-1.6117577365044857,33.02813269753405,35.02778207659371,1.3913622517097508,2.5798398382975094,5.139168481875252,4.584810721788109,27.087538845437393,1.3333320617675852,-1.4745652644575244,-2.2229999542236385,-5.064290709379883,0.6182908009326056,-3.643645331801764,-0.8023545766455129,2.9107778301806917,22.844796756188764,-5.928519402804881,1.4206453775781227,3,1.0500011444091868,2.4866676330566477,4.241667747497566,5.746667861938484,-0.8266677856445241,1,0.01596744632379621,1.6060630581163482,43.3466682434082,-1.0634936012909317,41.959999084472656,-1.1468916690912618,42.88000106811523,0.01596744632379621
9591,2018-03-28,43.0,43.33333206176758,42.53333282470703,42.70666885375977,3886950.0,0.00970571144926069,-1.4999850989134127,-0.3211652918450351,37.800011520381425,35.47338040022761,0.8768969157302067,1.891202644184368,4.576758397939109,4.144848408019463,28.588167789722686,0.7999992370605469,-1.5891977911066206,-1.5733327865600586,-4.168687734373897,1.0220221612537799,-2.8710102604669743,-0.2756553126531429,2.1356996504340984,49.85160030562882,21.74138917870525,1.2976774739069181,3,0.6366672515869141,2.073333740234375,3.828333854675293,5.333333969116211,-0.46666717529296875,2,-0.00372092668400259,-1.0100524186475708,42.58666610717773,1.6060630581163482,43.3466682434082,-1.0634936012909317,41.959999084472656,-0.00372092668400259
9592,2018-03-29,44.11333465576172,44.400001525878906,43.11333465576172,43.27333450317383,4359000.0,0.025891503622365475,-1.2183914471845227,2.863658235255938,40.799510286062244,35.903861125634414,-0.340139110457784,0.6610695933723605,3.3119605244616395,3.000657135710256,28.884862587273087,1.4000015258789062,-1.6462112398274442,-0.3643314361572294,-2.8737553924221686,2.14509252010771,-1.619043414289699,0.8903805419752402,0.6967951364404925,88.62433261732087,62.09462800597552,1.2547119781324707,3,-0.6866683959960938,0.9599990844726562,2.689999580383301,4.219999313354492,-1.1133346557617188,3,-0.026598216575755784,-1.4999850989134127,43.0,-1.0100524186475708,42.58666610717773,1.6060630581163482,43.3466682434082,-0.026598216575755784
9593,2018-04-02,42.93999862670898,44.0,42.23333358764648,43.973331451416016,3990300.0,-0.026598216575755784,2.251523534037308,-1.2301579011902846,39.71587716166975,36.54288783810064,0.5421901457126737,1.7796848459142893,4.320085125699528,4.14281303760567,28.466002807506186,1.8800010681152415,-1.594547073262504,-1.4450008392334084,-4.040737244185152,1.1507355657183354,-2.742869041709284,-0.14713263675753296,1.5771182930845384,32.615290354044674,3.92591139937182,1.2978682024758732,4,0.48666763305664773,2.1333351135253977,3.930002212524421,5.393335342407234,-0.10666656494139914,0,-0.011488866440550471,-1.2183914471845227,44.11333465576172,-1.4999850989134127,43.0,-1.0100524186475708,42.58666610717773,-0.011488866440550471
9594,2018-04-03,43.80666732788086,43.86666870117188,42.86000061035156,43.1533317565918,3985050.0,0.02018324939192717,1.6034351785167864,-0.6322605414903864,45.12552581482301,37.88632619181886,-0.413999826418987,0.7907924934608772,3.2710134682458687,3.2572450523646737,28.024507324768955,1.0066680908203196,-1.5296927513237222,-0.4749988555908189,-2.9843729282919824,2.0343752171103446,-1.7296858919414007,0.7796881807597629,0.5933341979980469,72.61536077918382,40.4069801928124,1.254687036350581,4,-0.3800010681152344,1.2666664123535156,3.4449996948242188,4.526666641235352,-1.1066665649414062,1,-0.03241520230275119,2.251523534037308,42.93999862670898,-1.2183914471845227,44.11333465576172,-1.4999850989134127,43.0,-0.03241520230275119
9595,2018-04-04,44.88666534423828,45.06000137329102,42.893333435058594,42.97999954223633,5784450.0,0.02465373611450361,-1.0833365428172734,2.9183560268117805,52.765228072747455,39.1004378961419,-1.5481057258190702,-0.4476203912672361,2.014607477965633,2.1658198290743798,28.15548342244322,2.166667938232429,-1.5182881573084543,0.6909992218017607,-1.5904144039215566,2.972412847525078,-0.449707591059898,1.8317060346634193,-3.006664276123054,93.86783158837972,56.02994692138758,1.1407068128616593,4,-1.4166641235351562,0.18666839599609375,2.4533348083496094,3.4466686248779297,-2.3799972534179688,2,-0.07663742896308845,1.6034351785167864,43.80666732788086,2.251523534037308,42.93999862670898,-1.2183914471845227,44.11333465576172,-0.07663742896308845
9596,2018-04-05,45.56000137329102,46.02000045776367,44.973331451416016,45.23333358764648,4819200.0,0.015000803109094685,-1.4724307276413606,0.17132933590226046,54.162109821789514,40.68180102144307,-2.3049765689686623,-1.2219346784128078,1.1750682262453864,1.484430238216241,27.52434988012635,1.1333351135253906,-1.3588610340740317,1.3886684417724666,-0.8188021118445619,3.596138995389495,0.2849331649639524,2.492403718580981,-3.616400299072282,87.85213750639723,45.94224588014957,1.103735276808514,4,-1.6100006103515696,-0.5500011444091868,1.901665687561028,2.773332595825188,-3.0333328247070384,3,-0.08340656139631997,-1.0833365428172734,44.88666534423828,1.6034351785167864,43.80666732788086,2.251523534037308,42.93999862670898,-0.08340656139631997
9597,2018-04-06,44.17333221435547,45.73333358764648,43.73333358764648,45.28666687011719,3396450.0,-0.030436108804607565,-1.0066903969073995,-3.4081556391151566,46.18949613939148,42.586114433130156,-0.79964660956432,0.06848466761962868,2.356006718676589,2.8666099069416475,27.006840936895333,2.0,-1.2260126963111446,0.06533260345459269,-2.0600364084747227,2.190701615383908,-0.9973519025100614,1.1280171094192468,-2.0666751647949297,51.23235534709051,10.092784319434386,1.062684505964657,4,-0.046665191650390625,0.64666748046875,3.398334503173828,4.160001754760742,-2.0466651916503906,4,-0.03712645859927832,-1.4724307276413606,45.56000137329102,-1.0833365428172734,44.88666534423828,1.6034351785167864,43.80666732788086,-0.03712645859927832
9598,2018-04-09,43.686668395996094,44.599998474121094,43.61999893188477,44.5533332824707,3681900.0,-0.011017140749033594,1.0416757729766957,0.7784405901580927,48.32975603018624,44.21284972717613,-0.04726804124454986,0.3892343466550727,2.6500394509262364,3.3440990992333326,26.724581135190828,0.979999542236321,-1.2615617212964167,-0.3033313751220703,-2.2280889314214747,1.621426181177334,-1.265710153271769,0.6590474030276283,-1.423477610107426,26.160374226648557,-16.60589931159361,0.962378778149702,4,0.4399986267089844,0.7699985504150391,3.9066648483276367,4.646665573120117,-1.3400001525878906,0,-0.0157180307221374,-1.0066903969073995,44.17333221435547,-1.4724307276413606,45.56000137329102,-1.0833365428172734,44.88666534423828,-0.0157180307221374
9599,2018-04-10,45.15999984741211,45.38000106811523,44.26666641235352,44.599998474121094,3324450.0,0.033724967032529474,1.2266608174865088,-0.646156757970166,53.514299281402444,46.489090458717065,-1.3816203156709221,-1.1426830593923967,0.9652025621717328,1.8729413212913357,25.938550495259104,1.6933326721191335,-1.10715960037885,1.1700000762939453,-0.7547574800054591,3.0947576325933497,0.20762129814424668,2.132378854443644,-2.746536674648439,72.49465312083277,27.14123785505003,0.962378778149702,4,-1.0333328247070312,-0.7033329010009766,2.1516666412353516,3.1733341217041016,-2.553333282470703,1,-0.05152054458604838,1.0416757729766957,43.686668395996094,-1.0066903969073995,44.17333221435547,-1.4724307276413606,45.56000137329102,-0.05152054458604838
9600,2018-04-11,44.686668395996094,45.11333465576172,44.56666564941406,44.70000076293945,2382900.0,-0.010481210208488023,-3.3157308277243227,-0.023807739729293398,50.50457639697175,47.900708778338206,-0.6471295092311635,-0.7248940637286765,1.2109348730816833,2.352635228467207,24.976405028610053,0.5933341979980469,-0.7502043382423693,0.7083351135253935,-1.1954015640756452,2.612071791126432,-0.24353322527512944,1.6602034523259164,-2.128943731832422,44.44453274756558,-0.10037143690869499,0.951868338800521,4,-0.5600013732910156,-0.23000144958496094,2.624998092651367,3.646665573120117,-1.8266677856445312,2,-0.04445772541044135,1.2266608174865088,45.15999984741211,1.0416757729766957,43.686668395996094,-1.0066903969073995,44.17333221435547,-0.04445772541044135
9601,2018-04-12,45.45333480834961,45.753334045410156,44.78666687011719,44.88666534423828,2409450.0,0.017156490735885876,-1.5217412937798853,-42.5032904148784,59.9177743198533,50.024960337648324,-1.1501427565684708,-1.4708878979720978,0.29094928510691886,1.601963475286091,23.50068943946471,1.0666656494140625,-0.4961161055210681,1.41400146484375,-0.5991760471655994,3.4271789768530994,0.4074127088390753,2.4205902208484247,-2.7571191124419343,85.93754749741163,34.37662598391336,1.0065887560046747,4,-1.3266677856445312,-1.3533344268798828,1.8583316802978516,2.8799991607666016,-2.1133346557617188,3,-0.06482839443912491,-3.3157308277243227,44.686668395996094,1.2266608174865088,45.15999984741211,1.0416757729766957,43.686668395996094,-0.06482839443912491
9602,2018-04-13,45.246665954589844,45.78666687011719,45.026668548583984,45.78666687011719,2384700.0,-0.0045468358841253,1.8148038259935857,-0.952938087769019,63.40401407889754,52.656975550673636,-0.8558011110135055,-1.2744284728596114,0.36409672534986726,1.8075139807345622,21.95391764776013,0.7599983215332031,-0.1555836842828171,1.1723325729370089,-0.9014112536430545,3.2460763995170723,0.13546065964697362,2.209204486227044,-2.417498868207929,75.07689544859925,16.605481711274592,1.0368719132900333,4,-0.8066654205322266,-1.1833324432373047,1.6166667938232422,3.086668014526367,-1.2399978637695312,4,-0.06011486920905251,-1.5217412937798853,45.45333480834961,-3.3157308277243227,44.686668395996094,1.2266608174865088,45.15999984741211,-0.06011486920905251
9603,2018-04-16,46.3466682434082,46.52000045776367,45.45333480834961,45.70000076293945,3498150.0,0.024311234112196045,1.1476520376657091,-1.1975303409203295,62.52782963864476,54.590564864431606,-1.5888311720271915,-2.4042367141526313,-0.8628363619128265,0.7448192174014139,21.319080148161206,1.2733345031738281,0.14370191416826117,2.2130014419555692,-0.050735053859142454,4.476737937770281,1.0811331940482134,3.344869689862925,-3.38986782217102,92.30774439730621,31.097659036550752,1.131868247907356,4,-1.6400012969970703,-2.14666748046875,0.5166645050048828,1.9866657257080078,-2.520000457763672,0,-0.09105295764821941,1.8148038259935857,45.246665954589844,-1.5217412937798853,45.45333480834961,-3.3157308277243227,44.686668395996094,-0.09105295764821941
9604,2018-04-17,46.49333190917969,46.8466682434082,46.29333114624024,46.66666793823242,3444900.0,0.0031644921054783115,1.0750012516897545,-0.268045068428504,67.19482517712645,56.19385343158483,-1.4687702518524972,-2.4900717128731884,-1.0917807960705375,0.625943476937735,20.291205571433597,0.5533370971679616,0.35269381258844845,2.2399984359741225,-0.25723677203563255,4.737233643983878,0.991380831969245,3.488616039979,-3.3227394857509154,84.50280998981076,17.678045614340974,1.2486176040048789,4,-1.2599983215332031,-2.1299972534179688,0.04500102996826172,1.8400020599365234,-3.0999984741210938,1,-0.0891883522968756,1.1476520376657091,46.3466682434082,1.8148038259935857,45.246665954589844,-1.5217412937798853,45.45333480834961,-0.0891883522968756
9605,2018-04-18,47.253334045410156,47.72000122070313,46.68000030517578,46.959999084472656,3437100.0,0.01634647604338313,-1.437504470352638,-1.6922907634410969,68.16628074376128,57.749872422915026,-2.0760775839366445,-3.17168596900801,-1.8538561247280398,-0.1014628406447855,19.64713950662399,1.2266693115234446,0.7101209513816755,2.8470005035400376,0.012992910917290601,5.681008096162785,1.4299967072286677,4.264004299851408,-3.788655556383027,84.09089726850411,14.494585637911257,1.4170037963113717,4,-1.5833339691162038,-2.4533329010009766,-0.8266677856445312,1.0799999237060547,-3.7666664123535156,2,-0.09833523018721457,1.0750012516897545,46.49333190917969,1.1476520376657091,46.3466682434082,1.8148038259935857,45.246665954589844,-0.09833523018721457
9606,2018-04-19,46.42666625976562,47.20666885375977,46.0533332824707,46.9466667175293,3785100.0,-0.017494380075914084,1.2179429338556345,-1.7727189970869988,60.12841694152286,59.29864140092962,-1.2444077511606508,-2.315677655479547,-1.0571784736149823,0.7514086091993235,19.09959213469786,1.2000007629394531,0.9414283281526963,1.9263326644897418,-1.0484889236048218,4.9011542525843055,0.43892187044246356,3.41374345853702,-2.5364554975708913,51.980125800059376,-14.580989926999358,1.4874107940472807,4,-0.7566661834716655,-1.6266651153564382,-0.36500072479247336,1.906667709350593,-3.333332061767571,3,-0.076823643322954,-1.437504470352638,47.253334045410156,1.0750012516897545,46.49333190917969,1.1476520376657091,46.3466682434082,-0.076823643322954
9607,2018-04-20,46.11999893188477,46.68000030517578,45.85333251953125,46.56666564941406,3256950.0,-0.006605413495877288,1.4554390377936786,0.8589737006198623,65.06632582611786,61.15826026714424,-0.7069051355333471,-1.848611430160581,-0.7554539694501159,1.0926619856561004,17.785135423285137,0.8266677856445312,0.9891221465369284,1.4576654434204173,-1.4984481335905002,4.413779020431335,-0.020391345085037926,2.9357222319258724,-1.8468091238392077,29.411655808803083,-39.73139531139953,1.4780567885054574,4,-0.1266651153564453,-1.319997787475593,-0.3883323669433665,2.213335037231438,-3.779998779296882,4,-0.0602775117883827,1.2179429338556345,46.42666625976562,-1.437504470352638,47.253334045410156,1.0750012516897545,46.49333190917969,-0.0602775117883827
9608,2018-04-23,46.27333450317383,46.606666564941406,46.040000915527344,46.16666793823242,3444300.0,0.0033247089080707948,-2.148137159326919,-0.23880571521295782,62.53387286983747,62.16043511030369,-0.5081758610537364,-1.7520633126523961,-0.875301291661053,0.9755810468872355,15.921315558714364,0.5666656494140625,0.971009042608145,1.395334243774414,-1.352712160782069,4.143380648330897,0.02131104149617613,2.769357446052652,-1.6554635538625035,22.500081743423657,-44.29511648875853,1.3740232022782406,4,-0.13000106811523438,-1.4733333587646484,-0.5416679382324219,2.059999465942383,-3.426666259765625,0,-0.04898428947665412,1.4554390377936786,46.11999893188477,1.2179429338556345,46.42666625976562,-1.437504470352638,47.253334045410156,-0.04898428947665412
9609,2018-04-24,43.27999877929688,47.599998474121094,42.313331604003906,46.7400016784668,8363250.0,-0.06468813531628326,1.0411855026677124,-32.437558114584014,43.165064841152514,61.344933826323775,2.4478550602731772,1.302817751437523,2.1062544503302334,3.970782346012463,14.545207181858306,5.2866668701171875,1.1129145959388254,-1.594668006896967,-4.350685889121358,1.1613498753274243,-2.972676948009166,-0.2166590657847678,4.44000244140625,17.879161180984582,-43.61232278556162,1.378008941112197,4,1.7366676330566335,1.5200023651122976,2.451667785644524,5.053335189819329,-1.7933311462402415,1,0.01263098479127378,-2.148137159326919,46.27333450317383,1.4554390377936786,46.11999893188477,1.2179429338556345,46.42666625976562,0.01263098479127378
9610,2018-04-25,43.26666641235352,43.85333251953125,42.54666519165039,43.026668548583984,5862600.0,-0.0003080491524813933,-1.177770572265985,-0.06936348632167792,39.66345856263917,59.09445429774443,2.5016529122235482,1.4437267083080556,2.0915050392475862,3.9808122181107493,13.416521310688337,1.3066673278808594,1.2667661985149365,-1.6420003890991168,-4.293985237363302,1.009984459165068,-2.9679928132312057,-0.316007964967028,4.345201416015627,18.032814091962717,-38.466734163141254,1.3259924241320915,4,1.749999999999993,1.533334732055657,2.175000190734856,5.066667556762688,-1.2866668701171946,2,0.002927589139821052,1.0411855026677124,43.27999877929688,-2.148137159326919,46.27333450317383,1.4554390377936786,46.11999893188477,0.002927589139821052
9611,2018-04-26,42.84000015258789,43.38666534423828,42.26666641235352,43.36666870117188,4825200.0,-0.009861315769033041,2.9529711135196015,-2.194471818673074,43.421060061519505,56.87412607359131,2.8146209030693115,1.9581889463390638,2.4867017982869157,4.387610364944749,12.277433826301735,1.1199989318847585,1.2183972137136934,-2.060666656494142,-4.737741061840303,0.6164077488520192,-3.3992038591672227,-0.7221294538210614,4.759998321533203,10.750010192396568,-44.49841361749316,1.33853720267308,4,2.153333663940437,1.960000991821289,2.608332633972168,5.49333381652832,-0.7866668701171875,3,0.015094945802181181,-1.177770572265985,43.26666641235352,1.0411855026677124,43.27999877929688,-2.148137159326919,46.27333450317383,0.015094945802181181
9612,2018-04-27,42.93999862670898,43.16666793823242,42.61333465576172,42.79333114624024,2173350.0,0.002334231413746668,-1.184237076299899,-0.278481562764794,46.1696159459513,55.05654677440315,2.6295359444693673,1.8612049439603808,2.3346848009136423,4.275361962530262,12.119848970824304,0.5533332824707031,1.2566876659714268,-1.9020013809204173,-4.700401184782855,0.8963984229420205,-3.301201282851636,-0.5028014789891984,4.446666564941417,12.624982029195067,-44.39016003105828,1.3991999019312171,4,2.05333518981935,1.8600025177002024,2.5083341598510813,5.393335342407234,0.0,4,0.003570926320283885,2.9529711135196015,42.84000015258789,-1.177770572265985,43.26666641235352,1.0411855026677124,43.27999877929688,0.003570926320283885
9613,2018-04-30,42.4466667175293,43.23333358764648,42.43333435058594,43.16666793823242,3424500.0,-0.011488866440550471,-1.142857142857124,-4.909071993342132,34.524722274196805,51.4265353407443,2.80662085089957,2.440825018832925,2.772202018202094,4.746851115001263,11.462410967996668,0.7999992370605398,1.0682029794769647,-2.370666694641116,-5.247261554603888,0.5059281653216559,-3.8089641246225057,-0.9323692646597266,4.735198522949226,3.37500652671003,-49.547148015094635,1.4382974299813867,4,2.5466670989990305,2.353334426879883,2.5933332443237305,5.546667098999023,1.2133331298828125,0,-0.0025129550372292586,-1.184237076299899,42.93999862670898,2.9529711135196015,42.84000015258789,-1.177770572265985,43.26666641235352,-0.0025129550372292586
9614,2018-05-01,42.38666534423828,42.50666809082031,41.31999969482422,42.33333206176758,3547350.0,-0.0014135709098268556,7.090770771291468,-0.07407387784512355,36.233033668253086,47.878396776798944,2.484055705882959,2.5180927417226826,2.778839147234443,4.785503595793536,10.971376541499328,1.1866683959960938,0.8341845428634684,-2.359667968750003,-5.406363209777901,0.687027272277895,-3.8830155892639553,-0.8363203482360504,4.598591943115238,42.10523145680306,-11.398151117917543,1.52334762051395,5,2.073333740234375,2.1333351135253906,2.038334846496582,5.116668701171875,0.9333343505859375,1,0.010852538066725925,-1.142857142857124,42.4466667175293,-1.184237076299899,42.93999862670898,2.9529711135196015,42.84000015258789,0.010852538066725925
9615,2018-05-02,41.4466667175293,42.23333358764648,40.79999923706055,41.5,5101200.0,-0.02217675344533232,-1.1287118896609445,-1.0,26.505089441020388,44.142471498965335,2.8091725988981153,3.3593995545567594,3.648937119122877,5.699002775842729,11.611812293954767,1.5866661071777344,0.489095611137941,-3.127666664123538,-6.510832373156568,0.2554990449094916,-4.819249518640056,-1.4360838096070196,5.198675114272461,25.000036868860416,-23.392676625635072,1.6915828545165152,5,2.7533321380615234,2.813333511352539,2.9083337783813477,6.056667327880859,2.0600013732910156,2,0.0009651177934273392,7.090770771291468,42.38666534423828,-1.142857142857124,42.4466667175293,-1.184237076299899,42.93999862670898,0.0009651177934273392
9616,2018-05-03,41.7599983215332,41.900001525878906,40.2400016784668,41.23333358764648,3900150.0,0.0075598746248848325,3.115679264555669,-9.874973177884405,29.80694837390088,40.22476289316346,1.9715936470863227,2.895224124157977,3.2629613807848585,5.349015459097316,13.123523558280048,1.6599998474121094,0.05018792374810488,-2.6243349075317397,-6.195993457882686,0.9473236428192067,-4.410164182707213,-0.8385056323562665,4.417716102689255,50.77942203485747,5.524052593329188,1.7858292751754747,5,2.160001754760742,2.220003128051758,2.5950021743774414,5.743335723876953,1.9733352661132741,3,0.005268228676859943,-1.1287118896609445,41.4466667175293,7.090770771291468,42.38666534423828,-1.142857142857124,42.4466667175293,0.005268228676859943
9617,2018-05-04,42.53333282470703,42.77999877929688,41.14666748046875,41.47999954223633,2718900.0,0.018518547276259456,1.1120683489168697,2.000007243122628,27.046538231391906,36.28172571111394,0.7107273312690978,2.1004146794664535,2.399110688596153,4.535166435194789,13.628538655181224,1.633331298828132,-0.49043561129278146,-1.7690004348754869,-5.43511092134402,1.897110051593046,-3.602055678109757,0.06405480835878308,3.0506103249398606,76.61466271773114,35.769819114820066,1.8330552432342675,5,1.386667251586914,1.4466686248779297,1.8216676712036133,4.970001220703125,0.9333343505859375,4,-0.011285255830163932,3.115679264555669,41.7599983215332,-1.1287118896609445,41.4466667175293,7.090770771291468,42.38666534423828,-0.011285255830163932
9618,2018-05-07,43.0,43.186668395996094,42.62666702270508,42.62666702270508,2758500.0,0.010971798923358422,-2.000010217948849,0.35443005885015844,29.752722834666486,34.791465488171056,-0.3007154880562126,1.665033495956223,1.8257112786406964,4.032735345576548,13.967502144294919,0.6533355712890625,-0.8791698631743756,-1.2679998397827177,-4.9710623558683125,2.435062676302877,-3.119531097825515,0.5835314182600797,2.0495490025288845,93.66509979273766,55.932618758531774,1.851531258042796,5,-0.9533329010009766,0.9800014495849609,1.25,4.503334045410156,-0.32666778564453125,0,-0.0013953807742098645,1.1120683489168697,42.53333282470703,3.115679264555669,41.7599983215332,-1.1287118896609445,41.4466667175293,-0.0013953807742098645
9619,2018-05-08,42.83333206176758,43.13333129882813,42.5,42.96666717529297,2327100.0,-0.0038759985635447025,1.7142962242403408,-0.3571479661172816,22.4896255314258,32.88326181803624,-0.2280524938294093,1.7375406090470022,1.876566478689952,4.160497550837675,14.948832533082252,0.6333312988281321,-1.339925847206601,-1.3183343887329073,-5.049487179722163,2.412818402256349,-3.1839107842275354,0.5472420067617207,1.7352622083550955,88.00894814039985,53.82138904339924,1.8655763954946294,5,-1.019998550415039,1.1466693878173828,1.4166679382324219,4.670001983642578,-0.3266639709472656,1,0.019299637591874363,-2.000010217948849,43.0,1.1120683489168697,42.53333282470703,3.115679264555669,41.7599983215332,0.019299637591874363
9620,2018-05-09,42.70000076293945,43.15999984741211,42.313331604003906,43.04666519165039,2804550.0,-0.003112793061157526,1.9534917762282429,2.599948502274483,24.613995780965624,30.79358800908581,-0.20512722474572342,1.8070530048506797,1.8970253268227921,4.273019823147834,16.01997130579037,0.8466682434082031,-1.8120522447571759,-1.352332305908206,-5.129016851174541,2.4243522393581287,-3.2406745785413733,0.5360099667249614,1.4357342480176314,83.4841303849694,49.41784918645756,1.888342272633168,5,-0.9633331298828125,1.2800006866455078,1.5499992370605469,4.803333282470703,-0.03333282470703125,2,0.014519881049343653,1.7142962242403408,42.83333206176758,-2.000010217948849,43.0,1.1120683489168697,42.53333282470703,0.014519881049343653
9621,2018-05-10,42.50666809082031,42.9466667175293,42.45333480834961,42.86666870117188,2924400.0,-0.004527697158425825,-1.1142773063907008,1.038470003081142,25.00001319660234,28.441409925824814,-0.07157727430752203,1.8638715677741828,1.9651747880880492,4.4535753763287715,17.59759258615565,0.4933319091796875,-1.8367764327284704,-1.398331642150879,-5.17479688854084,2.378133604239082,-3.2865642653458593,0.4899009810441015,1.2394935868877468,66.66666666666666,30.689240210084023,1.8882326231949804,5,-0.7700004577636719,1.4733333587646484,1.7649993896484375,4.996665954589844,-0.12000274658203125,3,0.023525720667246564,1.9534917762282429,42.70000076293945,1.7142962242403408,42.83333206176758,-2.000010217948849,43.0,0.023525720667246564
9622,2018-05-11,42.526668548583984,42.93999862670898,42.106666564941406,42.56666564941406,3604650.0,0.0004705251825651846,1.1186505608115846,0.11110286949518706,23.590219599736216,27.22646518421808,-0.17475139749176805,1.7177157042815097,1.8724468873960234,4.421423086045323,19.307508537599688,0.833332061767571,-1.8226699880774575,-1.2423313140869112,-5.011257886268176,2.5265952580943534,-3.12679460017754,0.6421319720037175,0.8688771291999515,38.8890066262592,1.1569355900807494,1.884463286090631,5,-0.8133335113525391,1.4533329010009766,1.9533319473266602,4.976665496826172,-0.6933364868164062,4,0.028374313818726682,-1.1142773063907008,42.50666809082031,1.9534917762282429,42.70000076293945,1.7142962242403408,42.83333206176758,0.028374313818726682
9623,2018-05-14,42.12666702270508,42.61999893188477,42.03333282470703,42.32666778564453,3923100.0,-0.009405898452213068,-2.0344603060288637,5.000381497377205,37.18519184128802,27.332260536777518,0.19566038195097946,1.8818380436346018,2.2333336692074397,4.791494974086255,20.5875511763876,0.5866661071777415,-1.8501203247103462,-1.431332778930667,-5.062638126856001,2.199972568994667,-3.246985452893334,0.38431989503200015,0.9533242551471446,8.284097796166568,-30.63902987685774,1.8156526739626655,5,-0.4133319854736328,1.8533344268798828,2.3466663360595703,5.376667022705078,-0.4533348083496094,0,0.031808833864442,1.1186505608115846,42.526668548583984,-1.1142773063907008,42.50666809082031,1.9534917762282429,42.70000076293945,0.031808833864442
9624,2018-05-15,42.3466682434082,42.43999862670898,41.81999969482422,41.87333297729492,2967600.0,0.005222374240633654,-1.1379206019309955,-2.366667302447119,40.22664496719135,28.85687781746318,-0.034208466700199835,1.4074094073418166,1.9411506627367672,4.539346118389886,21.75376377838194,0.6199989318847585,-1.9217142424286209,-1.0039983749389663,-4.395216339698642,2.3872195898207096,-2.699607357318804,0.6916106074408717,0.5933303833007741,39.303618553091184,-2.168552682614667,1.6956089823798386,5,-0.6333332061767578,1.6333332061767578,1.9449987411499023,5.156665802001953,-1.3400001525878906,1,0.0077140418478640616,-2.0344603060288637,42.12666702270508,1.1186505608115846,42.526668548583984,-1.1142773063907008,42.50666809082031,0.0077140418478640616
9625,2018-05-16,42.606666564941406,42.85333251953125,42.28666687011719,42.393333435058594,1926150.0,0.006139758623718183,-1.6562477648236893,0.4507019551586854,47.43024519108368,30.815021908261265,-0.12556065130590355,0.8236756645761005,1.5868623762529523,4.244021297616413,22.24531975082623,0.5666656494140625,-1.8300248980343525,-0.5116666793823228,-3.3722832379115246,2.348949879146879,-1.9419749586469237,0.9186415998822781,-2.3666648864746094,69.8224812002072,23.45357386439325,1.430308279264602,5,-0.4399986267089844,1.3733348846435547,1.6850004196166992,4.89666748046875,-1.2000007629394531,2,-0.0023470147322761648,-1.1379206019309955,42.3466682434082,-2.0344603060288637,42.12666702270508,1.1186505608115846,42.526668548583984,-0.0023470147322761648
9626,2018-05-17,42.86000061035156,43.27333450317383,42.400001525878906,42.560001373291016,1836750.0,0.005945878094547163,-1.8172080059558602,1.4062477648236893,49.14774828521484,33.270711914241595,-0.2307120109448988,0.30507696198602474,1.2582913549011963,3.957326816936913,23.137665025857064,0.8733329772949219,-1.7494133996137862,-0.07999935150146342,-2.4798005238314005,2.3198018208284736,-1.2798999376664355,1.1199012346635087,-2.5677323150634734,71.5596233952696,20.05805631267134,1.1999005861649699,5,-0.31333351135253906,1.1200008392333984,1.431666374206543,4.643333435058594,-1.4333343505859375,3,-0.0045107948988794,-1.6562477648236893,42.606666564941406,-1.1379206019309955,42.3466682434082,-2.0344603060288637,42.12666702270508,-0.0045107948988794
9627,2018-05-18,43.34000015258789,43.53333282470703,42.7400016784668,42.973331451416016,2091000.0,0.011199242543183718,1.1061868929826515,1.2222321122032476,59.54416000860753,36.58087160023504,-0.6529131969692443,-0.41515711749048023,0.7266389187349063,3.4488676634964435,24.14851799571085,0.7933311462402344,-1.4689740199582886,0.5390001296997085,-1.353736900409281,2.431737159808698,-0.40736838535478626,1.4853686447542032,-2.9284892089843737,88.71599055973638,29.840923829817996,0.9463685150544958,5,-0.6633338928222656,0.6400012969970703,0.7733335494995117,4.163333892822266,-1.9000015258789134,4,-0.021996649861402595,-1.8172080059558602,42.86000061035156,-1.6562477648236893,42.606666564941406,-1.1379206019309955,42.3466682434082,-0.021996649861402595
9628,2018-05-21,44.00666809082031,44.34000015258789,43.37333297729492,43.64666748046875,1936500.0,0.015382278169941754,-1.1323471251020287,0.9818143986683312,65.32158906908884,41.33997865997538,-1.298298315830337,-1.3284554607505115,-0.004557813371739883,2.755731076585832,24.9358268356368,1.0,-1.2081035908324012,1.3190013885498075,0.180554258256322,2.457448518843293,0.7497778234030648,1.8882249536965503,-3.4078478343505836,86.77253963424326,24.71141322978616,0.5692235651467431,5,-0.9266681671142578,-0.026666641235351562,0.24499893188476562,2.5999984741210938,-2.8333358764648438,0,-0.04938651625629631,1.1061868929826515,43.34000015258789,-1.8172080059558602,42.86000061035156,-1.6562477648236893,42.606666564941406,-0.04938651625629631
9629,2018-05-22,43.82666778564453,44.5,43.79999923706055,44.16666793823242,2361900.0,-0.004090296152489903,-2.559290473373355,-0.9444432670707413,76.2886606625941,47.08160809126743,-1.075696291014836,-1.1651373903655298,0.13607588212313004,2.9112472374651333,24.640175530444377,0.7000007629394531,-0.9726839316438145,1.1116676330566406,-0.10987735101942775,2.333212617132709,0.5008951410186029,1.7224401250946784,-2.928553137485352,69.57836101287116,2.71238238453644,0.6107724920380349,5,-0.6666679382324219,0.1533336639404297,0.6266660690307617,2.779998779296875,-2.4666671752929688,1,-0.04913299778621061,-1.1323471251020287,44.00666809082031,1.1061868929826515,43.34000015258789,-1.8172080059558602,42.86000061035156,-0.04913299778621061
9630,2018-05-23,43.393333435058594,43.71333312988281,42.86666870117188,43.49333190917969,2166150.0,-0.009887458309752573,2.13578886392854,0.2941130271853157,67.57532446102405,51.812198231758735,-0.5963863653205621,-0.7608353268212227,0.5319337409754326,3.310942173924218,24.59232377181643,0.9599990844726491,-0.7920738951488531,0.6719999313354492,-0.5628293436136076,1.906829206284506,0.05458529386091726,1.2894145688099812,-2.1350302517153352,47.30155385448191,-20.707022596276346,0.6174146374745292,5,-0.23333358764648438,0.5866680145263672,1.4050006866455078,2.563333511352539,-2.0866661071777344,2,-0.055000737562835744,-2.559290473373355,43.82666778564453,-1.1323471251020287,44.00666809082031,1.1061868929826515,43.34000015258789,-0.055000737562835744
9631,2018-05-24,43.48666763305664,43.72000122070313,43.02000045776367,43.4466667175293,1979250.0,0.0021508879500518052,1.763153139587362,-0.4000152590218967,62.016812218045295,56.081819633793074,-0.5990891945650461,-0.8466468285358104,0.4235715572970946,3.1880019241249187,24.394588327839088,0.7000007629394602,-0.5297815369082741,0.7330007553100586,-0.5479167999680428,2.01391831058816,0.09254197767100436,1.3734595329491128,-1.9041947680477094,42.42424242424242,-23.483828985442898,0.6404587776390515,5,-0.32666778564453125,0.4333324432373047,1.7483329772949219,2.309999465942383,-2.9133338928222656,3,-0.04783079376432975,2.13578886392854,43.393333435058594,-2.559290473373355,43.82666778564453,-1.1323471251020287,44.00666809082031,-0.04783079376432975
9632,2018-05-25,43.09333419799805,43.62666702270508,42.86666870117188,43.43333435058594,1427250.0,-0.009044920120749866,1.0917418670698158,-8.499809269502194,51.19864003566477,57.63886943316827,-0.13066150163415102,-0.46508186533450413,0.7868954337570386,3.5284906544914065,24.22890005554065,0.759998321533196,-0.29842646877435186,0.3320005416870089,-0.9554318478835171,1.6194329312575348,-0.3117156530982541,0.9757167364722719,-1.219108619490008,13.877496683544402,-46.515206927713166,0.6437161947852619,5,0.0666656494140625,0.8266658782958984,2.1416664123535156,2.163331985473633,-3.1200027465820312,4,-0.03867577130548072,1.763153139587362,43.48666763305664,2.13578886392854,43.393333435058594,-2.559290473373355,43.82666778564453,-0.03867577130548072
9633,2018-05-29,42.34000015258789,43.0,42.03333282470703,42.70000076293945,2278050.0,-0.017481451816860227,1.0138918691239698,1.058824849375624,44.494067639300205,58.11302750784703,0.7332223957571529,0.29497476482386986,1.4810747468134906,4.214589049225403,24.17392313130127,1.0600013732910156,-0.0669869285396345,-0.4160001754760714,-1.7097892252577438,0.877788874305601,-1.0628947003669111,0.23089434941476839,2.1599998474121094,12.43245667484249,-42.63009275222834,0.6468945248908364,5,0.926666259765625,1.5799999237060547,3.0566673278808594,2.7333335876464844,-1.9533348083496094,1,-0.021256531002253776,1.0917418670698158,43.09333419799805,1.763153139587362,43.48666763305664,2.13578886392854,43.393333435058594,-0.021256531002253776
9634,2018-05-30,42.8466682434082,43.08000183105469,42.36000061035156,42.51333236694336,2293350.0,0.011966653023012475,-1.2500059604701619,-0.9259314203365405,51.51099527303081,58.566444183618934,0.34077404528203203,-0.18494637142947568,0.9540920493229876,3.632942882803583,23.506061168499535,0.7400016784667969,0.19524924977358893,0.06766777038573935,-1.2147813838396786,1.3501169246111573,-0.5735568067269696,0.7088923474984483,1.6039984130859395,48.22141807079025,-3.111903909264157,0.6412245771127103,5,0.4199981689453125,1.0733318328857422,2.6249990463256836,2.226665496826172,-2.240001678466797,2,-0.039054052453895816,1.0138918691239698,42.34000015258789,1.0917418670698158,43.09333419799805,1.763153139587362,43.48666763305664,-0.039054052453895816
9635,2018-05-31,41.48666763305664,42.52000045776367,41.09333419799805,42.20000076293945,5896500.0,-0.031741105343956244,1.1083750507373833,-2.1399830628733607,41.52824678143271,57.719832905420915,1.7044348481497238,1.241876304741517,2.274546983396462,4.906634737271574,22.84943063452485,1.7533340454101562,0.3042020818139122,-1.294332885742186,-2.568128799093884,-0.020536972390488017,-1.9312308424180316,-0.6574349290663406,2.9156523468017568,14.97462113235493,-32.99731686910026,0.6368979566758488,5,1.3099994659423828,0.8833332061767578,3.421666145324707,3.5866661071777344,-0.26000213623046875,3,-0.003053198290723924,-1.2500059604701619,42.8466682434082,1.0138918691239698,42.34000015258789,1.0917418670698158,43.09333419799805,-0.003053198290723924
9636,2018-06-01,41.97999954223633,42.26666641235352,41.753334045410156,41.753334045410156,2458050.0,0.011891336116535811,-3.529426614382668,-0.3177554600098398,45.79054042145707,56.19165295129309,1.1992627320237688,0.8072600586503924,1.7351959057607402,4.331541291016322,21.901770148609955,0.7799987792968821,0.4005545041163856,-0.8120010375976534,-2.052024652645862,0.4280225774505553,-1.4320128451217542,-0.19198923007355262,2.289961006347653,34.999954825944364,-13.53759256191561,0.6200118075241036,6,0.8166675567626953,0.3900012969970703,2.9283342361450195,3.093334197998047,-0.259998321533196,4,-0.01603935735344697,1.1083750507373833,41.48666763305664,-1.2500059604701619,42.8466682434082,1.0138918691239698,42.34000015258789,-0.01603935735344697
9637,2018-06-04,42.0533332824707,42.473331451416016,41.84000015258789,42.03333282470703,2005500.0,0.0017468732976186896,-2.114750715257258,0.08823776906376748,49.405402596631355,54.4231877876867,1.0328352046507234,0.7337414630411416,1.6694761124884678,4.176361736839141,21.633145664688072,0.633331298828125,0.44094508390057996,-0.7146673202514648,-1.9937359434499058,0.5644013029469761,-1.3542016318506853,-0.07513300865224437,2.089562212089838,48.3220780617251,-5.088022543755585,0.6395343115992213,6,0.7433338165283203,0.3166675567626953,2.843334197998047,3.020000457763672,-1.2400016784667969,0,-0.03519339435699964,-3.529426614382668,41.97999954223633,1.1083750507373833,41.48666763305664,-1.2500059604701619,42.8466682434082,-0.03519339435699964
9638,2018-06-05,42.93999862670898,43.20666885375977,42.34000015258789,42.86666870117188,3976950.0,0.02108430592844024,1.8571320778444562,3.6664123593355473,54.34144021329542,51.98460773776463,-0.023522834540116833,-0.16616908971195699,0.830543778431668,3.2198398035889326,21.415662480713692,1.1533355712890696,0.4766909887558839,0.17499809265135724,-1.1020592295768594,1.452055414879574,-0.4635305684627511,0.8135267537654656,1.0809144159890636,87.38154289365603,30.85745263671467,0.6385286611141094,6,-0.5333309173583913,-0.5699977874755788,1.9566688537597727,2.1333351135253977,-1.7866668701171804,1,-0.06908866488523069,-2.114750715257258,42.0533332824707,-3.529426614382668,41.97999954223633,1.1083750507373833,41.48666763305664,-0.06908866488523069
9639,2018-06-06,43.65999984741211,43.66666793823242,42.77333450317383,42.913333892822266,3064800.0,0.016767611637865443,1.3508708527832154,10.182281641785254,57.2212008441842,50.83414955811576,-0.8601009623721296,-0.8654342571671805,0.12292286533158148,2.4179181790080477,20.94837105716036,0.8933334350585938,0.4337859205980479,0.853665924072267,-0.4847419094573553,2.1920737576018894,0.18446200730745943,1.5228698408370747,0.24381004149793029,99.74087734070183,43.044215034491494,0.6692039167648111,6,-1.2533321380615234,-1.289999008178711,1.2366676330566406,1.4133338928222656,-1.3600006103515625,2,-0.07497330541946512,1.8571320778444562,42.93999862670898,-2.114750715257258,42.0533332824707,-3.529426614382668,41.97999954223633,-0.07497330541946512
9640,2018-06-07,43.31999969482422,43.77999877929688,43.11333465576172,43.6533317565918,2433750.0,-0.007787451987543825,1.2727207703961563,-0.4464272941849653,53.11652290057396,49.84522852284116,-0.5940699530005986,-0.5023600263513259,0.49610863807050976,2.6643540164832586,20.30949752293339,0.6666641235351634,0.2805043940202765,0.4826658248901339,-0.8739685254179932,1.839300175198261,-0.19565135026392966,1.1609830000441974,0.47139116644934376,77.3026551071188,21.557181582173456,0.6783171751540639,6,-0.8833332061767578,-0.9499988555908203,1.1700000762939453,1.4733333587646484,-1.6066665649414062,3,-0.06263465256226664,1.3508708527832154,43.65999984741211,1.8571320778444562,42.93999862670898,-2.114750715257258,42.0533332824707,-0.06263465256226664
9641,2018-06-08,43.50666809082031,43.599998474121094,43.13333129882813,43.41999816894531,2003100.0,0.004309058109674746,2.414670909395359,-0.2600107574873256,51.17592501382064,49.84270463152515,-0.8689861009295896,-0.6432494086510161,0.33215415547010707,2.3888341421331063,19.63609846905777,0.46666717529296164,0.08560048425326272,0.6193342208862305,-0.7595164106061603,1.9981848523786212,-0.07009109485996134,1.3087595366324223,0.2733306884765696,85.91077928027985,32.91747569238521,0.6894253157461944,6,-1.0700016021728516,-1.136667251586914,0.7233314514160156,1.0266647338867188,-1.366668701171875,4,-0.05240581947655998,1.2727207703961563,43.31999969482422,1.3508708527832154,43.65999984741211,1.8571320778444562,42.93999862670898,-0.05240581947655998
9642,2018-06-11,43.73333358764648,43.813331604003906,43.3466682434082,43.400001525878906,1731000.0,0.005209902453412463,-1.1212037141395663,3.845994718309777,47.94382412612591,50.22601090783911,-1.1122896896731547,-0.8167549309429916,0.0954131618168077,2.067665644432978,18.63797171691377,0.4666633605957031,-0.0349168906180779,0.7856664657592702,-0.6317939821332175,2.203126913651758,0.07693624181302994,1.4943966897055105,-2.6399993896484304,94.57026344747185,43.95579784808645,0.7087302239462431,6,-1.2800006866455007,-0.9366664886474538,0.21666717529297586,0.520000457763679,-1.4599990844726491,0,-0.046036563000814934,2.414670909395359,43.50666809082031,1.2727207703961563,43.31999969482422,1.3508708527832154,43.65999984741211,-0.046036563000814934
9643,2018-06-12,43.46666717529297,43.93333435058594,43.3466682434082,43.72666549682617,2105250.0,-0.006097555125064491,-1.3466823324762915,-0.7799979400556352,47.32672975643361,49.76109251710611,-0.7476186895325583,-0.4685759188021592,0.3865235697421596,2.2388092716242625,17.495132838524118,0.5866661071777344,-0.13373818510105195,0.45200004577636577,-0.9282525587546075,1.832252650307339,-0.23812625648911734,1.1421263480418489,-2.318933029174808,59.77006580353649,11.077104864305191,0.6901263022654865,6,-0.9533329010009766,-0.6700000762939453,0.4833335876464844,0.7866668701171875,-1.1666679382324219,1,-0.06104299555769144,-1.1212037141395663,43.73333358764648,2.414670909395359,43.50666809082031,1.2727207703961563,43.31999969482422,-0.06104299555769144
9644,2018-06-13,42.67333221435547,43.560001373291016,42.64666748046875,43.560001373291016,1842750.0,-0.018251570973641162,1.0601458472261063,3.4102880115028538,44.92480677352114,50.13848807178259,0.020721965786833607,0.3694274226984362,1.1676482897213987,2.9192228211774562,16.38689716597644,0.9133338928222656,-0.1748038215289256,-0.35766811370849894,-1.712127686920688,0.9967914595036902,-1.034897900314597,0.3195616728975992,-1.414174060058599,2.072388316354968,-44.86345796764322,0.6772297866060959,6,0.17000198364257812,0.12333488464355469,0.34000205993652344,1.5800018310546875,-0.8400001525878906,2,-0.03561944612453627,-1.3466823324762915,43.46666717529297,-1.1212037141395663,43.73333358764648,2.414670909395359,43.50666809082031,-0.03561944612453627
9645,2018-06-14,42.50666809082031,43.14666748046875,42.38000106811523,42.77333450317383,1923450.0,-0.0039055802508689563,-1.948714374793623,0.30075074752081227,43.16279510448453,49.846516369896754,0.38810199862570016,0.5567612296236888,1.2850968810652006,2.9694661784869183,15.761299811305715,0.7666664123535227,-0.1273060726234263,-0.5193323135375962,-1.8811058213466367,0.8424411942714443,-1.20021906744212,0.16155444036692757,-1.140542888671881,8.154529625709843,-37.72641350296619,0.6808867539045218,6,0.37999916076660156,0.28999900817871094,0.3899993896484375,1.7466659545898438,-0.5600013732910156,3,-0.0048620337241722655,1.0601458472261063,42.67333221435547,-1.3466823324762915,43.46666717529297,-1.1212037141395663,43.73333358764648,-0.0048620337241722655
9646,2018-06-15,42.66666793823242,42.900001525878906,41.70000076293945,42.56666564941406,4954050.0,0.0037641117170192917,3.235275902227548,-0.3750089407052428,46.9230803089024,49.57070278237131,0.3752063373535819,0.4021533551506593,1.0550190422303132,2.6957745306745693,15.746823280080713,1.2000007629394531,-0.15250098508023768,-0.3496658325195341,-1.7191239408472399,1.0197922758081717,-1.034394886683387,0.3350632216443188,-1.1978543701464872,43.28359993509322,-6.371042541885188,0.6847290541638532,6,0.14999961853027344,0.12999916076660156,0.1916666030883789,1.5866661071777344,-0.5,4,-0.0223437839047973,-1.948714374793623,42.50666809082031,1.0601458472261063,42.67333221435547,-1.3466823324762915,43.46666717529297,-0.0223437839047973
9647,2018-06-18,42.38666534423828,42.68000030517578,42.04666519165039,42.34000015258789,2167200.0,-0.006562560601158118,1.0,0.4666412359336258,50.36118553179278,49.12845226220435,0.7906051116310877,0.6398794477467504,1.3049484647568335,2.8494032860784273,16.005349473924984,0.6333351135253906,-0.004311042070945348,-0.5820016860961914,-1.9702610060613779,0.8062576338689951,-1.2761313460787846,0.11212797388640183,-0.8192709448523487,30.74617178092253,-22.64124010936748,0.6941296599825928,6,0.43000221252441406,0.4100017547607422,0.47166919708251953,1.866668701171875,0.39333343505860086,0,-0.005819423457508965,3.235275902227548,42.66666793823242,-1.948714374793623,42.50666809082031,1.0601458472261063,42.67333221435547,-0.005819423457508965
9648,2018-06-19,41.83333206176758,42.02000045776367,41.38000106811523,41.913333892822266,3232350.0,-0.013054418836133341,3.363607990012533,-1.7143791383961415,42.21309457085837,47.460884898501476,1.3079992265512104,1.0772760126651377,1.83684778080233,3.283252047919582,17.25214367578548,1.006664276123054,0.07490982695358639,-1.0266681671142592,-2.413058673885139,0.3597223396566207,-1.7198634204996992,-0.33347291372881926,2.1000022888183594,20.794996797754838,-31.872525617546497,0.6931952533854395,6,0.8233356475830078,0.9633350372314453,1.013336181640625,2.356668472290039,1.7800025939941406,1,0.010517986966866122,1.0,42.38666534423828,3.235275902227548,42.66666793823242,-1.948714374793623,42.50666809082031,0.010517986966866122
9649,2018-06-20,41.67333221435547,42.02000045776367,41.59333419799805,41.959999084472656,2618550.0,-0.003824697663955323,1.0983434328274206,3.5832538622925805,51.75877410213852,47.31002392089754,1.2924715054929834,1.1253807061327024,1.925615384543839,3.3057632746179166,18.71627749877583,0.426666259765625,0.12172220810337109,-1.0790012359619112,-2.483637591545566,0.32563511962174374,-1.7813194137537351,-0.3766830581700873,2.2089354705810536,16.603652177293093,-39.145050502224024,0.7023181777918269,6,0.9833354949951172,1.1233348846435547,1.1733360290527344,2.3266677856445312,2.373332977294922,2,0.015037602932294503,3.363607990012533,41.83333206176758,1.0,42.38666534423828,3.235275902227548,42.66666793823242,0.015037602932294503
9650,2018-06-21,41.00666809082031,41.5533332824707,40.64666748046875,41.5533332824707,2533650.0,-0.01599737981369065,2.3170789574683366,1.9069702453824453,41.119237840129344,46.192614234931845,1.7840975209845098,1.690760217064934,2.527091136475292,3.8265793140127187,19.731542840307547,1.0266647338867188,0.043709858262090506,-1.6263320922851534,-3.197347427928129,-0.05531675664217772,-2.4118397601066377,-0.8408244244636691,2.8255542617797857,15.976353398860333,-40.64555304671571,0.7855076678214868,6,1.2833328247070312,1.5666656494140625,1.8400001525878906,2.9733333587646484,2.333332061767578,3,0.02015925724851364,1.0983434328274206,41.67333221435547,3.363607990012533,41.83333206176758,1.0,42.38666534423828,0.02015925724851364
9651,2018-06-22,41.40666580200195,41.68000030517578,41.060001373291016,41.393333435058594,3979500.0,0.00975445530701835,1.2142764695063386,-0.024388541921077422,44.43167768374608,45.802375741334075,1.1788573139971064,1.1878456346792632,2.0404932877237343,3.316280786911207,20.74630274647032,0.6733322143554688,-0.11856536690839192,-1.1223342895507784,-2.7303570143333786,0.4856884352318218,-1.9263456519420785,-0.3183229271594783,2.2981343557128895,37.37697598240987,-19.45644555937529,0.8040113623912989,6,0.8833351135253906,1.1666679382324219,1.6666688919067383,2.573335647583008,2.406665802001953,4,0.013041400582928242,2.3170789574683366,41.00666809082031,1.0983434328274206,41.67333221435547,3.363607990012533,41.83333206176758,0.013041400582928242
9652,2018-06-25,41.426666259765625,41.91999816894531,40.813331604003906,41.20666885375977,4860750.0,0.00048302507280606477,-1.1986638523947206,16.501001430614632,34.68286652185232,44.39750204860283,0.8909382504684942,1.0925985995034466,1.9390021664205221,3.197536785245795,21.7510851117568,1.1066665649414062,-0.2318743941466721,-1.0190004348754869,-2.6758858413516933,0.6378849716007196,-1.84744313811359,-0.19055773163738365,2.1558085908593725,56.796042343150624,3.6686734972143,0.828442703238104,6,0.6766681671142578,1.14666748046875,1.8366680145263672,2.553335189819336,1.220001220703125,0,0.017862930939859467,1.2142764695063386,41.40666580200195,2.3170789574683366,41.00666809082031,1.0983434328274206,41.67333221435547,0.017862930939859467
9653,2018-06-26,41.43999862670898,41.67333221435547,41.20666885375977,41.43999862670898,3362700.0,0.0003218305537731059,-1.0000163489521234,0.0,23.779491088919556,42.04802252809154,0.6256880735784378,1.0628775249452147,1.8071921112592477,3.0828328375076026,22.182505001439807,0.466663360595696,-0.35377643796825,-0.9606679916381893,-2.6774416882680327,0.7561057049916542,-1.819054839953111,-0.10228114332326754,2.0250439291097706,57.76684601303798,10.100550603213776,0.8583868483149231,6,0.45666885375977273,1.1333351135253977,1.8883352279663157,2.5400028228759837,0.7533340454101634,1,0.032335912089636265,-1.1986638523947206,41.426666259765625,1.2142764695063386,41.40666580200195,2.3170789574683366,41.00666809082031,0.032335912089636265
9654,2018-06-27,41.17333221435547,42.13333129882813,41.15999984741211,41.526668548583984,1866900.0,-0.006435000511357036,-4.122782713446807,-100.0,24.198683561389913,39.940899023303245,0.7344372858775969,1.262482210491683,1.9451112634232572,3.2681147241290063,22.487816233426994,0.9733314514160227,-0.4879705632380791,-1.143667602539061,-2.930588580510836,0.6432533754327139,-2.0371280915249486,-0.2502071135531736,2.178975338449277,35.425946833623975,-8.140771286054225,0.893460488985887,6,0.6000022888183594,1.4000015258789062,2.356668472290039,2.806669235229492,1.7800025939941406,2,0.0592617189374709,-1.0000163489521234,41.43999862670898,-1.1986638523947206,41.426666259765625,1.2142764695063386,41.40666580200195,0.0592617189374709
9655,2018-06-28,41.36000061035156,41.52000045776367,40.85333251953125,40.97999954223633,2096550.0,0.004533720880891101,-1.1052612558349646,-1.0754655870445344,24.198683561389913,37.415966051357415,0.4112568400897558,1.1234368712678418,1.60470933180153,3.0365132988578125,22.048598044946107,0.6666679382324219,-0.6094116573471879,-0.9506658554077134,-2.7508269582142546,0.8494952473988278,-1.850746406810984,-0.05058530400444283,1.8840813395597422,41.41432823743584,3.071501373422805,0.9000805514032723,6,0.3033332824707031,0.9300003051757812,2.2100000381469727,2.6200008392333984,1.933330535888679,3,0.06495804017532847,-4.122782713446807,41.17333221435547,-1.0000163489521234,41.43999862670898,-1.1986638523947206,41.426666259765625,0.06495804017532847
9656,2018-06-29,41.30666732788086,42.02000045776367,41.21333312988281,41.27333450317383,2572650.0,-0.0012894894024095827,-9.521594188476465,0.08771771319580385,19.56520075018173,33.99418996451175,0.2809290269885736,1.1844676243305372,1.5271697396170936,3.0350991570199852,21.33724784159356,0.8066673278808594,-0.6630066936816874,-0.9703325271606431,-2.8210086381665676,0.8803435838452813,-1.8956705826636053,-0.04499447165768089,1.8335180432527451,37.3739271161458,5.889711476358954,0.9253380555029638,6,0.08333206176757812,0.9833335876464844,2.263333320617676,2.6733341217041016,2.14666748046875,4,0.04922529354806082,-1.1052612558349646,41.36000061035156,-4.122782713446807,41.17333221435547,-1.0000163489521234,41.43999862670898,0.04922529354806082
9657,2018-07-02,40.573333740234375,40.63999938964844,39.88000106811523,40.19333267211914,3298800.0,-0.017753395155931773,1.9610379959425692,11.400205996795606,17.514951850842877,31.249951884510025,0.8157791992701959,1.8985794611023152,2.1282970541997486,3.723342143268198,21.175715498484358,1.426666259765632,-0.7152298079916051,-1.6296661376953097,-3.630281379121854,0.3709491037312347,-2.629973758408582,-0.6293585169820375,2.4671109152726345,30.76924379165642,2.7447304712802634,1.000307620713271,7,0.4333324432373047,1.333333969116211,2.9666662216186523,3.406667709350586,2.3866653442382812,0,0.07985535239754293,-9.521594188476465,41.30666732788086,-1.1052612558349646,41.36000061035156,-4.122782713446807,41.17333221435547,0.07985535239754293
9658,2018-07-03,39.973331451416016,41.040000915527344,39.926666259765625,40.82666778564453,1635000.0,-0.014788094383858086,-1.352115343544364,-2.2456156201375297,18.309837714117776,27.533403396952167,1.2563082265792573,2.387330438244007,2.581451963931542,4.292509617756274,21.656367832198537,1.1133346557617188,-0.8414270932485479,-2.0813350677490234,-4.281808213766112,0.11913807826806533,-3.181571640757568,-0.981098494740479,2.877486588847489,4.141886618689735,-26.0432214901808,1.1002365730085435,7,1.033334732055664,1.9333362579345703,3.5666685104370117,4.006669998168945,2.9000015258789062,1,0.06687798919892218,1.9610379959425692,40.573333740234375,-9.521594188476465,41.30666732788086,-1.1052612558349646,41.36000061035156,0.06687798919892218
9659,2018-07-05,40.38666534423828,40.540000915527344,40.08666610717773,40.41999816894531,3215100.0,0.010340241301244557,2.317023473916372,0.03906176658605167,26.479266901191394,25.906739959292395,0.7166279787101786,1.80893801970619,2.1195449140135594,3.844896082501357,22.644959318478236,0.5666694641113281,-0.9817463249217795,-1.5043344497680664,-3.688935422674831,0.6802665231386982,-2.5966349362214487,-0.4120339633146841,2.285903677696325,23.675907506043163,-8.911915724767862,1.0923004864533814,7,0.6200008392333984,1.5200023651123047,3.206667900085449,3.5933361053466797,1.9866676330566406,3,0.04473425355823801,-1.352115343544364,39.973331451416016,1.9610379959425692,40.573333740234375,-9.521594188476465,41.30666732788086,0.04473425355823801
9660,2018-07-06,40.606666564941406,40.71333312988281,40.02000045776367,40.45333480834961,2866350.0,0.005447372760982727,2.7818329362560994,-4.600022888532845,27.445254254985826,24.01935957831903,0.4849133732730806,1.4495576609824994,1.8529553041374527,3.5836693980675847,23.722847152918654,0.6933326721191406,-1.0209541808334706,-1.1486665725708036,-3.2963041483111795,0.9989710031695722,-2.2224853604409915,-0.0748477847006157,1.8983483797640375,33.95634131211385,2.609041117132758,1.0738187878701893,7,0.39999961853027344,1.3000011444091797,2.986666679382324,3.3733348846435547,2.020000457763672,4,0.05779022121048083,2.317023473916372,40.38666534423828,-1.352115343544364,39.973331451416016,1.9610379959425692,40.573333740234375,0.05779022121048083
9661,2018-07-09,41.22666549682617,41.32666778564453,40.5533332824707,40.72000122070313,3333900.0,0.015268402563732186,1.1886757823254106,3.304366214703275,38.179347297926576,24.407857442327284,-0.18249504531156902,0.6851147762085645,1.2063667063932115,2.9266961972837535,24.584372399834812,0.7733345031738281,-1.1148646593953373,-0.4146675109863267,-2.407340603708306,1.5780055817356526,-1.4110040573473128,0.5816690353746594,1.1208486152838617,93.08739963347267,59.116781995698645,0.9963365463609897,7,-0.2199993133544922,0.6800022125244141,1.356668472290039,2.753335952758789,1.9800033569336009,0,0.050129342853915126,2.7818329362560994,40.606666564941406,2.317023473916372,40.38666534423828,-1.352115343544364,39.973331451416016,0.050129342853915126
9662,2018-07-10,41.72000122070313,41.926666259765625,41.32666778564453,41.7599983215332,2078850.0,0.011966423137348858,2.21428060531129,-0.07894201883765338,48.830837645855134,27.191340393097907,-0.7038642502161281,0.035006312994333655,0.6884019566421884,2.388447651362185,25.485169964048154,0.7000007629394531,-1.077109087512028,0.17933483123780292,-1.5550293422233423,1.9136990046989482,-0.6878472554927697,1.0465169179683755,0.4794621087672155,89.66674804687536,51.79759994847371,0.8671820867305716,7,-0.7133350372314524,0.18666648864745383,0.8633327484130788,2.260000228881829,1.2999992370605398,1,0.04154682495038675,1.1886757823254106,41.22666549682617,2.7818329362560994,40.606666564941406,2.317023473916372,40.38666534423828,0.04154682495038675
9663,2018-07-11,40.813331604003906,41.29333114624024,40.61999893188477,41.22000122070313,1551750.0,-0.021732252880407366,1.4337478973057314,10.167477348595213,42.312277495123645,29.203961941290537,0.11685270585347496,0.7722987052904671,1.5753031653097267,3.2459665236071373,26.78514681791008,1.1000022888183594,-1.1117350406188464,-0.5946680068969741,-2.0994406275817568,0.9101046137878086,-1.3470543172393619,0.1577183034454137,1.2469639897851366,41.608295769885615,1.0058638613034177,0.7523863103423903,7,0.13666915893554688,1.0933361053466797,1.7700023651123047,3.1666698455810547,2.9733352661132812,2,0.052597212628879175,2.21428060531129,41.72000122070313,1.1886757823254106,41.22666549682617,2.7818329362560994,40.606666564941406,0.052597212628879175
9664,2018-07-12,41.1533317565918,41.27333450317383,40.67333221435547,41.06666564941406,1613550.0,0.008330615003126374,2.673427920826765,-0.21311183235464798,51.392374623993305,32.2254831704687,-0.25287541863903584,0.32947771761192257,1.2210121739568365,2.8604227043879433,27.504028767485,0.6000022888183594,-1.0889819896577393,-0.1786678314208956,-1.5630838845597381,1.205748221717947,-0.8708758579903204,0.5135401951485292,0.7761461656568187,59.44047969172964,15.073512962688959,0.6922080265694214,7,-0.20333099365234375,0.7533359527587891,1.2350025177001953,2.826669692993164,3.6200027465820312,3,0.04179494459589228,1.4337478973057314,40.813331604003906,2.21428060531129,41.72000122070313,1.1886757823254106,41.22666549682617,0.04179494459589228
9665,2018-07-13,42.29999923706055,42.473331451416016,41.19333267211914,41.19333267211914,3321750.0,0.027863296397261372,-1.3132510185932038,12.769312029578767,57.427925819069486,36.43245262256733,-1.3993369737728756,-0.8785083209060645,0.10338718645301981,1.6721816133732545,27.582912790332582,1.3199996948242188,-0.9947981166376891,0.9783330917358413,-0.37182703266331174,2.3284932161349943,0.30325302953626476,1.6534131539354178,-2.4199981689453196,90.9722718928069,43.832426108290576,0.6750800621995774,7,-1.1233329772949219,-0.39333152770996094,0.08833503723144531,1.680002212524414,3.1933326721191406,4,0.0017336581928379946,2.673427920826765,41.1533317565918,1.4337478973057314,40.813331604003906,2.21428060531129,41.72000122070313,0.0017336581928379946
9666,2018-07-16,41.71333312988281,42.34000015258789,41.573333740234375,42.33333206176758,2755050.0,-0.01386917536073462,1.4210450233398584,-0.5602400501885517,52.17831654984898,40.28393758912357,-0.83693117279239,-0.3867547861301759,0.7027763089371106,2.2109922798352954,27.11322657904373,0.7666664123535156,-0.8951754513352768,0.4393337249755831,-0.7709606766375003,1.6496281265886665,-0.16581347583095862,1.0444809257821248,-1.7814654541015713,58.99287831384802,12.534383316575848,0.6051472008065405,7,-0.5133342742919922,0.19333457946777344,0.6900005340576172,2.2666683197021484,3.593334197998047,0,0.02189549058519047,-1.3132510185932038,42.29999923706055,2.673427920826765,41.1533317565918,1.4337478973057314,40.813331604003906,0.02189549058519047
9667,2018-07-17,42.13999938964844,42.1533317565918,41.41999816894531,41.46666717529297,2290950.0,0.010228534325874117,1.0952479564032698,-1.0860215715349262,55.0047647282469,44.36115170180459,-1.1376291641599394,-0.8778562957558407,0.2691225880114203,1.7259049580439125,26.671528189205585,0.7333335876464844,-0.7949004501705232,0.878333282470706,-0.2884660133631698,2.0451325783045817,0.29493363455377164,1.4617329303876403,-2.157302438354499,82.0144492013831,35.45851516072581,0.5833996479169373,7,-0.8933334350585938,-0.23333168029785156,0.2633342742919922,1.8400020599365234,3.0400009155273438,1,0.025312517312787497,1.4210450233398584,41.71333312988281,-1.3132510185932038,42.29999923706055,2.673427920826765,41.1533317565918,0.025312517312787497
9668,2018-07-18,42.27333450317383,42.7599983215332,41.36666870117188,41.36666870117188,3834150.0,0.0031640986107404068,-2.0735241525263604,1.3465356070477488,58.01749530531703,47.86539930226299,-1.017387950079872,-1.0293106619024002,0.11516093310551412,1.5245378727577332,25.77555615406462,1.393329620361321,-0.6648906043657021,0.9896682739257798,-0.2375441176777926,2.2168806655293523,0.3760620781239936,1.603274469727566,-2.2408248618774493,76.67744654090349,27.52751295842114,0.6136061958017858,7,-0.8833351135253906,-0.3666667938232422,0.3516654968261719,1.7066669464111328,2.1399993896484375,2,0.017662811873375706,1.0952479564032698,42.13999938964844,1.4210450233398584,41.71333312988281,-1.3132510185932038,42.29999923706055,0.017662811873375706
9669,2018-07-19,42.29999923706055,42.473331451416016,41.753334045410156,42.246665954589844,3084150.0,0.0006307695903362553,2.600007629438187,0.05882352941176517,57.01490633791228,51.15091620036593,-0.8315507109460043,-1.0610188768528417,0.07312725761757122,1.4268572153516743,24.831164676817135,0.7199974060058594,-0.4395896177117038,0.9849996566772461,-0.31400371287006124,2.2840030262245534,0.33549797190359243,1.6345013414508998,-2.1583900485546934,70.63833724542967,19.66265873265712,0.6495016847736541,7,-0.6433334350585938,-0.5799980163574219,0.35500144958496094,1.680002212524414,2.6533355712890625,3,0.03514580756195662,-2.0735241525263604,42.27333450317383,1.0952479564032698,42.13999938964844,1.4210450233398584,41.71333312988281,0.03514580756195662
9670,2018-07-20,41.83333206176758,42.1533317565918,41.72666549682617,42.13999938964844,2500650.0,-0.011032321127895095,1.5600073242466899,-5.750017881410486,53.70194989060018,52.8756498217741,-0.19286407055579247,-0.5578457247549835,0.5229842275692249,1.822480174397512,23.172547707563655,0.573333740234375,-0.17432089224536185,0.47699928283691406,-0.8332540409790354,1.7872526066528636,-0.17812737907106424,1.1321259447448924,-1.5869873079406318,33.49267494038345,-18.410255480748326,0.6551266619079756,7,-0.14333343505859375,-0.31999778747558594,0.986668586730957,2.146669387817383,3.9133338928222656,4,0.0702789449586585,2.600007629438187,42.29999923706055,-2.0735241525263604,42.27333450317383,1.0952479564032698,42.13999938964844,0.0702789449586585
9671,2018-07-23,41.9466667175293,42.32666778564453,41.606666564941406,41.79333114624024,4003200.0,0.002709195040796031,-1.7341918848053772,-0.5000062196016736,60.57492960543203,54.180548928393755,-0.21604548487882624,-0.662623644737188,0.4000423784790428,1.634207001384084,21.666276689125958,0.720001220703125,0.04597518153887137,0.5633338928222642,-0.7732767945919718,1.8999445802365003,-0.10497145088485382,1.2316392365293822,-1.5997758209940969,41.62676281919626,-12.414508950321434,0.6683053437071184,7,-0.2566680908203125,-0.5566654205322266,0.8950004577636719,2.033334732055664,3.7133331298828125,0,0.08455177655792756,1.5600073242466899,41.83333206176758,2.600007629438187,42.29999923706055,-2.0735241525263604,42.27333450317383,0.08455177655792756
9672,2018-07-24,42.16666793823242,43.3466682434082,40.71333312988281,42.86666870117188,7244700.0,0.005244784339709874,2.1726931994971954,-4.5651557368895,67.93893082137754,57.027954853533075,-0.409038707566701,-0.8688917958656432,0.17214754515936193,1.3669298732672885,20.25282748611441,2.6333351135253906,0.26867012649375965,0.7463350296020508,-0.6355298130083966,2.128199872212498,0.05540260829682353,1.437267450907278,-1.7232527446973052,55.1898921214,-4.950025007065449,0.6909324213052254,7,-0.15666770935058594,-0.5533332824707031,0.6399993896484375,1.813333511352539,3.453330993652351,1,0.0744663864417281,-1.7341918848053772,41.9466667175293,1.5600073242466899,41.83333206176758,2.600007629438187,42.29999923706055,0.0744663864417281
9673,2018-07-25,42.77999877929688,42.8466682434082,41.36666870117188,41.36666870117188,5422500.0,0.014545395001637207,-1.0943437985835105,-2.0190407681701803,68.9545765448301,58.97931062251495,-0.7979759051121746,-1.4510837231601244,-0.42921748212396693,0.729102541087876,18.762993731831717,1.479999542236321,0.41865750641597543,1.292665863037115,-0.21722358041258616,2.8025553064868163,0.5377211413122609,2.047610584761969,-2.1623884027693805,78.48092097352966,13.16143954671901,0.7549447217248513,7,-0.7499980926513743,-1.1666641235351634,0.02666854858397727,1.2000026702880788,2.4600028991699148,2,0.05610101903603515,2.1726931994971954,42.16666793823242,-1.7341918848053772,41.9466667175293,1.5600073242466899,41.83333206176758,0.05610101903603515
9674,2018-07-26,43.61333465576172,44.026668548583984,42.86666870117188,42.86666870117188,4478700.0,0.01947956756062652,-2.1071454116301096,0.528302599758157,71.7035487662092,60.56549094997491,-1.3920526911732622,-2.2053157541129735,-1.2477497819510575,-0.1413772620967677,18.20555201050399,1.2466697692871023,0.4971722990838856,2.0040016174316406,0.229771140253078,3.7782320946102033,1.1168863788423593,2.891116856020922,-2.9000015258789062,87.52514187095815,17.48502324792969,0.8871152385892822,7,-1.2433338165283203,-1.6599998474121094,-0.8866672515869141,0.3666667938232422,2.0,3,0.018342996319242966,-1.0943437985835105,42.77999877929688,2.1726931994971954,42.16666793823242,-1.7341918848053772,41.9466667175293,0.018342996319242966
9675,2018-07-27,44.04666519165039,44.09333419799805,43.58666610717773,43.58666610717773,3424500.0,0.00993573500648215,-1.2029091270959773,0.6160707899496409,70.91986199183629,62.6478848879735,-1.7339011444150074,-2.5582086458842497,-1.669317990208988,-0.6214182677160096,17.39765776113264,0.5066680908203196,0.7153832108807237,2.3029989242553697,0.22707130552146282,4.3789265429892765,1.2650351148884127,3.3409627336223267,-3.0682652282714855,98.61926060355715,30.193464039222945,1.0379638093669539,7,-1.643331527709961,-2.05999755859375,-1.319997787475586,-0.06666374206542969,1.513336181640632,4,0.020584296512669686,-2.1071454116301096,43.61333465576172,-1.0943437985835105,42.77999877929688,2.1726931994971954,42.16666793823242,0.020584296512669686
9676,2018-07-30,43.34000015258789,44.54666519165039,43.26666641235352,44.03333282470703,3376800.0,-0.016043553717125847,-2.0476155875768396,-1.5072479392300697,61.64907901414047,63.38614203085056,-0.862979198577861,-1.7828062691012931,-0.9670265822626334,0.04289449018556013,17.369367883107785,1.279998779296868,0.8476249249551344,1.4946672439575224,-0.687586550083573,3.6769210379986177,0.40354034693697116,2.5857941409780736,-2.050106765747074,68.5217711479423,2.667856995253061,1.0911268970205479,7,-0.7100009918212891,-1.1266670227050781,-0.9083328247070312,0.6400012969970703,3.2666664123535156,0,0.05552989832784405,-1.2029091270959773,44.04666519165039,-2.1071454116301096,43.61333465576172,-1.0943437985835105,42.77999877929688,0.05552989832784405
9677,2018-07-31,43.813331604003906,43.97999954223633,43.41999816894531,43.56666564941406,3834600.0,0.010921353247566934,-1.0740756439056782,-0.35576854302267363,73.0061468144336,65.05154775408573,-1.2002005939413678,-2.1090938944709734,-1.4547958741441178,-0.46078007654833186,16.363291100043913,0.6399993896484375,0.8694452499824123,1.8059988021850586,-0.4581733074791785,4.070170911849296,0.6739127473529365,2.9380848570171807,-2.132625600585939,76.93916990656375,7.687118401435171,1.1320860548321197,7,-1.1833324432373047,-1.5999984741210938,-1.3816642761230469,0.1666698455810547,2.3066673278808665,1,0.04214854647664912,-2.0476155875768396,43.34000015258789,-1.2029091270959773,44.04666519165039,-2.1071454116301096,43.61333465576172,0.04214854647664912
9678,2018-08-01,42.64666748046875,43.79333114624024,42.41999816894531,43.66666793823242,2691000.0,-0.026628062300300903,1.1570784463517898,-4.135148928273174,60.163364025748194,65.4013763860675,0.027926775207333776,-0.7714329477325208,-0.3379159955064921,0.6587620521383002,15.360407291705943,1.3933334350585938,0.9517507926789506,0.5056678771972685,-1.5598387606411066,2.5711745150356435,-0.5270854417219226,1.5384211961164596,-0.6220463744628901,10.658429791943576,-57.3630090165714,1.0327533189191889,8,-0.016668319702148438,-0.4333343505859375,-0.3083333969116211,1.333333969116211,3.3600006103515625,2,0.06972013587644899,-1.0740756439056782,43.813331604003906,-2.0476155875768396,43.34000015258789,-1.2029091270959773,44.04666519165039,0.06972013587644899
9679,2018-08-02,42.19333267211914,42.63333129882813,41.86666870117188,42.33333206176758,3109200.0,-0.010630017188499541,1.0720670563854726,0.1372542419788546,49.198396908487325,64.90098161027719,0.5191320194250579,-0.18530813162713855,0.06514317021749605,1.0760178714642308,14.080882090371249,0.7799987792968679,0.9717294661145672,-0.03800029754638956,-1.931304657821741,1.8553040627289619,-0.9846524776840653,0.9086518825912862,2.35333251953125,12.188970101559098,-50.74288612715946,0.946652180137675,8,0.43666648864746094,0.020000457763671875,0.041667938232421875,1.7866687774658203,4.466667175292969,3,0.07220735631439834,1.1570784463517898,42.64666748046875,-1.0740756439056782,43.813331604003906,-2.0476155875768396,43.34000015258789,0.07220735631439834
9680,2018-08-03,42.95333480834961,43.01333236694336,42.18000030517578,42.18000030517578,3093300.0,0.01801237513368248,-1.1551658650881735,-5.523841961852861,59.08204712978376,64.7351057796496,-0.07296301916739623,-0.8015874253473854,-0.7233700936514964,0.2878219830274986,13.08175462765164,0.8333320617675781,0.9786310372452718,0.604668426513669,-1.150519959789925,2.359856812817263,-0.2729257666381315,1.4822626196654696,1.5397304534912095,40.547295902753405,-21.937549076418975,0.8775941931517975,8,-0.3233356475830078,-0.7400016784667969,-0.7800006866455078,1.0266666412353516,3.0866661071777344,4,0.06192766776504244,1.0720670563854726,42.19333267211914,1.1570784463517898,42.64666748046875,-1.0740756439056782,43.813331604003906,0.06192766776504244
9681,2018-08-06,43.29333114624024,44.18000030517578,43.253334045410156,43.81999969482422,2606100.0,0.00791548175264234,-2.0549634352618638,-0.6810358860525251,58.55588111943923,63.69254470165645,-0.22556703538673162,-1.0317121900762416,-1.0915235102291874,-0.06771319799982933,13.128445065660928,1.2266654968261719,1.00615581659234,0.8413314819336009,-0.8787180874281191,2.561381051295321,-0.01869330274725911,1.7013562666144608,1.1472061843872012,61.6713333531216,1.5884091181176103,0.8600247846808602,8,-0.33666419982910867,-1.079998016357429,-1.3166637420654368,0.6866703033447195,3.1333351135253764,0,0.05235610582595762,-1.1551658650881735,42.95333480834961,1.0720670563854726,42.19333267211914,1.1570784463517898,42.64666748046875,0.05235610582595762
9682,2018-08-07,43.45333480834961,43.90666580200195,42.3466682434082,42.3466682434082,1957800.0,0.0036958039003487375,-1.819272955402508,-2.101258121292482,58.71921932079556,62.55528278787484,-0.20547069307676225,-1.1122250291189957,-1.2657252802141556,-0.24748605548147395,13.532511791341435,1.55999755859375,1.1070703105344961,0.9146684646606431,-0.8246500986972123,2.6539870280184985,0.04500918298171541,1.7843277463395708,0.9357251496887216,68.58792334101761,10.1660503644529,0.8696592816789287,8,-0.24666786193847656,-1.2400016784667969,-1.6133346557617188,0.5266666412353516,3.1399993896484375,1,0.07256823372704369,-2.0549634352618638,43.29333114624024,-1.1551658650881735,42.95333480834961,1.0720670563854726,42.19333267211914,0.07256823372704369
9683,2018-08-08,42.959999084472656,43.473331451416016,42.86666870117188,43.36666870117188,1738650.0,-0.011353230449465013,-1.0449407861744646,-0.3674725789883762,54.56221076641132,60.650689676786186,0.3532290187945364,-0.47412932480367687,-0.7683270791368884,0.21321784341469652,13.337700539873715,0.6066627502441335,1.1459474329706367,0.31399936676025675,-1.231123371263628,1.8591221047841415,-0.4585620022516892,1.0865607357722027,1.378613048428349,47.26215564636065,-9.217255121889934,0.7725613690119428,8,0.24666786193847656,-0.7233333587646484,-1.5033321380615234,0.7800006866455078,3.9333343505859375,2,0.07355679503620527,-1.819272955402508,43.45333480834961,-2.0549634352618638,43.29333114624024,-1.1551658650881735,42.95333480834961,0.07355679503620527
9684,2018-08-09,42.87333297729492,43.20666885375977,42.5,43.02000045776367,1906200.0,-0.002017367528507674,1.7179347985562488,0.360655122600973,57.58755621855101,59.169322368643385,0.3619498691428973,-0.2656163688161115,-0.6948557289520068,0.28334208126742766,12.999548690396933,0.7066688537597727,1.122582656651069,0.1413331985473647,-1.2363744984851621,1.5190408955798915,-0.5475206499688952,0.8301870470636246,1.4158402869715019,34.66663360595703,-23.69926858072119,0.6888538485162622,8,0.33333396911621094,-0.5900001525878906,-1.416666030883789,0.8666667938232422,4.213333129882805,3,0.0730835439172588,-1.0449407861744646,42.959999084472656,-1.819272955402508,43.45333480834961,-2.0549634352618638,43.29333114624024,0.0730835439172588
9685,2018-08-10,42.37333297729492,42.73333358764648,42.02000045776367,42.58666610717773,2211600.0,-0.011662261020499498,1.8157807559103054,1.4545359966707796,52.94659106117111,58.2023792627579,0.6700933758771086,0.2531378117953338,-0.17028898456404562,0.7622345189896578,13.75850436681943,0.85333251953125,1.0301585825144315,-0.3623334884643583,-1.7355832937971556,1.010916316868439,-1.0489583911307534,0.3242914142020368,1.8673901957096106,16.357988170905514,-42.302531835446956,0.6866249026663985,8,0.6500015258789062,-0.09000015258789062,-0.9166660308837891,1.3666667938232422,5.040000915527337,4,0.10116425989936007,1.7179347985562488,42.87333297729492,-1.0449407861744646,42.959999084472656,-1.819272955402508,43.45333480834961,0.10116425989936007
9686,2018-08-13,42.62666702270508,43.17333221435547,42.393333435058594,42.393333435058594,2918550.0,0.005978619749971159,-5.685696535713702,-1.0937522351763471,53.162231336473205,55.99749976520675,0.34076725495788196,0.07561354357270034,-0.41151000395770154,0.4834100353881752,14.693893928092736,0.7999992370605469,0.8361253964060253,-0.15466613769531534,-1.4428821927374003,1.1335499173467696,-0.7987741652163578,0.4894418898257271,1.566575060862803,32.15549417887573,-25.831006542014293,0.6441080275210431,8,0.39666748046875,-0.07666778564453125,-1.1700000762939453,1.113332748413086,4.9199981689453125,0,0.08007508283498099,1.8157807559103054,42.37333297729492,1.7179347985562488,42.87333297729492,-1.0449407861744646,42.959999084472656,0.08007508283498099
9687,2018-08-14,43.20666885375977,43.413333892822266,42.68000030517578,42.77999877929688,3169800.0,0.013606548941435204,-1.3404250138485077,1.8285840404139486,52.946615853224806,55.195638857148595,-0.3736307990538421,-0.4430965281806394,-0.9747735200199728,-0.0923564615374417,15.598913278488649,0.7866668701171875,0.6216273430813075,0.3720022201538171,-0.8925210002093635,1.6365254405169978,-0.26025939002776965,1.004263830335404,0.9400417621601918,81.65162658603342,25.172860624203445,0.6322616101815897,8,-0.1833343505859446,-0.6233367919921946,-1.75000190734864,-1.0166683197021555,5.066665649414055,1,0.07452547237336127,-5.685696535713702,42.62666702270508,1.8157807559103054,42.37333297729492,1.7179347985562488,42.87333297729492,0.07452547237336127
9688,2018-08-15,43.02000045776367,43.073333740234375,42.21333312988281,42.76666641235352,2967750.0,-0.004320360744030305,3.7777730682829653,0.5937469266600339,45.50049959413401,54.78476137777599,-0.14352963017027065,-0.2083013783832115,-0.801775051715353,0.1121946074177913,16.162954804865592,0.9933357238769602,0.5191109808968264,0.14800052642821981,-1.090565664465025,1.3865667173214646,-0.47128256901839904,0.7672836218748387,1.0811093198613335,71.77032968838124,18.424815919952536,0.6192830954466213,8,0.07999992370605469,-0.43666839599609375,-1.563333511352539,-0.8299999237060547,5.11333084106446,2,0.08306215021412222,-1.3404250138485077,43.20666885375977,-5.685696535713702,42.62666702270508,1.8157807559103054,42.37333297729492,0.08306215021412222
9689,2018-08-16,43.78666687011719,44.03333282470703,43.33333206176758,43.400001525878906,2869800.0,0.01782116234764386,-1.6922885061181372,1.5263062791748658,48.12320841949901,53.5671126321888,-0.7380242934141208,-0.9042405988895723,-1.596695847906318,-0.6540906084515754,17.03879734449887,1.0133323669433594,0.30466019377799824,0.8403335571289077,-0.4316844232060433,2.1123515374638586,0.2043245669614322,1.4763425472963831,0.2697540859787537,87.7483738581955,38.47196870496706,0.6360089901674761,8,-0.6866664886474609,-1.1766681671142578,-2.358332633972168,-1.5966663360595703,3.1199989318847656,3,0.07095005824847544,3.7777730682829653,43.02000045776367,-1.3404250138485077,43.20666885375977,-5.685696535713702,42.62666702270508,0.07095005824847544
9690,2018-08-17,44.77333450317383,45.02000045776367,43.80666732788086,43.90666580200195,3637050.0,0.022533517702622907,-1.2750017881410485,2.2413922377222235,59.94449461302379,53.721403020364875,-1.6085293155493119,-1.7490310602402985,-2.5897743467952807,-1.622500683751042,18.238458650189383,1.2333335876464844,0.29118736913946464,1.6800010681152315,0.27680005675438935,3.0832020794760737,0.978400562434814,2.381601573795649,-2.906665802001946,91.21142886655947,42.53657756640947,0.7016005056804206,8,-1.2533340454101562,-1.906667709350586,-3.3450002670288086,-2.583333969116211,1.3933334350585938,4,0.05166761934695563,-1.6922885061181372,43.78666687011719,3.7777730682829653,43.02000045776367,-1.3404250138485077,43.20666885375977,0.05166761934695563
9691,2018-08-20,45.49333190917969,45.71333312988281,44.926666259765625,44.973331451416016,3796500.0,0.01608094223928802,-1.5652284784893737,0.5999991196873129,61.27011927232822,54.00483634831294,-2.2167536063509985,-2.3080315428928273,-3.3139661650577352,-2.32646819161463,19.471973596308224,0.9399986267089844,0.43994957540059687,2.222665214538573,0.5576171806204329,3.8877132484567127,1.3901411975795028,3.0551892314976428,-3.563596572875973,93.71425083705357,46.60642488280865,0.8325240169590694,8,-1.6266651153564453,-2.279998779296875,-3.951664924621582,-3.3033313751220703,0.3600006103515625,0,0.04220403085611646,-1.2750017881410485,44.77333450317383,-1.6922885061181372,43.78666687011719,3.7777730682829653,43.02000045776367,0.04220403085611646
9692,2018-08-21,45.30666732788086,45.79999923706055,45.1866683959961,45.599998474121094,3387600.0,-0.004103119588415138,-1.3000092983999947,-0.5640978615706268,70.54580962163222,55.780791776670824,-1.9439767998983797,-1.9753413261817272,-3.141058758855962,-2.1424731989419,19.818504395297648,0.613330841064446,0.45692554271035135,1.8790006637573242,0.06662600436646926,3.691375323148179,0.9728133340618967,2.7851879934527517,-3.225588079833983,86.24539072113743,33.10068813357759,0.9061873296954279,8,-1.39666748046875,-2.0500011444091797,-3.7533340454101562,-3.116666793823242,0.7333335876464844,1,0.04944079968537163,-1.5652284784893737,45.49333190917969,-1.2750017881410485,44.77333450317383,-1.6922885061181372,43.78666687011719,0.04944079968537163
9693,2018-08-22,45.18000030517578,45.36000061035156,44.99333190917969,45.23333358764648,2591700.0,-0.0027957700306755484,1.391312460350039,0.18181936406786056,74.29500041270686,57.63717446491036,-1.6419550309903812,-1.749342915342595,-3.0213076655061,-2.0005045987343664,20.107176529242043,0.366668701171875,0.45725944290447273,1.632333564758298,-0.31245884401610624,3.577125973532702,0.6599373603710958,2.6047297691455,-2.875785857788088,74.86491334968498,15.856352807693952,0.972396204387202,8,-1.2700004577636719,-1.9233341217041016,-3.6033334732055664,-2.989999771118164,0.279998779296875,2,0.06846689192349742,-1.3000092983999947,45.30666732788086,-1.5652284784893737,45.49333190917969,-1.2750017881410485,44.77333450317383,0.06846689192349742
9694,2018-08-23,44.413333892822266,45.026668548583984,44.08666610717773,44.97999954223633,2300400.0,-0.016969154651946483,1.8484764414852022,10.624991059296173,61.8634768700482,58.6279395547856,-0.7083580702062093,-0.9693696529548745,-2.2450330348080456,-1.2366776200727685,19.13688536488578,1.093334197998054,0.42877654639022467,0.825667190551755,-1.157344903925683,2.808679285029193,-0.1658388566869604,1.8171732377904704,-1.899372358054201,30.434799249818195,-29.632168735429392,0.9915060472387187,8,-0.40666770935058594,-1.156667709350586,-2.765000343322754,-2.2233333587646484,1.5866661071777344,3,0.08375857158084377,1.391312460350039,45.18000030517578,-1.3000092983999947,45.30666732788086,-1.5652284784893737,45.49333190917969,0.08375857158084377
9695,2018-08-24,44.95333480834961,45.040000915527344,44.23333358764648,44.36666870117188,2896350.0,0.012158531418300367,1.1228134458337076,-1.0352949888251484,63.0640232003794,59.728138650775165,-0.9430729570556124,-1.51567168229316,-2.763579868660173,-1.793651205750436,18.070013583573058,0.8066673278808665,0.4882149414492787,1.3203346252441435,-0.746540354578201,3.387209605066488,0.28689713533297123,2.3537721151553157,-2.242211011443999,50.58378233958252,-8.896886900809697,1.0334374899111733,8,-0.9466686248779297,-1.6966686248779297,-3.2650012969970703,-2.763334274291992,1.5,4,0.04345241575469361,1.8484764414852022,44.413333892822266,1.391312460350039,45.18000030517578,-1.3000092983999947,45.30666732788086,0.04345241575469361
9696,2018-08-27,45.746665954589844,46.09333419799805,45.02000045776367,45.20666885375977,2433450.0,0.017647881956309952,-1.3503644147436566,0.9204504814976159,66.41219581842986,61.22431420246462,-1.3938702776827725,-2.2339949312392804,-3.530954081761138,-2.610265406643201,16.887159498687492,1.1399993896484375,0.5618052706586951,1.9933324813842788,-0.27238454591675776,4.259049508685315,0.8604739677337605,3.126190995034797,-2.850209631274936,82.72418617737195,23.387769426492106,1.1328585136505187,8,-1.593332290649414,-2.343332290649414,-4.1449995040893555,-3.5566654205322266,1.073333740234375,0,0.009181040298313459,1.1228134458337076,44.95333480834961,1.8484764414852022,44.413333892822266,1.391312460350039,45.18000030517578,0.009181040298313459
9697,2018-08-28,45.65999984741211,46.07333374023438,45.61333465576172,45.88000106811523,2364150.0,-0.0018944792012550726,-1.9361805741557345,-0.4074118552950324,70.51672930772494,64.0038952817525,-1.0310251104654071,-2.1100720408575455,-3.4097762319171636,-2.5254815347832107,15.640382509249918,0.45999908447266336,0.7267792524241656,1.8143329620361328,-0.6068571556682016,4.235523079740467,0.603737903183962,3.0249280208883036,-2.50779329412255,78.40528024697937,16.816927306896062,1.2105950588521686,8,-0.9466667175292969,-2.2566661834716797,-4.119999885559082,-3.469999313354492,0.9266662597656179,1,0.004234180305852542,-1.3503644147436566,45.746665954589844,1.1228134458337076,44.95333480834961,1.8484764414852022,44.413333892822266,0.004234180305852542
9698,2018-08-29,45.61999893188477,45.77999877929688,45.246665954589844,45.64666748046875,1451400.0,-0.0008760603517523613,2.636387281357568,0.12122000277428151,71.02040435015657,66.54802816293666,-0.6519931978177311,-1.9351093323823036,-3.317178515783077,-2.4798439332051316,15.514298414580285,0.5333328247070384,0.8916378196950987,1.6256654739379925,-0.8500646013127096,4.101395549188695,0.38780043631264505,2.86353051156334,-2.2325021670185308,76.41188055570385,10.946440784399698,1.2378650376253502,8,-0.6699981689453196,-1.8899974822998118,-3.8083314895629954,-3.4299983978271555,-0.299999237060554,2,0.009206532079706342,-1.9361805741557345,45.65999984741211,-1.3503644147436566,45.746665954589844,1.1228134458337076,44.95333480834961,0.009206532079706342
9699,2018-08-30,45.2400016784668,45.70666885375977,45.00666809082031,45.5,2515050.0,-0.008329619954295708,1.0792018627734021,9.749249034475492,72.34929955460804,67.9263398231127,-0.04935008819440867,-1.3862331446508733,-2.882757568496743,-2.1198873368792803,15.92821391781762,0.7000007629394602,1.0251099695041717,1.0933347702026381,-1.2889623547314173,3.4756318951366936,-0.09781379226438958,2.284483332669666,-1.6360379189500094,54.12192260679115,-16.83008903618812,1.1911485624670284,8,-0.15000152587890625,-1.260000228881836,-3.4183340072631836,-3.0500011444091797,0.17999649047851562,3,0.004862895619886176,2.636387281357568,45.61999893188477,-1.9361805741557345,45.65999984741211,-1.3503644147436566,45.746665954589844,0.004862895619886176
9700,2018-08-31,45.61333465576172,45.66666793823242,45.04666519165039,45.20666885375977,2423700.0,0.008252275938190667,1.415599664107842,-1.5641093357982032,72.85716537832961,69.21378939044618,-0.32519627277856245,-1.633835465181086,-3.1747147260241206,-2.503735761245302,16.031906503638798,0.6200027465820312,1.265149322370391,1.3336677551269531,-1.0650668183262653,3.7324023285801715,0.13430046840034748,2.5330350418535588,-1.8102212611664328,55.828240241800444,-19.203798839821502,1.1993672867266079,8,-0.5233345031738281,-1.6333332061767578,-3.451666831970215,-3.4233341217041016,-1.3733329772949219,4,0.008477024255218346,1.0792018627734021,45.2400016784668,2.636387281357568,45.61999893188477,-1.9361805741557345,45.65999984741211,0.008477024255218346
9701,2018-09-04,45.56000137329102,45.61333465576172,45.11999893188477,45.29999923706055,3093300.0,-0.001169247608691526,1.690907199334127,0.6393508747244787,69.58935863483656,69.10751705858,-0.2921322137470028,-1.4777469331567445,-3.0518426627191317,-2.473576287803496,15.244412412444014,0.493335723876946,1.4468003266440945,1.1670009613037209,-1.2496371701113134,3.583639092718755,-0.041318104403799794,2.3753200270112416,-1.5736703144235165,51.87504470352653,-21.39765890223103,1.2083190657075176,9,-0.4700012207031321,-1.5799999237060618,-3.3650007247924876,-3.3700008392334055,-2.9933357238769602,1,0.01960784477900157,1.415599664107842,45.61333465576172,1.0792018627734021,45.2400016784668,2.636387281357568,45.61999893188477,0.01960784477900157
9702,2018-09-05,46.606666564941406,46.61999893188477,45.2599983215332,45.36666870117188,5275050.0,0.022973335384137483,1.1473762829470309,4.769183368056416,76.11653656864553,69.30990996479541,-1.2683840109086475,-2.399060764849409,-4.016017766720324,-3.534264334215962,15.66901696800645,1.3600006103515696,1.487988424474075,2.055999565124509,-0.5093909625775339,4.621390092826552,0.7733043012734839,3.338694828975534,-2.451775254943456,99.17361234261351,24.648779082282246,1.282695263851023,9,-1.2533340454101562,-2.363332748413079,-4.185000419616699,-4.393333435058594,-4.7066650390625,2,0.004577309333752888,1.690907199334127,45.56000137329102,1.415599664107842,45.61333465576172,1.0792018627734021,45.2400016784668,0.004577309333752888
9703,2018-09-06,46.11999893188477,46.86666870117188,45.99333190917969,46.58666610717773,2913750.0,-0.010442017610903687,-1.4259314203365603,-0.3763451445588079,67.71256297588467,69.95980842099947,-0.708904055095104,-1.7534139536312239,-3.4512442073124205,-3.0821557673976585,16.17832820328214,0.8733367919921946,1.4521852203005494,1.4113319396972699,-1.1306993244498003,3.95336320384434,0.14031630762373482,2.682347571770805,-1.7185968596981382,59.856477189758714,-12.458829515185052,1.2710156320735346,9,-0.569997787475593,-1.7533302307128906,-3.6983327865600657,-3.9066658020019602,-4.70000076293946,3,0.010118542630111138,1.1473762829470309,46.606666564941406,1.690907199334127,45.56000137329102,1.415599664107842,45.61333465576172,0.010118542630111138
9704,2018-09-07,46.00666809082031,46.18000030517578,45.49333190917969,45.8466682434082,2794500.0,-0.0024573036359311073,1.710545930928557,-0.3428564421992355,60.79348980745981,69.70752693289728,-0.3864272831115443,-1.468601534568279,-3.250917208407415,-3.0067356569132215,16.883616427665284,0.6866683959960938,1.366107899702243,1.1413343429565401,-1.3089975555798077,3.591666241492888,-0.08383160631163378,2.366500292224714,-1.3094340231554469,52.747310329215914,-16.468168294396797,1.225165949268173,9,-0.06999969482421875,-1.6399993896484304,-3.5850019454956055,-3.7933349609375,-4.613334655761719,4,-0.014925410260977046,-1.4259314203365603,46.11999893188477,1.1473762829470309,46.606666564941406,1.690907199334127,45.56000137329102,-0.014925410260977046
9705,2018-09-10,46.65999984741211,47.2599983215332,46.2400016784668,46.29333114624024,2692350.0,0.014200805746290346,-3.3098968407479044,2.291681567842027,60.33060922001007,69.03179508862841,-0.8629589177214783,-1.8807476992019758,-3.813885163770351,-3.706698996155673,18.370903101255347,1.2533302307128906,1.2851876572439096,1.5803327560424805,-0.6959330404464623,3.8565985525314233,0.4421998577980091,2.718465654286952,-1.7024336237263995,71.96268012863011,5.604633767177063,1.1381328982444718,9,-0.5266666412353516,-2.020000457763672,-4.238333702087402,-4.446666717529297,-4.700000762939453,0,-0.026575261091338565,1.710545930928557,46.00666809082031,-1.4259314203365603,46.11999893188477,1.1473762829470309,46.606666564941406,-0.026575261091338565
9706,2018-09-11,46.040000915527344,46.62666702270508,45.83333206176758,46.49333190917969,3388350.0,-0.013287589668073085,1.2037044886195059,-1.2363503953391835,56.03071338088747,67.42223776342425,-0.22012289551925335,-1.0455234008504135,-3.107144412432831,-3.124210796024073,19.386497493792604,0.8266677856445312,1.3479628405126718,0.7896671295166016,-1.2068599969032405,2.7861942559364437,-0.20859643369331593,1.787930692726519,-0.760094198142987,39.00012969970703,-23.816091507165318,0.99826356320992,9,0.09333229064941406,-1.4000015258789062,-3.6183347702026367,-3.8266677856445312,-4.880001068115234,1,-0.039096420531422815,-3.3098968407479044,46.65999984741211,1.710545930928557,46.00666809082031,-1.4259314203365603,46.11999893188477,-0.039096420531422815
9707,2018-09-12,46.42666625976562,46.52666854858398,45.54666519165039,45.959999084472656,2630700.0,0.00839846517265963,1.9399876404751963,-1.0294181995657798,59.831767940841985,66.17905594016707,-0.5437846960759529,-1.2422780298956084,-3.3771452733869367,-3.541622645426692,20.137945554588434,0.9800033569335866,1.3773726226308725,1.0153326034545813,-0.7982329604804264,2.828898167389589,0.10854982148708103,1.9221153854220816,0.8333320617675852,52.8302538645404,-8.112336920066305,0.9067827819675026,9,-0.2933330535888601,-1.7866668701171804,-3.8416662216186452,-4.213333129882805,-6.200000762939446,2,-0.08314188636233655,1.2037044886195059,46.040000915527344,-3.3098968407479044,46.65999984741211,1.710545930928557,46.00666809082031,-0.08314188636233655
9708,2018-09-13,46.59333419799805,46.9000015258789,46.32666778564453,46.6533317565918,1628100.0,0.0035899182874750135,1.0722765314986418,-0.1285660568607275,68.98958200416831,65.8057539901182,-0.6234251976220406,-1.1884469806773765,-3.403463836966594,-3.7408283993576745,21.506526135261822,0.5733337402343679,1.3164654483562117,1.0033338546752901,-0.49495010217244584,2.501617811523026,0.2541918762514186,1.7524758330991617,0.6323974609374972,62.2642894621492,-2.4325172162133484,0.7491419784238684,9,-0.44000244140625,-1.9533348083496094,-3.883334159851074,-4.380001068115234,-6.44000244140625,3,-0.10072970206800091,1.9399876404751963,46.42666625976562,1.2037044886195059,46.040000915527344,-3.3098968407479044,46.65999984741211,-0.10072970206800091
9709,2018-09-14,46.893333435058594,47.099998474121094,46.59333419799805,46.6533317565918,2384850.0,0.006438672875087814,-1.8148265886766062,-4.000190742624619,67.63638784870744,65.22566759793797,-0.7422962668826116,-1.3109838821693245,-3.5700590073827243,-4.02415626484067,22.19376830438698,0.5066642761230469,1.244865828696227,1.1479997634887695,-0.1996810552000099,2.495680582177549,0.47415935414438337,1.8218401728331557,0.2988168945312495,78.59932315091062,11.616760075228044,0.6738404093443893,9,-0.7033348083496094,-2.2533340454101562,-4.171667098999023,-4.680000305175781,-6.560001373291016,4,-0.11671883539039007,1.0722765314986418,46.59333419799805,1.9399876404751963,46.42666625976562,1.2037044886195059,46.040000915527344,-0.11671883539039007
9710,2018-09-17,47.08666610717773,47.97999954223633,47.00666809082031,47.07333374023438,2490300.0,0.004122817849724347,-12.2729731838635,0.05555114042750178,63.67349862164586,64.56834981869457,-0.7874693908351631,-1.393570546094331,-3.6320829494458664,-4.199311214382668,22.42043261224852,1.0866661071777344,1.1800876649439118,1.225665855407705,-0.16709529553553892,2.6184270063509487,0.529285279936083,1.9220464308793268,-1.5400009155273366,63.287682399934496,-1.6332943212854047,0.6963805754716214,9,-0.46666717529296164,-2.0866661071777273,-4.341666221618645,-4.873332977294915,-8.819999694824205,0,-0.12091178124949609,-1.8148265886766062,46.893333435058594,1.0722765314986418,46.59333419799805,1.9399876404751963,46.42666625976562,-0.12091178124949609
9711,2018-09-18,47.41333389282226,47.56000137329102,46.5533332824707,47.253334045410156,1878900.0,0.006937585789169587,3.441168303334656,12.00085836911097,67.05580599338884,63.561601976999384,-0.9203831430692802,-1.6538132496915168,-3.840926271908536,-4.498904532758424,22.033235570883157,1.0066680908203196,1.1497319198179525,1.4563335418701087,-0.08633752203028422,2.9990046057705015,0.6849980099199158,2.2276690738203015,-1.8180020141601503,76.71238030739103,12.939526954318673,0.7713355319501962,9,-0.6766681671142507,-2.316667556762688,-4.760000228881829,-5.200000762939446,-10.780002593994126,1,-0.11501690264339681,-12.2729731838635,47.08666610717773,-1.8148265886766062,46.893333435058594,1.0722765314986418,46.59333419799805,-0.11501690264339681
9712,2018-09-19,47.54666519165039,47.96666717529297,47.37333297729492,47.37333297729492,2322900.0,0.002812105538275933,-5.846208019719178,1.0833273728632196,68.40767878333733,63.63883706671634,-1.0128670783267282,-1.6977707145126004,-3.8683586191638852,-4.6057078744887505,21.66769403840627,0.5933341979980469,1.0941634044960935,1.4776649475097656,-0.1866625314943562,3.1419924265138874,0.6455012080077083,2.309828687011823,-1.9036399597167986,73.79023605769119,11.136284103417324,0.8321637395020598,9,-0.8099994659423828,-2.4499988555908203,-4.759998321533203,-5.333332061767578,-10.733333587646484,2,-0.1343241490963668,3.441168303334656,47.41333389282226,-12.2729731838635,47.08666610717773,-1.8148265886766062,46.893333435058594,-0.1343241490963668
9713,2018-09-20,48.27333450317383,48.41999816894531,47.73333358764648,47.86666870117188,2504850.0,0.015283286611045943,-1.0395896006480962,2.346164003697305,77.18042989905405,65.45960818800458,-1.566720981301991,-2.298666744912225,-4.449272467684409,-5.293477261294534,21.603900685304545,0.8733329772949219,1.1078437564516364,2.0496675491333036,0.1719440613601506,3.9273910369064566,1.1108058052467271,2.98852929301988,-2.583569785034179,92.14301041208988,27.236234010428973,0.9388617438865751,9,-1.2900028228759766,-2.9566688537597656,-5.470001220703125,-6.060001373291016,-11.406665802001946,3,-0.16668972817319283,-5.846208019719178,47.54666519165039,3.441168303334656,47.41333389282226,-12.2729731838635,47.08666610717773,-0.16668972817319283
9714,2018-09-21,48.13333129882813,48.59333419799805,48.02000045776367,48.48666763305664,3523350.0,-0.002900218221645545,1.0235208584372832,-0.868861685662021,73.56606325931311,66.93021419237161,-1.2218129630974204,-1.966504943122139,-4.173096385993624,-5.114035273464914,22.538336417724558,0.573333740234375,0.9683077211769273,1.7236644744873146,-0.13589739755158803,3.5832263465262173,0.7938835384678598,2.6534454105067695,-2.334357242656253,77.45084839577127,10.924953687838226,0.9297809360194521,9,-1.0633316040039134,-2.1699981689453196,-5.29166507720948,-5.91999816894532,-10.92666244506836,4,-0.16578947118149323,-1.0395896006480962,48.27333450317383,-5.846208019719178,47.54666519165039,3.441168303334656,47.41333389282226,-0.16578947118149323
9715,2018-09-24,46.90666580200195,47.96666717529297,46.68000030517578,47.893333435058594,2796150.0,-0.02548474131596301,1.270585027785538,2.792431848852958,60.32718651889969,67.40760009659519,0.048636350333175926,-0.6176655836168408,-2.8586705580867573,-3.8396545049861714,22.981655900397556,1.4533309936523509,0.9137366861375966,0.3993324279785142,-1.3394323565241066,2.138097212481135,-0.4700499642727962,1.2687148202298246,-0.9400301373205053,17.320213772546907,-48.949723820800415,0.8693823922513101,9,0.16333389282226562,-0.7066650390625,-4.051666259765625,-4.693332672119141,-9.253334045410156,0,-0.14013645241768236,1.0235208584372832,48.13333129882813,-1.0395896006480962,48.27333450317383,-5.846208019719178,47.54666519165039,-0.14013645241768236
9716,2018-09-25,46.16666793823242,47.02666854858398,46.06666564941406,46.85333251953125,2796300.0,-0.015775963844736673,-1.1654139867059448,0.6959431507564305,46.45923622916932,65.92176323974266,0.9035046415470163,0.16380971889812201,-2.0187888794775333,-3.0607630185004098,22.49293680109207,0.9600028991699148,0.92153398810607,-0.3616655349731417,-2.0716551974852777,1.3483241275389943,-1.2166603662292061,0.49332929628292277,2.426666259765625,3.9578712797293276,-55.747857356924875,0.854994831256068,9,1.1633319854736328,0.17333221435546875,-2.973334312438965,-3.7166671752929688,-8.026668548583984,1,-0.17111916191241083,1.270585027785538,46.90666580200195,1.0235208584372832,48.13333129882813,-1.0395896006480962,48.27333450317383,-0.17111916191241083
9717,2018-09-26,45.85333251953125,46.459999084472656,45.77333450317383,46.4000015258789,2723100.0,-0.006787048593595468,1.0600016021789633,0.7961223299352692,47.792495526886306,63.56653140893354,1.2593993011281626,0.5189801588998719,-1.6209060762091099,-2.7223090985417286,21.882901054046766,0.6866645812988281,0.8780033741664823,-0.6846675872802734,-2.3760738034640525,1.0067386289035056,-1.530370695372163,0.1610355208116161,2.689468307495119,2.8368093976835858,-54.5014418760172,0.8457031080918908,9,1.3300018310546875,0.4866676330566406,-2.3133325576782227,-3.0566654205322266,-6.426666259765625,2,-0.2010759243458663,-1.1654139867059448,46.16666793823242,1.270585027785538,46.90666580200195,1.0235208584372832,48.13333129882813,-0.2010759243458663
9718,2018-09-27,46.040000915527344,46.246665954589844,45.61999893188477,46.09333419799805,1715100.0,0.004070988644425899,2.4815144482944578,0.09756046501891186,50.27262391627469,61.63722430532991,1.1018584640778712,0.3851367538158641,-1.723413247519673,-2.889969861869986,21.592490601648734,0.626667022705071,0.9137444744703842,-0.5189992904663114,-2.1724179592428285,1.1344193783102057,-1.3457086248545735,0.30771004392195067,2.392021258544922,14.125618070362952,-41.984297979582365,0.8267093343882602,9,1.0666656494140625,0.2999992370605469,-2.456667900085449,-3.200000762939453,-7.173332214355462,3,-0.20040549800275254,1.0600016021789633,45.85333251953125,-1.1654139867059448,46.16666793823242,1.270585027785538,46.90666580200195,-0.20040549800275254
9719,2018-09-28,45.459999084472656,46.03333282470703,45.313331604003906,45.959999084472656,3111000.0,-0.012597780615140608,1.2268050967437472,9.375008940705243,40.066226629471295,59.01419408397717,1.6284042762499595,1.035558950410561,-1.0651142571806602,-2.2914788995021667,21.45929773274977,0.7266693115234375,0.8769526558393608,-1.1100009918212876,-2.729041939535499,0.5090399558929235,-1.9195214656783932,-0.30048051796418207,2.803301695068363,5.527664199575591,-46.57031871757973,0.809520473857105,9,1.4933338165283203,0.8800010681152344,-1.8766660690307617,-2.6199989318847656,-6.486667633056641,4,-0.1890305885693675,2.4815144482944578,46.040000915527344,1.0600016021789633,45.85333251953125,-1.1654139867059448,46.16666793823242,-0.1890305885693675
9720,2018-10-01,46.0,46.38666534423828,45.72000122070313,45.84000015258789,2641650.0,0.01187859494946153,-2.333339691198572,-0.31999969482421875,49.664422227627085,57.081818110003645,1.025937845790665,0.5544376172008114,-1.503884458217584,-2.8075339787455107,21.41853777350261,0.926666259765625,0.7806139797150777,-0.5893333435058565,-2.169030876845966,0.9903641898342528,-1.3791821101759112,0.20051542316419813,2.0273032454980537,40.07783747197445,-13.111955679499005,0.7898487666700563,10,0.9533329010009766,0.4133338928222656,-2.3683338165283203,-3.1599998474121094,-6.426666259765625,0,-0.1911593727443528,1.2268050967437472,45.459999084472656,2.4815144482944578,46.040000915527344,1.0600016021789633,45.85333251953125,-0.1911593727443528
9721,2018-10-02,46.45333480834961,46.58000183105469,45.893333435058594,45.959999084472656,1809150.0,0.009855104529339354,-1.1914936357493746,3.083351214743819,50.22125420212088,55.061104267646265,0.47171201788529515,0.1807265748492881,-1.852287277646795,-3.230956756628075,21.436688687398448,0.6866683959960938,0.6835727505184792,-0.18066520690918253,-1.686613376517208,1.325282962698843,-0.9336392917131988,0.5723088778948338,1.3568507058289114,90.0,35.24601457542174,0.7529740848040128,10,0.4999980926513672,0.3466663360595703,-2.8216686248779297,-3.6133346557617188,-6.520000457763672,1,-0.18943748792338766,-2.333339691198572,46.0,1.2268050967437472,45.459999084472656,2.4815144482944578,46.040000915527344,-0.18943748792338766
9722,2018-10-03,46.81999969482422,47.17333221435547,46.4466667175293,46.53333282470703,2316300.0,0.007893187604018914,-2.1594214917154564,0.581078677749855,51.820117197670754,52.24329174527035,-0.009912776528800293,-0.17827680654523448,-2.114688408879175,-3.565593151650731,20.839132780617415,0.7266654968261719,0.6137283933870066,0.17533302307128906,-1.3328204444385463,1.6834864905811244,-0.5787437106836322,0.9294097568262103,0.7904375065403357,81.00363421577234,26.07606218570305,0.7540767337549185,10,0.1333332061767578,-0.019998550415039062,-3.041666030883789,-3.833332061767578,-6.720001220703125,2,-0.1853908663338869,-1.1914936357493746,46.45333480834961,-2.333339691198572,46.0,1.2268050967437472,45.459999084472656,-0.1853908663338869
9723,2018-10-04,46.58666610717773,47.15999984741211,46.32666778564453,46.66666793823242,2390100.0,-0.004983630695586827,-1.7777806034866421,-0.2790759567786483,47.51082016510926,49.34826473480325,-0.045811395792696885,0.0967724775718537,-1.7974252411572706,-3.2948758525575172,19.987324818741108,0.8333320617675781,0.4814277068552997,-0.08133392333984801,-1.5696181069430963,1.4069502602634003,-0.8254760151414686,0.6628081684617726,0.8400026463979771,68.45882179216841,15.842912947419933,0.7441420918016236,10,0.05333328247071023,0.21333503723145242,-2.528332710266106,-3.5999984741210866,-7.680000305175774,3,-0.15369204207357823,-2.1594214917154564,46.81999969482422,-1.1914936357493746,46.45333480834961,-2.333339691198572,46.0,-0.15369204207357823
9724,2018-10-05,45.31999969482422,46.50666809082031,44.93333435058594,46.12666702270508,2656800.0,-0.02718946252645349,1.008507571348915,10.08311081441833,37.788033501091995,46.84391439949128,0.8714595690602778,1.3801170683108666,-0.4866825932149226,-2.001324597539835,19.555538161934837,1.6533317565917898,0.28480630312729005,-1.313666915893556,-2.894963578981354,0.26762974719424193,-2.104315247437455,-0.5230185843496571,1.9376020867857449,17.26186218711789,-32.599463165661696,0.7906483315438977,10,0.7333335876464844,1.4433345794677734,-0.9799985885620117,-2.333332061767578,-6.400001525878906,4,-0.14239477133953604,-1.7777806034866421,46.58666610717773,-2.1594214917154564,46.81999969482422,-1.1914936357493746,46.45333480834961,-0.14239477133953604
9725,2018-10-08,45.41999816894531,45.46666717529297,44.93999862670898,45.12666702270508,2659800.0,0.0022064976786069224,1.7241301066464463,-0.3636333542983879,35.77544552708939,45.65682654370463,0.6016723212401658,1.246359096728611,-0.5545037598700873,-2.0777352343829207,18.3349535789502,0.5266685485839915,-0.05474185620253991,-1.1516683578491183,-2.823275736729805,0.5199390210315684,-1.987472047289458,-0.31586466840877847,1.7400016784667969,21.726084039223302,-23.716830646498707,0.8358036894403418,10,0.6333351135253906,1.3433361053466797,-0.8849973678588867,-2.433330535888672,-6.186664581298835,0,-0.14193454375647752,1.008507571348915,45.31999969482422,-1.7777806034866421,46.58666610717773,-2.1594214917154564,46.81999969482422,-0.14193454375647752
9726,2018-10-09,44.2400016784668,45.57333374023438,44.186668395996094,45.50666809082031,2251800.0,-0.025979668385044286,-1.0194160733977677,-4.3182131477989465,29.470227849108596,43.62101902395155,1.653515094038653,2.4080519829667324,0.6674032139076829,-0.8848180826501277,17.737094623118093,1.3866653442382884,-0.41064737326908585,-2.2416648864746094,-4.202587393245437,-0.28074237970378135,-3.2221261398600234,-1.2612036330891954,2.697331619262698,1.7857142857142856,-38.416144426442,0.9804612533854138,10,1.4399986267089844,2.1499996185302734,0.2949991226196289,-1.2533340454101562,-4.453334808349609,1,-0.10548525680784182,1.7241301066464463,45.41999816894531,1.008507571348915,45.31999969482422,-1.7777806034866421,46.58666610717773,-0.10548525680784182
9727,2018-10-10,42.56666564941406,44.29999923706055,42.526668548583984,44.20666885375977,3419700.0,-0.03782404985457333,-1.0620155382612495,1.2947396318013362,18.29629758355985,40.06809387587212,3.142026497558433,3.9815134729504535,2.3488102967959037,0.7841751893076037,17.823585428690947,1.7733306884765625,-0.6710106746128872,-3.722000885009763,-6.351549896485523,-1.092451873534003,-5.036775390747643,-2.407226379271883,4.040587860107422,0.8632471595587025,-31.414776170592184,1.3147745057378797,10,2.283334732055664,2.993335723876953,1.9683351516723633,0.4200019836425781,-2.1933326721191406,2,-0.061863696830676496,-1.0194160733977677,44.2400016784668,1.7241301066464463,45.41999816894531,1.008507571348915,45.31999969482422,-0.061863696830676496
9728,2018-10-11,41.900001525878906,43.12666702270508,41.64666748046875,42.473331451416016,4151100.0,-0.01566164775568535,-1.740744926973138,0.34959073495581555,17.284826604755906,37.53682720645929,3.530995506627022,4.50975403822396,3.0535760124148084,1.4319310617460559,17.81002686174028,1.4799995422363281,-0.8028864836757492,-4.153998374938965,-7.427824323155264,-0.880172426722666,-5.790911349047114,-2.5170854008308154,4.135970089111325,5.212634024583602,-20.469329291567483,1.6369129741081494,10,2.509998321533203,3.219999313354492,2.898331642150879,1.3499984741210938,-1.3866691589355469,3,-0.0429594984774897,-1.0620155382612495,42.56666564941406,-1.0194160733977677,44.2400016784668,1.7241301066464463,45.41999816894531,-0.0429594984774897
9729,2018-10-12,41.41999816894531,42.58666610717773,40.86000061035156,42.51333236694336,4141500.0,-0.011455926955924456,1.7849405800178018,1.9069895871452809,18.754749361863915,34.10241911026339,3.774597615909883,4.8050413449795855,3.581503424560566,1.8929171028221248,17.787528793922437,1.7266654968261648,-0.9516221107828002,-4.360334968566896,-8.204176767540588,-0.516493169593204,-6.282255868053738,-2.4384140690800535,3.913684784521479,11.881136833790324,-14.244740951520773,1.921920899486846,10,2.596668243408203,3.306669235229492,3.538336753845215,1.9533367156982422,-1.0933303833007812,4,-0.060679200339215145,-1.740744926973138,41.900001525878906,-1.0620155382612495,42.56666564941406,-1.0194160733977677,44.2400016784668,-0.060679200339215145
9730,2018-10-15,41.393333435058594,41.77999877929688,41.19333267211914,41.23333358764648,2994900.0,-0.0006437647287660386,-3.888850035762596,-0.14634120811832715,20.413226149835268,30.790415993342773,3.440938579249405,4.620185662022379,3.6322695684211226,1.9071355132002736,17.168687809388345,0.5866661071777415,-1.1543633740587467,-4.102333068847656,-8.359843526225184,0.1551773885298715,-6.231088297536424,-1.9735778401588888,3.1350866966474555,11.315406953216794,-16.886934660814276,2.128755228688765,10,2.623332977294922,3.333333969116211,3.7583351135253906,1.980001449584961,-1.8133316040039062,0,-0.05975201948868558,1.7849405800178018,41.41999816894531,-1.740744926973138,41.900001525878906,-1.0620155382612495,42.56666564941406,-0.05975201948868558
9731,2018-10-16,41.959999084472656,42.060001373291016,41.1533317565918,41.76666641235352,2629800.0,0.013689780512678329,3.61013858851141,1.2083303530981544,26.602562633021535,27.98846548615952,2.4248647215648518,3.8198688682341526,3.0858261770847975,1.3297020348298716,16.948655866012235,0.9066696166992188,-1.2425203638507014,-3.263000679016116,-7.69819320458182,1.1721918465495875,-5.480596941798964,-1.0454044162332679,1.9081055333895875,31.976712594605083,0.5424290619609309,2.2175962627828514,10,2.0500011444091797,2.7666683197021484,3.4266672134399414,1.6100006103515625,-1.9933319091796875,1,-0.06498249657577293,-3.888850035762596,41.393333435058594,1.7849405800178018,41.41999816894531,-1.740744926973138,41.900001525878906,-0.06498249657577293
9732,2018-10-17,41.15999984741211,41.97999954223633,40.77999877929688,41.90666580200195,2273100.0,-0.01906575916386488,1.6865685663287369,-3.862078490953359,22.686552632803824,25.230213538125582,2.6122683184779376,4.339342713052197,3.892010364913233,2.1204525827266423,16.512422725892666,1.200000762939446,-1.48312993247184,-3.743666648864746,-8.389117238182223,0.9017839404527308,-6.0663919435234845,-1.4209413542060076,2.166646049098212,16.19321645412181,-16.71046100678462,2.3227252946587393,10,2.4833335876464844,3.5266666412353516,4.226666450500488,2.4099998474121094,-1.1266670227050781,2,-0.03336571871686411,3.61013858851141,41.959999084472656,-3.888850035762596,41.393333435058594,1.7849405800178018,41.41999816894531,-0.03336571871686411
9733,2018-10-18,40.22666549682617,41.1533317565918,39.76666641235352,41.0533332824707,3738450.0,-0.02267576176010655,1.7013012105493779,1.1071454116300694,21.823390401829087,23.45636430487415,2.8480664046434256,4.889625131406625,4.83671587799688,3.0510456526536984,15.934926606985588,1.3933334350585866,-1.8173064036038369,-4.274667549133298,-9.082298213242105,0.5329631149755087,-6.678482881187705,-1.870852217078891,2.590650976241463,16.31202603734058,-19.226100915492466,2.403815332054404,10,2.4433345794677805,3.9533348083496094,5.160000801086426,3.343334197998047,0.2266693115234375,3,0.003646026302635441,1.6865685663287369,41.15999984741211,3.61013858851141,41.959999084472656,-3.888850035762596,41.393333435058594,0.003646026302635441
9734,2018-10-19,40.1533317565918,40.64666748046875,39.93999862670898,40.060001373291016,3833250.0,-0.0018230131513177206,-3.2399807740723254,-0.11289950439766319,16.855606720963408,21.354159993082376,2.359568822661018,4.568703946745202,4.923597020123196,3.113093805325569,15.216529965974685,0.7066688537597727,-2.235911722972574,-3.9490013122558594,-8.811704029027688,0.9137014045159688,-6.380352670641777,-1.5176499538699417,2.0538547043330126,16.86039548624023,-17.355652176646693,2.4313513583859154,10,2.5166683197021555,4.026668548583984,5.24333381652832,3.416667938232422,0.2266693115234304,4,0.008965647297561219,1.7013012105493779,40.22666549682617,1.6865685663287369,41.15999984741211,3.61013858851141,41.959999084472656,0.008965647297561219
9735,2018-10-22,40.33333206176758,40.813331604003906,40.0533332824707,40.19333267211914,6916050.0,0.0044828236487806095,-2.61905540417802,1.500040873048312,14.196529635038587,19.657082413741268,1.5445734003430687,4.080189563950633,4.775634014741172,2.944455364074841,15.912718921460609,0.7599983215332031,-2.6470530563778,-3.4403343200683594,-8.392708972605355,1.5120403324686364,-5.916521646336861,-0.9641469937998579,1.3857503894429755,24.70924043221353,-2.3492842887199537,2.476187326268498,10,1.7000007629394531,3.846668243408203,5.081666946411133,3.260000228881836,1.0066680908203125,0,-0.0001652299917309641,-3.2399807740723254,40.1533317565918,1.7013012105493779,40.22666549682617,1.6865685663287369,41.15999984741211,-0.0001652299917309641
9736,2018-10-23,38.26666641235352,39.36666870117188,36.50666809082031,38.66666793823242,8242800.0,-0.051239645815751245,2.177773068282948,-2.8571662125340094,8.262831516759803,18.542252850763482,2.989156437137737,5.823220550469195,6.842815705292644,5.002703561406335,17.720298149234758,3.8266639709472656,-2.967903235392953,-5.111999893188468,-10.501632452291908,0.2776326659149717,-7.8068161727401915,-2.4171836136367446,3.0619328310856275,32.15588781998353,11.428610094414644,2.6948162795517203,10,1.5500011444091726,4.283334732055657,7.54333305358886,5.733333587646477,2.606666564941399,1,0.03432061221505256,-2.61905540417802,40.33333206176758,-3.2399807740723254,40.1533317565918,1.7013012105493779,40.22666549682617,0.03432061221505256
9737,2018-10-24,36.63333129882813,38.38666534423828,36.606666564941406,38.35333251953125,6617550.0,-0.04268297363362972,-1.0075204143972052,4.2999866486105605,7.269587694879604,17.42944852744389,4.12625817375762,7.094119111324453,8.438999949616736,6.616867072472125,19.897483114168,1.779998779296875,-3.369730978403034,-6.284334945678701,-12.321131084218202,-0.2475388071392004,-9.302733014948451,-3.2659368764089507,4.180000305175774,2.7258957634668777,-11.46945608804986,3.01839806926975,10,2.9133358001708913,5.916669845581048,9.283334732055657,7.366668701171868,4.846668243408196,2,0.09099188521169155,2.177773068282948,38.26666641235352,-2.61905540417802,40.33333206176758,-3.2399807740723254,40.1533317565918,0.09099188521169155
9738,2018-10-25,36.813331604003906,37.526668548583984,36.52000045776367,37.0533332824707,4306950.0,0.00491356638323337,-1.4354952585311829,0.13953576054363892,9.72220616709528,16.425832616914043,3.5188817704376945,6.5218147403214175,8.22919222508996,6.404389706517051,22.34440269267734,1.0066680908203125,-3.6458726220380626,-5.643001174926759,-12.072557392124999,0.7865550422714804,-8.857779283525879,-2.4282230663276394,3.138667297363284,7.120675024757167,-6.4105597477633705,3.2147781085991194,10,2.470003128051758,5.736669540405273,9.103334426879883,7.453334808349609,3.9266700744628906,3,0.08746834585199315,-1.0075204143972052,36.63333129882813,2.177773068282948,38.26666641235352,-2.61905540417802,40.33333206176758,0.08746834585199315
9739,2018-10-26,36.86666870117188,37.33333206176758,35.96666717529297,36.0533332824707,3987450.0,0.0014488527618667923,-1.7702639484397775,-3.388873877453737,9.321525917196183,15.193421479954145,3.0751118309422836,6.104667184607457,8.121337194573265,6.307059621081066,25.230796129798268,1.3666648864746094,-3.680469893838662,-5.159997558593744,-11.886085564283498,1.566090447096009,-8.523041561438617,-1.7969535557488712,2.3962640380859312,18.569503606386174,5.82391586329617,3.3630440028448763,10,2.14666557312011,5.413331985473626,9.283329963684075,7.653329849243157,2.6799964904785085,4,0.09728750205910841,-1.4354952585311829,36.813331604003906,-1.0075204143972052,36.63333129882813,2.177773068282948,38.26666641235352,0.09728750205910841
9740,2018-10-29,37.20666885375977,38.16666793823242,36.58000183105469,37.46666717529297,3865200.0,0.009222426776441583,-1.0969168992037024,-0.31966924783429346,13.645788640149433,13.753779925190578,2.323075264380307,5.34621871699899,7.6978377851246975,5.930025772022056,27.66754293952828,1.5866661071777344,-3.6453142215130896,-4.380330848693838,-11.16219667931496,2.401534981927284,-7.771263764004402,-0.9893979333832732,1.3970107727050731,36.47062123439074,21.41589524796408,3.3909329153105614,10,1.7666645050048757,4.759998321533196,9.309997558593743,7.3999977111816335,1.8466644287109304,0,0.08528933957587514,-1.7702639484397775,36.86666870117188,-1.4354952585311829,36.813331604003906,-1.0075204143972052,36.63333129882813,0.08528933957587514
9741,2018-10-30,37.6533317565918,38.29333114624024,37.06666564941406,37.36666870117188,6123300.0,0.012004915156141216,-1.7669068771914889,-1.1025573308684389,20.915545403101603,13.557001344112553,1.3424390529002679,4.433801945945021,7.147933094026605,5.445569960267207,30.0137418758861,1.226665496826179,-3.626376860064383,-3.4936677932739286,-10.085378986271493,3.098043399723636,-6.789523389772711,-0.19781219677514628,-1.6866645812988281,69.69693625982836,50.664025132691634,3.295855596498782,10,0.9066677093505859,3.916667938232422,8.981668472290039,6.980001449584961,0.40666961669921875,1,0.09791081490021636,-1.0969168992037024,37.20666885375977,-1.7702639484397775,36.86666870117188,-1.4354952585311829,36.813331604003906,0.09791081490021636
9742,2018-10-31,38.13999938964844,38.45333480834961,37.78666687011719,38.073333740234375,4987200.0,0.012924955385161585,-1.0833392938034951,0.23255752059297688,27.258061390142714,14.1608536761474,0.42726525192989584,3.4398724271721477,6.567567849139195,4.919936484058525,31.90893039000544,0.8000030517578125,-3.654582125428796,-2.573000144958499,-8.720016831730973,3.5740165418139753,-5.646508488344736,0.5005081984277382,-2.1267989349365237,87.39938484195348,63.86636828700469,3.0735083433862362,10,0.25,3.4300003051757812,8.695000648498535,6.513334274291992,0.24000167846678977,2,0.07166580050833282,-1.7669068771914889,37.6533317565918,-1.0969168992037024,37.20666885375977,-1.7702639484397775,36.86666870117188,0.07166580050833282
9743,2018-11-01,39.426666259765625,39.67333221435547,38.35333251953125,38.36666870117188,3481650.0,0.03373536682505551,-1.4294400134801168,15.9002059967955,39.015438171636134,16.62305717066659,-1.1005500254274097,1.6751803183016563,5.2043061883391815,3.60564798919971,33.60250511329582,1.5333328247070312,-3.769482459522841,-0.9283332824707031,-6.435726047949217,4.579059483007811,-3.68202966520996,1.8253631002685538,-3.3158604309082023,93.34534002963939,65.51544862877923,2.753696382739257,11,-1.0366668701171875,2.1433334350585938,7.335000991821289,5.226667404174805,-0.8866653442382812,3,0.05207980986630112,-1.0833392938034951,38.13999938964844,-1.7669068771914889,37.6533317565918,-1.0969168992037024,37.20666885375977,0.05207980986630112
9744,2018-11-02,38.86666870117188,39.83333206176758,38.50666809082031,39.63999938964844,3255900.0,-0.014203522938108892,1.2873594969844058,-0.7295589336097178,36.84942005217744,19.140044994793133,-0.8294889347662746,1.820246614906111,5.704338248344605,4.1471544416857355,35.74048505301765,1.3266639709472656,-3.7976374668459982,-1.1656642913818303,-6.182596877597383,3.851268294833723,-3.6741305844896104,1.3428020017259499,-2.542111289184575,70.28695853037105,38.70053151177136,2.508466293107777,11,-0.9666690826416087,2.7033309936523366,7.856664657592766,5.786664962768548,0.07332992553709516,4,0.04819895915696093,-1.4294400134801168,39.426666259765625,-1.0833392938034951,38.13999938964844,-1.7669068771914889,37.6533317565918,0.04819895915696093
9745,2018-11-05,38.973331451416016,39.29999923706055,38.59333419799805,39.099998474121094,2474250.0,0.0027443244766927055,1.6835285340750237,0.16379412403070334,33.67345874849802,21.963448020541826,-1.2844266533558226,1.271018248777736,5.520304564401407,4.025094249508967,37.99400408531839,0.7066650390625,-3.7447607601262334,-0.7366682052612319,-5.079168875864099,3.605832465341635,-2.907918540562669,1.434582130040205,-2.3680720674462847,68.91563773241505,35.834508663813594,2.171250335301434,11,-1.0733318328857422,2.596668243408203,7.673335075378418,5.680002212524414,-0.7666625976562429,0,0.014710924595940478,1.2873594969844058,38.86666870117188,-1.4294400134801168,39.426666259765625,-1.0833392938034951,38.13999938964844,0.014710924595940478
9746,2018-11-06,39.573333740234375,39.66666793823242,38.88000106811523,39.00666809082031,2140650.0,0.015395201448619389,1.0884941412382076,-4.473663604878784,41.1326410311621,25.72600950235099,-1.8769694710732097,0.3198752168436414,4.8227328529573015,3.4104724435660714,39.61535743884948,0.7866668701171946,-3.641488826795438,0.09666748046875284,-3.686427941770596,3.8797629027081015,-1.794880230650925,1.9882151915884307,-2.7098285420408175,87.29648979257104,49.927817251823285,1.891547711119675,11,-1.6733341217041016,1.9966659545898438,7.109999656677246,5.079999923706055,-1.8600006103515625,1,-0.013140173157435653,1.6835285340750237,38.973331451416016,1.2873594969844058,38.86666870117188,-1.4294400134801168,39.426666259765625,-0.013140173157435653
9747,2018-11-07,39.93333435058594,39.959999084472656,38.82666778564453,39.85333251953125,3760350.0,0.009097050370197923,16.00022888532845,0.14117995530064356,48.24842062870526,30.00669999808543,-1.9217272774548775,-0.26089972740047074,4.370128323517548,3.0422681249125105,40.09577856588161,1.133331298828125,-3.532726034360472,0.5883346557617202,-2.914891825673159,4.091561137196599,-1.1632785849557195,2.33994789647916,-2.832243003306459,98.34036915508408,55.89952198840985,1.751613240717441,11,-1.970001220703125,1.6366653442382812,6.943332672119141,4.719999313354492,-2.5400009155273438,2,-0.04691150908783137,1.0884941412382076,39.573333740234375,1.6835285340750237,38.973331451416016,1.2873594969844058,38.86666870117188,-0.04691150908783137
9748,2018-11-08,40.099998474121094,40.3466682434082,39.573333740234375,39.746665954589844,2574600.0,0.004173558913762809,-1.2095367847411445,4.4165554072096125,49.68503954746259,34.49153484589281,-1.7580241422414176,-0.6000971245471121,4.112177186723159,2.877121305970441,39.98309497055638,0.7733345031738281,-3.1082387388994306,0.844998931884767,-2.469238877033689,4.159236740803223,-0.8121199725744646,2.5021178363439986,-2.713016353122299,86.59403538960703,39.227176168979405,1.6571189044592285,11,-1.6366634368896484,1.4633350372314453,6.776668548583984,4.553335189819336,-2.6466636657714844,3,-0.042892705023813926,16.00022888532845,39.93333435058594,1.0884941412382076,39.573333740234375,1.6835285340750237,38.973331451416016,-0.042892705023813926
9749,2018-11-09,38.90666580200195,39.926666259765625,38.79333114624024,39.573333740234375,2456700.0,-0.029758920636599795,-1.537306294649935,-1.886800397305234,42.47538553408198,37.694823389663085,-0.2736652129337429,0.41665053317353795,5.210724396685038,4.067602256745104,39.65538722019606,1.3066673278808523,-2.474879136123022,-0.2226671218872056,-3.3780499435497617,2.9327156997753505,-1.8003585327184837,1.3550242889440725,-1.1645213463140323,17.870616544755954,-31.025426705014695,1.5776914108312792,11,-0.1999988555908203,2.3300018310546875,7.8133344650268555,5.746667861938477,-2.319999694824226,4,-0.00942421764796264,-1.2095367847411445,40.099998474121094,16.00022888532845,39.93333435058594,1.0884941412382076,39.573333740234375,-0.00942421764796264
9750,2018-11-12,38.91999816894531,39.43333435058594,38.71333312988281,38.93333435058594,2371050.0,0.0003426756487232563,-2.375008940705243,0.020004234305888546,54.39855561919092,41.41515785811745,-0.02056611376030304,0.21979013851253626,5.088771740888674,4.062111469490674,39.32821262163394,0.720001220703125,-1.908158824420127,-0.08566799163818217,-3.055883185916464,2.8845472026401,-1.5707755887773232,1.3994396055009588,-0.8653108587309575,12.65294778463644,-36.775975208412525,1.4851075971391419,11,0.1466693878173828,1.8500022888183594,7.488335609436035,6.060003280639648,-1.9799995422363352,0,0.0005138864004270438,-1.537306294649935,38.90666580200195,-1.2095367847411445,40.099998474121094,16.00022888532845,39.93333435058594,0.0005138864004270438
9751,2018-11-13,39.23333358764648,40.03333282470703,39.08666610717773,39.2599983215332,2470950.0,0.008050756254947,-4.91667262713661,1.9994279176206702,71.28824200021862,46.30740014812589,-0.09633989429006817,-0.32495462639326433,4.669936857372626,3.7521324469751036,39.081820232312154,1.1133346557617188,-1.2987692633408017,0.36400070190428835,-2.2660827917521402,2.994084195560717,-0.9510410449239259,1.6790424487325026,-0.903608565448863,31.836728020944566,-22.52906075175851,1.3150417468282127,11,0.11666679382324929,1.5366668701171946,7.17500019073487,5.996667861938484,-2.6333351135253835,1,-0.026168174865721205,-2.375008940705243,38.91999816894531,-1.537306294649935,38.90666580200195,-1.2095367847411445,40.099998474121094,-0.026168174865721205
9752,2018-11-14,39.78666687011719,40.16666793823242,39.246665954589844,39.46666717529297,2634300.0,0.01410365196815544,-1.4210510465291373,-12.000858369095514,72.94241687133399,50.077064448092315,-0.43754153445431143,-1.0397588689834905,3.981616410883916,3.205087891247018,38.57600909124223,0.9333343505859446,-0.7590258084874506,0.9860006332397475,-1.457353638351755,3.42935490483125,-0.2356765025560037,2.2076777690354987,-1.2149086613743023,65.71423900375785,5.150338520441963,1.2216771357957525,11,-0.3599987030029297,0.3466663360595703,6.248333930969238,5.443334579467773,-4.0066680908203125,2,-0.05211127001421689,-4.91667262713661,39.23333358764648,-2.375008940705243,38.91999816894531,-1.537306294649935,38.90666580200195,-0.05211127001421689
9753,2018-11-15,40.37333297729492,40.53333282470703,39.186668395996094,39.45333480834961,2420250.0,0.01474529417336945,1.1720431430698521,2.874997019764919,75.00001359803451,54.31601928652089,-0.9787244796821852,-1.7021434069771288,3.2796862609626416,2.6279729101153038,37.417750293016,1.3466644287109375,-0.3371659281649002,1.565333366394043,-0.8968495195382857,4.027516252326372,0.33424192342787507,2.796424809360211,-1.5885855643921971,91.2087981186413,24.2864133521429,1.2310914429661655,11,-0.8099994659423828,-0.8266658782958984,4.831667900085449,4.856668472290039,-2.720001220703125,3,-0.07381108574593565,-1.4210510465291373,39.78666687011719,-4.91667262713661,39.23333358764648,-2.375008940705243,38.91999816894531,-0.07381108574593565
9754,2018-11-16,40.51333236694336,40.77333450317383,40.00666809082031,40.08666610717773,2006850.0,0.0034676203157952834,-1.6136549840691852,0.4637685966861902,74.26615500382965,58.82631887044662,-0.9617152959067141,-1.9118090440228386,3.027326689554009,2.502693603317283,36.116560874543026,0.7666664123535156,0.007714504590296656,1.6873327255249038,-0.8210908886022139,4.195756339652021,0.4331209184613414,2.941544532588466,-1.4837829963880296,87.37854549023457,15.918314342490532,1.2542118070635597,11,-0.7699985504150391,-1.2366657257080078,4.2516679763793945,4.606668472290039,-2.2066650390625,4,-0.07553063102482627,1.1720431430698521,40.37333297729492,-1.4210510465291373,39.78666687011719,-4.91667262713661,39.23333358764648,-0.07553063102482627
9755,2018-11-19,40.32666778564453,40.9466667175293,40.099998474121094,40.31999969482422,2337900.0,-0.004607485249747967,-2.791019027773033,0.0156283527644658,70.3967891310106,62.0778908815409,-0.6290421770858643,-1.8189266477945623,3.076083349183321,2.7001617011803205,34.88588252433246,0.8466682434082031,0.1590812262523542,1.5010013580322266,-1.0065808079346041,4.008583523999057,0.24721027504881476,2.7547924410156384,-1.1399993896484375,66.66673503039465,-4.809312925213533,1.2537910829834142,11,-0.49666786193847656,-1.313333511352539,4.044999122619629,4.399999618530273,-2.2666664123535156,0,-0.09274264113134012,-1.6136549840691852,40.51333236694336,1.1720431430698521,40.37333297729492,-1.4210510465291373,39.78666687011719,-0.09274264113134012
9756,2018-11-20,39.58000183105469,40.31999969482422,39.33333206176758,40.13333129882813,2955300.0,-0.018515438928867867,1.1294994236785774,-82.98169336384547,60.567547108963154,63.44668271268067,0.13261500098856516,-1.0211804985527095,3.693309172524323,3.4542506061208798,32.44060986270274,0.9933357238769531,0.37845336100562577,0.6886686325073228,-1.826052149453922,3.2033894144685675,-0.5686917584732996,1.9460290234879452,1.3666648864746094,22.348511941531036,-45.16713747093939,1.257360390980623,11,0.2499980926513672,-0.5666675567626953,4.791665077209473,5.146665573120117,-1.4866676330566406,1,-0.06670043158700278,-2.791019027773033,40.32666778564453,-1.6136549840691852,40.51333236694336,1.1720431430698521,40.37333297729492,-0.06670043158700278
9757,2018-11-21,39.96666717529297,40.50666809082031,39.68000030517578,39.84000015258789,2092050.0,0.009769209862312334,-2.7014971261668275,-0.2289179053029229,54.56596879511684,63.98900818464225,-0.27806650614786577,-1.2072108176580798,3.16656272015652,3.089041258062039,29.797060314251546,0.926666259765625,0.6424428052774473,0.9086671829223647,-1.410151122411655,3.2274854882563844,-0.25074196974464513,2.0680763355893745,0.9799995422363281,44.31815472513563,-19.106916017709104,1.159409152667011,11,-0.13666725158691406,-0.9933338165283203,4.401666641235352,4.760000228881836,-1.3933334350585938,2,-0.08423691388640775,1.1294994236785774,39.58000183105469,-2.791019027773033,40.32666778564453,-1.6136549840691852,40.51333236694336,-0.08423691388640775
9758,2018-11-23,40.03333282470703,40.30666732788086,39.31999969482422,39.56666564941406,888150.0,0.0016680312401748942,-1.05555952920233,3.6842041861165487,60.7626029512576,66.0209212309951,-0.39692395115714874,-1.0754100429805504,2.9523294264450612,3.0540174136167906,27.088524883239394,0.9866676330566406,0.7883153722696079,0.8143327713012667,-1.2850245062585586,2.913690048861092,-0.2353458674786495,1.8640114100811829,0.881067199707033,43.85243691094013,-17.931981329902094,1.0496786387799135,11,-0.20333290100097656,-1.4733333587646484,4.131667137145996,4.65333366394043,-2.35333251953125,4,-0.1062448151402764,-2.7014971261668275,39.96666717529297,1.1294994236785774,39.58000183105469,-2.791019027773033,40.32666778564453,-0.1062448151402764
9759,2018-11-26,40.45333480834961,40.893333435058594,40.27333450317383,40.31999969482422,1786200.0,0.010491306968661185,-4.470607044884633,0.2857177890038746,62.90701403498966,66.96630549941717,-0.6419684714248106,-1.278478986429434,2.376926381362047,2.6618209961032733,23.853766861487035,0.8600006103515625,0.8424136756447353,1.0550014495849638,-0.796404301265845,2.9064072004357726,0.1292985741595558,1.9807043250103717,-1.1333351135253906,69.67222533599424,8.426758416933424,0.9257028754254045,11,-0.43666839599609375,-1.9966678619384766,2.971665382385254,3.726665496826172,-1.1000022888183594,0,-0.06921562993565344,-1.05555952920233,40.03333282470703,-2.7014971261668275,39.96666717529297,1.1294994236785774,39.58000183105469,-0.06921562993565344
9760,2018-11-27,40.38000106811523,40.50666809082031,39.97999954223633,40.31999969482422,2457150.0,-0.0018127983905852352,2.361691766395987,0.45000429147707316,57.74649331999889,65.46166675717053,-0.3796814022710251,-1.00683872748926,2.2845702390114937,2.7593033657338353,21.450543544538984,0.5266685485839844,0.8687195765014764,0.8230010986328082,-0.7623507155377425,2.408352912803359,0.03032519154753288,1.6156770057180836,-1.0600013732910085,67.37295121714628,9.033518848126135,0.7926759070852737,11,-0.31333351135253196,-1.9233341217040945,3.044999122619636,3.799999237060554,-1.073333740234368,1,-0.05134555932123319,-4.470607044884633,40.45333480834961,-1.05555952920233,40.03333282470703,-2.7014971261668275,39.96666717529297,-0.05134555932123319
9761,2018-11-28,41.34000015258789,41.38666534423828,40.026668548583984,40.473331451416016,3459750.0,0.023774122314986768,1.8333293596865587,14.444147752560678,62.11252144127403,64.25834504271944,-1.1280503550664633,-1.7670795204094816,1.1560892884406968,1.8193808050028366,18.836687051801498,1.3599967956542969,1.102226150420286,1.5986667633056655,0.08982073684932601,3.107512789762005,0.8442437500774957,2.353089776533835,-1.9885337829589815,97.74200574419858,42.62572603206126,0.7544230132281694,11,-1.0533332824707031,-2.6633338928222656,1.7666664123535156,2.8400001525878906,-1.6533317565917969,2,-0.07934201178495992,2.361691766395987,40.38000106811523,-4.470607044884633,40.45333480834961,-1.05555952920233,40.03333282470703,-0.07934201178495992
9762,2018-11-29,40.87333297729492,41.37333297729492,40.753334045410156,41.13333129882813,1846800.0,-0.01128851411636378,-1.4800146485492596,-0.299997359061947,56.33189136851309,62.18410923943928,-0.5487346508423983,-1.1437806497721397,1.4410798292929314,2.2957375131401534,16.256591942635513,0.6199989318847656,1.2115123526527611,0.9953329086303739,-0.39315543551542476,2.3838212527761726,0.3010887365574746,1.6895770807032733,-1.4404586486816413,75.16132485731795,23.034248472399085,0.6942441720728995,11,-0.5200004577636719,-2.196666717529297,0.3100013732910156,1.6766681671142578,-1.7866668701171946,3,-0.06801497643564225,1.8333293596865587,41.34000015258789,2.361691766395987,40.38000106811523,-4.470607044884633,40.45333480834961,-0.06801497643564225
9763,2018-11-30,41.47999954223633,41.526668548583984,40.7599983215332,40.91999816894531,5153250.0,0.014842600804744865,1.3469279320834477,-2.15386534031715,73.3091966049173,62.07778052844902,-1.0973053346140844,-1.6745861650243512,0.6326140618278657,1.7168635161856258,14.828196739378724,0.7666702270507812,1.2032804275919418,1.4993328094482408,-0.043693312819982566,3.042358931716464,0.7278197483141255,2.270845870582356,-1.9689735729980455,96.9826119126896,38.84838835206793,0.7715130611341126,11,-1.0566654205322266,-2.7333316802978516,-0.43166542053222656,1.0700016021728516,-2.040000915527351,4,-0.07007391113980821,-1.4800146485492596,40.87333297729492,1.8333293596865587,41.34000015258789,2.361691766395987,40.38000106811523,-0.07007391113980821
9764,2018-12-03,40.7400016784668,42.27333450317383,40.69333267211914,42.073333740234375,4614600.0,-0.017839871551011965,-1.214950547202755,-2.380944271496788,64.56780812506676,61.43011597223303,-0.3595875841863929,-0.8295799412846776,1.162566633094599,2.4752042191017765,13.707364298950896,1.5800018310546875,1.1181507375855446,0.665668296813962,-0.818957815225005,2.150294408852929,-0.0766447592055215,1.4079813528334455,-1.1080371544677732,33.139604513759515,-29.477539007682203,0.7423130560194843,12,0.05666542053222656,-1.6200008392333984,0.176666259765625,1.8099994659423828,-1.1133346557617188,0,-0.07511048716790758,1.3469279320834477,41.47999954223633,-1.4800146485492596,40.87333297729492,1.8333293596865587,41.34000015258789,-0.07511048716790758
9765,2018-12-04,39.54666519165039,40.67333221435547,39.27333450317383,40.5533332824707,6488250.0,-0.029291517860863148,1.2459869157849,0.7550017881410486,52.19830511740642,60.50020019539339,0.7950811913093858,0.4310096821028111,2.1672056197556557,3.6618215615399237,12.33919035570152,1.4666671752929688,0.9232551444199331,-0.5563348770141587,-1.971987055457447,0.8593173014291295,-1.2641609662357993,0.15149121220748185,2.7266693115234375,9.11102294921875,-55.02851636316514,0.7078260892216436,12,1.2266693115234375,-0.11999702453613281,1.1000022888183594,2.733335494995117,0.4333343505859375,1,-0.004888722504975185,-1.214950547202755,40.7400016784668,1.3469279320834477,41.47999954223633,-1.4800146485492596,40.87333297729492,-0.004888722504975185
9766,2018-12-06,39.0533332824707,39.08000183105469,37.40666580200195,38.79999923706055,7004250.0,-0.012474677872050921,9.912901781271769,-0.2516559804768618,44.81131540748283,59.416349818989616,1.347558840341108,0.9311263392264664,2.486072927955547,4.15486479625914,11.717984305602272,2.1399993896484375,0.7071051384243816,-1.0236667633056626,-2.498156619624254,0.45082309301292867,-1.7609116914649618,-0.28642183514636343,3.220001220703125,33.835619015369566,-28.861135977051227,0.7372449281592965,12,0.7866668701171875,0.6166667938232422,1.4166669845581055,3.2266674041748047,0.6599998474121094,3,0.006486873824003814,1.2459869157849,39.54666519165039,-1.214950547202755,40.7400016784668,1.3469279320834477,41.47999954223633,0.006486873824003814
9767,2018-12-07,38.060001373291016,39.41999816894531,37.90666580200195,38.86000061035156,3336000.0,-0.0254352657171405,-1.7349288366016677,-3.1578828489685287,34.522747319160786,56.500810304312196,2.2819601649635572,1.8729436903843606,3.2999018329550864,5.135316280080673,11.245052032941265,1.5133323669433594,0.5068977303803877,-1.9233320236206026,-3.6522956065969865,-0.19436844064421877,-2.787813815108791,-1.0588502321324142,4.018666381835935,13.42469790745653,-43.779081701179834,0.8644817914881905,12,1.779998779296875,1.779998779296875,2.004998207092285,4.219999313354492,1.9799995422363281,4,0.042739541881535725,9.912901781271769,39.0533332824707,1.2459869157849,39.54666519165039,-1.214950547202755,40.7400016784668,0.042739541881535725
9768,2018-12-10,38.38000106811523,38.46666717529297,37.32666778564453,38.06666564941406,4540500.0,0.008407768872251697,3.684919695556409,-0.3916696469017387,36.06272124345923,53.51811110525326,1.9028800900810978,1.4940814928837085,2.7943987942466677,4.8020371963030115,11.247001633491774,1.1399993896484375,0.438406856065491,-1.5173324584960994,-3.3872263958748974,0.3525614788826985,-2.452279427185495,-0.582385489806704,3.511786608886723,21.293799291915963,-30.767343531226725,0.9349469686893972,12,1.4200000762939524,1.4200000762939524,1.5999984741211009,3.8999996185302805,2.5133323669433665,0,0.018412324632517407,-1.7349288366016677,38.060001373291016,9.912901781271769,39.0533332824707,1.2459869157849,39.54666519165039,0.018412324632517407
9769,2018-12-11,38.540000915527344,39.18000030517578,38.2599983215332,38.9466667175293,5226000.0,0.004168833844693021,1.1068756306264989,-1.2978609430356154,38.286706640977485,51.35591258536199,1.6125038335582502,1.375738402293301,2.4656281913226223,4.629127776493661,10.499856422127683,0.9200019836425781,0.397030050078115,-1.3389993667602553,-3.2563768504218444,0.5783781169013338,-2.2976881085910463,-0.3803106249294643,3.0778795679931648,36.254998244630166,-13.382018563302516,0.9586887418307943,12,1.260000228881836,1.260000228881836,1.4399986267089844,3.739999771118164,3.446666717529297,1,0.023352301240320728,3.684919695556409,38.38000106811523,-1.7349288366016677,38.060001373291016,9.912901781271769,39.0533332824707,0.023352301240320728
9770,2018-12-12,38.93999862670898,39.9466667175293,38.913333892822266,39.13333129882813,3937200.0,0.010378767557851276,-7.3785280153415505,0.47540922095590005,45.604370556175866,49.521673598128864,1.1027238515112217,1.0301312678243804,1.8806195386966422,4.225866743754835,9.440597628446815,1.4066658020019531,0.3167713231729081,-0.9400016784668068,-2.8552928903726595,0.9752895334390459,-1.8976472844197332,0.017643927486119537,2.420409094938975,61.57753812150808,8.138049162652656,0.9576456059529261,12,0.8600025177002024,0.8600025177002024,0.7950010299682688,3.3400020599365305,2.426670074462905,2,0.017634011818508766,1.1068756306264989,38.540000915527344,3.684919695556409,38.38000106811523,-1.7349288366016677,38.060001373291016,0.017634011818508766
9771,2018-12-13,38.20666885375977,38.313331604003906,37.77999877929688,37.91999816894531,4080300.0,-0.018832300945337277,1.1333475749784183,-1.4827844754443744,38.461538461538495,47.536078830687245,1.5028948126933415,1.7735321288858685,2.4019879175575056,4.949826157103082,9.178702877694166,1.1599998474120952,0.1584941290953168,-1.6219982147216712,-3.661284741367993,0.41728831192465066,-2.641641478044832,-0.6023549513985103,2.9117144717279757,33.58784072030859,-20.137722794334465,1.0196432633231602,12,1.593332290649407,1.593332290649407,1.5283308029174734,4.073331832885735,2.8733329772949148,3,0.04641416647088947,-7.3785280153415505,38.93999862670898,1.1068756306264989,38.540000915527344,3.684919695556409,38.38000106811523,0.04641416647088947
9772,2018-12-14,37.71333312988281,38.30666732788086,37.68000030517578,37.81999969482422,2823300.0,-0.012912293551820886,-6.230820018486729,-0.37208745292684275,35.596021470945445,43.345726038023706,1.6772234878856196,2.2172544787362156,2.6614389446719287,5.42731487626024,9.05383385442778,0.6266670227050781,0.02163843622776085,-2.011667251586914,-4.260021658917381,0.23668715574355303,-3.1358444552521476,-0.8874900479216805,3.1775472632143433,14.758225262333344,-38.55493170486818,1.1241772036652333,12,2.086668014526367,2.086668014526367,2.0216665267944336,4.566667556762695,3.479999542236328,4,0.05303164249927472,1.1333475749784183,38.20666885375977,-7.3785280153415505,38.93999862670898,1.1068756306264989,38.540000915527344,0.05303164249927472
9773,2018-12-17,37.393333435058594,38.36666870117188,37.09333419799805,37.68000030517578,3471600.0,-0.00848505470789751,-1.8721873736200545,2.6875044703526214,30.762759380829067,39.589609510886184,1.5159895904545664,2.4269859817251813,2.746535512320129,5.7196527570730495,9.403078932154322,1.2733345031738352,-0.25313701165762836,-2.1826669692993192,-4.635765077070374,0.2704311384717357,-3.4092160231848467,-0.9561179154137918,3.283694201591402,10.513994951763674,-39.04734180290113,1.2265490538855264,12,1.489999771118164,2.2900009155273438,2.373332977294922,4.886667251586914,4.399997711181648,0,0.07077912658055063,-6.230820018486729,37.71333312988281,1.1333475749784183,38.20666885375977,-7.3785280153415505,38.93999862670898,0.07077912658055063
9774,2018-12-18,37.45333480834961,38.18000030517578,37.27333450317383,37.68000030517578,3117450.0,0.001604600814613777,-2.090909090909091,0.7906930324160324,31.57009967224333,37.29758668364583,1.0513015251822608,2.2408738051302493,2.4883197312945313,5.618751648754753,10.001377349816263,0.9066658020019531,-0.4785896543331347,-1.9696657180786161,-4.55476340824638,0.6154319720891479,-3.2622145631624946,-0.6771168729947377,2.936997353208227,12.616847419196134,-33.258372299048666,1.2925488450838807,12,1.0666656494140625,2.229999542236328,2.559999465942383,4.826665878295898,3.4133338928222727,1,0.09184759232553286,-1.8721873736200545,37.393333435058594,-6.230820018486729,37.71333312988281,1.1333475749784183,38.20666885375977,0.09184759232553286
9775,2018-12-19,36.58666610717773,38.09333419799805,36.40666580200195,37.58000183105469,3099450.0,-0.023139960850126262,-1.492607865963486,4.382386105454516,19.711116815332872,34.5086757289625,1.6248043483170491,2.9650018532407003,3.1393927640838157,6.432146703381264,10.977829438838976,1.6866683959960938,-0.9142629872629016,-2.649334335327154,-5.487857510142405,0.1891888394880965,-4.068595922734779,-1.2300727479195288,3.539906217295325,9.183675455378417,-28.886074674258726,1.4192615874076253,12,1.5900001525878977,2.7533340454101634,3.3850011825561594,5.6933345794677805,6.639999389648445,2,0.14759479614950544,-2.090909090909091,37.45333480834961,-1.8721873736200545,37.393333435058594,-6.230820018486729,37.71333312988281,0.14759479614950544
9776,2018-12-20,36.93999862670898,37.27999877929688,36.34000015258789,36.50666809082031,4050750.0,0.009657412306882218,-1.4521711439617655,-0.4362377446744675,24.568947231860292,33.402697941484675,1.0506576924547915,2.5336474139656104,2.6081658490308897,6.038337729862711,11.36980613293137,0.9399986267089915,-1.2766231015179983,-2.1640016555786232,-5.175438527281393,0.847435216124147,-3.6697200914300083,-0.6582832197272381,2.8145830455169616,29.60516037712719,-3.616906387551566,1.5057184358513864,12,1.2033348083496165,2.366668701171882,2.9783353805542063,5.3400020599365305,6.226669311523445,3,0.11983406169545052,-1.492607865963486,36.58666610717773,-2.090909090909091,37.45333480834961,-1.8721873736200545,37.393333435058594,0.11983406169545052
9777,2018-12-21,36.599998474121094,37.93999862670898,36.47999954223633,37.19333267211914,5431950.0,-0.009204119253595544,-2.504003149418851,-1.369241603943858,17.321406949529944,31.320329686603642,1.2983079069474783,2.7494591646621416,2.816597852426945,6.327915665527598,11.75096716924416,1.4599990844726491,-1.4923644903303952,-2.3356683731079073,-5.515727297852742,0.844390551636927,-3.925697835480321,-0.7456389107354937,2.744833415748282,12.828852636750138,-11.818679745614173,1.5900294623724167,12,1.5433349609375,2.7066688537597656,3.4600019454956055,5.680002212524414,7.0800018310546875,4,0.12240446840732222,-1.4521711439617655,36.93999862670898,-1.492607865963486,36.58666610717773,-2.090909090909091,37.45333480834961,0.12240446840732222
9778,2018-12-24,35.779998779296875,36.573333740234375,35.67333221435547,36.34000015258789,1595850.0,-0.02240436418061653,-1.3275866321371317,0.9438211638238642,17.137783555989316,28.970449343827184,1.9117532325315594,3.409266471227795,3.5142801451527106,7.1108412884710575,12.022834513866206,0.926666259765625,-1.646623042587791,-2.9430013656616225,-6.373039203869254,0.48703647254600924,-4.658020284765442,-1.227982446557803,3.2042533020987207,4.255312673107008,-18.52002181738733,1.715018919103817,12,2.030000686645508,3.1933345794677734,4.000001907348633,6.500001907348633,7.526668548583984,0,0.15129497142282022,-2.504003149418851,36.599998474121094,-1.4521711439617655,36.93999862670898,-1.492607865963486,36.58666610717773,0.15129497142282022
9779,2018-12-26,37.6533317565918,37.67333221435547,35.61999893188477,35.973331451416016,3519150.0,0.05235698829533986,1.3875951455793818,-2.999993188057302,38.492699054517104,28.180263621420654,-0.11240071532211005,1.386495090842672,1.5533504491163583,5.21818966017527,12.570449297660563,2.053333282470696,-1.5932174205674627,-0.9296682357788058,-4.29020201305579,2.4308655414981786,-2.609935124417298,0.7505986528596864,0.8673915434181794,82.21015778027973,55.32258875452221,1.680266888638491,12,-0.6599979400634695,1.2933349609375,1.9016685485839844,4.626668930053711,5.846668243408203,2,0.10995041332361444,-1.3275866321371317,35.779998779296875,-2.504003149418851,36.599998474121094,-1.4521711439617655,36.93999862670898,0.10995041332361444
9780,2018-12-27,38.30666732788086,38.3466682434082,36.71333312988281,37.026668548583984,3598950.0,0.017351334949919472,1.4019623242715615,0.7619038968942012,45.54849320950423,28.967703037861288,-0.9666785787415435,0.6006626414269647,0.8190635365104839,4.537003358460922,12.706033954291065,1.6333351135253906,-1.5602626399861208,-0.17266597747802592,-3.4259995151334692,3.0806675601774174,-1.7993327463057511,1.4540007913496993,-2.6866683959960866,98.53297518117462,69.5283842340628,1.626666768827723,12,-1.313333511352532,0.6399993896484375,1.2033329010009766,3.9733333587646484,5.406665802001953,3,0.06682913319968642,1.3875951455793818,37.6533317565918,-1.3275866321371317,35.779998779296875,-2.504003149418851,36.599998474121094,0.06682913319968642
9781,2018-12-28,38.060001373291016,38.69333267211914,37.84000015258789,38.50666809082031,2452200.0,-0.006439243395373939,1.0813092851128365,-0.34895870586271843,49.99999999999999,30.568145096645125,-0.8303225980216595,0.6208302996724839,0.9619747060493538,4.748672713924776,13.374740428651293,0.85333251953125,-1.570548497401397,-0.25533199310302734,-3.219303568297647,2.7086395820915925,-1.7373177807003373,1.2266537944942826,-2.440002441406243,79.39269365585308,46.41728019312664,1.4819857875973115,12,-0.9033355712890625,0.8866653442382812,1.3616657257080078,4.219999313354492,5.646667480468757,4,0.13575049755938573,1.4019623242715615,38.30666732788086,1.3875951455793818,37.6533317565918,-1.3275866321371317,35.779998779296875,0.13575049755938573
9782,2018-12-31,38.09333419799805,38.413333892822266,37.746665954589844,38.2599983215332,2548650.0,0.0008757967289623192,1.8168952789284505,0.3731285922914656,48.05076902645322,32.48903505727003,-0.8985787966466319,0.3884650648860486,0.8489255400035063,4.677627024185895,14.103213202202639,0.6666679382324219,-1.6905746975848928,-0.08299922943115234,-2.791615406663148,2.625616947800843,-1.4373073180471465,1.2713088591848418,-2.3504019165038983,80.47727566107613,44.12300365775915,1.3543080886159966,12,-0.9366683959960938,0.85333251953125,1.3283329010009766,4.186666488647461,5.840000152587891,0,0.13318166674160548,1.0813092851128365,38.060001373291016,1.4019623242715615,38.30666732788086,1.3875951455793818,37.6533317565918,0.13318166674160548
9783,2019-01-02,38.573333740234375,38.63333129882813,37.22666549682617,37.51333236694336,2704500.0,0.012600617728588226,1.3841864164045234,-6.360105287251087,50.21719915009461,34.560934999253504,-1.3338626449856932,-0.3377778764528827,0.32323247392822907,4.170200087258344,14.857087089379965,1.4066658020019602,-1.682904574007118,0.5423336029052734,-1.689956782135475,2.774623987946022,-0.5738115896150973,1.6584787954256441,-2.712385443115224,96.09547995670607,57.26132155018783,1.1161451925203727,1,-1.4166679382324219,0.3733329772949219,0.8283329010009766,3.706666946411133,5.393333435058594,2,0.1323885199897783,1.8168952789284505,38.09333419799805,1.0813092851128365,38.060001373291016,1.4019623242715615,38.30666732788086,0.1323885199897783
9784,2019-01-03,37.68000030517578,38.38666534423828,37.40666580200195,38.30666732788086,2962050.0,-0.023159352548436596,1.4915356974866525,-0.591194538512198,42.28572576316903,37.06922488234641,-0.4525901328440227,0.33155256190521243,1.16191379843724,5.0320167995758425,14.982791649891592,1.1666679382324219,-1.626306063007199,-0.1979997634887667,-2.0325312732810943,1.636531746303561,-1.1152655183849305,0.7192659914073971,-1.7057566330566303,48.82158579699256,12.332900508587905,0.9172657548961621,1,-0.5233345031738281,1.2666664123535156,1.5149993896484375,4.600000381469727,5.893333435058594,3,0.1493276798602412,1.3841864164045234,38.573333740234375,1.8168952789284505,38.09333419799805,1.0813092851128365,38.060001373291016,0.1493276798602412
9785,2019-01-04,39.35333251953125,39.37333297729492,38.0,38.13333129882813,3854850.0,0.04440902868372909,1.1798899189226828,-1.9468093524960777,56.295734983091435,40.59442352137209,-1.8910648714802392,-1.430340597321134,-0.5535559037037601,3.3445618180408587,15.43636961720851,1.6933326721191406,-1.453828014566362,1.4849990844726548,-0.3142081391212841,3.2842063080665937,0.5853954726756854,2.3846026962696243,-3.270325287412099,99.06830201017884,59.64273778122641,0.8996036117969695,1,-1.8566665649414062,-0.4066658020019531,-0.11666584014892578,2.926668167114258,5.1533355712890625,4,0.10537017362915169,1.4915356974866525,37.68000030517578,1.3841864164045234,38.573333740234375,1.8168952789284505,38.09333419799805,0.10537017362915169
9786,2019-01-07,39.30666732788086,39.81999969482422,38.54666519165039,39.17333221435547,4571550.0,-0.0011858002528052358,1.1954046046032878,0.1092909673062017,59.199389296029764,45.24753267098319,-1.6465337529598187,-1.4374204268158621,-0.48381423301600535,3.3726444871975545,14.727821596154877,1.2733345031738281,-1.284083835499679,1.4256671905517564,-0.411826374105857,3.2631607552093698,0.5069204082229533,2.3444139728805595,-3.02624055105116,80.20569939116864,36.104191774098695,0.9187467823288066,1,-1.5866680145263672,-0.3600006103515625,-0.04500007629394531,2.9733333587646484,5.64666748046875,0,0.11210988113653264,1.1798899189226828,39.35333251953125,1.4915356974866525,37.68000030517578,1.3841864164045234,38.573333740234375,0.11210988113653264
9787,2019-01-08,39.686668395996094,40.12666702270508,39.31999969482422,39.66666793823242,4449450.0,0.009667598246002829,-1.2616726471547672,0.15000143049237546,63.149854586560366,50.3599850077133,-1.7239358157838751,-1.7805995035380207,-0.7831920609560257,2.9668209553274636,14.366675359445042,0.8199996948242188,-0.9082862879664688,1.7243349075317411,-0.28270069063652414,3.7313705057000064,0.7208171084476049,2.7278527066158773,-3.123075785726833,84.82764154492527,34.97068993721065,1.003517799084133,1,-1.8133354187011719,-0.7400016784667969,-0.2050018310546875,2.593332290649414,4.893333435058594,1,0.1012934726002157,1.1954046046032878,39.30666732788086,1.1798899189226828,39.35333251953125,1.4915356974866525,37.68000030517578,0.1012934726002157
9788,2019-01-09,39.08666610717773,40.106666564941406,38.87333297729492,39.87333297729492,5207250.0,-0.015118484696964418,-1.0329677930505428,-39.332443257677255,58.81928143643499,52.61849416125973,-0.6767201852484988,-1.185734381138765,-0.11367917005555483,3.5402302036405757,13.492682214689323,1.2333335876464844,-0.6000519006910778,1.0889993667602482,-0.9731211741563968,3.151119907676893,0.05793909630192218,2.1200596372185743,-2.166766055664887,61.76468938280444,6.8998096511095355,1.031060270458323,1,-0.666666030883782,-0.1399993896484304,0.42833328247071023,3.1933345794677805,6.313335418701172,2,0.12399799538078748,-1.2616726471547672,39.686668395996094,1.1954046046032878,39.30666732788086,1.1798899189226828,39.35333251953125,0.12399799538078748
9789,2019-01-10,39.43999862670898,39.7599983215332,38.38000106811523,38.5533332824707,4232100.0,0.009039720056000622,-1.2378398441124474,-1.1271166715158376,66.31097228558244,54.92543628082398,-0.8380963362677178,-1.5475267091813123,-0.3936816518513524,3.149847800542098,13.149820047781219,1.3799972534179759,-0.17351934980025163,1.397332000732412,-0.7520530013332802,3.546717002798104,0.3226394996995623,2.4720245017652616,-2.1994218780769117,67.71152283526396,6.776294714425362,1.0746925010328472,1,-0.7633323669433523,-0.4933319091796804,0.1450023651123118,2.8400020599365305,6.040000915527351,3,0.11477354731748157,-1.0329677930505428,39.08666610717773,-1.2616726471547672,39.686668395996094,1.1954046046032878,39.30666732788086,0.11477354731748157
9790,2019-01-11,39.62666702270508,39.80666732788086,38.95333480834961,39.36666870117188,2878800.0,0.00473297166571629,1.7526902891176344,0.29323162704250966,65.65657239297957,56.665055435599484,-0.9139426187016326,-1.7709094101337683,-0.5142998986088188,2.911084582022866,13.403551808795292,0.85333251953125,0.3601036587537578,1.5496669769287124,-0.6804896060442118,3.7798235599016365,0.43458868544225027,2.6647452684151745,-2.0974812466657085,71.37403413136262,6.2082560524200545,1.1150782914864625,1,-0.9500007629394531,-1.480001449584961,0.3316669464111328,2.6533336639404297,6.400001525878899,4,0.09959623188263489,-1.2378398441124474,39.43999862670898,-1.0329677930505428,39.08666610717773,-1.2616726471547672,39.686668395996094,0.09959623188263489
9791,2019-01-14,39.97999954223633,40.22000122070313,39.106666564941406,39.40666580200195,3319200.0,0.008916533891906608,1.1139190079890915,2.205144005751487,69.66641230421746,59.06679357757329,-1.079838541768538,-2.0918256166162976,-0.8105141865786578,2.4956866687437866,13.00088981003507,1.1133346557617259,0.6031143704159803,1.8143329620361328,-0.5729998515743304,4.201665775646596,0.6206665552308976,3.007999368841368,-2.191065641530386,86.95643159978826,14.543711506562786,1.1936664068052318,1,-1.2566661834716797,-2.0599994659423757,0.12000179290771484,2.3000011444091797,6.133335113525391,0,0.11322332667367463,1.7526902891176344,39.62666702270508,-1.2378398441124474,39.43999862670898,-1.0329677930505428,39.08666610717773,0.11322332667367463
9792,2019-01-15,39.71333312988281,40.12666702270508,39.52000045776367,40.00666809082031,2098950.0,-0.006669995382861393,1.2750017881410485,-0.5116303827114494,74.46103173315338,61.760552753468716,-0.6249268102274499,-1.7577631439467751,-0.5043397282283522,2.701087436165878,12.51509272725308,0.6066665649414062,0.7351110098422637,1.4476665496826158,-1.0258826379678965,3.921215737333128,0.2108919558573561,2.6844411435078754,-1.632671150777206,72.4636929998236,-8.216443027225125,1.2367745938252568,1,-0.8999996185302734,-1.79333305358886,0.04166698455810547,2.2533340454101562,6.880001068115234,1,0.13194565314700046,1.1139190079890915,39.97999954223633,1.7526902891176344,39.62666702270508,-1.2378398441124474,39.43999862670898,0.13194565314700046
9793,2019-01-16,40.040000915527344,40.27333450317383,39.63999938964844,39.78666687011719,2283600.0,0.008225645139786186,-1.3170697667927371,-0.863633999167707,68.3778358337411,64.65967609464339,-0.8064788352240555,-1.9773631566922205,-0.8283684543824563,2.316454093089284,11.691541557767316,0.6333351135253906,0.8595381211132604,1.642000961303708,-0.916768121982031,4.200770044589447,0.3626164196608386,2.9213855029465776,-1.7026182274300368,87.67604356813872,6.892456445863516,1.2793845416428689,1,-0.9033336639404297,-2.093334197998047,-0.20000076293945312,1.529998779296875,6.2866668701171875,2,0.11338663365931012,1.2750017881410485,39.71333312988281,1.1139190079890915,39.97999954223633,1.7526902891176344,39.62666702270508,0.11338663365931012
9794,2019-01-17,40.893333435058594,41.246665954589844,39.77333450317383,39.87333297729492,3676650.0,0.02131200049998827,-1.415302596813783,4.026306279174823,69.32270689272926,66.10711741793648,-1.2919251484904564,-2.6980986195448864,-1.651038547192023,1.4217711019368409,11.102393536440415,1.4733314514160156,1.035806005680783,2.323333549499509,-0.4236183964200251,5.070285495419043,0.9498575765397419,3.696809522459276,-2.2849174928505747,84.59304404815173,5.804524411296356,1.3734759729597676,1,-1.0799999237060547,-2.460000991821289,-1.093332290649414,0.676666259765625,5.326667785644538,3,0.11020544700708257,-1.3170697667927371,40.040000915527344,1.2750017881410485,39.71333312988281,1.1139190079890915,39.97999954223633,0.11020544700708257
9795,2019-01-18,41.98666763305664,42.11333465576172,40.9466667175293,41.246665954589844,3367050.0,0.026736245401327796,1.3489901957395822,0.7254915160422908,76.03889776511379,67.97817391450137,-2.2042373008324105,-3.5480456161014686,-2.7038120720746406,0.28440204425825755,10.184474434066075,1.220001220703125,1.2009771871125139,3.146667671203616,0.16870321225896134,6.124632130148271,1.6576854417312887,4.6356499006759435,-2.9561316888675293,95.78712984343679,16.369682108923982,1.488982229472329,1,-1.739999771118164,-3.1200008392333984,-2.186666488647461,-0.4166679382324219,3.626667022705078,4,0.08320098036142642,-1.415302596813783,40.893333435058594,-1.3170697667927371,40.040000915527344,1.2750017881410485,39.71333312988281,0.08320098036142642
9796,2019-01-22,41.36666870117188,41.72000122070313,40.959999084472656,41.59333419799805,3508200.0,-0.01476656678980226,2.1666785876069263,-0.3063040306824588,70.13946488780991,68.75479728130686,-1.4095237537764547,-2.7188021004656733,-2.0689634620636426,0.8436465659288999,9.178944257979344,1.0266685485839844,1.5225842064806159,2.305335235595713,-0.7353908882558002,5.346061359447226,0.7849721736699564,3.8256982975214697,-1.7812289888996986,71.20826327874619,-7.741548334863339,1.520363061925756,1,-1.1200008392334055,-2.50000190734864,-1.5666675567627024,0.20333099365233664,3.833332061767571,1,0.11265107860329304,1.3489901957395822,41.98666763305664,-1.415302596813783,40.893333435058594,-1.3170697667927371,40.040000915527344,0.11265107860329304
9797,2019-01-23,41.08000183105469,41.69333267211914,40.81999969482422,41.69333267211914,2850150.0,-0.006929899823165497,1.8478364980936801,2.7058853228766058,65.79832627774708,69.53024670811932,-1.010715087981339,-2.1916635147934755,-1.7820775109743892,1.0686590918176648,8.699787811695362,0.8733329772949219,1.5827797112977748,1.794668197631836,-1.1408458696774773,4.730182264941149,0.32691116397717934,3.2624252312864925,-1.039541028954389,58.221077471197006,-17.793231158752036,1.4677570336546553,1,-0.8333339691162109,-2.2133350372314453,-1.2800006866455078,0.48999786376953125,4.099998474121094,2,0.12252513632806239,2.1666785876069263,41.36666870117188,1.3489901957395822,41.98666763305664,-1.415302596813783,40.893333435058594,0.12252513632806239
9798,2019-01-24,41.19333267211914,41.28666687011719,40.69333267211914,40.77333450317383,3752550.0,0.002758783739361448,-1.0459735339770067,-0.6847824058812919,74.55731459473982,70.44650696469238,-0.8870746249593395,-1.9801713869246385,-1.8992407446814994,0.8943456933243255,7.657709934830106,0.5933341979980469,1.6308839290336437,1.6373323440551744,-0.9098965811379216,4.18456126924827,0.3637178814586264,2.9109468066517223,-0.7797545763597853,60.68367847646869,-17.994943875518025,1.2736144625965495,1,-0.6599979400634766,-2.3266658782958984,-1.393331527709961,0.3766670227050781,3.7933349609375,3,0.1310892121514069,1.8478364980936801,41.08000183105469,2.1666785876069263,41.36666870117188,1.3489901957395822,41.98666763305664,0.1310892121514069
9799,2019-01-25,41.79333114624024,42.18000030517578,41.61333465576172,41.70666885375977,3333600.0,0.014565426859167285,-3.1463741416845945,0.20633969118982742,70.06578472677535,70.93641944622523,-1.2495508585848896,-2.3759235386034447,-2.457708027860214,0.24230198932291103,7.758275054749319,0.9866676330566406,1.6300937204493948,2.0303308486938576,-0.538646172249635,4.59930786963735,0.7458423382221113,3.314819359165604,-1.0999984741211009,73.99088065564901,-2.021480903949069,1.2844885104717478,1,-1.1499977111816477,-2.893331527709968,-2.509997367858894,-0.22333145141602273,3.400001525878899,4,0.10847033522026672,-1.0459735339770067,41.19333267211914,1.8478364980936801,41.08000183105469,2.1666785876069263,41.36666870117188,0.10847033522026672
9800,2019-01-28,40.86666870117188,41.22666549682617,40.63999938964844,41.18000030517578,6590100.0,-0.022172495459283903,1.88527634985554,-3.6155471432343576,61.2069140338752,69.99647519396498,-0.14359734739323216,-1.3150625373639073,-1.4998558150270114,1.1050412709748443,8.03621932421435,1.153331756591804,1.7028112183562385,0.9756683349609432,-1.542384455431197,3.4937211253530833,-0.28335806023513044,2.234694730157017,1.3133316040038991,14.718777712273376,-58.25309156665526,1.2590263951960703,1,-0.016668319702155543,-1.9666690826416087,-1.7650012969970774,0.696664810180657,3.9733314514160085,0,0.1309950796008421,-3.1463741416845945,41.79333114624024,-1.0459735339770067,41.19333267211914,1.8478364980936801,41.08000183105469,0.1309950796008421
9801,2019-01-29,43.22666549682617,43.313331604003906,41.606666564941406,42.51333236694336,5888850.0,0.05774869522424808,2.8496261304284225,-2.2766076602790943,69.79866144100971,69.47843405039347,-2.229028907429111,-3.4447536603486313,-3.8106976910198256,-1.3049528019867296,9.052526799480724,2.446662902832024,1.744793927337767,3.077331924438475,0.30312040229901527,5.851543446577935,1.6902261633687488,4.4644376855082015,-2.5866661071777344,96.7581243097155,24.241394782159446,1.3871057610697284,1,-1.75,-3.760000228881836,-4.468332290649414,-1.9899978637695312,1.5200004577636719,1,0.05521289073548319,1.88527634985554,40.86666870117188,-3.1463741416845945,41.79333114624024,-1.0459735339770067,41.19333267211914,0.05521289073548319
9802,2019-01-30,43.16666793823242,43.459999084472656,42.41999816894531,43.33333206176758,4264500.0,-0.0013879756373563756,3.952406902815622,-0.23364136131254146,74.28576488892404,70.13487061208046,-1.8189421690913719,-3.1465099003192165,-3.719067236378578,-1.3125212445882113,10.083387306182114,1.0400009155273438,1.7976154085647806,2.7636676788330092,-0.14357999556136036,5.670915353227379,1.3100438416358244,4.217291516030194,-2.5266685485839844,89.59818517787042,15.071960278081264,1.4536238371971832,1,-1.5500011444091797,-3.626668930053711,-4.441667556762695,-2.39666748046875,1.7066650390625,2,0.04710423393384322,2.8496261304284225,43.22666549682617,1.88527634985554,40.86666870117188,-3.1463741416845945,41.79333114624024,0.04710423393384322
9803,2019-01-31,43.68000030517578,43.70666885375977,42.77333450317383,43.099998474121094,3718950.0,0.011891869154179169,1.947345596472798,-3.480064087891966,74.76640511883294,70.73972597053643,-1.9686676675861108,-3.43369494072698,-4.213062434204723,-1.8833498589689697,10.84144851785292,0.9333343505859446,1.8087058706160875,3.0216667175292997,-0.09820407937976228,6.141537514438362,1.4617313190747723,4.581602115983827,-2.9272009277343756,99.13037420902094,22.76137220971944,1.5599353984545303,1,-1.5066661834716797,-4.0166664123535085,-4.954999923706055,-2.9099998474121094,1.7533340454101562,3,0.03434065910073403,3.952406902815622,43.16666793823242,2.8496261304284225,43.22666549682617,1.88527634985554,40.86666870117188,0.03434065910073403
9804,2019-02-01,43.30666732788086,43.91999816894531,43.16666793823242,43.67333221435547,3028500.0,-0.008547000336231347,-1.3298981235141782,-0.6321788429665097,71.03662552194137,70.18391794351726,-1.3600235758584418,-2.758650156139936,-3.828845048346267,-1.5684581850274526,11.681095199172551,0.7533302307128906,1.8120276730408023,2.3670003890991183,-0.6345712647848316,5.368572042983068,0.8662145621571469,3.8677862160410896,-2.376635781860351,81.3008820327692,4.122419553520501,1.5007858269419747,2,-1.0266685485839844,-3.5366687774658203,-4.915000915527344,-3.3200016021728516,2.186664581298828,4,0.038793109902830025,1.947345596472798,43.68000030517578,3.952406902815622,43.16666793823242,2.8496261304284225,43.22666549682617,0.038793109902830025
9805,2019-02-04,43.5,43.50666809082031,42.78666687011719,43.2599983215332,3088050.0,0.0044642703779396165,4.684118594811101,-0.6545532100833342,70.49693483475119,70.22363682651074,-1.4707836543537383,-2.7672761892452016,-4.002804678390632,-1.8301330934199314,13.035689273447066,0.720001220703125,1.9094013760380193,2.352999687194824,-0.7580640944395611,5.46406346882921,0.7974677963776315,3.908531578012017,-2.3307711241455067,81.84444598351654,5.658990984271412,1.5555318908171916,2,-1.220001220703125,-3.1833343505859375,-5.529999732971191,-4.126667022705078,2.3266677856445312,0,0.038927187864807866,-1.3298981235141782,43.30666732788086,1.947345596472798,43.68000030517578,3.952406902815622,43.16666793823242,0.038927187864807866
9806,2019-02-05,43.71333312988281,43.7400016784668,43.1533317565918,43.61999893188477,2964750.0,0.004904209882363508,6.999791932169887,0.38888977191445817,73.43754330657973,71.07243871860325,-1.4709191208124253,-2.7758659394761196,-4.169815428298961,-2.1013621465606462,14.174491398813965,0.586669921875,1.952324324321836,2.345999526977536,-0.8395670428633863,5.531566096818459,0.7532162420570714,3.938782811898001,-2.324042710581054,86.22233072916666,9.17093223206831,1.5927832849204615,2,-1.4333343505859375,-3.1400012969970703,-5.743332862854004,-4.6100006103515625,1.9199981689453196,1,0.025773990268769476,4.684118594811101,43.5,-1.3298981235141782,43.30666732788086,1.947345596472798,43.68000030517578,0.025773990268769476
9807,2019-02-06,43.70666885375977,43.91999816894531,42.973331451416016,43.313331604003906,3180750.0,-0.0001524540831338017,1.3089548142186578,4.214288633670238,72.32148870148737,70.82401361935298,-1.1761653943652348,-2.5851325616258265,-4.128416431403231,-2.159394260041047,15.077082106563386,0.9466667175292969,1.8372283199183883,2.1383352279663157,-1.1074570913578157,5.384127547290447,0.5154390683042536,3.761231387628378,-2.1149218144865287,81.3956505683809,5.453224616902659,1.6228961596620646,2,-1.4266700744628977,-3.1333370208740305,-5.655002593994148,-4.760002136230476,1.393329620361321,2,0.023794929426212974,6.999791932169887,43.71333312988281,4.684118594811101,43.5,-1.3298981235141782,43.30666732788086,0.023794929426212974
9808,2019-02-07,43.93333435058594,44.0533332824707,43.40666580200195,43.81999969482422,3771450.0,0.0051860620534722734,2.66039039557782,0.2881360863535361,70.0352072663132,70.82061612374608,-1.0876677911105475,-2.561405120875122,-4.3191463418282865,-2.452756119946507,16.438953896901708,0.64666748046875,1.81956948877243,2.1226673126220703,-1.0661979222093834,5.311532547453524,0.5282346952063435,3.717099930037797,-2.155327220938929,90.52639821231205,15.030566288139624,1.5944326174157255,2,-1.5866680145263672,-3.2933349609375,-5.8816680908203125,-4.986667633056641,1.6733322143554688,3,0.021396022874290432,1.3089548142186578,43.70666885375977,6.999791932169887,43.71333312988281,4.684118594811101,43.5,0.021396022874290432
9809,2019-02-08,43.96666717529297,43.97999954223633,43.29999923706055,43.746665954589844,2302500.0,0.0007587137466289473,4.513531904364233,1.9411645910467856,65.1685846395012,71.26080174659342,-0.8719915673493119,-2.359179573517281,-4.328955326663575,-2.558058726068978,17.994438300203814,0.6800003051757812,1.884685528925445,1.9296667098999052,-1.1926072093255087,5.051940629125319,0.3685297502871947,3.4908036695126157,-1.9611274303635895,93.15793753331587,19.39318671012998,1.5611369596127076,2,-1.136667251586914,-3.2366676330566406,-5.915000915527344,-5.020000457763672,1.4333343505859304,4,0.03335861618633573,2.66039039557782,43.93333435058594,1.3089548142186578,43.70666885375977,6.999791932169887,43.71333312988281,0.03335861618633573
9810,2019-02-11,43.573333740234375,44.13333129882813,43.5533332824707,43.900001525878906,1567350.0,-0.008946173552122794,-2.1636079900125234,-1.4848453322236095,67.51326973869843,71.0068693352255,-0.06072737538038098,-1.7444505038622538,-3.9138194826630723,-2.2427999101263154,19.71074095174531,0.579998016357429,1.884316433468797,1.3389999389648466,-1.6373145338154984,4.315314411745192,-0.1491572974253259,2.827157175355019,-1.363014641550862,51.724342046848115,-21.439962274434187,1.4881572363901718,2,-0.29666900634765625,-2.5066680908203125,-5.52166748046875,-4.626667022705078,1.5866661071777344,0,0.04406360505697182,4.513531904364233,43.96666717529297,2.66039039557782,43.93333435058594,1.3089548142186578,43.70666885375977,0.04406360505697182
9811,2019-02-12,44.50666809082031,44.68000030517578,43.91999816894531,44.026668548583984,2659500.0,0.02141985178710626,-1.1922918214079392,-1.4693813205035384,74.66417209676769,71.04891458054146,-0.8866385389419875,-2.446714440531842,-4.8450048539065875,-3.2547901681811453,21.461060175565,1.1066665649414062,1.9418047898296393,2.0460008621215806,-0.8967715867871604,4.988773311030322,0.5746146376672101,3.517387086575951,-2.065587528119444,89.84382858024154,14.178375563028496,1.4713862244543705,2,-0.7800006866455078,-2.9766674041748047,-6.285001754760742,-5.560001373291016,0.9533309936523438,1,0.029658470324730457,-2.1636079900125234,43.573333740234375,4.513531904364233,43.96666717529297,2.66039039557782,43.93333435058594,0.029658470324730457
9812,2019-02-13,44.95333480834961,45.12666702270508,44.540000915527344,44.72666549682617,1684800.0,0.010035950492133683,1.0465082237717571,0.4722281826923841,75.82424895357592,71.16645278440178,-1.1769868454276278,-2.614744510893942,-5.26924359893551,-3.7804428989925754,23.40518914267198,0.6199989318847656,2.156269512884414,2.2306674957275376,-0.6136153069034265,5.074950298358502,0.8085260944120591,3.652808897043016,-2.1988054817022515,90.5110159757753,12.415498712066835,1.4221414013154805,2,-0.9966678619384766,-3.200000762939453,-6.620001792907715,-6.0066680908203125,-0.2666664123535156,2,0.015126719594387383,-1.1922918214079392,44.50666809082031,-2.1636079900125234,43.573333740234375,4.513531904364233,43.96666717529297,0.015126719594387383
9813,2019-02-14,44.58000183105469,45.040000915527344,44.45333480834961,44.686668395996094,2368800.0,-0.008304900601625254,-2.2592506251854365,-0.4705822955233928,69.75432467002167,71.02397491196625,-0.7404267340496347,-1.98565217720396,-4.896916063600258,-3.500671566606229,25.284271426033396,0.5866661071777344,2.078511726315938,1.6303344726562514,-1.0312696831702084,4.291938628482711,0.29953239474301796,2.961136550569485,-1.4459304730380964,70.07309178239532,-8.188788300438901,1.3308020779132304,2,-0.6233348846435547,-2.8266677856445312,-6.170001983642578,-5.633335113525391,0.35333251953125,3,0.01166434772786773,1.0465082237717571,44.95333480834961,-1.1922918214079392,44.50666809082031,-2.1636079900125234,43.573333740234375,0.01166434772786773
9814,2019-02-15,45.4000015258789,45.49333190917969,44.66666793823242,45.01333236694336,2900400.0,0.01839389100816491,1.8837286669549884,-3.625026822115662,82.62960839615516,72.37204975212225,-1.3770738598261403,-2.5831518879460162,-5.6845574695770935,-4.40817905242934,26.567125922284085,0.913330078125,1.9951903318636894,2.2250007629394446,-0.46649753648167547,4.916499062360565,0.879251613228881,3.570749912650008,-1.9471148615121479,95.18915209444688,8.522280966687049,1.3457491497105618,2,-1.1666698455810476,-3.463335037231438,-6.716668128967278,-6.453334808349602,-0.45333480834960227,4,0.004552093218426423,-2.2592506251854365,44.58000183105469,1.0465082237717571,44.95333480834961,-1.1922918214079392,44.50666809082031,0.004552093218426423
9815,2019-02-19,45.47999954223633,45.71333312988281,45.13333129882813,45.31999969482422,2349000.0,0.0017620707856547124,-1.1749933839254736,0.4137900417312113,74.14291739963517,72.45042465135064,-1.2814283402966282,-2.517071005297865,-5.692129767821875,-4.556521721180289,27.35199867616775,0.5800018310546804,1.8681341973995842,2.1303321838378935,-0.6869262841574653,4.947590651833252,0.7217029498402141,3.538961417835573,-1.659832733803249,86.98884521135389,1.5324194333324073,1.4086292339976787,2,-1.136667251586914,-3.146665573120117,-6.668333053588867,-6.533332824707031,-0.2666664123535156,1,-0.0017589713536196872,1.8837286669549884,45.4000015258789,-2.2592506251854365,44.58000183105469,1.0465082237717571,44.95333480834961,-0.0017589713536196872
9816,2019-02-20,46.02666854858398,46.04666519165039,45.33333206176758,45.540000915527344,1937550.0,0.012019987067941162,1.708889548822622,3.041675607371865,77.74906470730193,73.0534886519967,-1.637659073386331,-2.8424586007937265,-6.142623457863529,-5.157234718782895,28.250272417771527,0.7133331298828125,1.821211993946747,2.4440011978149343,-0.45241262211670374,5.340415017746572,0.9957942878491153,3.8922081077807533,-1.827868475860953,98.74497823703156,13.24187881033329,1.448206909965819,2,-1.3533363342285085,-3.450002670288079,-7.615002632141106,-7.08000183105468,-0.5133361816406179,2,-0.018829707395768724,-1.1749933839254736,45.47999954223633,1.8837286669549884,45.4000015258789,-2.2592506251854365,44.58000183105469,-0.018829707395768724
9817,2019-02-21,46.11333465576172,46.29999923706055,45.753334045410156,45.88000106811523,2528550.0,0.0018829541635467795,-1.246564819677528,0.4794516252929819,75.74051745427613,73.68741200621481,-1.5053410951151918,-2.6695762944872286,-6.0981012986041065,-5.292986450073137,29.404142254107523,0.5466651916503906,1.7800268740176861,2.279000663757323,-0.5762062940345274,5.134207621549173,0.8513971848613977,3.706604142653248,-1.544961559253224,89.89179742693537,5.859957333842701,1.4276034788959235,2,-1.3133354187011719,-3.2033348083496094,-7.791667938232422,-7.166667938232422,-0.6866683959961009,3,-0.014168040029337359,1.708889548822622,46.02666854858398,-1.1749933839254736,45.47999954223633,1.8837286669549884,45.4000015258789,-0.014168040029337359
9818,2019-02-22,46.59333419799805,46.81999969482422,46.26666641235352,46.30666732788086,2617200.0,0.010409126683627479,-2.0181647940075687,1.2285709614661127,84.00003788393005,75.77979570004024,-1.7526491072615258,-2.8715018864723874,-6.448946244834083,-5.822759331491589,30.866296117496915,0.7066650390625,1.7127209007658664,2.489000129699704,-0.33578399832515515,5.3137842577245635,1.0766080656872745,3.901392193712134,-1.678635873379143,89.47373082980356,4.8859141093901854,1.41239206401243,2,-1.406667709350586,-3.3633346557617188,-8.226667404174805,-7.64666748046875,-0.5600013732910156,4,-0.04092142867259918,-1.246564819677528,46.11333465576172,1.708889548822622,46.02666854858398,-1.1749933839254736,45.47999954223633,-0.04092142867259918
9819,2019-02-25,46.32666778564453,46.9000015258789,46.28666687011719,46.88000106811523,2124900.0,-0.005723273874763235,1.0674171751136627,-1.9302310108053193,78.80438669871853,77.03436425115356,-1.2471641244391236,-2.369269233711691,-6.058719097954992,-5.598661243773165,31.77070876745457,0.6133346557617116,1.668522247095865,1.9956668853759751,-0.7753352551540331,4.766669025905983,0.6101658151109746,3.3811679556409757,-1.030909186984566,67.54721218167148,-16.669357737473405,1.3855010702650024,2,-0.9166679382324219,-2.989999771118164,-7.785000801086426,-7.380001068115234,-0.7133331298828125,0,-0.030076271436262347,-2.0181647940075687,46.59333419799805,-1.246564819677528,46.11333465576172,1.708889548822622,46.02666854858398,-0.030076271436262347
9820,2019-02-26,46.22000122070313,46.58666610717773,45.93999862670898,46.11333465576172,3012900.0,-0.002302487315404389,-1.8529114776168745,-0.19277091821611564,76.11115084757905,77.1951396679104,-0.8108565627471762,-1.9404698123441975,-5.8400788132648955,-5.544237701306031,33.57100713603228,0.64666748046875,1.6527290021381802,1.6213336944580163,-0.745385877130829,3.9880532660468617,0.43797390866359365,2.804693480252439,-0.6033940365993828,56.59580270421043,-26.236547275160177,1.1833597857944236,2,-0.5433330535888743,-2.4500007629394602,-7.09666824340821,-7.273334503173835,-0.666667938232429,1,-0.027549425996195698,1.0674171751136627,46.32666778564453,-2.0181647940075687,46.59333419799805,-1.246564819677528,46.11333465576172,-0.027549425996195698
9821,2019-02-27,45.61333465576172,46.02000045776367,45.246665954589844,46.02000045776367,2964300.0,-0.013125628492404062,2.803292528493035,-3.8124955296471246,67.65432046437596,76.28736983577707,-0.03430866012244138,-1.207754373610058,-5.102538364167515,-5.001110741106771,33.801875783490765,0.9733352661132884,1.6954992130161344,0.8953336715698228,-1.4202345820403082,3.2109019251799538,-0.26245045523523913,2.0531177983748847,1.2866668701171804,22.177512390058514,-58.32347443332539,1.1577841268050648,2,0.06333351135253906,-1.8433341979980469,-6.056667327880859,-6.666667938232422,0.3999977111816406,2,-0.008769398880780543,-1.8529114776168745,46.22000122070313,1.0674171751136627,46.32666778564453,-2.0181647940075687,46.59333419799805,-0.008769398880780543
9822,2019-02-28,45.20000076293945,45.599998474121094,44.9466667175293,45.599998474121094,3467400.0,-0.009061689875156986,2.266677475037432,0.9836030204962244,61.336514372374126,75.3520575804829,0.4667814764359335,-0.6685548957639327,-4.544531109011714,-4.660219628839734,33.825256646356316,0.6666679382324219,1.7563789222366424,0.3803331375122099,-1.8243406084804121,2.585006883504832,-0.7220037354841011,1.4826700105085209,1.666934051513664,12.969309937409115,-63.52625170762173,1.1023368729963092,2,0.5833339691162109,-1.4300003051757812,-5.643333435058594,-6.253334045410156,0.8133316040039062,3,0.00693211501582125,2.803292528493035,45.61333465576172,-1.8529114776168745,46.22000122070313,1.0674171751136627,46.32666778564453,0.00693211501582125
9823,2019-03-01,45.18000030517578,45.71333312988281,44.813331604003906,45.5,3309450.0,-0.0004424879961522077,1.4107206719323162,0.8000038147190937,60.885164844190626,72.93600829693129,0.6491021737589762,-0.5590806769865395,-4.366790719737928,-4.709788034637711,33.65361596902837,0.9000015258789062,1.6801000375038413,0.28533267974853516,-1.8572817138823936,2.427947073379464,-0.7859745170669328,1.356639876564003,1.6101237854003827,17.57195507195513,-54.46892070203327,1.0713071968154653,3,0.676666259765625,-1.4099998474121094,-5.623332977294922,-6.233333587646484,0.779998779296875,4,0.005459627112078147,2.266677475037432,45.20000076293945,2.803292528493035,45.61333465576172,-1.8529114776168745,46.22000122070313,0.005459627112078147
9824,2019-03-04,44.98666763305664,45.61999893188477,44.43999862670898,45.41333389282226,3549450.0,-0.004279164913971734,1.8095367847411308,1.333333333333311,63.15137084184363,71.71472534606555,0.8690248005123209,-0.24604831361227042,-4.016646722507566,-4.567629671992492,33.18364781833977,1.1800003051757955,1.545467757443589,0.00799999237060689,-1.9999778904049492,2.015977875146163,-0.9959889490171676,1.0119889337583814,1.6848489083251863,25.465937846521612,-47.11472004472883,1.0039889413877774,3,0.6833324432372976,-1.2166671752929688,-5.2866668701171875,-6.040000915527344,0.6133308410644531,0,0.023266119646552674,1.4107206719323162,45.18000030517578,2.266677475037432,45.20000076293945,2.803292528493035,45.61333465576172,0.023266119646552674
9825,2019-03-05,45.19333267211914,45.43333435058594,44.88666534423828,45.08666610717773,3345150.0,0.004593917485691712,-1.1578979069417257,-0.2500000000000208,57.388791514619136,69.4524727691008,0.6899783288833703,-0.3366065908914635,-4.032926263613291,-4.826383495614095,33.10007161687379,0.5466690063476562,1.505307370045152,0.12999839782715128,-1.7544608378177244,2.014457633472027,-0.812231219995283,1.0722280156495856,1.299662436088859,47.67931470733121,-21.779224754178806,0.9422296178224373,3,0.4766674041747976,-1.4233322143554688,-5.421666145324707,-6.246665954589844,0.6599998474121094,1,0.009293450135437586,1.8095367847411308,44.98666763305664,1.4107206719323162,45.18000030517578,2.266677475037432,45.20000076293945,0.009293450135437586
9826,2019-03-06,44.84000015258789,45.2400016784668,44.80666732788086,45.106666564941406,3741900.0,-0.007818244387832629,-1.600016021789634,-2.4999999999998335,48.755474905079296,66.45413470807893,0.9580266445676884,0.11116004298862947,-3.5007793702174936,-4.508882008179334,32.83387384509457,0.4333343505859375,1.2853900995218055,-0.2796674728393569,-2.058611128190563,1.4992761825118492,-1.1691393005149564,0.6098043548362426,1.488755237100186,31.413703538378503,-33.92025194892027,0.8894718276756017,3,0.8299999237060476,-0.5866661071777344,-4.965000152587891,-5.893333435058594,1.633331298828132,2,0.015908410514170024,-1.1578979069417257,45.19333267211914,1.8095367847411308,44.98666763305664,1.4107206719323162,45.18000030517578,0.015908410514170024
9827,2019-03-07,44.746665954589844,44.81999969482422,43.9466667175293,44.67333221435547,3154050.0,-0.0020814941498759065,6.939346650020807,-0.2750017881410486,51.95004945421825,62.89302488255538,0.9354883088834285,0.30188068765193066,-3.2150676867685206,-4.425566934562184,32.373297677744695,0.8933334350585938,1.1919567580246238,-0.42500152587890483,-2.0869931992743247,1.236990147516515,-1.2559973625766148,0.4059943108188051,1.430988894059908,45.2829822011958,-18.647982834522914,0.830995836697711,3,0.6766681671142578,-0.08666610717773438,-4.27500057220459,-5.280000686645508,2.2533340454101562,3,0.02830750370628654,-1.600016021789634,44.84000015258789,-1.1578979069417257,45.19333267211914,1.8095367847411308,44.98666763305664,0.02830750370628654
9828,2019-03-08,44.87333297729492,44.913333892822266,44.13333129882813,44.33333206176758,2787300.0,0.002830758895727037,1.5161262536146944,7.3636079900124844,42.64428993846412,58.87523635363824,0.6025452010840269,0.2627163829877972,-3.117483849680653,-4.550973510011644,31.83807463182712,0.7800025939941335,1.0153881335194228,-0.3453344345092759,-1.9102041749015015,1.2195353058829497,-1.1277693047053887,0.4371004356868369,1.0812230582427844,55.37849877124088,-4.408555880082851,0.7824348701961114,3,0.39333343505859375,-0.03666496276855469,-4.295000076293945,-5.333333969116211,2.0333328247070312,4,0.025404829862432088,6.939346650020807,44.746665954589844,-1.600016021789634,44.84000015258789,-1.1578979069417257,45.19333267211914,0.025404829862432088
9829,2019-03-11,45.43333435058594,45.47999954223633,44.76666641235352,44.926666259765625,2701200.0,0.01247960283169447,1.3777831466245964,0.9382726514926744,49.42530571593669,55.910142450122414,-0.1089600627504268,-0.19159531515519745,-3.502495892067529,-5.09878097408366,31.615014877689916,0.7133331298828054,0.8616239153952705,0.14133358001708984,-1.3098295736456365,1.5924967336798161,-0.5842479968142698,0.8669151568484494,0.320432753150925,96.95661692631495,38.93283186325132,0.7255815768313619,3,-0.4500007629394531,-0.5900001525878906,-4.515000343322754,-5.770000457763665,2.1866645812988352,0,0.011592033501717447,1.5161262536146944,44.87333297729492,6.939346650020807,44.746665954589844,-1.600016021789634,44.84000015258789,0.011592033501717447
9830,2019-03-12,45.49333190917969,45.540000915527344,45.253334045410156,45.49333190917969,3392400.0,0.0013205625220191752,5.142553539316658,0.0,42.5372600554912,53.11935796024634,-0.3161189809572704,-0.10580068290197886,-3.4042612225536715,-5.145686185835729,31.294156674615458,0.2866668701171875,0.6067132346178781,0.10533123016357138,-1.1003834158261583,1.311045876153301,-0.49752609283129345,0.7081885531584362,0.0797251559364156,97.07098445471806,42.37237620975373,0.602857322994864,3,-0.6633319854736328,-0.6499977111816406,-4.4683332443237305,-5.723333358764648,1.920001983642571,1,0.00234466372246267,1.3777831466245964,45.43333435058594,1.5161262536146944,44.87333297729492,6.939346650020807,44.746665954589844,0.00234466372246267
9831,2019-03-13,45.82666778564453,46.00666809082031,45.47333145141602,45.72666549682617,4469850.0,0.007327137021537533,1.3188403393400305,100.0,46.247815536404396,51.44283586736081,-0.6884042329507878,-0.35328831515277415,-3.564277075551388,-5.472906502207849,30.74980030956501,0.5333366394042898,0.3923908133454006,0.3726671218872042,-0.7729298335618253,1.5182640773362337,-0.200131355837307,0.9454655996117154,-1.8800010681152344,91.262126933041,39.32092398338098,0.5727984777245135,3,-0.8500003814697266,-0.8900012969970703,-4.5283355712890625,-6.056669235229492,1.7999992370605469,2,0.0005818606321419395,5.142553539316658,45.49333190917969,1.3777831466245964,45.43333435058594,1.5161262536146944,44.87333297729492,0.0005818606321419395
9832,2019-03-14,45.63333129882813,45.81999969482422,45.4000015258789,45.6866683959961,3588450.0,-0.0042188641714194786,1.6249910592949182,-0.5333587640663742,36.41506602479054,48.72393599853858,-0.47733221922189273,-0.11214593847895316,-3.197368249683315,-5.261742904367956,29.855925965957947,0.4266662597656321,0.1872279155678882,0.14533081054688068,-0.9778448791489254,1.2685065002426867,-0.4162570343010188,0.7069186553947802,-1.6454645538330155,80.0710265453571,31.51930298590348,0.5615878448479026,3,-0.6566638946533274,-0.6966648101806712,-4.2066659927368235,-5.863332748413093,1.7866668701171804,3,0.018407600950436365,1.3188403393400305,45.82666778564453,5.142553539316658,45.49333190917969,1.3777831466245964,45.43333435058594,0.018407600950436365
9833,2019-03-15,45.099998474121094,45.90666580200195,45.0533332824707,45.63999938964844,4520100.0,-0.011687352413842556,-1.6947429287331952,10.124302674867687,33.85962728429912,45.46929782547808,0.0485661774016819,0.4871158524744814,-2.508555961688046,-4.698600600259283,28.862985128528813,0.85333251953125,0.04035248880279596,-0.41400184631347514,-1.4707895726620066,0.6427858800350563,-0.9423957094877409,0.11439201686079059,-1.0717557022094724,26.881581497512343,-18.471426541965727,0.5283938631742667,3,-0.12333106994628906,1.9073486328125e-06,-3.673333168029785,-5.329999923706055,2.3533363342285156,4,0.04212863836279612,1.6249910592949182,45.63333129882813,1.3188403393400305,45.82666778564453,5.142553539316658,45.49333190917969,0.04212863836279612
9834,2019-03-18,45.606666564941406,45.6533317565918,44.99333190917969,45.0533332824707,2678550.0,0.011234326118903182,1.0412461140049198,-1.0246895265544864,42.698404913324644,43.83703264755647,-0.40331965192832797,-0.0034525744472944098,-2.8218521992205865,-5.171039398988071,27.49725941842514,0.6599998474121094,-0.029222025101702798,0.08233299255370952,-0.9738026849300212,1.1384686700374402,-0.4457348461881523,0.6104008312955713,-1.5388552866516108,60.52627616322843,15.909866931694445,0.528067838741864,3,-0.6299991607666016,-0.5066661834716797,-4.113333702087402,-5.770000457763672,2.0466651916503906,0,0.028504587924868874,-1.6947429287331952,45.099998474121094,1.6249910592949182,45.63333129882813,1.3188403393400305,45.82666778564453,0.028504587924868874
9835,2019-03-19,45.4000015258789,45.99333190917969,45.22000122070313,45.84000015258789,2054700.0,-0.004531465564759696,1.0714340453576876,-0.7951783141334675,47.19298738741624,43.66342292337168,-0.18355884371953124,0.20755328611949153,-2.4741746158601217,-4.93387340406322,26.05532109581748,0.7733306884765554,-0.10110791074663439,-0.12033214569092365,-1.1777799342624249,0.9371156428805776,-0.6490560399766778,0.4083917485948305,-1.293413111338495,40.13175726547137,-7.020515041394425,0.5287238942857518,3,-0.42333412170409446,-0.17333412170409446,-3.6200017929077077,-5.563335418701165,1.373332977294929,1,0.04889861963419606,1.0412461140049198,45.606666564941406,-1.6947429287331952,45.099998474121094,1.6249910592949182,45.63333129882813,0.04889861963419606
9836,2019-03-20,45.15999984741211,45.61333465576172,44.9466667175293,45.28666687011719,1968000.0,-0.005286380405295499,-1.4096433717330907,0.28788049556539597,49.44851742382009,43.38547491999411,0.11913687588210564,0.3997949183946403,-2.0915374716092288,-4.631457958274368,24.195720240794312,0.6666679382324219,-0.1786520692852207,-0.3170003890991211,-1.3579857418103671,0.7239849636121249,-0.8374930654547441,0.20349228725650192,-1.0154098393461055,20.382174890752506,-29.809550689360034,0.5204926763556236,3,-0.09000015258789062,0.25,-2.9883346557617188,-5.283334732055657,2.14666748046875,2,0.04989667965065947,1.0714340453576876,45.4000015258789,1.0412461140049198,45.606666564941406,-1.6947429287331952,45.099998474121094,0.04989667965065947
9837,2019-03-21,45.459999084472656,45.5533332824707,44.88666534423828,44.88666534423828,1809600.0,0.006643030072501999,-1.3255841805503805,-4.526306279174823,53.58359941803126,44.600953751057126,-0.07714789351955886,0.05095213383840047,-2.2547248356742884,-4.840585605520388,22.054592194615573,0.6666679382324219,-0.2207853583828765,0.015665626525880327,-0.9813156143121873,1.012646867363948,-0.4828249938931535,0.5141562469449141,-1.2781675147515656,51.807270445974915,-2.4069249091865927,0.4984906204190336,3,-0.07333183288574219,-0.03666496276855469,-2.8316650390625,-5.309999465942383,2.0866661071777344,3,0.047660976283927514,-1.4096433717330907,45.15999984741211,1.0714340453576876,45.4000015258789,1.0412461140049198,45.606666564941406,0.047660976283927514
9838,2019-03-22,44.686668395996094,45.393333435058594,44.56666564941406,45.19333267211914,3131850.0,-0.017011234141020903,-1.2142795105627506,-0.8837161334965667,46.656769995060166,44.29333867095974,0.745295672651686,0.7105462938944598,-1.3314048534717031,-3.9828317527718156,19.343871497269888,0.8933334350585938,-0.20493097650258107,-0.6623317718505888,-1.5559877748671624,0.23132423116598488,-1.1091597733588756,-0.21550377034230195,-0.4683400958530157,8.411409869729834,-47.39696243251602,0.446828001508288,3,0.5999984741210938,0.7366657257080078,-1.8316679000854492,-4.313335418701172,3.0933303833007884,4,0.06116655976067631,-1.3255841805503805,45.459999084472656,-1.4096433717330907,45.15999984741211,1.0714340453576876,45.4000015258789,0.06116655976067631
9839,2019-03-25,44.93333435058594,45.21333312988281,44.73333358764648,44.959999084472656,1756950.0,0.00551990030682048,-1.2499999999999583,0.052628012558444195,47.12814933606598,44.80343747991249,0.46963292876593243,0.37328148176572995,-1.43351348595926,-4.143634753322175,16.44226794246625,0.5266647338867188,-0.19058708977281924,-0.3459991455078111,-1.1291540597243426,0.4371557687087204,-0.7375766026160733,0.045578311600451116,-0.6792392546293158,25.7010845151768,-29.849381080429854,0.3915774571082651,3,0.35333251953125,0.48999977111816406,-2.078333854675293,-4.560001373291016,2.2999992370605398,0,0.05608309497135755,-1.2142795105627506,44.686668395996094,-1.3255841805503805,45.459999084472656,-1.4096433717330907,45.15999984741211,0.05608309497135755
9840,2019-03-26,44.9466667175293,45.43333435058594,44.77333450317383,45.14666748046875,1846050.0,0.00029671439113188036,-1.414640103276229,7.500572246065809,51.27388360926096,45.36188948800767,0.41415398756883803,0.27369539199736437,-1.3051709497218695,-4.075583774496792,14.039631625634218,0.6599998474121094,-0.13851460731217458,-0.2690000534057617,-0.9272381439062869,0.38923803709476346,-0.5981190986560208,0.060118991844497316,-0.6575201616754001,36.305753376728454,-21.376749094978415,0.32911904525026214,3,0.3333320617675781,0.4766674041748047,-1.8616676330566406,-4.39000129699707,1.8466644287109446,1,0.06021948315039105,-1.2499999999999583,44.93333435058594,-1.2142795105627506,44.686668395996094,-1.3255841805503805,45.459999084472656,0.06021948315039105
9841,2019-03-27,45.21333312988281,45.37333297729492,44.913333892822266,44.98666763305664,1531500.0,0.005932951914530138,-1.464283159798502,-1.1333231608460965,55.35168704088026,47.46595848979541,0.05736972435290255,-0.025797278561284998,-1.4355334481735866,-4.265621902101124,12.52042070100331,0.45999908447265625,-0.15008894606449275,0.01766643524170064,-0.6134450673272198,0.6487779378106211,-0.29788931604276314,0.3332221865261644,-0.8898361433295889,65.5405588268271,6.029783526620022,0.3155557512844607,3,0.0666656494140625,0.21000099182128906,-1.875,-4.546667098999023,2.3733329772949148,2,0.03450312696057267,-1.414640103276229,44.9466667175293,-1.2499999999999583,44.93333435058594,-1.2142795105627506,44.686668395996094,0.03450312696057267
9842,2019-03-28,45.51333236694336,45.90666580200195,45.13999938964844,45.28666687011719,1738800.0,0.006635194007899248,-1.9487143747936764,1.0,57.05881758957107,50.043646301492295,-0.2921657894249208,-0.3173917517610505,-1.5843356917922193,-4.494241122478229,11.570792268813335,0.7666664123535156,-0.12935764718622522,0.3019990921020508,-0.3449235131628683,0.9489216973669699,-0.021462210530408754,0.6254603947345103,-1.156171958304796,70.64676192021591,10.174857722248447,0.32346130263246053,3,-0.23333358764648438,-0.08999824523925781,-1.8883333206176758,-4.680000305175781,0.7733345031738281,3,0.03940240952868601,-1.464283159798502,45.21333312988281,-1.414640103276229,44.9466667175293,-1.2499999999999583,44.93333435058594,0.03940240952868601
9843,2019-03-29,45.42666625976562,45.96666717529297,45.35333251953125,45.86000061035156,3480000.0,-0.001904191643868458,-1.114940411986004,-1.9117790605698828,49.917880605541185,50.84581026729413,-0.17242069508296964,-0.22271737932487667,-1.3548933947378714,-4.356518695046297,10.7755939823848,0.6133346557617188,-0.15296280638544602,0.20299968719481853,-0.45077661552068804,0.8567759899103251,-0.1238884641629312,0.5298878385525683,-1.0365156974834164,56.21615101249229,0.34447456094507345,0.3268881513577524,3,-0.1466674804687429,-0.003332138061516332,-1.5716667175292898,-4.466667175292962,0.47333526611328125,4,0.046668600327434806,-1.9487143747936764,45.51333236694336,-1.464283159798502,45.21333312988281,-1.414640103276229,44.9466667175293,0.046668600327434806
9844,2019-04-01,46.03333282470703,46.15999984741211,45.56000137329102,45.87333297729492,4004250.0,0.013354855526317433,1.9032144933688617,-0.3692295503362734,55.861080978130346,51.80893177737347,-0.7958969602801815,-0.787316008089114,-1.8363001820065605,-4.8991413051046635,10.517015962058748,0.7333335876464915,-0.10738686005862519,0.7573329925537138,0.021072605575199077,1.4935933795322285,0.38920279906445643,1.1254631860429711,-1.6108519118540698,90.86535022805677,38.54427757023552,0.36813019348925685,4,-0.6700000762939453,-0.6099987030029297,-1.8249998092651367,-4.813333511352539,-0.1399993896484375,0,0.037943504139513085,-1.114940411986004,45.42666625976562,-1.9487143747936764,45.51333236694336,-1.464283159798502,45.21333312988281,0.037943504139513085
9845,2019-04-02,45.61333465576172,46.06666564941406,45.46666717529297,46.06666564941406,7139250.0,-0.0091237836405339,1.6470657533785489,-2.8333214123930097,47.727272727272734,51.617682366645994,-0.38270011272825855,-0.35230170128038196,-1.3285868871473951,-4.418594363256695,10.184970852318779,0.5999984741210938,-0.011972025907411421,0.31633472442626953,-0.4338256497770132,1.0664950986295523,-0.05874546267536829,0.6914149115279073,-1.1213529855263928,56.149825890589526,8.392893906266593,0.37508018710164026,4,-0.2500019073486328,-0.3466682434082031,-1.2400007247924805,-4.353334426879883,0.39333343505859375,1,0.03551590656790804,1.9032144933688617,46.03333282470703,-1.114940411986004,45.42666625976562,-1.9487143747936764,45.51333236694336,0.03551590656790804
9846,2019-04-03,45.5533332824707,45.96666717529297,45.35333251953125,45.77999877929688,3945900.0,-0.0013154349214727912,1.0444410536153654,0.5000000000000157,49.122827564571715,51.122041049594934,-0.2917136826232536,-0.24887927552760658,-1.1597716366131579,-4.30735874479965,9.87235103616016,0.6133346557617188,0.008654631164674242,0.22066669464111044,-0.5054525604312019,0.9467859497134228,-0.14239293289504928,0.5837263221772702,-0.9946308851483039,40.522912482656224,-3.01652503593521,0.3630596275361562,4,-0.1900005340576172,-0.5,-0.8299989700317383,-4.293333053588867,0.7866668701171875,2,0.027220793176219615,1.6470657533785489,45.61333465576172,1.9032144933688617,46.03333282470703,-1.114940411986004,45.42666625976562,0.027220793176219615
9847,2019-04-04,46.01333236694336,46.27333450317383,45.34000015258789,45.5,5302200.0,0.010098033476941382,-1.2400058593839407,-2.2647133071912315,60.17832744264976,52.62443632154934,-0.743114573410466,-0.6420347584928265,-1.4941265639222365,-4.7186767549803506,10.782295144985321,0.9333343505859375,0.03164393138239063,0.6173324584960938,-0.11451747442110616,1.3491823914132937,0.2514074920374938,0.9832574249546937,-1.3905780716173695,72.14265862311377,25.40158719617002,0.3659249664585994,4,-0.5099983215332031,-0.9033317565917969,-1.2899980545043945,-4.753332138061523,-0.9199981689453125,3,0.034192997101089695,1.0444410536153654,45.5533332824707,1.6470657533785489,45.61333465576172,1.9032144933688617,46.03333282470703,0.034192997101089695
9848,2019-04-05,46.01333236694336,46.28666687011719,45.88666534423828,46.21333312988281,1832100.0,0.0,1.3076906147870198,-0.38961260933215425,55.108877240300515,53.51118386646428,-0.5980256770774304,-0.5820941042611452,-1.3695454471294468,-4.672162611654514,11.642783089422625,0.40000152587890625,0.06484555655796953,0.5603324890136747,-0.17766754713655075,1.2983325251639002,0.19133247093856198,0.9293325070887875,-1.2915432591465006,71.12663853999186,25.04992825539088,0.36900001807511273,4,-0.48333168029785156,-0.8966655731201172,-1.2366647720336914,-4.753332138061523,-0.2066650390625,4,0.005940332706052764,-1.2400058593839407,46.01333236694336,1.0444410536153654,45.5533332824707,1.6470657533785489,45.61333465576172,0.005940332706052764
9849,2019-04-08,45.959999084472656,46.06000137329102,45.65999984741211,45.893333435058594,1615200.0,-0.001159083242339043,1.999971390152384,-0.3333269755288104,57.317053719535615,54.182647212050355,-0.4288421485888847,-0.5136146587510666,-1.2090248959842995,-4.5530989752728175,11.782165437444576,0.40000152587891336,0.056701839093861395,0.48066596984862997,-0.2911878380740589,1.2525197777713188,0.09473906588728198,0.866592873809978,-1.1130197556901678,65.4928413985969,17.89313839390084,0.3859269039613461,4,-0.3599987030029297,-0.8433322906494141,-1.1466655731201172,-4.69999885559082,0.1533355712890625,0,-0.001305429934484681,1.3076906147870198,46.01333236694336,-1.2400058593839407,46.01333236694336,1.0444410536153654,45.5533332824707,-0.001305429934484681
9850,2019-04-09,45.599998474121094,45.8466682434082,45.29999923706055,45.68000030517578,2011800.0,-0.007832911608416149,1.6451446185650738,-1.20004577706569,55.574317630217855,54.20738394419897,0.03752583689649924,-0.15306062121170783,-0.7139366154304625,-4.129006969347849,11.63453038141096,0.6599998474121094,0.1382833042217868,0.11533203124999858,-0.6584008485030921,0.8890649110030893,-0.2715344086265503,0.5021984711265475,-0.637844142031831,30.405298300012756,-19.784735908552815,0.3868664398765462,4,0.11333465576171875,-0.48333168029785156,-0.8799982070922852,-4.339998245239258,0.9933357238769531,1,0.006432784446340989,1.999971390152384,45.959999084472656,1.3076906147870198,46.01333236694336,-1.2400058593839407,46.01333236694336,0.006432784446340989
9851,2019-04-10,45.85333251953125,45.93999862670898,45.4466667175293,45.71333312988281,1654500.0,0.005555571357177325,2.1489444593246487,-1.7499523173755485,55.04274423881997,53.98337579411552,-0.1290479246886278,-0.426143167416555,-0.90253540226621,-4.32112889879329,11.056527535056782,0.4933319091796804,0.21331967377147976,0.3673328399658189,-0.4089689747770109,1.1436346547086487,-0.02081806740559955,0.7554837473372373,-0.7852171843997553,56.08102099756813,5.843755153563734,0.38815090737141505,4,-0.05999946594238281,-0.7366657257080078,-1.1333322525024414,-4.593332290649414,0.3066673278808594,2,0.0033440442136620785,1.6451446185650738,45.599998474121094,1.999971390152384,45.959999084472656,1.3076906147870198,46.01333236694336,0.0033440442136620785
9852,2019-04-11,46.47333145141602,46.51333236694336,45.746665954589844,45.97999954223633,2093700.0,0.013521349437812136,1.6744158194496195,3.5238147138965084,73.84339698523156,56.64176650297001,-0.6688913503273355,-1.0329443343183513,-1.4473257364614724,-4.884524168493762,10.841162690417443,0.7666664123535156,0.28840663244610454,0.9453317642212014,0.053214375223156196,1.8374491532192465,0.4992730697221788,1.391390458720224,-1.3077319934856746,96.70322069494632,39.474357626715886,0.4460586944990239,4,-0.5666656494140696,-1.2433319091796946,-1.511664390563972,-5.213331222534187,-0.25999832153321023,3,-0.002868985172012395,2.1489444593246487,45.85333251953125,1.6451446185650738,45.599998474121094,1.999971390152384,45.959999084472656,-0.002868985172012395
9853,2019-04-12,47.0,47.1533317565918,46.53333282470703,46.66666793823242,1992750.0,0.011332704846747754,-1.0666552226185253,0.675675048714846,75.662251341934,58.841896543392636,-1.0604277362291583,-1.4861677393256372,-1.907663882787702,-5.360319236402091,11.364719929204819,0.6800003051757741,0.3432545380806715,1.377000236511229,0.2928077489972125,2.4611927240252456,0.8349039927542208,1.9190964802682373,-1.6996272511683514,91.72670014819694,29.24945737770762,0.5420962437570087,4,-0.7733345031738281,-1.356668472290039,-1.9583330154418945,-5.739999771118164,-0.23333358764647727,4,-0.04056735748940321,1.6744158194496195,46.47333145141602,2.1489444593246487,45.85333251953125,1.6451446185650738,45.599998474121094,-0.04056735748940321
9854,2019-04-15,46.90666580200195,47.23333358764648,46.79999923706055,47.06000137329102,1712100.0,-0.001985833999958442,-1.3636287973366237,-0.46000846866025635,73.8636258079138,61.745935774574974,-0.9277457604361672,-1.3601846043924155,-1.7356807657964737,-5.218373204988424,12.030020513954513,0.4333343505859304,0.3701197839206145,1.2186660766601562,-0.00792785834873655,2.445260011669049,0.6053691091557099,1.8319630441646026,-1.3839379722390888,83.10339928809924,16.600347932314847,0.6132969675044472,4,-0.6399993896484375,-1.0066661834716797,-1.8549985885620117,-5.646665573120117,-1.4533309936523438,0,-0.023450792234184892,-1.0666552226185253,47.0,1.6744158194496195,46.47333145141602,2.1489444593246487,45.85333251953125,-0.023450792234184892
9855,2019-04-16,47.61999893188477,47.70000076293945,46.606666564941406,47.00666809082031,2462100.0,0.015207500206769753,1.8275841657417684,-3.9999253657078917,76.42751642260697,64.77979009213445,-1.482388277211541,-2.001280200389054,-2.366687056488381,-5.875472486039918,12.519329548066358,1.0933341979980469,0.46956288650319067,1.8209993362426857,0.3306946140495839,3.3113040584357876,1.0758469751461348,2.5661516973392366,-1.8577862960182046,96.44962400414457,28.59279110967546,0.7451523610965524,4,-1.1199989318847727,-1.486665725708015,-2.706665039062507,-6.359998703002937,-2.913330078125,1,-0.03163931772191286,-1.3636287973366237,46.90666580200195,-1.0666552226185253,47.0,1.6744158194496195,46.47333145141602,-0.03163931772191286
9856,2019-04-17,47.41333389282226,48.13999938964844,47.38666534423828,47.77333450317383,1807500.0,-0.004339879120075718,-2.645126160547834,-0.5869599019784724,71.30046990921679,66.01558369953078,-1.099790461537232,-1.704537945855428,-2.085276659572031,-5.601282321783465,13.570950656415384,0.7533340454101562,0.49290776740489406,1.5016675949096623,-0.12013566478623261,3.123470854605557,0.6907659650617148,2.3125692247576097,-1.3410751566240293,69.63793317798242,2.045853891600899,0.8109016298479462,4,-0.6933345794677663,-1.0600013732910085,-2.5766668319702077,-6.153333663940423,-2.3733329772949148,2,-0.01729470652027587,1.8275841657417684,47.61999893188477,-1.3636287973366237,46.90666580200195,-1.0666552226185253,47.0,-0.01729470652027587
9857,2019-04-18,47.62666702270508,47.96666717529297,47.47999954223633,47.81999969482422,3529650.0,0.00449943322621138,1.0,0.5370342898317192,73.98256938189411,68.11266060415228,-1.1847996208548466,-1.8416493469639335,-2.2196295522249017,-5.751338219378965,14.76512254224537,0.5533332824707102,0.6078060701900441,1.6066673278808565,-0.17015238154823464,3.3834870373099477,0.718257473166311,2.495077182595402,-1.182214968885809,68.0498506569669,-0.9406743973601976,0.8884098547145456,4,-0.9066677093505859,-1.2733345031738281,-2.6700000762939453,-5.819999694824219,-2.893333435058601,3,-0.030795083237585397,-2.645126160547834,47.41333389282226,1.8275841657417684,47.61999893188477,-1.3636287973366237,46.90666580200195,-0.030795083237585397
9858,2019-04-22,47.41999816894531,47.54666519165039,46.72000122070313,47.38666534423828,1404450.0,-0.00433935160025456,4.767418959919043,-0.1724117519385963,66.5604869203924,69.13970873758082,-0.846645187894083,-1.4964295929910563,-1.9420607943757489,-5.483015960013361,15.966072545393613,0.906665802001946,0.7265089545558823,1.2633319854736342,-0.5021164067632498,3.0287803777105182,0.3806077893551887,2.14605618159208,0.720001220703125,53.04338307368505,-12.635666398106295,0.8827241961184423,4,-0.6999988555908203,-1.0666656494140625,-2.4633312225341797,-5.356664657592773,-2.413330078125,0,-0.025446332468496924,1.0,47.62666702270508,-2.645126160547834,47.41333389282226,1.8275841657417684,47.61999893188477,-0.025446332468496924
9859,2019-04-23,47.45333480834961,47.746665954589844,47.0,47.34000015258789,2019300.0,0.0007030080280798767,1.133340599455041,3.40009155413138,74.21048457610239,71.21039395379022,-0.7217781223149515,-1.4032389485985277,-1.9037229335671313,-5.460585659465849,17.309250558126,0.7466659545898438,0.7600827755325312,1.170668601989746,-0.5868491904412849,2.928186394420777,0.2919097057742306,2.0494274982052616,0.6582646179199187,55.21751245167358,-11.184971296537817,0.8787588962155138,4,-0.6600017547607422,-1.1000022888183594,-2.4150009155273438,-5.39000129699707,-2.093334197998047,1,-0.014470392834757373,4.767418959919043,47.41999816894531,1.0,47.62666702270508,-2.645126160547834,47.41333389282226,-0.014470392834757373
9860,2019-04-24,47.6533317565918,47.80666732788086,47.13333129882813,47.38666534423828,2039850.0,0.004214602599583728,1.3488293179504334,2.352911477616964,76.64971031555447,73.61116796231627,-0.6703765721738435,-1.4651830511667754,-2.0155633744111654,-5.6019156075334635,18.4490078816697,0.6733360290527273,0.8382624999990824,1.2353322982788058,-0.5057898075775284,2.97645440413514,0.36477124535063865,2.105893351206973,0.43043570556640276,65.72758728146037,-3.785380207551924,0.8705610529281664,4,-0.7099990844726562,-1.2999992370605469,-2.6149978637695312,-5.589998245239258,-3.7733306884765696,2,-0.04616669741959578,1.133340599455041,47.45333480834961,4.767418959919043,47.41999816894531,1.0,47.62666702270508,-0.04616669741959578
9861,2019-04-25,46.77333450317383,47.20000076293945,46.63999938964844,47.20000076293945,1971150.0,-0.01846664694743494,1.6250089407052428,-1.6,58.71561960824109,71.93030380931734,0.3954307885220487,-0.4873065047215732,-1.0859064215058325,-4.683101344221889,19.346486688742942,1.0133323669433594,0.8986934993188243,0.2773349761962862,-1.374013194408029,1.9286831468006014,-0.5483391091058678,1.1030090614984402,1.2831576341552733,10.050376964615358,-56.68735494671498,0.8256740853021572,4,0.5633316040039062,-0.4200019836425781,-1.6716670989990234,-4.620000839233398,-2.6200027465820312,3,-0.04418469778488465,1.3488293179504334,47.6533317565918,1.133340599455041,47.45333480834961,4.767418959919043,47.41999816894531,-0.04418469778488465
9862,2019-04-26,47.30666732788086,47.35333251953125,46.746665954589844,46.95333480834961,3081600.0,0.011402497392415833,1.7164403450337347,-0.8281238824118446,63.21527521169223,70.54730646151269,-0.008115560506432473,-0.926922306540952,-1.5767579036757482,-5.166670432535007,19.65460088795115,0.6066665649414062,1.0177961857630038,0.7210010528564439,-0.9001591054419507,2.3421612111548384,-0.08957902629275338,1.5315811320056412,0.6931650995410124,57.14290385338499,-8.666241819951964,0.8105800791491975,4,0.0666656494140625,-0.9533348083496094,-2.0666675567626953,-4.856666564941406,-1.5600013732910156,4,-0.047914311880042804,1.6250089407052428,46.77333450317383,1.3488293179504334,47.6533317565918,1.133340599455041,47.45333480834961,-0.047914311880042804
9863,2019-04-29,47.54666519165039,47.58666610717773,47.14666748046875,47.33333206176758,2755200.0,0.00507323549355343,1.9999739908448741,0.6037743997236138,65.61679849154187,69.63099231524915,-0.1815008914937266,-1.053990347448277,-1.758574276440001,-5.364690508027685,20.00360657710672,0.43999862670897727,1.1413482366960181,0.8549989700317369,-0.7237599921636502,2.433757932227124,0.0656194889340469,1.6443784511294268,0.39877391426054487,77.71412689849102,11.374841154348118,0.7893794810976925,4,-0.17333221435546875,-1.1933326721191406,-2.141664505004883,-4.906663894653327,-1.4533309936523438,0,-0.05916990377062148,1.7164403450337347,47.30666732788086,1.6250089407052428,46.77333450317383,1.3488293179504334,47.6533317565918,-0.05916990377062148
9864,2019-04-30,47.77999877929688,48.66666793823242,46.56000137329102,48.0,5599500.0,0.004907464839142284,1.7124396485247873,-1.0312567055288988,72.00539705472364,69.13964571881766,-0.3105857310166513,-1.2118931056442719,-1.9562505255618774,-5.5424476612256015,20.514852987253406,2.106666564941399,1.1487414440319696,1.0009992599487347,-0.617173987893274,2.6191725077907435,0.19191263602773034,1.8100858838697391,-1.1399993896484446,57.911272068809616,-12.437502760218813,0.8090866239210033,4,-0.16666412353516336,-1.079998016357429,-2.4249982833862376,-5.139997482299819,-1.2866668701171946,1,-0.058043758043758165,1.9999739908448741,47.54666519165039,1.7164403450337347,47.30666732788086,1.6250089407052428,46.77333450317383,-0.058043758043758165
9865,2019-05-01,47.23333358764648,48.1866683959961,47.22000122070313,47.86666870117188,3349500.0,-0.011441297731620614,-1.9292951478196163,2.878779997225848,63.151228641372626,68.23417446683497,0.19608317353011273,-0.5666935011121836,-1.3821240853379706,-4.923766462447382,21.224186618298994,0.9666671752929688,1.089621780611104,0.3733341217040973,-1.1590686822610152,1.9057369256692098,-0.39286728027845896,1.1395355236866536,-0.6733322143554545,31.961973743774898,-38.53130344296445,0.7662014019825563,5,0.3800010681152415,-0.5133323669433523,-1.8783330917358327,-4.593332290649414,-0.420001983642571,2,-0.03966124842361052,1.7124396485247873,47.77999877929688,1.9999739908448741,47.54666519165039,1.7164403450337347,47.30666732788086,-0.03966124842361052
9866,2019-05-02,46.79333114624024,47.393333435058594,46.63999938964844,47.253334045410156,3220800.0,-0.009315506825063768,1.0360333424404728,0.726318325553353,53.15789235926021,65.92032146432011,0.6022191640006085,-0.030599221718638603,-0.9368305430068276,-4.4056983819535915,21.832315122764918,0.7533340454101562,1.0333059129803388,-0.12866821289061647,-1.533503141895011,1.276166716113778,-0.8310856773928137,0.5737492516115807,-0.23332977294921875,11.07578089633322,-53.7845942208782,0.7024174645021956,5,0.8200035095214773,-0.0033302307128977304,-1.4416646957397532,-4.153329849243178,0.006668090820305395,3,-0.06225951448124456,-1.9292951478196163,47.23333358764648,1.7124396485247873,47.77999877929688,1.9999739908448741,47.54666519165039,-0.06225951448124456
9867,2019-05-03,47.58666610717773,47.66666793823242,46.93999862670898,47.11333465576172,2599950.0,0.016954017623967088,1.2947387441650577,-1.0289749309627079,55.499996066092415,64.69137803606455,-0.22058333095930038,-0.7378503630299562,-1.7183406255463538,-5.099701283596779,22.155771866147468,0.8733367919921804,0.9119526282139674,0.5860000610351506,-0.7802666790983181,1.9522668011686193,-0.09713330903158379,1.269133431101885,-0.9845314025878764,48.73408782254363,-12.202102359505531,0.6831333700667339,5,0.02666854858399148,-0.6833324432372976,-2.234999656677239,-4.6599979400634695,-1.05999755859375,4,-0.07214908358684247,1.0360333424404728,46.79333114624024,-1.9292951478196163,47.23333358764648,1.7124396485247873,47.77999877929688,-0.07214908358684247
9868,2019-05-06,46.28666687011719,46.99333190917969,45.95333480834961,46.66666793823242,3373650.0,-0.02731856092067053,1.0129060362299311,-0.8028223499165988,45.25994490268144,61.47465140568445,1.0077188919358875,0.6152189521434934,-0.4368529987958425,-3.7120304634198007,21.972636170686926,1.633331298828118,0.7995128493048966,-0.727665901184082,-2.0573262667170056,0.6019944643488415,-1.3924960839505474,-0.0628357184176167,2.3800010681152344,12.284966342557965,-43.953319565006254,0.6648301827664626,5,1.0233345031738281,0.6966667175292969,-0.9350004196166992,-3.2833328247070312,0.2599983215332031,0,-0.011666446344961834,1.2947387441650577,47.58666610717773,1.0360333424404728,46.79333114624024,-1.9292951478196163,47.23333358764648,-0.011666446344961834
9869,2019-05-07,45.9000015258789,46.08666610717773,45.38000106811523,45.77333450317383,3338100.0,-0.008353708970302187,1.8266817221201526,-0.3333333333333146,36.1588102066138,56.97566250469104,1.286121616222637,1.051046673415449,-0.06497724849246111,-3.241606658310367,22.05390261704808,0.9066658020019602,0.6334466569168598,-1.1113313674926815,-2.4512385820666154,0.22857584708125245,-1.781284974779652,-0.44137776020571096,2.7123997497558676,18.527327859561087,-31.276810012916865,0.6699536072869673,5,1.123332977294929,1.0833320617675852,-0.5483350753784109,-2.69000053405761,0.7466659545898509,1,0.004212040646886406,1.0129060362299311,46.28666687011719,1.2947387441650577,47.58666610717773,1.0360333424404728,46.79333114624024,0.004212040646886406
9870,2019-05-08,45.893333435058594,46.253334045410156,45.606666564941406,45.88000106811523,2273550.0,-0.00014527430498112448,-1.309521052308908,0.10525523264574789,37.36141323137691,54.60297290726169,1.1363820248235967,1.139226176159113,-0.07004245648917617,-3.156755371747181,22.80267350268566,0.64666748046875,0.5223740603401836,-1.1326662063598647,-2.4126065469334392,0.14727413421370983,-1.772636376646652,-0.49269603607307744,2.589771832275389,22.448935332546167,-23.81998328790728,0.6399701702867886,5,1.1300010681152344,1.0900001525878906,-0.5,-2.623332977294922,0.7866668701171875,2,0.013073761028279174,1.8266817221201526,45.9000015258789,1.0129060362299311,46.28666687011719,1.2947387441650577,47.58666610717773,0.013073761028279174
9871,2019-05-09,46.00666809082031,46.11999893188477,44.99333190917969,45.54666519165039,2687700.0,0.002469523289740927,2.281564400988814,34.5027181687942,36.302152379293524,51.612625925884046,1.0089622106114433,1.0940611201337873,-0.1744776988161192,-3.1787448794795807,23.622550378936744,1.1266670227050852,0.3734642442610223,-1.0269983291625948,-2.2788926915884318,0.22489603326324215,-1.6529455103755097,-0.4010511479496799,2.352313008544918,37.905305230172985,-5.376791781190967,0.6259471812129178,5,0.8233318328857422,0.8233318328857422,-0.6916685104370117,-2.6700000762939453,0.15333175659179688,3,0.017533621682647826,-1.309521052308908,45.893333435058594,1.8266817221201526,45.9000015258789,1.0129060362299311,46.28666687011719,0.017533621682647826
9872,2019-05-10,46.34000015258789,46.459999084472656,45.16666793823242,45.84000015258789,2698500.0,0.007245298901227937,2.4954996752342953,1.0869496711917537,41.059614778548486,48.88404995777368,0.5856785927848946,0.790771308740915,-0.4815284874173855,-3.409988964682711,23.50744355233598,1.2933311462402344,0.1892612939513043,-0.6869997024536119,-1.9528005807379074,0.5788011758306837,-1.3199001415957596,-0.054099263311464085,1.8170419953662105,67.33341217041016,24.2415114642071,0.6329004391421461,5,0.48999977111816406,0.48999977111816406,-1.131667137145996,-2.5699996948242188,0.9866676330566406,4,0.009926609472550085,2.281564400988814,46.00666809082031,-1.309521052308908,45.893333435058594,1.8266817221201526,45.9000015258789,0.009926609472550085
9873,2019-05-13,45.09333419799805,45.47999954223633,44.68000030517578,45.253334045410156,3186300.0,-0.026902588486940715,1.6087037647483222,-0.31999969482421875,33.73159792491488,44.63140561001715,1.6178794953835833,1.9892611083585052,0.7781190091259873,-2.0623384352173275,22.796706074061586,1.6599998474121094,0.11391394475251815,-1.8383323669433622,-3.3716302580396444,-0.30503447584708,-2.6049813124915033,-1.071683421395221,2.8738853356295877,23.221021139437998,-17.57958573310027,0.7666489455481406,5,1.3400001525878906,1.5799999237060547,0.2133331298828125,-1.323333740234375,2.373332977294922,0,0.031785947437205975,2.4954996752342953,46.34000015258789,2.281564400988814,46.00666809082031,-1.309521052308908,45.893333435058594,0.031785947437205975
9874,2019-05-14,45.80666732788086,45.98666763305664,45.01333236694336,45.15999984741211,2377650.0,0.015819037171894923,-1.070920719433803,-4.04167560737191,38.11159616185587,41.84922422340417,0.6651387328326877,1.2535643761577262,0.09255670919243641,-2.6704718283753124,21.747297034766312,0.9733352661132812,-0.026122158863245204,-1.0699993133544936,-2.6838707568473126,0.5438721301383254,-1.8769350351008995,-0.2630635916080877,1.8975746674706286,63.29594355958646,24.58892179316964,0.806935721746408,5,0.3666667938232422,0.8666667938232422,-0.4833335876464844,-2.0366668701171875,2.3466644287109375,1,0.016154806864089988,1.6087037647483222,45.09333419799805,2.4954996752342953,46.34000015258789,2.281564400988814,46.00666809082031,0.016154806864089988
9875,2019-05-15,46.11333465576172,46.30666732788086,45.18000030517578,45.3466682434082,2268900.0,0.006694818587996254,-1.0484812334624547,1.18556512505899,45.41241954532268,40.98861613296666,0.2043853694786648,0.8729928579859987,-0.18886616446471294,-2.855249927430684,20.189297842164102,1.1266670227050781,-0.2079509818834424,-0.6879987716674805,-2.2964233611505662,0.9204258178156053,-1.4922110664090198,0.11621352307405886,1.3489680043757133,80.52445694103932,36.61486698099849,0.8042122947415412,5,0.05999946594238281,0.5599994659423828,-0.7550010681152344,-2.343334197998047,1.446666717529304,2,0.011565696315141594,-1.070920719433803,45.80666732788086,1.6087037647483222,45.09333419799805,2.4954996752342953,46.34000015258789,0.011565696315141594
9876,2019-05-16,46.59333419799805,46.92666625976562,46.29333114624024,46.313331604003906,1594800.0,0.010409126683627479,-2.9583010478382503,0.3652208959234141,45.00466953178593,39.82246874026595,-0.34304167479680103,0.3461589162238994,-0.6261324240132353,-3.214973336282654,18.356304596892326,0.8133316040038991,-0.4488642459266856,-0.16699924468993999,-1.751362973535251,1.417364484155371,-0.9591811091125919,0.6251826197327119,0.6463842737424557,85.16325664317881,41.154297351016616,0.7921818644226539,5,-0.7566680908203125,0.07999992370605469,-1.1783342361450195,-2.823333740234375,1.0066642761230469,3,0.001860053775277093,-1.0484812334624547,46.11333465576172,-1.070920719433803,45.80666732788086,1.6087037647483222,45.09333419799805,0.001860053775277093
9877,2019-05-17,46.15999984741211,46.76666641235352,45.93333435058594,46.32666778564453,2255250.0,-0.009300350748553177,-1.6881725722794316,-0.595237122110053,40.545466840755495,39.2986378444964,-0.1490347008679791,0.6998627261122792,-0.15121020552525266,-2.6572327703577088,16.274683472686313,0.8333320617675852,-0.6256817446991505,-0.5270002365112276,-2.077945682881605,1.02394520985915,-1.3024729596964164,0.24847248667396116,0.8749411710032149,65.87537142372038,25.050490385652488,0.7754727231851882,5,-0.35666656494140625,0.5133342742919922,-0.7049999237060547,-2.3899993896484375,1.3733329772949219,4,0.0,-2.9583010478382503,46.59333419799805,-1.0484812334624547,46.11333465576172,-1.070920719433803,45.80666732788086,0.0
9878,2019-05-20,46.21333312988281,46.71333312988281,45.540000915527344,45.8466682434082,2301150.0,0.001155400403964446,-1.3945566580122304,-2.1999725343892336,39.04940475809557,39.619815016883265,-0.2389974606824481,0.5812974411728362,-0.16556191243016372,-2.5714936535049304,15.387221805495962,1.1733322143554688,-0.7131113081993732,-0.4133337020873995,-1.937874917532774,1.111207513357975,-1.1756043098100903,0.34893690563529134,0.7133331298828054,62.71779157005341,23.060568900073804,0.762270607722689,5,-0.4099998474121094,0.46000099182128906,-0.6450004577636719,-1.9599990844726562,1.0600013732910156,0,0.024091200100903487,-1.6881725722794316,46.15999984741211,-2.9583010478382503,46.59333419799805,-1.0484812334624547,46.11333465576172,0.024091200100903487
9879,2019-05-21,46.76666641235352,46.82666778564453,46.099998474121094,46.56000137329102,1801800.0,0.01197345538603689,3.4489805451107807,0.5636346612012193,46.741152677319484,40.662008288654654,-0.7336131911203623,-0.027528376837629764,-0.6907334026924659,-3.01103682639787,14.2742468569559,0.7266693115234375,-0.874324982587666,0.17433300018311115,-1.3019865611153207,1.650652561481543,-0.5638267804661083,0.9124927808323307,-2.0866661071777415,90.83969965798828,48.13499445963781,0.7381597806492174,5,-0.9633331298828196,-0.09333229064942117,-0.8316679000854563,-1.980001449584968,0.3600006103515554,1,0.014967942268267809,-1.3945566580122304,46.21333312988281,-1.6881725722794316,46.15999984741211,-2.9583010478382503,46.59333419799805,0.014967942268267809
9880,2019-05-22,45.45333480834961,46.70000076293945,45.43999862670898,46.62666702270508,2333100.0,-0.02808264314637987,-1.099995549536821,-5.6774586532782045,41.659773302499126,41.25729950234417,0.570762766805359,1.172656959826007,0.6341454041258601,-1.600828758589408,13.18944418439621,1.3266677856445455,-0.9048086219810401,-1.02899875640869,-2.5002902318869644,0.44229271906958445,-1.7646444941478308,-0.2933530186695492,-0.7304011535644506,0.89705199360616,-43.916197553528704,0.7356457377391389,5,0.34999847412109375,1.2199993133544922,0.6299982070922852,-0.4500007629394531,2.3199996948242188,2,0.059401514974126934,3.4489805451107807,46.76666641235352,-1.3945566580122304,46.21333312988281,-1.6881725722794316,46.15999984741211,0.059401514974126934
9881,2019-05-23,44.70666885375977,45.2599983215332,44.41999816894531,44.99333190917969,3516750.0,-0.016427088523605415,1.048791153579553,0.24431533704832578,31.96996068121993,40.24733793597432,1.2445040990622829,1.851481331396009,1.373174260524955,-0.7567061053195445,13.244885225902536,1.0333366394042969,-0.8587445946381109,-1.6723314285278263,-3.335370286321485,-0.009292570734167782,-2.503850857424659,-0.8408119996309935,2.1199989318847585,11.911509698935458,-31.067130823769805,0.831519428896831,5,0.966663360595696,1.8366641998290945,1.6099977493286062,0.5366649627685476,3.4533309936523366,3,0.06382342036855393,-1.099995549536821,45.45333480834961,3.4489805451107807,46.76666641235352,-1.3945566580122304,46.21333312988281,0.06382342036855393
9882,2019-05-24,45.040000915527344,45.08000183105469,44.68000030517578,44.98666763305664,1714800.0,0.007455980736519097,4.999942780304981,-0.18604867792460572,41.1206086129602,41.06833912353491,0.7905045077761628,1.4120247078495893,1.042153754234178,-0.9901859892453189,13.113006088214801,0.40000152587890625,-0.8169042971723712,-1.2256660461425781,-2.9309229940592516,0.47959090177409536,-2.0782945201009113,-0.37303757218424494,1.7385334777832,25.761855398846716,-20.227736985293443,0.852628473958336,5,0.633331298828125,1.5033321380615234,1.4966650009155273,0.42333221435546875,2.5266647338867188,4,0.056838310536339254,1.048791153579553,44.70666885375977,-1.099995549536821,45.45333480834961,3.4489805451107807,46.76666641235352,0.056838310536339254
9883,2019-05-28,44.73333358764648,45.52666854858398,44.72666549682617,45.13999938964844,2623200.0,-0.006808777123606724,-2.809520349497246,-7.62499105929489,41.594609732756766,41.45534063141279,1.1630417327305054,1.5780236620241013,1.3648103372375289,-0.592100244120445,12.498126400179519,0.8000030517578054,-0.7860022569133207,-1.3916667938232479,-3.116035684977959,0.33270209733146316,-2.2538512394006034,-0.5294823482458924,1.9980300811767648,13.019461272416308,-34.93846201790879,0.8621844455773564,5,0.9399986267089915,1.80999946594239,1.8033323287963938,0.8233318328857493,2.7333335876464915,1,0.06259312714923171,4.999942780304981,45.040000915527344,1.048791153579553,44.70666885375977,-1.099995549536821,45.45333480834961,0.06259312714923171
9884,2019-05-29,45.00666809082031,45.06000137329102,44.22000122070313,44.38000106811523,2302650.0,0.006110309276152748,1.2909087125920935,-1.540987758547901,43.848296407337784,41.2815491716367,0.8541124652315801,1.1449682298760564,1.0946369978623594,-0.7572348176048393,10.902352488151058,0.8400001525878906,-0.8114137803516002,-0.9796657562255859,-2.5856386606199564,0.6263071481687845,-1.7826522084227676,-0.17667930402840426,1.6784682680053677,31.72044416620373,-18.66014874380947,0.8029864521971846,5,0.5666656494140625,1.436666488647461,1.5299978256225586,0.5499973297119141,2.0666656494140696,2,0.05036290195442916,-2.809520349497246,44.73333358764648,4.999942780304981,45.040000915527344,1.048791153579553,44.70666885375977,0.05036290195442916
9885,2019-05-30,45.36000061035156,45.58666610717773,45.08000183105469,45.08000183105469,1385100.0,0.007850670456614361,-2.619046321525835,0.44680630885637773,45.65800487475527,41.354141987522176,0.4276541111040686,0.6789020147301699,0.7552990244499114,-1.025932673354788,9.002963854096532,0.5799980163574148,-0.6540396067162959,-0.5326665878295884,-2.0483928340454796,0.9830596583863027,-1.290529710937534,0.22519653527835715,1.2265303429492178,83.4146981407517,30.156647633057283,0.7578631231079463,5,0.16333389282226562,1.083333969116211,1.213332176208496,0.3599987030029297,1.7466659545898438,3,0.03894767170594671,1.2909087125920935,45.00666809082031,-2.809520349497246,44.73333358764648,4.999942780304981,45.040000915527344,0.03894767170594671
9886,2019-05-31,43.88000106811523,44.70666885375977,43.85333251953125,44.32666778564453,2669850.0,-0.032627855430376385,-2.4133192953545257,-1.5952452316076549,35.68657915647513,40.814265578157695,1.6564889326096832,2.033721282877167,2.2401210812170333,0.5316997454030954,8.355492311506085,1.5066680908203125,-0.6140772339482865,-1.866999626159675,-3.567032353432772,-0.166966898886578,-2.7170159897962236,-1.0169832625231265,2.611868695881647,1.5385698848764513,-47.8761117216511,0.8500163636365481,5,1.4599990844726634,2.3799991607666087,2.768331527709968,1.839998245239265,3.2066650390625,4,0.08872683090902744,-2.619046321525835,45.36000061035156,1.2909087125920935,45.00666809082031,-2.809520349497246,44.73333358764648,0.08872683090902744
9887,2019-06-03,44.1533317565918,44.49333190917969,43.893333435058594,43.98666763305664,2662500.0,0.006229049266709863,-2.396225600276386,-0.37312859229145967,43.83200102526315,41.345665163398536,1.1941563685775947,1.570506155802562,1.9652171118206283,0.33231194879353865,7.393009727890668,0.6133308410644602,-0.66997444488198,-1.4220022201538072,-3.030797203259141,0.18679276295152647,-2.2263997117064775,-0.6176047286011368,2.1802257727371384,17.307645752592045,-33.95717929878841,0.8043974915526683,6,1.1866683959960938,2.106668472290039,2.6916675567626953,1.6933345794677734,2.8533363342285156,0,0.09074441115583864,-2.4133192953545257,43.88000106811523,-2.619046321525835,45.36000061035156,1.2909087125920935,45.00666809082031,0.09074441115583864
9888,2019-06-04,45.746665954589844,45.76666641235352,44.40666580200195,44.50666809082031,2702400.0,0.03608638656719654,1.1250029802350685,7.440100709544518,49.647050586947536,41.66854270891276,-0.5278445287518068,-0.06888985550754967,0.4137224515658886,-1.1674831880837928,7.3520417746542694,1.6133346557617259,-0.7293334667720544,0.1983320236206083,-1.3779949045265951,1.7746589517678117,-0.589831440452997,0.9864954876942136,0.43807807415122824,98.9546802134897,47.17882573160525,0.7881634640736023,6,-0.4699993133544922,0.5133342742919922,1.1166667938232422,0.28333282470703125,1.440002441406257,1,0.03978431338867039,-2.396225600276386,44.1533317565918,-2.4133192953545257,43.88000106811523,-2.619046321525835,45.36000061035156,0.03978431338867039
9889,2019-06-05,46.09333419799805,46.43333435058594,45.43999862670898,45.99333190917969,2550000.0,0.007578000192458134,1.5470062061983916,0.08064714604778224,49.88290126139664,42.58222359323471,-1.0952461591176146,-0.4219658697821629,0.10583270422815616,-1.4232885973125136,7.698812197604618,0.9933357238769602,-0.7123782953768085,0.5353336334228516,-1.0524034251181433,2.1230706919638465,-0.2585348958476459,1.329202162693349,-2.240001678466797,86.82170886487701,37.08443088936181,0.7938685292704977,6,-0.9500007629394531,0.16666603088378906,0.7699985504150391,-0.05000114440917969,1.9933319091796804,2,0.029794611329170717,1.1250029802350685,45.746665954589844,-2.396225600276386,44.1533317565918,-2.4133192953545257,43.88000106811523,0.029794611329170717
9890,2019-06-06,46.49333190917969,46.53333282470703,45.77333450317383,46.06000137329102,1703400.0,0.008677994728335747,1.9610379959425417,4.333206179668058,49.40896959377962,44.519891250185786,-1.4887658434141855,-0.8165746614224076,-0.2503687817409457,-1.732155611739735,8.100942256109967,0.7599983215332031,-0.6812089712681413,0.9053314208984347,-0.7310133037711566,2.541676145568026,0.08715905856364259,1.7235037832332267,-2.5883993530273415,98.50742869506054,51.05154254491208,0.818172362334794,6,-1.2999992370605469,-0.4733314514160156,0.6633358001708984,-0.18666458129882812,1.1733360290527344,3,0.012474946561964462,1.5470062061983916,46.09333419799805,1.1250029802350685,45.746665954589844,-2.396225600276386,44.1533317565918,0.012474946561964462
9891,2019-06-07,46.813331604003906,47.19333267211914,46.4000015258789,46.753334045410156,1729050.0,0.006882700845129985,-1.0695704959795995,0.13845679827457422,53.9137314119067,45.94134933895762,-1.652262513272575,-1.1310311027800921,-0.5305476144124555,-1.963880363250503,8.210842892403114,0.7933311462402415,-0.7579396604976338,1.1849979400634751,-0.5325482138156445,2.902544093942595,0.32622486312391885,2.0437710170030314,-2.8032630371093745,88.48481345548073,41.567758189581035,0.8587730769395586,6,-1.289999008178711,-1.0533313751220703,0.3533363342285156,-0.5066642761230469,1.566669464111321,4,0.006266056076051907,1.9610379959425417,46.49333190917969,1.5470062061983916,46.09333419799805,1.1250029802350685,45.746665954589844,0.006266056076051907
9892,2019-06-10,46.79999923706055,47.2400016784668,46.61333465576172,46.98666763305664,1818300.0,-0.00028479850688989394,-1.2381062670299727,-3.111266531027467,53.53129975509071,47.267648230328064,-1.5232005661886987,-1.1399137560893848,-0.486399640404386,-1.8571964931323421,8.755089196753707,0.6266670227050781,-0.6851610078828188,1.1486656188964872,-0.6205497184558908,2.9178809562488652,0.2640579502202982,2.0332732875726762,-2.598934823852538,84.47051600690415,37.918289198028106,0.8846076686761885,6,-1.2533321380615234,-1.039999008178711,0.4016685485839844,-0.4933319091796875,-0.04000091552734375,0,0.006125360572445615,-1.0695704959795995,46.813331604003906,1.9610379959425417,46.49333190917969,1.5470062061983916,46.09333419799805,0.006125360572445615
9893,2019-06-11,46.52666854858398,47.4000015258789,46.5,47.16666793823242,2035950.0,-0.005840399421633391,-1.5961464396931913,3.428536395961946,48.50499491478695,47.78505917560019,-1.0825780319661504,-0.7944260912715109,-0.18200018515597804,-1.4963719363187025,8.844759988739135,0.9000015258788991,-0.4573579910709782,0.8036682128906207,-0.9863749704527933,2.593711396234035,-0.09135337878108629,1.6986898045623278,-2.082489154155269,55.44226094436973,13.893447831755012,0.8950215916717057,6,-0.9000015258788991,-0.9000015258788991,0.731665611267097,-0.2200012207031179,-0.47333526611327414,1,0.010316654022522798,-1.2381062670299727,46.79999923706055,-1.0695704959795995,46.813331604003906,1.9610379959425417,46.49333190917969,0.010316654022522798
9894,2019-06-12,46.54666519165039,46.66666793823242,46.29333114624024,46.52000045776367,1345500.0,0.00042978884347877333,1.799988556060943,-0.04166368643158526,58.11880346722561,49.16959235254134,-0.9623552405865397,-0.7970042535280228,-0.18961279689753496,-1.4414954637611856,9.465594689023488,0.3733367919921804,-0.34223947617375927,0.7866649627685547,-1.0408587071220907,2.6141886326592,-0.12709687217676446,1.7004267977138738,-1.8069035840766645,47.54081060735773,0.8147177963754686,0.9137618349453216,6,-0.9199981689453125,-0.9199981689453125,0.6000022888183594,-0.23999786376953125,-0.3266639709472585,2,0.013749711213694393,-1.5961464396931913,46.52666854858398,-1.2381062670299727,46.79999923706055,-1.0695704959795995,46.813331604003906,0.013749711213694393
9895,2019-06-13,46.64666748046875,46.86000061035156,46.4000015258789,46.59333419799805,1248750.0,0.0021484307931967095,-1.0909114553982118,2.000143061516452,65.93648332488276,52.53069281569773,-0.961792883208247,-0.9012072842934273,-0.2622738193269001,-1.4827404316096278,10.059585750532277,0.45999908447266336,-0.1948166271973193,0.8600006103515625,-1.0044233606193913,2.7244245813225163,-0.07221137513391085,1.7922125958370358,-1.6408818810645087,31.927874887541265,-18.40881255322155,0.9322119854854766,6,-1.0,-1.0200004577636719,0.35666656494140625,-0.3400001525878906,-0.5400009155273438,3,0.030870343038158277,1.799988556060943,46.54666519165039,-1.5961464396931913,46.52666854858398,-1.2381062670299727,46.79999923706055,0.030870343038158277
9896,2019-06-14,46.68000030517578,46.86666870117188,46.14666748046875,46.66666793823242,1257000.0,0.0007145810517115159,2.7241202411135212,0.24998211858951433,64.17051982348642,54.79052823772255,-0.6215384673568138,-0.9778492338175155,-0.26538001008722034,-1.4466259755166107,9.93979051013853,0.7200012207031321,-0.07145379838983246,0.8890001296997099,-0.9837024728953025,2.7617027322947223,-0.04735117159779634,1.825351430997216,-1.4347931131240728,42.55312673107032,-10.442169789057964,0.9363513012975071,6,-0.7766666412353516,-1.0533332824707031,0.323333740234375,-0.3733329772949219,-0.5266685485839844,4,0.02113683861624227,-1.0909114553982118,46.64666748046875,1.799988556060943,46.54666519165039,-1.5961464396931913,46.52666854858398,0.02113683861624227
9897,2019-06-17,46.15999984741211,46.7599983215332,46.07333374023438,46.61999893188477,1273650.0,-0.011139684112341675,-1.1684214330458509,-34.50243204578022,61.888900615565746,56.15073379645791,0.23807868240626817,-0.4825914928309203,0.2645984243940305,-0.8549197191870945,10.212650181385929,0.686664581298821,0.007467384015697576,0.368999671936038,-1.5037029306589744,2.2417022745310504,-0.5673516293614682,1.3053509732335442,-0.6993132219776825,6.53261563411095,-49.391143771732246,0.9363513012975071,6,0.26000022888182883,-0.5333328247070312,0.6700000762939453,0.14666748046875,1.9333343505859375,0,0.048093614125685136,2.7241202411135212,46.68000030517578,-1.0909114553982118,46.64666748046875,1.799988556060943,46.54666519165039,0.048093614125685136
9898,2019-06-18,47.32666778564453,47.65999984741211,46.42666625976562,46.54666519165039,1812150.0,0.025274435487196545,-1.4183000669441472,-1.6956611878658951,66.8278691609058,58.033508007514484,-0.7609147650967998,-1.6459640216787292,-0.8783290294828561,-1.9441793406724486,11.239866982239905,1.5,0.3569096492088235,1.4800008773803697,-0.5081882278447551,3.4681899826054945,0.4859063247678037,2.4740954299929356,-1.6720496701656558,78.99166937141612,19.179911544220403,0.9940945526125632,6,-0.6100006103515625,-1.5700016021728516,-0.49666786193847656,-1.0200004577636719,0.45333099365235086,1,-0.01197357622298556,-1.1684214330458509,46.15999984741211,2.7241202411135212,46.68000030517578,-1.0909114553982118,46.64666748046875,-0.01197357622298556
9899,2019-06-19,47.46666717529297,47.606666564941406,47.0,47.33333206176758,1767900.0,0.002958150155057071,1.9354794052771958,0.17094188474761948,65.76847960162632,59.85123134171967,-0.7661937480235537,-1.824368553888604,-0.9907522981250665,-2.0147507243019973,12.196520359488089,0.6066665649414062,0.6253636097848059,1.5850002288818388,-0.4939548393847204,3.663955297148398,0.5455226947485627,2.624477763015115,-1.5714032519821046,87.81516342697772,29.708894409017347,1.0394775341332794,6,-0.6000003814697266,-1.710000991821289,-0.9133329391479492,-1.1599998474121094,0.31333160400391336,2,-0.02977529236680687,-1.4183000669441472,47.32666778564453,-1.1684214330458509,46.15999984741211,2.7241202411135212,46.68000030517578,-0.02977529236680687
9900,2019-06-20,48.1533317565918,48.2599983215332,47.72000122070313,48.02666854858398,1914600.0,0.01446624804650809,2.1764877479579514,0.9499613767059154,86.29674847325467,63.44934434853611,-1.33278055309043,-2.422592331626703,-1.6296874248397302,-2.6124933746345675,12.953846972495302,0.7933311462402344,0.7582387389366119,2.136664962768556,-0.16401002965745448,4.437339955194567,0.9863274665555508,3.2870024589815614,-2.046299522388786,95.12195121951218,28.626752629244322,1.1503374962130062,6,-0.9866657257080078,-2.0966663360595703,-1.7299976348876953,-1.8466644287109375,-0.4799995422363281,3,-0.04014946557927446,1.9354794052771958,47.46666717529297,-1.4183000669441472,47.32666778564453,-1.1684214330458509,46.15999984741211,-0.04014946557927446
9901,2019-06-21,47.56000137329102,48.313331604003906,47.53333282470703,48.04666519165039,2694000.0,-0.012321689105542544,-1.888879469899264,-3.842187688230062,77.44367371874537,66.10627478894219,-0.6955401560561896,-1.6912482354541893,-1.0027050228565244,-1.9704709144160901,12.727302489311532,0.779998779296875,0.8611269708262128,1.4006679534912152,-0.9118136229491967,3.713149529931627,0.24442716527100572,2.5569087417114247,-1.1515538868617838,66.369154056015,-6.085712343492148,1.1562407882202064,6,-0.3666687011718821,-1.4766693115234446,-1.1366672515869212,-1.2533340454101634,-0.24666976928711648,4,-0.030557921917256037,2.1764877479579514,48.1533317565918,1.9354794052771958,47.46666717529297,-1.4183000669441472,47.32666778564453,-0.030557921917256037
9902,2019-06-24,47.599998474121094,48.00666809082031,47.33333206176758,47.48666763305664,1259700.0,0.0008409819107475514,-2.206346899664853,-0.2328729541606606,69.9140870933893,68.48506280878689,-0.6818245809449834,-1.6122858756595235,-1.0278789801197092,-1.960091035615413,12.397988971242446,0.6733360290527344,0.949181894618377,1.3126651763916044,-1.0222367652058253,3.647567117989034,0.145214205592886,2.480116147190323,-0.8867695288799098,62.190797002697394,-6.6264927065056725,1.167450970798716,6,-0.4066658020019531,-1.5166664123535156,-1.3449983596801758,-1.2933311462402344,-0.8400001525878906,0,-0.03039215890554725,-1.888879469899264,47.56000137329102,2.1764877479579514,48.1533317565918,1.9354794052771958,47.46666717529297,-0.03039215890554725
9903,2019-06-25,47.53333282470703,47.92666625976562,47.37333297729492,47.70666885375977,1632450.0,-0.0014005388981326305,-1.2432321670210422,-1.5294691844222916,66.46345771558714,69.4122466141604,-0.511093739082142,-1.3967056228830472,-0.9638379258146728,-1.8511210812697527,12.599179910425487,0.553333282470696,0.9705077884761835,1.1059995651245131,-1.1716489707249167,3.383648100973943,-0.032824702800198224,2.2448238330492245,-0.5640874540638094,40.60915179997793,-24.85952950514328,1.1388242679247138,6,-0.3400001525878906,-1.4500007629394531,-1.294999122619629,-1.2266654968261719,-2.1066665649414134,1,0.011781235188287331,-2.206346899664853,47.599998474121094,-1.888879469899264,47.56000137329102,2.1764877479579514,48.1533317565918,0.011781235188287331
9904,2019-06-26,47.27333450317383,47.91999816894531,47.17333221435547,47.70666885375977,1736100.0,-0.005469810469466152,-1.3578716586558732,2.4999669887100775,59.21266171595303,68.66515532427931,-0.153298299888732,-1.0099691416285523,-0.7065306155571918,-1.543939787530384,12.258476142914411,0.7466659545898438,0.9936477745486627,0.7326679229736328,-1.4717311860927325,2.937067032039998,-0.36953163155954627,1.834867477506812,1.0399971008300781,8.77213529466879,-50.347928420299354,1.102199554533181,6,-0.0800018310546875,-1.19000244140625,-1.0350008010864258,-0.9666671752929688,-2.460002899169922,2,0.010717760476342875,-1.2432321670210422,47.53333282470703,-2.206346899664853,47.599998474121094,-1.888879469899264,47.56000137329102,0.010717760476342875
9905,2019-06-27,47.12666702270508,47.5533332824707,46.84000015258789,47.33333206176758,1751100.0,-0.0031025414646581595,1.2061821613968853,0.47691820134511,53.85882377259817,67.51941131862506,0.07668133049408254,-0.7632958038215989,-0.5873102952829754,-1.3535501597751818,12.367768040994461,0.7133331298828125,1.0900737790977644,0.4976671218872042,-1.6483402935058677,2.643674537280276,-0.5753365858093318,1.5706708295837402,1.1638645935058562,19.457052236390705,-34.463569858520614,1.0730037076965346,6,0.0666656494140625,-1.0433349609375,-0.8883333206176758,-0.7266674041748047,-4.173332214355469,3,0.01386331344580416,-1.3578716586558732,47.27333450317383,-1.2432321670210422,47.53333282470703,-2.206346899664853,47.599998474121094,0.01386331344580416
9906,2019-06-28,47.77333450317383,47.90666580200195,47.08666610717773,47.29333114624024,3966150.0,0.013721901448222384,1.1964298486721965,-2.322615180153539,60.36936551775709,67.35057408553521,-0.445428540525441,-1.162954510140608,-1.2478140530864508,-1.955697599043269,11.597741323263955,0.8199996948242259,1.1253434984689932,0.9496679306030273,-0.8196618274811271,2.718997688687182,0.0650030515609501,1.8343328096451046,0.45917585449218734,80.0,28.706789259741058,0.8846648790420781,6,-0.4033355712890625,-1.69000244140625,-1.5350008010864258,-1.156667709350586,-4.086666107177734,4,-0.002093265832463831,1.2061821613968853,47.12666702270508,-1.3578716586558732,47.27333450317383,-1.2432321670210422,47.53333282470703,-0.002093265832463831
9907,2019-07-01,48.15999984741211,48.57333374023438,47.57333374023438,48.41999816894531,2483700.0,0.008093748285721958,2.5293943412610442,-0.5416593817054837,66.99030821341623,67.36862286914747,-0.5794996255686868,-1.3007498222384442,-1.650985280251291,-2.2950360762280226,11.010863665245111,1.0,1.116463202214824,1.1359998703002958,-0.21910246792231192,2.4911022085229035,0.45844870118899195,1.8135510394115997,-1.3199996948242188,76.15381737432926,24.336787505260816,0.6775511691113038,7,-0.45333290100097656,-1.9466667175292969,-2.0516672134399414,-1.6166667938232422,-4.653331756591797,0,-0.017580320724475684,1.1964298486721965,47.77333450317383,1.2061821613968853,47.12666702270508,-1.3578716586558732,47.27333450317383,-0.017580320724475684
9908,2019-07-02,47.56666564941406,47.87333297729492,47.31999969482422,47.38000106811523,2114250.0,-0.012320062289824296,-2.608687539649961,-0.717945332100912,59.47956971864094,66.66985510437132,0.05750576316683009,-0.5945580311429239,-1.074729301748249,-1.6609639505888794,11.637319179782413,0.8400001525878906,1.1148374174115503,0.4516656875610323,-0.781193209121362,1.6845245842434267,-0.1647637607801684,1.068095135902233,-0.6919988250732416,41.92300328137259,-10.00388297544994,0.6164294483411978,7,0.1400012969970703,-1.35333251953125,-1.4583330154418945,-1.0233325958251953,-3.2333335876464844,1,-0.016958668783436104,2.5293943412610442,48.15999984741211,1.1964298486721965,47.77333450317383,1.2061821613968853,47.12666702270508,-0.016958668783436104
9909,2019-07-03,47.46666717529297,47.82666778564453,47.09333419799805,47.67333221435547,1194750.0,-0.002102280510013488,1.8571279947684443,-1.1071465064475494,57.62082970534599,63.48364190793703,0.17601398857689787,-0.4072789798477814,-0.9943978579689912,-1.5209276857573713,12.502157834462277,0.7333335876464844,1.1712271594174481,0.28300056457519673,-0.8599675708659902,1.4259687000163837,-0.2884835031454003,0.8544846322957937,-0.5580270126342768,36.15386139006066,-17.546696948626007,0.5714840677205948,7,0.23999977111816406,-1.2533340454101562,-1.3583345413208008,-0.9233341217041016,-3.993335723876953,2,-0.042977546917159604,-2.608687539649961,47.56666564941406,2.5293943412610442,48.15999984741211,1.1964298486721965,47.77333450317383,-0.042977546917159604
9910,2019-07-05,47.07333374023438,47.27999877929688,46.246665954589844,47.27999877929688,1948200.0,-0.00828651890822707,9.000073833431847,1.0,53.42625526349375,60.81503985735351,0.44705112504254885,0.03344965282297352,-0.6321549995318705,-1.0831567897107206,12.963672209398002,1.220001220703125,1.0796334321618488,-0.13933296203612855,-1.237089333192749,0.958423409120492,-0.6882111476144388,0.4095452235421817,1.5,35.530116965776145,-18.771665561430368,0.5488781855783099,7,0.33666610717772727,-0.8600006103515696,-1.0649995803833079,-0.6299991607666087,-3.8866653442382884,4,-0.048010241821874855,1.8571279947684443,47.46666717529297,-2.608687539649961,47.56666564941406,2.5293943412610442,48.15999984741211,-0.048010241821874855
9911,2019-07-08,47.106666564941406,47.27333450317383,46.81999969482422,46.90666580200195,1686450.0,0.0007081041867773585,-1.4285816465202774,-0.9677532486709982,59.01017117520757,59.6034936442222,0.3829181022388042,0.02447433340886107,-0.6684628088412836,-1.0863098751830051,12.886673229985506,0.4533348083496094,0.9880330020379944,-0.12066688537597514,-1.2036980340665622,0.9623642633146119,-0.6621824597212651,0.4208486889693148,1.4201338195800872,36.96275917248424,-22.41563598323758,0.5415155743452925,7,0.3033332824707031,-0.8933334350585938,-1.1233320236206055,-0.6633319854736328,-2.8800010681152344,0,-0.08816866187858996,9.000073833431847,47.07333374023438,1.8571279947684443,47.46666717529297,-2.608687539649961,47.56666564941406,-0.08816866187858996
9912,2019-07-09,47.08666610717773,47.14666748046875,46.753334045410156,46.96666717529297,1912350.0,-0.00042457807402074277,2.2777557021378048,0.5999923706345369,47.07789342659541,57.44954205655645,0.3603381794613796,0.07067590457634765,-0.6689246220069478,-1.0430715831055153,12.75149484318472,0.39333343505859375,0.7000408079778566,-0.15500068664551492,-1.2216834051998404,0.9116820319088106,-0.6883420459226812,0.3783406726316514,1.3945315887451315,51.63934234008132,-5.040898618689717,0.5333413592771644,7,0.3233337402343821,-0.8533325195312429,-1.286665916442864,-0.8266658782958913,-4.860000610351555,1,-0.07220722961023884,-1.4285816465202774,47.106666564941406,9.000073833431847,47.07333374023438,1.8571279947684443,47.46666717529297,-0.07220722961023884
9913,2019-07-10,47.00666809082031,47.6533317565918,46.813331604003906,47.31999969482422,1930200.0,-0.0016989526541404398,-1.3999847413107214,-2.611119941507609,44.31630288667292,55.79439107552533,0.3998173959115121,0.1986636724401052,-0.6184773804141983,-0.9341039387417425,12.665371799417468,0.8400001525878906,0.494767381581795,-0.25899868011474325,-1.2785020707275194,0.7605047104980329,-0.7687503754211349,0.2507530151916484,1.4298389702758882,48.10134528281843,-4.448841566239494,0.5097516953063892,7,0.4033317565917969,-0.5166683197021484,-1.2066679000854492,-0.7466678619384766,-4.540000915527344,2,-0.07445752149966778,2.2777557021378048,47.08666610717773,-1.4285816465202774,47.106666564941406,9.000073833431847,47.07333374023438,-0.07445752149966778
9914,2019-07-11,47.1866683959961,47.22666549682617,46.59333419799805,47.03333282470703,1583700.0,0.003829250455020805,4.4286368243795575,-0.48937154544792744,36.34652209567593,53.84857977808954,0.23046670505205213,0.07280180295638417,-0.8340683038310388,-1.0968868746121174,12.702955914133863,0.633331298828125,0.37872920586220005,-0.11099853515624147,-1.0740951082925037,0.8520980379800207,-0.5925468217243761,0.37054975141189317,1.2060418429699737,66.82485918605931,18.84759170280082,0.48154828656813203,7,0.22333145141600852,-0.18000221252442117,-1.418334960937507,-0.9266681671142649,-4.20000076293946,3,-0.06046912043636954,-1.3999847413107214,47.00666809082031,2.2777557021378048,47.08666610717773,-1.4285816465202774,47.106666564941406,-0.06046912043636954
9915,2019-07-12,48.08666610717773,48.11999893188477,47.393333435058594,47.393333435058594,1926000.0,0.01907313531077759,-1.0961524706607524,4.521668822768179,56.84574633718692,53.45706653580396,-0.5800308711891233,-0.7523571661938746,-1.7423090333509776,-1.9755363197943439,12.89647790362408,0.9333305358886719,0.3107395631784584,0.7169992446899371,-0.2564294115090249,1.6904279008888992,0.23028491659045613,1.2037135727894182,0.26312324610082527,97.81662443841329,50.01089124035153,0.48671432809948045,7,-0.6766662597656179,-0.9133319854736257,-2.3849992752075124,-1.8266658782958913,-4.833332061767571,4,-0.09593791853815159,4.4286368243795575,47.1866683959961,-1.3999847413107214,47.00666809082031,2.2777557021378048,47.08666610717773,-0.09593791853815159
9916,2019-07-15,47.66666793823242,48.27333450317383,47.13999938964844,48.106666564941406,2750700.0,-0.008734191886149767,1.9310346528548525,-0.6346140091222768,50.788678267822995,51.65688543073804,-0.19752657363248716,-0.268411910611448,-1.3214194873540919,-1.5451441672262547,13.27518842583596,1.1333351135253906,0.29243234906444115,0.24766769409179545,-0.6774007169410865,1.1727361051246774,-0.21486651142464552,0.7102018996082364,0.6410589470723593,63.88890150362623,17.163236668791562,0.46253420551644175,7,-0.40666770935058594,-0.34333419799803977,-2.0600013732910156,-1.406667709350586,-4.746669769287109,0,-0.09398600187539052,-1.0961524706607524,48.08666610717773,4.4286368243795575,47.1866683959961,-1.3999847413107214,47.00666809082031,-0.09398600187539052
9917,2019-07-16,48.38000106811523,48.45333480834961,47.41999816894531,47.67333221435547,2561850.0,0.014965030297631854,1.421874231661578,-1.6060705894592489,58.68676091750142,51.568795563944754,-0.979360946431008,-0.850506436931397,-2.051129338504758,-2.2452136049832276,13.82275402390875,1.0333366394042969,0.3348185267828683,0.8500007629394446,0.03477199325155311,1.665229532627336,0.44238637809549886,1.2576151477833903,-2.1333351135253835,96.05732708762278,46.55208506537941,0.40761438484394474,7,-1.0300006866455007,-1.0566673278808452,-2.7383346557617116,-2.1200008392333913,-5.020000457763665,1,-0.08584819097960517,1.9310346528548525,47.66666793823242,-1.0961524706607524,48.08666610717773,4.4286368243795575,47.1866683959961,-0.08584819097960517
9918,2019-07-17,46.7599983215332,48.35333251953125,46.7599983215332,48.35333251953125,2995200.0,-0.03348496715205085,1.0,-2.254711226511367,45.88232774184069,50.264517567999725,0.5746089118159574,0.7640388001988896,-0.42475626632709407,-0.6288969716717432,13.271287687099761,1.6200027465820241,0.24855750508447727,-0.7416685104370089,-1.623334812645723,0.13999779177170524,-1.182501661541366,-0.3008353593326518,-0.4691989898681612,8.960433808871423,-43.80956508829811,0.44083315110435695,7,0.5900020599365234,0.563335418701179,-1.1066646575927734,-0.4999980926513672,-3.799999237060547,2,-0.0969489518270451,1.421874231661578,48.38000106811523,1.9310346528548525,47.66666793823242,-1.0961524706607524,48.08666610717773,-0.0969489518270451
9919,2019-07-18,46.0533332824707,46.77999877929688,45.50666809082031,46.68000030517578,3636750.0,-0.015112597613954115,2.080648808287729,0.3933054493479505,42.10008816113829,49.0060545566269,1.1842452896406783,1.4328546374131363,0.2926642180096479,0.07419321150747038,12.943752792757188,1.2733306884765696,0.06403522013967233,-1.377666854858397,-2.47204607664753,-0.2832876330692642,-1.924856465752967,-0.830477243963827,2.4000015258789062,18.551985821754393,-36.84429559842233,0.5471896108945667,7,0.9266681671142578,0.9866676330566406,-0.426666259765625,0.2066669464111328,-4.366664886474609,3,-0.07788070594540286,1.0,46.7599983215332,1.421874231661578,48.38000106811523,1.9310346528548525,47.66666793823242,-0.07788070594540286
9920,2019-07-19,46.22000122070313,46.83333206176758,46.0533332824707,46.393333435058594,4384800.0,0.003619020087214153,-2.078933895497666,0.27659380193209115,37.69798326405844,46.63803367761033,0.9876662760966894,1.1741176333999235,0.13912514042345947,-0.09341354841503602,12.022191109870173,0.779998779296875,-0.046469717657835474,-1.1143323898315387,-2.279328888130422,0.050664108467344704,-1.6968306389809769,-0.5318341406821006,2.174400253295893,24.208137474092446,-26.916150935784948,0.5824982491494402,7,0.7600002288818288,0.8199996948242116,-0.593334197998054,0.03999900817870383,-4.093334197998054,4,-0.0699552899665048,2.080648808287729,46.0533332824707,1.0,46.7599983215332,1.421874231661578,48.38000106811523,-0.0699552899665048
9921,2019-07-22,46.106666564941406,46.7599983215332,45.99333190917969,46.35333251953125,3453900.0,-0.0024520695103521506,-2.239422317499718,1.4230820018487313,33.00219976770748,45.074067715511674,1.0551989572352198,1.2363792712038162,0.26088871320516205,0.02800045432639564,11.312636655729985,0.7666664123535156,-0.14862055717941303,-1.1550003051757827,-2.4362341946179384,0.1262335842663731,-1.795617249896864,-0.5143833604547012,2.2299802413940455,20.361938815536522,-26.456308549438543,0.6406169447210794,7,0.8733348846435547,0.9333343505859375,-0.4699993133544922,0.1533336639404297,-3.8199996948242188,0,-0.061885465424231456,-2.078933895497666,46.22000122070313,2.080648808287729,46.0533332824707,1.0,46.7599983215332,-0.061885465424231456
9922,2019-07-23,46.1533317565918,46.50666809082031,44.66666793823242,44.67333221435547,5238300.0,0.001012113759832678,-1.464294563781877,-6.0000154650335595,37.13590496950432,44.27624572471516,0.9635443294001576,1.1339127186312155,0.21262254548141613,-0.0036322476663954717,11.215255003294159,1.8400001525878906,-0.20009409266944544,-1.0360017776489272,-2.397634508673441,0.3256309533755868,-1.7168181431611842,-0.3551854121366702,2.1267154754333504,40.32544283797081,-6.818229771886749,0.6808163655122587,7,0.40666961669921875,0.46666908264160156,-0.38833141326904297,0.10666847229003906,-3.55999755859375,1,-0.07005634186278842,-2.239422317499718,46.106666564941406,-2.078933895497666,46.22000122070313,2.080648808287729,46.0533332824707,-0.07005634186278842
9923,2019-07-24,48.09333419799805,48.27333450317383,46.2400016784668,46.2400016784668,3758850.0,0.04203385470929022,-1.1942450189362752,1.2522520897072735,54.27273044113342,46.268046651988215,-0.9008368956949013,-0.8031633181707463,-1.666280964110257,-1.9168492167719648,10.46883271689317,2.1200027465820312,-0.24326593879300162,0.8760005950927763,-0.5374616832760424,2.289462873461595,0.1692694559083705,1.582731734277182,-3.426666259765625,95.00923354197825,44.55557191006241,0.7067311391844086,7,-1.5333328247070312,-1.4733333587646484,-2.070000648498535,-1.833333969116211,-4.50666809082032,2,-0.09841974291405053,-1.464294563781877,46.1533317565918,-2.239422317499718,46.106666564941406,-2.078933895497666,46.22000122070313,-0.09841974291405053
9924,2019-07-25,47.77999877929688,48.28666687011719,47.313331604003906,48.28666687011719,2566200.0,-0.006515152753002629,2.8421020930582745,-0.27338218343487186,54.871311831485784,46.04866504024365,-0.5525982101730662,-0.4742380902479155,-1.3172242480769327,-1.5751914530103477,9.950003744996838,0.9733352661132812,-0.2172728408729654,0.5373319625854549,-0.8983435413039018,1.9730074664748116,-0.18050578935922346,1.2551697145301333,-3.1133308410644602,86.00363977023311,32.27169727635868,0.717837751944677,7,-1.2199974060058665,-1.1599979400634837,-1.5433320999145579,-1.5199985504150462,-4.073329925537109,3,-0.10087902507257362,-1.1942450189362752,48.09333419799805,-1.464294563781877,46.1533317565918,-2.239422317499718,46.106666564941406,-0.10087902507257362
9925,2019-07-26,47.77999877929688,48.02666854858398,47.26666641235352,47.753334045410156,2206950.0,0.0,1.92306112268555,-0.05262761632285771,54.662964684997,46.479141308818534,-0.6712642638973847,-0.44563019248595026,-1.2906527720956404,-1.54988142532342,9.860011617811788,0.7600021362304545,-0.1678307603202427,0.5046653747558665,-0.9495088196036505,1.9588395691153835,-0.22242172242389557,1.2317524719356285,-2.9685308837890716,86.00363977023311,28.905021965978285,0.7270870971797587,7,-1.2199974060058665,-1.1599979400634837,-1.4683322906494212,-1.5199985504150462,-4.953330993652351,4,-0.12752889365792608,2.8421020930582745,47.77999877929688,-1.1942450189362752,48.09333419799805,-1.464294563781877,46.1533317565918,-0.12752889365792608
9926,2019-07-29,47.67333221435547,48.20666885375977,47.57333374023438,47.80666732788086,1828500.0,-0.0022324522324523866,-2.800025177098158,-5.0004291845480235,54.01459434822725,45.9600116900103,-0.6297811763596712,-0.3655833297587563,-1.173580547073378,-1.4126264282787915,9.328999872675443,0.6333351135253906,-0.09866964269701128,0.4029989242553711,-1.0446383686650478,1.85063621717579,-0.32081972220483834,1.1268175707155805,-2.722856359863286,83.0570487090618,24.224079659023317,0.7238186464602087,7,-1.1633319854736328,-1.0533313751220703,-1.061666488647461,-1.4133319854736328,-4.033332824707031,0,-0.11634733579584289,1.92306112268555,47.77999877929688,2.8421020930582745,47.77999877929688,-1.1942450189362752,48.09333419799805,-0.11634733579584289
9927,2019-07-30,47.313331604003906,47.35333251953125,46.13333129882813,47.02666854858398,1862700.0,-0.007551404393820849,5.654584421394275,-2.14994421079741,52.02106798069189,46.64209393877154,-0.48835536771638743,-0.07617055178936027,-0.7931731744131056,-1.0223299509864319,8.544794907983686,1.5400009155273366,-0.20090894924133806,0.08533172607421591,-1.300981456616583,1.4716449087650147,-0.6078248652711835,0.7784883174196153,-2.229408108886723,54.79871882994012,-5.169001711512344,0.6931565913453976,7,-0.8366641998291016,-0.6933307647705078,-0.6749992370605469,-1.0533313751220703,-1.8466644287109375,1,-0.10624203714839087,-2.800025177098158,47.67333221435547,1.92306112268555,47.77999877929688,2.8421020930582745,47.77999877929688,-0.10624203714839087
9928,2019-07-31,46.7599983215332,47.57333374023438,46.27333450317383,47.29333114624024,3084300.0,-0.011695081781640582,1.3780372070952887,-1.8604867792459898,47.31991256870402,47.22207442850106,0.07261405878502103,0.4359837369128172,-0.22716152164024095,-0.443633349183564,7.988149706865887,1.299999237060554,-0.2652042726808901,-0.4276681900024428,-1.8194221372145236,0.964085757209638,-1.1235451636084832,0.26820878360359757,-1.5479650914160175,29.102153471134468,-28.758991064050317,0.6958769736060401,7,-0.28333091735839844,-0.1399974822998047,-0.12166595458984375,-0.4999980926513672,-1.1999969482421804,2,-0.08910744809878202,5.654584421394275,47.313331604003906,-2.800025177098158,47.67333221435547,1.92306112268555,47.77999877929688,-0.08910744809878202
9929,2019-08-01,45.42666625976562,47.2599983215332,45.19333267211914,46.69333267211914,2649750.0,-0.028514373601967846,-1.3846138609939191,2.3750017881410304,34.15409885091009,46.8283094937068,1.461385440906632,1.6955812167008446,1.0857785612087696,0.89862463923766,7.975283758083101,2.0666656494140625,-0.4780778100724916,-1.6590002059936566,-3.249488433921883,-0.06851197806543041,-2.4542443199577733,-0.86375609202954,2.8600006103515696,7.743363952157411,-43.202146910102535,0.7952441139641145,8,1.0500011444091868,1.1933345794677805,1.2116661071777415,0.833333969116218,1.5533332824707102,3,-0.0405048466921637,1.3780372070952887,46.7599983215332,5.654584421394275,47.313331604003906,-2.800025177098158,47.67333221435547,-0.0405048466921637
9930,2019-08-02,44.813331604003906,45.50666809082031,44.22000122070313,45.38666534423828,3309450.0,-0.013501643555669407,2.1639119749357274,0.45263199106155766,33.38508937357422,46.87085278324755,2.072104005972008,2.246078555155542,1.7135128779614206,1.5164513383800369,9.204771164937286,1.2866668701171804,-0.5143435157782434,-2.159334754943849,-4.046902053716977,-0.2717674561707213,-3.1031184043304165,-1.2155511055572816,3.4114685821533186,14.88286553865185,-33.003315963779,0.943783649386564,8,1.44000244140625,1.5833358764648509,1.8250007629394531,1.4466686248779297,3.126667022705071,4,-0.024694944799535046,-1.3846138609939191,45.42666625976562,1.3780372070952887,46.7599983215332,5.654584421394275,47.313331604003906,-0.024694944799535046
9931,2019-08-05,42.95333480834961,44.36666870117188,42.63333129882813,44.106666564941406,4099950.0,-0.04150543441157839,1.071714673262569,2.011623729174429,22.123301415304397,45.202785721669784,3.841763610386515,3.983184071125933,3.5906638572823226,3.3648475673841745,10.778125297758578,2.180000305175774,-0.5131039314470769,-3.8116649627685533,-6.415240875545017,-1.2080890499920898,-5.113452919156785,-2.5098770063803215,5.111273419189452,6.477800635061694,-33.85622643051275,1.3017879563882329,8,2.506664276123047,2.6499977111816477,3.68499755859375,3.3066654205322266,5.259998321533203,0,-0.002948945018361071,2.1639119749357274,44.813331604003906,-1.3846138609939191,45.42666625976562,1.3780372070952887,46.7599983215332,-0.002948945018361071
9932,2019-08-06,43.686668395996094,43.90666580200195,43.11999893188477,43.13999938964844,2762250.0,0.017072797511962445,-1.6818039950062829,-0.47399111593277743,32.6300148203981,42.79803954158808,3.0415936423669905,3.143225748058626,2.8726136030611897,2.6271469733192987,12.480086688711001,0.9533309936523438,-0.48076346422038085,-2.9083314895629897,-5.84603705275547,0.029374073629490738,-4.37718427115923,-1.4394787079667495,4.052063215820311,21.322602765113462,-22.03069387347414,1.4688527815962407,8,1.7733306884765625,1.9166641235351634,3.039997100830078,2.573331832885742,3.7733306884765625,1,-0.0010682665458631169,1.071714673262569,42.95333480834961,2.1639119749357274,44.813331604003906,-1.3846138609939191,45.42666625976562,-0.0010682665458631169
9933,2019-08-07,43.50666809082031,43.6533317565918,42.67333221435547,43.026668548583984,2595150.0,-0.004120257089512469,1.5345027451251214,0.8780441851701952,34.6955281404872,40.5562857981438,2.796651977955868,3.212264938190728,3.076007048736983,2.810205048902219,13.79236728833039,1.013336181640625,-0.4157662075377999,-2.9133317947387667,-6.149602030974151,0.32293844149661766,-4.531466912856459,-1.2951966766210745,3.9257395022168,18.87615399392989,-26.47362169488531,1.618135118117693,8,1.91333198547364,2.0366649627685547,3.45333194732666,2.7533321380615234,4.180000305175788,2,0.04505054444484591,-1.6818039950062829,43.686668395996094,1.071714673262569,42.95333480834961,2.1639119749357274,44.813331604003906,0.04505054444484591
9934,2019-08-08,44.33333206176758,44.36000061035156,43.63999938964844,43.63999938964844,1974000.0,0.01900085681628383,-1.076928578895534,1.4444444444444444,39.495160049497585,38.870974171977196,1.597675625784305,2.2776521895793707,2.2740127055913604,1.9833468573551443,15.192952685296628,0.85333251953125,-0.37559898625162447,-1.9440010070800753,-5.2877521165337384,1.3997501023735879,-3.615876561806907,-0.2721254523532437,2.8111309536169955,59.16468851396911,10.680429522205827,1.67187555472683,8,1.0866680145263743,1.210000991821289,2.6266679763793945,1.9266681671142578,2.9666671752929688,3,0.027669233384361558,1.5345027451251214,43.50666809082031,-1.6818039950062829,43.686668395996094,1.071714673262569,42.95333480834961,0.027669233384361558
9935,2019-08-09,43.473331451416016,44.11333465576172,43.12666702270508,44.11333465576172,1941900.0,-0.01939851056431674,2.083320915761177,-0.9230824250493802,36.463320269497025,36.92083260767384,1.9920125167226814,2.9242396372914072,3.137807589912569,2.8414502651606313,15.812676014794945,1.2066650390625,-0.6436767967564663,-2.5733348846435575,-6.02625998280034,0.8795902135132252,-4.299797433721949,-0.8468723355651662,3.40046366097517,48.46143350117921,-3.432219213707505,1.7264625490783896,8,1.6300010681152415,2.0700016021728516,3.486668586730957,2.7866687774658203,3.7866668701171875,4,0.08066251133155555,-1.076928578895534,44.33333206176758,1.5345027451251214,43.50666809082031,-1.6818039950062829,43.686668395996094,0.08066251133155555
9936,2019-08-12,43.186668395996094,43.426666259765625,42.88000106811523,43.12666702270508,2342850.0,-0.006593997879833169,1.0246967652606633,-0.09375167637224106,35.1170685049686,35.042610443704575,1.7604421720404133,3.012516855189446,3.472724207731723,3.128362068070558,16.833731980964835,0.5933303833007884,-0.9310459173519448,-2.635997962951663,-6.225000139638212,0.9530042137348858,-4.430499051294937,-0.8414968746083886,3.43269888758131,30.43492027592446,-21.97514764114346,1.7945010883432726,8,1.9166641235351634,2.3566646575927734,3.624998092651367,3.073331832885742,3.979999542236328,0,0.11006475857613429,2.083320915761177,43.473331451416016,-1.076928578895534,44.33333206176758,1.5345027451251214,43.50666809082031,0.11006475857613429
9937,2019-08-13,44.22666549682617,44.96666717529297,42.71333312988281,42.8466682434082,2756850.0,0.02408143854242062,-1.7368416175543941,22.99942780850658,28.67643903280502,32.97111338416025,0.2643562831207831,1.734328162427623,2.4852487972335524,2.089873640035357,17.205845512503473,2.2533340454101562,-1.2225100375758444,-1.388334083557126,-4.831991780466126,2.0553236133518737,-3.110162932011626,0.33349476489737384,2.1535396276662766,67.73250785117368,19.855399995709504,1.7218288484545012,8,0.7199993133544922,1.3166675567626953,2.585000991821289,2.033334732055664,2.6733360290527273,1,0.09014171853726416,1.0246967652606633,43.186668395996094,2.083320915761177,43.473331451416016,-1.076928578895534,44.33333206176758,0.09014171853726416
9938,2019-08-14,42.22666549682617,43.61333465576172,42.14666748046875,43.43333435058594,2772000.0,-0.045221586966431526,-1.1463450035309255,-0.8743994604127622,24.17852375325434,31.86271615108738,1.7362641232727398,3.5598014270719602,4.464247414146172,4.092115612857192,18.53380815753808,2.079998016357422,-1.5841432948111844,-3.1616674423217788,-6.874275477357777,0.5509405927142197,-5.017971459839778,-1.3053634248037795,3.928727198126417,2.8368093976835858,-38.55620313988579,1.8563040175179986,8,1.6000022888183594,3.073335647583008,4.595001220703125,4.033334732055664,4.653335571289055,2,0.1239343321589017,-1.7368416175543941,44.22666549682617,1.0246967652606633,43.186668395996094,2.083320915761177,43.473331451416016,0.1239343321589017
9939,2019-08-15,42.46666717529297,42.686668395996094,42.060001373291016,42.34000015258789,1832250.0,0.005683652157777885,1.2117550437902644,-0.10497248048659431,25.833826653443595,31.023686959961758,1.1535378610001104,3.201458887876619,4.194424326561389,3.851835714233445,19.223676859383414,0.6266670227050781,-1.9348031857815897,-2.7423324584960938,-6.660498629832148,1.1758337128399603,-4.701415544164121,-0.7832493728280667,3.368027502500915,13.990800102366908,-20.860415193921934,1.9590830856680275,8,1.0466670989990234,2.7900009155273438,4.483332633972168,3.793333053588867,4.453330993652344,3,0.12291996447840203,-1.1463450035309255,42.22666549682617,-1.7368416175543941,44.22666549682617,1.0246967652606633,43.186668395996094,0.12291996447840203
9940,2019-08-16,42.98666763305664,43.2599983215332,42.606666564941406,42.84000015258789,2216400.0,0.01224490859188987,-1.1304250475799529,1.1578979069417257,29.45645205467082,31.838481475446915,0.3879758104996114,2.557952698367764,3.6371349629232768,3.3343651091751525,19.829808873336646,0.7933311462402344,-2.2218303159037447,-2.0606653213501005,-6.068973461693972,1.9476428189937707,-4.064819391522036,-0.05651125117816491,2.4705577142869544,31.88072942982945,2.9980452997833282,2.004154070171934,8,0.5266666412353516,2.270000457763672,4.221665382385254,3.2733325958251953,2.4733314514160156,4,0.1003411485817749,1.2117550437902644,42.46666717529297,-1.1463450035309255,42.22666549682617,-1.7368416175543941,44.22666549682617,0.1003411485817749
9941,2019-08-19,43.253334045410156,43.97999954223633,43.09333419799805,43.79333114624024,1777200.0,0.006203467889854597,-1.062020111513775,-3.681777985851068,32.056566364997366,31.774764980402395,0.18812260563180416,2.1782409424588423,3.32519339033054,3.0675469830047746,20.196628097938092,0.9933319091796875,-2.2887606650381755,-1.651332283020018,-5.703757320905105,2.4010927548650685,-3.6775448019625614,0.3748802359225252,1.864168904528178,41.05503533626872,14.812308798191943,2.0262125189425437,8,0.26000022888183594,2.0033340454101562,4.038332939147949,3.0066661834716797,2.35333251953125,0,0.09263249561101095,-1.1304250475799529,42.98666763305664,1.2117550437902644,42.46666717529297,-1.1463450035309255,42.22666549682617,0.09263249561101095
9942,2019-08-20,42.91999816894531,43.38666534423828,42.77999877929688,43.20666885375977,2665650.0,-0.007706593811124152,-1.1411655413365573,0.5308744887218638,32.69229645030053,31.552183681492764,0.4484263964597801,2.378890473816341,3.608877046616044,3.3940011411292232,19.535692802958447,0.6066665649413991,-2.319711269442159,-1.8230014801025405,-5.923379545182776,2.277376584977695,-3.8731905126426582,0.22718755243757727,1.8917546233282891,44.79154249020496,18.129340392196518,2.0501890325401178,8,0.5933361053466797,2.336669921875,4.371668815612793,3.2933349609375,2.920001983642578,1,0.0989438478671647,-1.062020111513775,43.253334045410156,-1.1304250475799529,42.98666763305664,1.2117550437902644,42.46666717529297,0.0989438478671647
9943,2019-08-21,43.36000061035156,43.63999938964844,43.13999938964844,43.36000061035156,1647750.0,0.010251688261361913,-1.2727146622277707,-0.0,39.869283001255134,31.593752898354715,-0.01628083039074113,1.6507304249294847,3.132123143791304,2.9509895201729393,20.607414690514013,0.720001220703125,-2.0404782946776905,-1.1463323593139663,-4.9695288373896105,2.676864118761678,-3.0579305983517884,0.7652658797238558,1.1765770400237798,67.70835816862567,37.056332646224845,1.9115982390378214,8,0.1533336639404297,1.8466663360595703,3.9766664505004883,2.85333251953125,2.64666748046875,2,0.08164208638600012,-1.1411655413365573,42.91999816894531,-1.062020111513775,43.253334045410156,-1.1304250475799529,42.98666763305664,0.08164208638600012
9944,2019-08-22,42.959999084472656,43.91999816894531,42.79333114624024,43.48666763305664,1870800.0,-0.009225127312000314,-1.6201423850606846,-100.0,40.720962709668356,32.066824280595974,0.1882201950752318,1.761423943729156,3.4893227698509506,3.335938592090116,21.83389372895427,1.126667022705071,-1.964480954570277,-1.3053339004516573,-4.857726408423531,2.2470586075202164,-3.081530154437594,0.4708623535342795,1.3289209381942513,25.7281027524159,-6.632814586314588,1.776196253985937,8,0.5533351898193359,2.2133350372314453,4.3766679763793945,3.2533340454101562,3.7133331298828125,3,0.09124772037202877,-1.2727146622277707,43.36000061035156,-1.1411655413365573,42.91999816894531,-1.062020111513775,43.253334045410156,0.09124772037202877
9945,2019-08-23,41.686668395996094,42.926666259765625,41.41999816894531,42.72666549682617,2621250.0,-0.029639914236795017,1.092596566239367,1.9746709835365015,43.26241105970287,32.97186234223311,1.3203044474718766,2.6929189299848417,4.700948996307886,4.593365828510898,23.386526058737164,1.5400009155273438,-1.940499917914451,-2.2739980697631808,-5.594834717003508,1.0468385774771463,-3.9344163933833443,-0.6135797461430172,2.3793597617332267,10.416800156164086,-24.1764213033291,1.6604183236201653,8,1.5066642761230469,3.1666641235351562,5.323332786560059,4.526664733886719,3.3400001525878906,4,0.12553965030824732,-1.6201423850606846,42.959999084472656,-1.2727146622277707,43.36000061035156,-1.1411655413365573,42.91999816894531,0.12553965030824732
9946,2019-08-26,42.12666702270508,42.36666870117188,41.606666564941406,42.21333312988281,1918650.0,0.010554900250825616,2.864379164201582,0.08333302766763624,41.434835042896516,34.38946189890995,0.7980562868910681,1.9142146946191332,4.202011936752712,4.140818916160065,25.199211994600923,0.7600021362304759,-2.017798272446086,-1.5566661834716768,-4.473917356742781,1.3605849897994275,-3.0152917701072326,-0.0980405968361211,1.7933311462402344,28.26675415039063,-7.674428432383049,1.4586255866355524,8,0.5733318328857422,2.726665496826172,4.883334159851074,4.086666107177734,2.020000457763672,0,0.07912641320451508,1.092596566239367,41.686668395996094,-1.6201423850606846,42.959999084472656,-1.2727146622277707,43.36000061035156,0.07912641320451508
9947,2019-08-27,42.28666687011719,42.78666687011719,42.1533317565918,42.459999084472656,1966500.0,0.003798065660544081,-1.87877999722569,2.0,43.28685725608666,36.512610065891316,0.3731707557297952,1.4317263962452529,4.000481419620527,3.961728907945215,25.768956746074988,0.6599998474121094,-1.9895308312762978,-1.1453330993652315,-3.570404080702126,1.2797378819716627,-2.357868590033682,0.06720239130321914,1.3333312988281278,34.666748046875,-3.2912302990671947,1.212535490668448,8,0.4133319854736328,2.5666656494140625,4.723334312438965,3.926666259765625,2.373332977294922,1,0.07851173763639352,2.864379164201582,42.12666702270508,1.092596566239367,41.686668395996094,-1.6201423850606846,42.959999084472656,0.07851173763639352
9948,2019-08-28,42.59333419799805,42.85333251953125,41.71333312988281,42.099998474121094,3621000.0,0.007252104518494784,1.2500009411268678,-2.846186011708262,39.84436923899007,38.06933701984093,0.13855575075106685,0.8399631786046342,3.6173797017783187,3.637560867729846,26.689032520963902,1.1399993896484375,-1.913642464081093,-0.6303325653076186,-2.50505846839296,1.2443933377777228,-1.5676955168502928,0.30703038623505563,0.7626639709472656,46.933441162109375,11.176390353677853,0.937362951542671,8,0.10666465759277344,2.259998321533203,3.99666690826416,3.6199989318847656,2.633331298828125,2,0.07622474304306626,-1.87877999722569,42.28666687011719,2.864379164201582,42.12666702270508,1.092596566239367,41.686668395996094,0.07622474304306626
9949,2019-08-29,43.58666610717773,43.65999984741211,42.91999816894531,43.16666793823242,3324000.0,0.023321299632522496,1.6117753184155963,0.8513435144016868,50.65134882480971,40.42432554985635,-0.7590153953962044,-0.3144045171279828,2.553066805387651,2.633178332573628,26.631895649435776,1.0666656494140625,-1.8385517578695172,0.4549993515014563,-1.1213801425988024,2.031378845601715,-0.33319039554866947,1.243189098551582,-2.1666679382324148,96.72617476409319,59.99118700867001,0.7881897470501292,8,-0.886667251586907,1.2666664123535227,3.0033349990844798,2.6266670227050852,1.5666656494140696,3,0.05552161245120013,1.2500009411268678,42.59333419799805,-1.87877999722569,42.28666687011719,2.864379164201582,42.12666702270508,0.05552161245120013
9950,2019-08-30,43.70666885375977,44.22000122070313,43.50666809082031,43.87333297729492,2625900.0,0.0027531985650603996,-1.517650860328,-0.3968210717529417,53.046876501757104,42.756582231718546,-0.8561821048252796,-0.5497527424188533,2.3398774012087102,2.5084587652803307,25.81432001579056,0.7133331298828196,-1.4992093726548035,0.6303352355957088,-0.7647700498712666,2.0254405210626842,-0.06721740713778246,1.3278878783292,-2.2418706512451223,80.3571897762273,41.05621747164617,0.6975526427334882,8,-0.886669158935554,1.1066646575927663,2.8833322525024343,2.5066642761230398,0.6666641235351491,4,0.06787667507953987,1.6117753184155963,43.58666610717773,1.2500009411268678,42.59333419799805,-1.87877999722569,42.28666687011719,0.06787667507953987
9951,2019-09-03,42.82666778564453,43.63333129882813,42.36000061035156,43.38666534423828,3267900.0,-0.020134251618664445,1.4177253697613925,3.360036621652695,41.640148317487636,43.75078799473933,-0.04812976333673902,0.3375800970203642,3.1336725535009577,3.3745329409283613,24.42404978454297,1.3466682434082102,-1.1968306813367917,-0.24333248138427876,-1.6419345046304912,1.1552695418619336,-0.942633493007385,0.45596853023882744,-1.251661462402339,44.41492113929509,8.35053142370397,0.6993010116231055,9,-0.0066680908203125,1.9866657257080078,3.763333320617676,3.3866653442382812,1.7666664123535156,1,0.05136987948609195,-1.517650860328,43.70666885375977,1.6117753184155963,43.58666610717773,1.2500009411268678,42.59333419799805,0.05136987948609195
9952,2019-09-04,43.63999938964844,43.81999969482422,43.14666748046875,43.29333114624024,2817900.0,0.018991241813973936,-1.1041777184376322,-0.6190531335149737,59.83302042577719,45.96898104190845,-0.8365620743821438,-0.5053359355527149,2.240519215352947,2.541962924340737,22.902390994565554,0.9933319091796875,-0.9396191590278633,0.5723325729370146,-0.8220868845306057,1.9667520304046349,-0.12487715579679559,1.2695423016708247,-1.9591932705078108,76.86164222623961,35.08251894906192,0.6972097287338086,9,-0.8199996948242188,0.8566665649414062,2.9250011444091797,2.573333740234375,1.2400016784667898,2,0.011610176395659977,1.4177253697613925,42.82666778564453,-1.517650860328,43.70666885375977,1.6117753184155963,43.58666610717773,0.011610176395659977
9953,2019-09-05,45.46666717529297,45.73333358764648,44.20666885375977,44.20666885375977,3772350.0,0.041857649202392544,-1.4232805834678115,3.634594011686179,67.09725472394621,48.899680154605996,-2.6071420181315474,-2.2953188430125238,0.35575914553110977,0.6980740029666777,20.76328712231557,2.0933341979980398,-0.6845931494770099,2.3010004043579073,0.5474279609859991,4.0545728477298155,1.4242141826719532,3.1777866260438614,-3.6842932520898444,92.09486836465966,44.86742007674111,0.8767862216859551,9,-1.8900012969970703,-0.970001220703125,1.0816669464111328,0.7466659545898438,0.5999984741210938,3,-0.01774194982822952,-1.1041777184376322,43.63999938964844,1.4177253697613925,42.82666778564453,-1.517650860328,43.70666885375977,-0.01774194982822952
9954,2019-09-06,45.56000137329102,46.08666610717773,45.42666625976562,45.77999877929688,2399700.0,0.0020528049183419217,-1.7123227541012862,-0.1746013484670053,65.41532794340114,51.3611153639058,-2.562337760299556,-2.415906908497547,0.21260128321033278,0.5893768516963362,19.337193163415268,0.6599998474121094,-0.40002392894663075,2.3330011367797923,0.3382455090155929,4.327756764543992,1.3356233228976961,3.3303789506618884,-3.5405698702212973,85.8676681785569,35.18296685521365,0.9973778138820983,9,-1.7133350372314524,-1.220003128051765,0.9883327484130788,0.6533317565917898,0.759998321533196,4,-0.0073164149784302746,-1.4232805834678115,45.46666717529297,-1.1041777184376322,43.63999938964844,1.4177253697613925,42.82666778564453,-0.0073164149784302746
9955,2019-09-09,46.97999954223633,47.11333465576172,45.61999893188477,45.79999923706055,3045150.0,0.031167649827547272,1.0645139174550842,-5.363700993566957,69.61402105471115,54.4921360318852,-3.5229945916758325,-3.7520962225866086,-1.2370190486342096,-0.8492729143515803,17.79616945594627,1.553333282470696,-0.20729024472270652,3.5776659011840835,0.9695822637119349,6.185749538656232,2.273624082448009,4.881707719920158,-4.635189270837962,97.19491388041327,43.42115362674453,1.3040418187360754,9,-2.5666656494140625,-2.7133331298828125,-0.43166542053222656,-0.7666664123535156,-0.07999801635742898,0,-0.03888181786809741,-1.7123227541012862,45.56000137329102,-1.4232805834678115,45.46666717529297,-1.1041777184376322,43.63999938964844,-0.03888181786809741
9956,2019-09-10,47.93999862670898,48.02000045776367,46.80666732788086,46.95333480834961,3256800.0,0.020434208042287905,1.116277212966413,0.8361555620211365,74.786044838387,57.99204576325191,-3.991389989572127,-4.572145246024618,-2.2369429828122733,-1.8192307513665256,16.225420282777208,1.2133331298828125,0.044768840704207946,4.2999984741210895,1.0001049879531152,7.599891960289064,2.6500517310371023,5.949945217205077,-5.11833591687428,98.35837543981857,41.65361542732424,1.6499467430839883,9,-3.073331832885735,-3.219999313354485,-1.6149978637695241,-1.7266654968261648,-1.2266654968261648,1,-0.07439853465967661,1.0645139174550842,46.97999954223633,-1.7123227541012862,45.56000137329102,-1.4232805834678115,45.46666717529297,-0.07439853465967661
9957,2019-09-11,48.21333312988281,48.28666687011719,47.00666809082031,47.71333312988281,3139800.0,0.005701595974213269,2.9587541293062767,0.5067582196653403,74.36412131351219,61.827573771532144,-3.727614851057943,-4.776382418500198,-2.560314615655841,-2.1044420053160664,16.110467289159587,1.279998779296875,0.39369818689601743,4.37399959564209,0.4942089556172746,8.253790235666905,2.434104275629686,6.313894915654494,-4.767869890296637,98.2026035321496,41.11799439782947,1.939895320012407,9,-2.8899993896484375,-3.3600006103515625,-2.6816673278808594,-2.6100006103515554,-1.0266647338867116,2,-0.07508294276466598,1.116277212966413,47.93999862670898,1.0645139174550842,46.97999954223633,-1.7123227541012862,45.56000137329102,-0.07508294276466598
9958,2019-09-12,47.459999084472656,48.0,47.13333129882813,48.0,2834100.0,-0.015625014835226936,2.2098786363186558,-1.0800018310546875,71.81642253339831,64.17924862804199,-2.4712216777240883,-3.8060138972697715,-1.8476753035006652,-1.364185974200268,15.666437149459664,1.0800018310546804,0.7471039470886325,3.358998870849611,-0.7612927643389256,7.479290506038147,1.2988530532553426,5.419144688443879,-3.336767336612141,71.09553813896173,9.629612170444162,2.060145817594267,9,-2.1366653442382812,-2.6066665649414062,-1.9283332824707031,-1.8566665649413991,0.566669464111321,3,-0.05436152688847229,2.9587541293062767,48.21333312988281,1.116277212966413,47.93999862670898,1.0645139174550842,46.97999954223633,-0.05436152688847229
9959,2019-09-13,47.6866683959961,48.040000915527344,46.91999816894531,47.86666870117188,1683750.0,0.004776007498862311,3.2531905955296594,0.3333333333333333,82.37408828084281,67.43782771460707,-2.2966628517331316,-3.817276197452628,-2.1100207254004815,-1.6032802906928154,15.084503448381664,1.1200027465820312,1.1100752464240813,3.3246681213379006,-1.0151928078423182,7.664529050518119,1.1547376567477912,5.49459858592801,-2.980555731019649,77.50006794926286,9.18116436440063,2.1699304645901094,9,-2.363334655761726,-2.833335876464851,-2.2050018310546946,-2.0833358764648438,0.979999542236321,4,-0.033971816465124594,2.2098786363186558,47.459999084472656,2.9587541293062767,48.21333312988281,1.116277212966413,47.93999862670898,-0.033971816465124594
9960,2019-09-16,47.29999923706055,47.599998474121094,47.16666793823242,47.35333251953125,1515750.0,-0.008108537919332193,-1.7083507182452167,0.2962955113804942,78.07522455492696,71.48616951876699,-1.5049367431391474,-3.2579302300411896,-1.7515761181179101,-1.2346041211433274,14.994541214871687,0.520000457763679,1.5112750328695412,2.722332382202147,-1.7562346525743067,7.200899416978601,0.4830488648139166,4.961615899590377,-2.092608983364393,33.33324741670168,-38.39747757252408,2.2392835173882277,9,-1.5833320617675781,-2.446666717529297,-1.8183326721191406,-1.6966667175292898,3.6133346557617116,0,-0.020718806723964533,3.2531905955296594,47.6866683959961,2.2098786363186558,47.459999084472656,2.9587541293062767,48.21333312988281,-0.020718806723964533
9961,2019-09-17,47.2599983215332,47.36000061035156,46.59333419799805,47.27333450317383,2179200.0,-0.0008456853313435486,7.2142068909142925,0.250053644231457,77.34600516409957,73.43205671191393,-0.8604159791604857,-3.05921711530371,-1.7419210784628163,-1.1989604197357835,15.335409404494138,0.7666664123535156,1.755342807052024,2.4819982528686495,-2.1042925206050853,7.068289026342384,0.1888528661317821,4.775143639605517,-1.6215093415381077,39.36994392843385,-35.518663742351556,2.2931453867368683,9,-1.0133304595947266,-2.406665802001953,-1.9366655349731445,-1.656665802001946,2.813335418701179,1,-0.0076173679314389675,-1.7083507182452167,47.29999923706055,3.2531905955296594,47.6866683959961,2.2098786363186558,47.459999084472656,-0.0076173679314389675
9962,2019-09-18,47.16666793823242,47.2400016784668,46.6533317565918,47.14666748046875,1616250.0,-0.0019748283244914733,6.039985351674257,-1.4997139588100687,75.75073888239734,74.39355495174182,-0.23939367640078757,-2.773629790635951,-1.680001971286238,-1.1190900020096137,15.485196711168964,0.6066665649414062,1.9902905507826745,2.1763343811035156,-2.4408794621896277,6.793548224396659,-0.13227254054305604,4.484941302750087,-1.1574340536202357,39.63136313895078,-37.19087036382992,2.308606921646573,9,-0.3100013732910156,-2.313335418701172,-1.8433351516723633,-1.5633354187011648,3.0333328247070312,2,-0.009611338433812566,7.2142068909142925,47.2599983215332,-1.7083507182452167,47.29999923706055,3.2531905955296594,47.6866683959961,-0.009611338433812566
9963,2019-09-19,46.9000015258789,47.959999084472656,46.86000061035156,47.959999084472656,1788300.0,-0.005653704703133533,1.0754735993550988,-52.99866488651571,70.31888568502373,74.938394700811,0.28158447700442224,-2.3485697393677256,-1.4459141847958392,-0.8714029372222498,16.032097382118916,1.0999984741210938,2.4389115791914406,1.7326679229736257,-2.892797478685445,6.358133324632696,-0.5800647778559096,4.045400623803161,-0.5719270232960127,21.198201642780372,-50.91254997114905,2.3127327008295366,9,0.05333137512207742,-2.046669006347649,-1.6550025939941335,-1.296669006347642,4.366664886474624,3,0.0061122998036369225,6.039985351674257,47.16666793823242,7.2142068909142925,47.2599983215332,-1.7083507182452167,47.29999923706055,0.0061122998036369225
9964,2019-09-20,46.88000106811523,47.56666564941406,46.7400016784668,46.83333206176758,3392700.0,-0.0004264489789543857,-6.085799300264853,-0.04402746588356529,69.70197059968703,74.94816687247499,0.5682784260259481,-2.128989228352232,-1.4651992962891782,-0.8744164828918528,16.32529693358799,0.8266639709472656,2.6897260675085803,1.516667366027825,-3.0467685914792426,6.0801033235348925,-0.7650506127257088,3.7983853447813587,-0.27772363407753886,20.9756519651759,-48.02273263080346,2.281717978753532,9,0.5599994659423899,-2.0266685485839773,-2.316666603088372,-1.5200004577636648,4.7933311462402415,4,0.02445962999878515,1.0754735993550988,46.9000015258789,6.039985351674257,47.16666793823242,7.2142068909142925,47.2599983215332,0.02445962999878515
9965,2019-09-23,46.91999816894531,47.313331604003906,46.040000915527344,46.5,1933500.0,0.0008531804590186098,1.1104957005563987,8.999509563512895,78.37336297656383,75.34675777671686,0.5798527792497978,-1.8517563533439372,-1.5738412351074373,-0.9286999642569356,15.543087376782342,1.2733306884765625,2.728583859375604,1.2949979782104464,-2.9712576516194957,5.5612536080403885,-0.8381298367045247,3.4281257931254174,1.366668701171875,45.83323399216397,-25.189408785223165,2.133127814914971,9,0.24333572387695312,-2.0666656494140625,-2.53499698638916,-1.6033306121826172,4.626667022705078,0,0.037226552375340116,-6.085799300264853,46.88000106811523,1.0754735993550988,46.9000015258789,6.039985351674257,47.16666793823242,0.037226552375340116
9966,2019-09-24,45.459999084472656,47.13333129882813,45.20666885375977,46.9466667175293,4299450.0,-0.031116776245719846,1.071683617487735,-3.539700272479564,61.57760530213755,73.926033775453,1.8451007998429176,-0.13621187129738388,-0.18732774556725929,0.515403462492614,14.47263058153416,1.9266624450683594,2.762269344696257,-0.3316677093505831,-4.27035000301025,3.607014584309084,-2.3010088561804167,1.6376734374792505,2.7817344665527344,9.200866205115252,-58.559899154787026,1.9693411468298325,9,1.1633358001708984,-0.6066665649414062,-1.074997901916504,-0.14333152770996094,5.520000457763672,1,0.11995897312308235,1.1104957005563987,46.91999816894531,-6.085799300264853,46.88000106811523,1.0754735993550988,46.9000015258789,0.11995897312308235
9967,2019-09-25,45.606666564941406,45.77333450317383,44.893333435058594,45.459999084472656,4933500.0,0.003226297479597795,2.666645474052293,-0.09865519179105052,51.13268109008981,71.62784028175207,1.441368197086618,-0.022556842247183795,-0.4302880229675736,0.34086451537996965,13.776040024305692,0.8800010681152344,2.62250348071003,-0.35100021362304545,-3.9312344670636037,3.229234039817513,-2.141117340343328,1.4391169130972372,2.513664398193363,23.26087064688994,-39.71070274279151,1.7901171267202807,9,0.8600006103515625,-0.7533340454101562,-1.221665382385254,-0.28999900817871094,5.1000022888183665,2,0.09793890919286286,1.071683617487735,45.459999084472656,1.1104957005563987,46.91999816894531,-6.085799300264853,46.88000106811523,0.09793890919286286
9968,2019-09-26,45.84000015258789,45.86666870117188,45.1866683959961,45.1866683959961,2075850.0,0.0051162166678906384,-1.0816386110576337,4.454509987515557,52.21518032292132,68.27685050864969,1.066193161186213,-0.00019720343959761522,-0.7069628790229956,0.101490609041754,12.736302614479348,0.6800003051757812,2.3225829122169657,-0.27999992370605753,-3.493587423889444,2.933587576477329,-1.8867936737977544,1.3267938263856394,2.086710958862305,35.41148804648415,-23.645043758440558,1.6067937500916945,9,0.5866661071777344,-0.9866676330566406,-1.4549989700317383,-0.5233325958251953,6.193332672119141,3,0.09511345104359514,2.666645474052293,45.606666564941406,1.071683617487735,45.459999084472656,1.1104957005563987,46.91999816894531,0.09511345104359514
9969,2019-09-27,46.00666809082031,46.313331604003906,45.52666854858398,45.9000015258789,1956150.0,0.0036358625147825396,1.185194604274638,0.1632655444423162,40.39476071697201,64.09013230443246,0.7109163635850777,0.02501364068589851,-0.8931475809534106,-0.06413586140342886,12.449124227028497,0.786663055419929,1.994423591183768,-0.23433208465576172,-3.220481853916013,2.7518176846044895,-1.7274069692858873,1.258742799974364,1.7380403600463836,46.005599097082545,-7.886848046451497,1.493074884630124,9,0.4199981689453125,-1.1533355712890625,-1.64666748046875,-0.6900005340576172,6.86000061035157,4,0.1143312163173742,-1.0816386110576337,45.84000015258789,2.666645474052293,45.606666564941406,1.071683617487735,45.459999084472656,0.1143312163173742
9970,2019-09-30,46.67333221435547,46.813331604003906,46.01333236694336,46.29333114624024,2251350.0,0.014490597802455873,1.4242406727740369,3.5625134110575605,36.73184949104989,59.57744834076027,-0.06033343634423005,-0.4300486147694471,-1.5773571940565532,-0.7257648542111284,12.76411785596614,0.8066635131835938,1.7413543400360254,0.28399887084960795,-2.4567348296115057,3.0247325713107216,-1.0863679793809453,1.6543657210801612,0.900293735562741,79.4643070016789,29.907805470904506,1.370366850230556,9,-0.24666595458984375,-1.8199996948242188,-2.329998016357422,-1.3566646575927734,6.44000244140625,0,0.10712755577503286,1.185194604274638,46.00666809082031,-1.0816386110576337,45.84000015258789,2.666645474052293,45.606666564941406,0.10712755577503286
9971,2019-10-01,45.026668548583984,47.253334045410156,44.77333450317383,46.7599983215332,2963400.0,-0.035280610739530927,-1.2142874172771891,-4.561381318074672,24.078095414231143,53.83604351096403,1.3814959450896325,1.464995428255932,0.035918530186705766,0.9146001597400755,12.219578014436546,2.479999542236328,1.317645712316235,-1.4726648330688477,-3.7485091565906927,0.8031794904529974,-2.6105869948297737,-0.33474267130792157,2.386139850442646,10.215084361737963,-31.817049871005977,1.1379221617609228,10,1.3399982452392578,-0.0800018310546875,-1.003335952758789,-0.030002593994140625,8.093330383300788,1,0.14480299905002525,1.4242406727740369,46.67333221435547,1.185194604274638,46.00666809082031,-1.0816386110576337,45.84000015258789,0.14480299905002525
9972,2019-10-02,44.14666748046875,44.80666732788086,43.72666549682617,44.78666687011719,2688450.0,-0.01954399684635133,2.176474548126872,0.3692311755307208,23.591926135106135,48.64415911652874,1.9981904079295632,2.5137840551505803,0.8701131916837568,1.7777991049925461,12.064325246990817,1.3000030517578125,0.9256361851425652,-2.3779993057250977,-4.527607858357094,-0.22839075309310175,-3.452803582041099,-1.3031950294090962,3.1066665649414062,11.909312651772048,-25.354018961637024,1.0748042763159993,10,1.4999980926513672,0.85333251953125,-0.37000179290771484,0.8499984741210938,9.099998474121094,2,0.15478704173516067,-1.2142874172771891,45.026668548583984,1.4242406727740369,46.67333221435547,1.185194604274638,46.00666809082031,0.15478704173516067
9973,2019-10-03,44.65999984741211,44.66666793823242,43.4466667175293,44.12666702270508,2210850.0,0.011627884871954652,3.46339999720877,-0.8333333333333334,26.930857964612855,43.89181326818717,1.2669299845703605,2.0415931225297683,0.25345331056207954,1.270384740091984,12.909624621912027,1.220001220703125,0.5348707345641941,-1.824333572387694,-4.084932674273922,0.4362655294985345,-2.954633123330808,-0.6940340214445797,2.593334197998047,31.87389454802359,-0.28737772888483804,1.1302995509431146,10,0.7199993133544922,0.3400001525878906,-0.8833341598510742,0.3366661071777344,8.720001220703118,3,0.13539339514122384,2.176474548126872,44.14666748046875,-1.2142874172771891,45.026668548583984,1.4242406727740369,46.67333221435547,0.13539339514122384
9974,2019-10-04,45.22666549682617,45.29333114624024,44.560001373291016,44.62666702270508,1644450.0,0.012688438229963461,-1.0000000000000193,1.1249982118589514,34.61916361792302,39.030235561671525,0.4929099319806127,1.5269625201039787,-0.4019842556764388,0.7016024103798841,13.37945219419003,0.7333297729492259,0.16420533709574414,-1.2410011291503906,-3.5349633485579375,1.0529610902571562,-2.387982238854164,-0.0940200194466172,1.5698684692382798,46.76002986286132,14.13782101264831,1.1469811097037752,10,0.12333488464355469,0.09666824340820312,-1.4499998092651367,-0.22999954223632812,8.05333328247071,4,0.15050119775817938,3.46339999720877,44.65999984741211,2.176474548126872,44.14666748046875,-1.2142874172771891,45.026668548583984,0.15050119775817938
9975,2019-10-07,45.1533317565918,45.77999877929688,44.70000076293945,45.00666809082031,2219850.0,-0.0016214713030197059,-1.842106319863091,0.24444006459570464,34.44879605944182,36.015923423594224,0.32328478989413867,1.5351374949702432,-0.4201048613561369,0.7674749464052724,13.102199276826948,1.079998016357429,-0.13275368227457562,-1.223001480102539,-3.5757782506070157,1.1297752904019376,-2.3993898653547774,-0.04661309485030074,1.2412181396484385,44.833574674690226,12.525211019462525,1.1763883852522392,10,0.1966686248779297,0.17000198364257812,-1.3766660690307617,-0.15666580200195312,7.8000030517578125,0,0.17082542183510174,-1.0000000000000193,45.22666549682617,3.46339999720877,44.65999984741211,2.176474548126872,44.14666748046875,0.17082542183510174
9976,2019-10-08,44.37333297729492,44.926666259765625,44.20666885375977,44.54666519165039,2218650.0,-0.017274445737506472,-1.8421298317999584,-1.181834733529274,31.277894366514104,33.80983600986359,1.0425667625009396,2.1441624883163968,0.26092903586997807,1.5277368949467771,12.432437091217883,0.9466629028320241,-0.46080936485132185,-1.824666976928711,-4.218730178867197,0.5693962250097755,-3.0216985778979506,-0.6276353759594713,1.6674709374999992,39.71428991823998,7.988040354832215,1.1970316009692432,10,0.9766674041748047,0.9500007629394531,-0.556666374206543,0.6233329772949219,8.386665344238281,1,0.19696518363718374,-1.842106319863091,45.1533317565918,-1.0000000000000193,45.22666549682617,3.46339999720877,44.65999984741211,0.19696518363718374
9977,2019-10-09,44.59333419799805,44.86000061035156,44.11999893188477,44.85333251953125,1918800.0,0.0049579602419249635,4.414623253736707,1.5,34.4424267466794,31.835085612503374,0.7417063943480855,1.7276312458592145,-0.045915403709528846,1.2959968816724512,11.606711023950815,0.7400016784667898,-0.8698898839134159,-1.4236658096313448,-3.721627065665409,0.8742954464027193,-2.5726464376483733,-0.2746851816143163,1.1866645812988352,49.14291880085456,15.42048961955571,1.1489806280170307,10,0.7566661834716797,1.1233329772949219,-0.776667594909668,0.4033317565917969,8.426666259765625,2,0.19120940129813202,-1.8421298317999584,44.37333297729492,-1.842106319863091,45.1533317565918,-1.0000000000000193,45.22666549682617,0.19120940129813202
9978,2019-10-10,44.88000106811523,45.393333435058594,44.65999984741211,44.97999954223633,1638300.0,0.006428469081149135,-1.7160457197756396,0.38461199876757873,36.97915424902049,31.45557378273098,0.34033255008465346,1.3046574339911885,-0.4000466029720897,0.9982874178552663,10.575654096631691,0.7999992370605469,-1.040614629148152,-1.0079990386962976,-3.253962620538914,1.2379645431463189,-2.130980829617606,0.11498275222501064,0.619997863769548,45.783265427118884,10.01683977115664,1.1229817909213093,10,0.4699993133544993,0.9866657257080149,-1.221668243408196,0.11666488647461648,8.5999984741211,3,0.18642300996776662,4.414623253736707,44.59333419799805,-1.8421298317999584,44.37333297729492,-1.842106319863091,45.1533317565918,0.18642300996776662
9979,2019-10-11,46.06666564941406,46.58000183105469,45.67333221435547,45.67333221435547,3861150.0,0.026440832287365934,-3.610183299389002,-3.9333943694206406,45.166164186535376,32.39271986000715,-0.9352811763511113,-0.010115139568831921,-1.5987934818186886,-0.20146662190020947,9.787300771790191,1.7000007629394602,-1.0954023760568674,0.25966567993164347,-1.8241651682760676,2.3434965281393545,-0.782249744172212,1.301581104035499,-2.6199989318847656,79.13270013568516,42.795639804444676,1.0419154241038542,10,-0.7166652679443359,-0.1999988555908203,-2.0299997329711914,-1.0699996948242188,7.2866668701171875,4,0.15875547569165516,-1.7160457197756396,44.88000106811523,4.414623253736707,44.59333419799805,-1.8421298317999584,44.37333297729492,0.15875547569165516
9980,2019-10-14,46.31999969482422,46.393333435058594,45.52000045776367,45.77333450317383,2257500.0,0.005499291989963684,1.5192321447238835,1.3898263989913684,55.64305224036011,35.89993728513259,-1.3902007043273485,-0.3590409347985002,-1.8417425375975114,-0.44557972637619514,8.911933412164235,0.8733329772949219,-1.1736885486758268,0.5619997024536119,-1.417488228076735,2.5414876329839586,-0.4277442628115651,1.5517436677187888,-2.810666275024417,89.43081992634228,47.6097600351797,0.9897439652651738,10,-1.3066654205322266,-0.45333290100097656,-2.2266674041748047,-1.323333740234375,6.633335113525391,0,0.15025904858221262,-3.610183299389002,46.06666564941406,-1.7160457197756396,44.88000106811523,4.414623253736707,44.59333419799805,0.15025904858221262
9981,2019-10-15,46.9000015258789,47.13999938964844,45.86000061035156,46.06000137329102,2131950.0,0.012521628559498676,-1.0645113656290088,1.5365897910051727,58.02981528393294,39.72636941278001,-1.873548613959727,-1.0196749254536925,-2.3444431611374412,-1.000972194987547,8.68952963950798,1.279998779296875,-1.1758797420748763,1.16000137329101,-0.7678530575469225,3.0878558041289423,0.1960741578720473,2.1239285887099726,-3.3292547378540007,92.05305207313582,45.90620396669385,0.9639272154189649,10,-1.606668472290032,-1.033334732055657,-2.5600013732910085,-1.9033355712890554,5.666664123535163,1,0.12906893572552547,1.5192321447238835,46.31999969482422,-3.610183299389002,46.06666564941406,-1.7160457197756396,44.88000106811523,0.12906893572552547
9982,2019-10-16,46.71333312988281,47.2400016784668,46.56000137329102,46.753334045410156,2446200.0,-0.00398013624569038,-2.9231040098597085,-0.0476201288822493,55.45378791452091,42.895583851658685,-1.435465169501775,-0.9156568110172429,-2.1046900275913245,-0.795852427660563,8.479274548811858,0.6800003051757741,-1.2192790262730782,0.9959997177124009,-0.8709244821162514,2.8629239175410532,0.06253761779807832,1.9294618176267235,-2.9998162377929702,79.58650485264633,30.756443720522334,0.9334620999143255,10,-1.0333328247070312,-0.8466663360595703,-1.9200000762939453,-1.7166671752929688,6.479999542236328,2,0.12944195557268645,-1.0645113656290088,46.9000015258789,1.5192321447238835,46.31999969482422,-3.610183299389002,46.06666564941406,0.12944195557268645
9983,2019-10-17,47.1866683959961,47.26666641235352,46.71333312988281,47.0,2548200.0,0.010132765837908009,2.1923280073946017,-4.666603089834242,57.097036190686005,45.393125248632344,-1.6904723597121034,-1.4402572945040006,-2.512543031078984,-1.2428999761631445,7.775012899076161,0.5533332824707102,-1.0061563302006178,1.4550016403198285,-0.45407975246642707,3.364083033106084,0.5004609439267043,2.4095423367129527,-3.261562416723642,95.4199590283875,44.322800501227206,0.9545406963931267,10,-1.4933357238769531,-1.4433345794677805,-2.0983352661132884,-2.190002441406257,6.439998626708977,3,0.12362246075127747,-2.9231040098597085,46.71333312988281,-1.0645113656290088,46.9000015258789,1.5192321447238835,46.31999969482422,0.12362246075127747
9984,2019-10-18,48.02666854858398,48.27999877929688,46.86666870117188,47.246665954589844,3876900.0,0.017801641462340534,1.196892297748804,4.178546613806154,57.97330820967405,48.00695993199148,-2.3373171300895663,-2.3082948312626357,-3.302599871345805,-2.0558253457936644,7.389741393261623,1.413330078125,-0.6778619818443943,2.237668418884269,0.1253272332685853,4.350009604499952,1.1814978260764306,3.293839011692107,-3.834237734665031,90.8213628705333,41.52326488913036,1.0561705928078418,10,-1.8266696929931499,-2.1633358001708913,-2.9383354187011648,-3.0300025939941335,6.319999694824226,4,0.11354797570719977,2.1923280073946017,47.1866683959961,-2.9231040098597085,46.71333312988281,-1.0645113656290088,46.9000015258789,0.11354797570719977
9985,2019-10-21,48.66666793823242,49.63333129882813,48.32666778564453,48.36000061035156,5252250.0,0.01332591680809636,-5.999989782051189,0.39316193336039834,74.33153580254978,52.79069786932878,-2.7117045852395734,-2.9626239729371946,-3.856464745118288,-2.6703952315995565,7.9075797808472625,1.6066627502441548,-0.36303341906241116,2.790334320068361,0.3605323879859199,5.220136252150802,1.5754333540271404,4.005235286109581,-4.065480327775681,74.38169510168251,19.30790195617928,1.2149009660412202,10,-1.7900028228759695,-2.126668930053711,-3.5783348083496094,-3.730001449584961,5.85333251953125,0,0.0963013244968225,1.196892297748804,48.02666854858398,2.1923280073946017,47.1866683959961,-2.9231040098597085,46.71333312988281,0.0963013244968225
9986,2019-10-22,50.91333389282226,50.92666625976562,48.66666793823242,49.36666870117188,6356550.0,0.04616436772374266,1.8728854448779262,5.043462576656545,88.24415150526006,58.768667286948855,-4.395327082278385,-5.038098025505292,-5.979872401061179,-4.854677891277085,9.37205187239876,2.259998321533196,-0.06789499396585796,4.764333534240713,1.4634629286728682,8.065204139808557,3.113898231456794,6.414768837024631,-5.708289039760949,99.694678495145,37.54317376802105,1.650435302783922,10,-3.1200008392333913,-3.7266674041747976,-5.628334045410149,-5.976667404174798,3.8600006103515696,1,0.04006810710572917,-5.999989782051189,48.66666793823242,1.196892297748804,48.02666854858398,2.1923280073946017,47.1866683959961,0.04006810710572917
9987,2019-10-23,50.07333374023438,50.66666793823242,49.53333282470703,50.2400016784668,4405200.0,-0.016498627930281673,1.22222471548729,-0.10775954559019393,79.5058083323112,63.493851073981155,-3.0131013478076625,-4.054168075600614,-5.057360850361988,-3.9609099879077476,10.819747023230589,1.3800010681152273,0.24352254941057083,3.701000022888188,-0.022708028552258952,7.424708074328635,1.839145997167968,5.562854048608408,-4.0672618902344695,79.74685377999124,13.196799073980046,1.8618540257202234,10,-1.8500003814697337,-2.886667251586921,-4.523333549499519,-5.136667251586921,4.173332214355462,2,0.049793607154545505,1.8728854448779262,50.91333389282226,-5.999989782051189,48.66666793823242,1.196892297748804,48.02666854858398,0.049793607154545505
9988,2019-10-24,50.20000076293945,50.41333389282226,49.43999862670898,50.253334045410156,2744550.0,0.0025296303090618366,4.214301041209186,0.319997253438937,78.47328024209062,67.19464174682062,-2.576737199626706,-4.044827320441151,-5.033867544599943,-4.057967840552195,12.390055170731046,0.9733352661132812,0.6948367265628619,3.6096670150756864,-0.47575465536897354,7.695088685520346,1.5669561798533564,5.652377850298016,-3.505045695572342,82.10182429080425,12.509445927675486,2.0427108352223318,10,-1.9766674041748047,-3.013334274291992,-4.345001220703125,-5.263334274291992,3.5999984741210938,3,0.05962812477464219,1.22222471548729,50.07333374023438,1.8728854448779262,50.91333389282226,-5.999989782051189,48.66666793823242,0.05962812477464219
9989,2019-10-25,51.26666641235352,51.45333480834961,50.09333419799805,50.1866683959961,2877750.0,0.021248319386511616,-1.1473698159006411,-20.249982118589514,81.425632248642,70.05937285885194,-3.160581015392218,-4.951065820564246,-5.942619291995932,-5.094056416448012,14.024478812272964,1.3600006103515625,1.1699092210825341,4.41333274841309,-0.1617652037852224,8.988430700611403,2.1257837723139303,6.70088172451225,-3.9792717780506237,94.0297961170618,20.425483423138445,2.287548976099157,10,-2.609998703002937,-3.8166656494140696,-5.3633337020874094,-6.329999923706062,2.126667022705071,4,0.046033822276825065,4.214301041209186,50.20000076293945,1.22222471548729,50.07333374023438,1.8728854448779262,50.91333389282226,0.046033822276825065
9990,2019-10-28,51.67333221435547,51.86666870117188,51.28666687011719,51.32666778564453,2236350.0,0.00793236288724164,-1.7187611758815868,0.3209861716970136,89.02350442775294,73.50311609705417,-3.04861291863876,-5.23219526781746,-6.200153590983895,-5.473856801585441,15.407479705271172,0.6000022888183594,1.6622451586914977,4.569998550415036,-0.4849565287157489,9.624953629545821,2.04252101084964,7.097476089980432,-3.719387152205094,93.95823622745583,15.403349753549179,2.527477539565393,10,-2.4599971771240163,-4.016664505004883,-5.526665687561035,-6.736665725708008,1.5533332824707031,0,0.05173531325525871,-1.1473698159006411,51.26666641235352,4.214301041209186,50.20000076293945,1.22222471548729,50.07333374023438,0.05173531325525871
9991,2019-10-29,51.54666519165039,51.77333450317383,50.93999862670898,51.3466682434082,2577600.0,-0.0024513035501489977,1.551019454889435,0.576917998151327,87.54497510560465,77.06880356273014,-2.4512785593536037,-4.840180037087833,-5.931348949363638,-5.3258976642738105,17.058908903420377,0.8333358764648509,2.0352430731676208,4.1173316955566435,-1.2074831181180485,9.442146509231335,1.4549242887192975,6.7797391023939895,-2.888429874476145,86.81306070862072,4.350308023711122,2.662407406837346,10,-2.256664276123047,-3.8899974822998047,-5.538331985473633,-6.60999870300293,1.8600006103515625,1,0.05768239817374066,-1.7187611758815868,51.67333221435547,-1.1473698159006411,51.26666641235352,4.214301041209186,50.20000076293945,0.05768239817374066
9992,2019-10-30,50.97999954223633,51.20666885375977,50.56666564941406,50.83333206176758,2689350.0,-0.010993255282513492,1.133322313208864,0.73334859235523,81.97063882977591,79.83253718929569,-1.358611105646176,-3.9371915878656125,-5.2154537599111706,-4.740805991721615,17.922551019609344,0.9799995422363281,2.3051508733389383,3.2089994430541964,-2.105854867915049,8.523853754023442,0.5515722875695701,5.866426598538823,-1.7442462159425105,63.46148706960915,-22.664389816559307,2.657427155484624,10,-1.613330841064446,-3.323331832885742,-5.241665840148926,-6.043333053588867,3.1000022888183594,2,0.07440829727341924,1.551019454889435,51.54666519165039,-1.7187611758815868,51.67333221435547,-1.1473698159006411,51.26666641235352,0.07440829727341924
9993,2019-10-31,50.70666885375977,50.97999954223633,49.8466682434082,50.753334045410156,3498300.0,-0.005361527872319916,3.53335978210283,-0.3181699958384867,76.89337140365691,81.93476643307156,-0.5961506434799517,-3.359896474182001,-4.807177632022324,-4.446087308346762,18.394032348844846,1.133331298828125,2.5288408945705427,2.633335304260264,-2.6240040431144394,7.890674651634967,0.004665630572915802,5.262004977947612,-0.9973507599879028,42.57427799316774,-42.60057560088195,2.6286696736873503,10,-0.6100006103515696,-3.050001144409187,-5.046669006347663,-5.770002365112312,3.339996337890618,3,0.0698132450987774,1.133322313208864,50.97999954223633,1.551019454889435,51.54666519165039,-1.7187611758815868,51.67333221435547,0.0698132450987774
9994,2019-11-01,52.03333282470703,52.04666519165039,50.70666885375977,50.95333480834961,3302550.0,0.02616350079657992,1.421688698919344,-23.143546145675067,79.45018003803705,82.50350468145903,-1.4468521636100178,-4.374772739485877,-5.967802712042186,-5.743750952350133,19.6280316546947,1.339996337890618,2.8581136364364994,3.6196659088134737,-1.7419858411177458,8.981317658744693,0.9388400338478675,6.30049178377908,-2.186664581298828,99.39398248011153,14.147863727711396,2.6808258749656084,11,-1.676666259765625,-4.2866668701171875,-6.393333435058594,-7.09666633605957,2.099998474121101,4,0.033952589935093425,3.53335978210283,50.70666885375977,1.133322313208864,50.97999954223633,1.551019454889435,51.54666519165039,0.033952589935093425
9995,2019-11-04,52.86666870117188,52.9466667175293,52.07333374023438,52.2599983215332,2771850.0,0.016015423791365446,1.2782606964975907,0.5617328647369509,79.97321790613717,81.58451205933426,-1.8123530504006524,-4.849238874288687,-6.580943365373344,-6.544543028774278,21.473637226198843,0.9133338928222656,3.1926407560040673,4.067334938049321,-1.415161252430977,9.549831128529618,1.3260868428091683,6.808583033289473,-3.020000457763679,97.41941755696845,12.495895359452547,2.7412480952401497,11,-1.6733360290527415,-4.670001983642585,-7.226669311523445,-7.980003356933601,1.3999977111816406,0,0.009962132035662652,1.421688698919344,52.03333282470703,3.53335978210283,50.70666885375977,1.133322313208864,50.97999954223633,0.009962132035662652
9996,2019-11-05,53.11333465576172,53.57333374023438,52.393333435058594,52.90666580200195,2914200.0,0.00466581232844665,1.0946744360062026,0.34066086081679736,81.95741302447999,81.85691258068634,-1.915573593916882,-4.64574291734624,-6.614192509399004,-6.757432671914671,23.15298856407336,1.1800003051757884,3.4976188281879814,3.8770008087158203,-1.5125821368143306,9.266583754245971,1.1822093359507448,6.571792281480896,-2.6466667175292997,87.65655020917703,1.9729201955808264,2.6947914727650755,11,-1.606668472290039,-4.603334426879883,-7.473335266113281,-8.260002136230469,2.186664581298828,1,0.0021337549562454594,1.2782606964975907,52.86666870117188,1.421688698919344,52.03333282470703,3.53335978210283,50.70666885375977,0.0021337549562454594
9997,2019-11-06,53.11999893188477,53.19333267211914,52.35333251953125,52.96666717529297,1942350.0,0.00012547274928698116,4.6000152588278675,0.7419200029533172,81.07543397883575,82.14604077365803,-1.6143904360340429,-4.195988277795671,-6.408120405628431,-6.7216360557180295,24.845767193033694,0.8400001525878906,3.645120283294844,3.457331848144541,-1.7310423770467835,8.645706073335866,0.8631447355488788,6.051518960740204,-2.031997833251964,87.8353769949116,3.243565367585788,2.5941871125956606,11,-1.4099979400634837,-4.609998703002937,-7.463332176208503,-8.266666412353523,1.553333282470696,2,0.005396590283911262,1.0946744360062026,53.11333465576172,1.2782606964975907,52.86666870117188,1.421688698919344,52.03333282470703,0.005396590283911262
9998,2019-11-07,53.246665954589844,53.71333312988281,53.04666519165039,53.33333206176758,2790600.0,0.0023845449030881483,-1.73972581264648,-0.5652195546709528,79.54718490172986,81.93732440177891,-1.4119178715228955,-3.8616985646483997,-6.326079320380188,-6.823302912659983,27.168348073157,0.6666679382324219,3.4474264894863325,3.165665626525879,-1.7405587413153967,8.071889994367154,0.7125534426052411,5.618777810446517,-1.6615983276367174,84.47890644130327,0.6472038309827752,2.4531121839206387,11,-1.466665267944336,-4.666666030883789,-7.923333168029785,-8.393333435058594,1.9666671752929688,3,0.015650479922546312,4.6000152588278675,53.11999893188477,1.0946744360062026,53.11333465576172,1.2782606964975907,52.86666870117188,0.015650479922546312
9999,2019-11-08,53.38000106811523,53.40666580200195,52.746665954589844,52.9000015258789,1649850.0,0.0025041025787246873,1.475019490876773,-5.538492011092037,78.30266302116942,80.7461198010474,-1.356613355240313,-3.603813972516541,-6.276876806929145,-6.932844107696788,29.180538144403922,0.6599998474121094,3.405936937707459,2.9333339691162053,-1.8002350098705548,7.666902948102965,0.5665494796228217,5.300118458609589,-1.3692803405761609,79.67486671814908,-5.131104496607293,2.3667844894933814,11,-1.6000003814697195,-4.463335037231438,-8.190001487731926,-8.526668548583977,1.3866653442382955,4,0.012489024170015961,-1.73972581264648,53.246665954589844,4.6000152588278675,53.11999893188477,1.0946744360062026,53.11333465576172,0.012489024170015961
10000,2019-11-11,53.27999877929688,53.43333435058594,52.95333480834961,53.0533332824707,1263900.0,-0.001873403649631622,-1.2500201167666545,0.4722202353988497,69.14778503613192,78.701987571106,-1.1228139832371795,-3.1153779347804047,-5.995604035101088,-6.82035192375286,31.43309629790171,0.4799995422363281,3.3934932153801967,2.4853317260742287,-1.986992825690976,6.957656277839433,0.24916945019162284,4.7214940019568346,-0.9287555712890665,68.13719440361776,-14.174683558619392,2.2361622758826023,11,-1.4999980926513743,-4.363332748413093,-7.943331718444831,-8.426666259765632,1.8000030517578054,0,0.016016001108897004,1.475019490876773,53.38000106811523,-1.73972581264648,53.246665954589844,4.6000152588278675,53.11999893188477,0.016016001108897004
10001,2019-11-12,52.95333480834961,53.31999969482422,52.85333251953125,53.27333450317383,1802550.0,-0.006131080676266887,1.258084760779681,-1.4117706457529977,75.41180264170336,77.97322799465348,-0.6432775559562103,-2.4369022761236323,-5.4593586353470585,-6.473496998381222,33.23510699441085,0.46666717529296875,3.23056554616214,1.8560010910034208,-2.3157661092743638,6.027768291281205,-0.22988250913547148,3.941884691142313,-0.32967361596679723,44.11779555475771,-36.92737953145325,2.085883600138891,11,-1.1733341217041016,-4.03666877746582,-7.616667747497559,-8.10000228881836,0.17333221435546875,1,0.02480167885095752,-1.2500201167666545,53.27999877929688,1.475019490876773,53.38000106811523,-1.73972581264648,53.246665954589844,0.02480167885095752
10002,2019-11-13,52.7599983215332,52.86000061035156,52.15999984741211,52.753334045410156,1967850.0,-0.0036510729213964366,5.774129243036713,-0.020825882745630974,72.32557396813496,77.46569494626216,-0.19097870813146756,-1.862847168181247,-5.080586311617566,-6.261527456479783,34.79471582019991,0.7933349609375,2.9567879708383273,1.3603313446044893,-2.3213210850691723,5.041983774278151,-0.4804948702323415,3.20115755944132,0.9533348083496094,38.62651247430605,-40.53825371333489,1.8408262148368302,11,-0.5499973297119141,-3.843332290649414,-7.423331260681152,-7.906665802001953,0.6866683959960938,2,0.04814255110562948,1.258084760779681,52.95333480834961,-1.2500201167666545,53.27999877929688,1.475019490876773,53.38000106811523,0.04814255110562948
10003,2019-11-14,53.02000045776367,53.52000045776367,52.83333206176758,53.52000045776367,1766100.0,0.004928016385556955,1.746673583984375,-75.02690326273611,67.79432534053538,76.17059997987309,-0.09870579050576112,-1.7533168569263964,-5.2071960500905305,-6.500131011092776,36.548207179598954,0.7600021362304688,2.716014484525843,1.3286668777465849,-1.8355713630148358,4.492905118508006,-0.25345224263412547,2.910785998127295,0.6622660064697286,63.2353106171953,-13.468774219991026,1.5821191203807121,11,-0.12666702270507812,-3.833333969116211,-7.486666679382324,-8.166667938232422,0.013332366943359375,3,0.03118317129983539,5.774129243036713,52.7599983215332,1.258084760779681,52.95333480834961,-1.2500201167666545,53.27999877929688,0.03118317129983539
10004,2019-11-15,53.47999954223633,53.6533317565918,53.12666702270508,53.5,1941750.0,0.008675953989081941,2.2245045718356242,0.04000091552734375,68.13923186697286,74.85571264218817,-0.3709209719850861,-1.8802181990712086,-5.528716145487479,-6.931687967217968,37.729558944460436,0.633331298828125,2.584204216802867,1.5159994125366225,-1.2309235548229651,4.26292237989621,0.14253792885682515,2.88946089621642,-1.3199996948242188,88.39292100503745,13.29835828009577,1.373461483679794,11,-0.5433330535888672,-3.863332748413086,-7.871665954589844,-8.626667022705078,-0.4866676330566406,4,0.03241087513992147,1.746673583984375,53.02000045776367,5.774129243036713,52.7599983215332,1.258084760779681,52.95333480834961,0.03241087513992147
10005,2019-11-18,53.35333251953125,53.4466667175293,52.79999923706055,53.02666854858398,1682850.0,-0.0023684933393659513,1.5194884332711587,-16.33282471867287,68.13923186697286,73.32035918024292,-0.1876995299072135,-1.459251960853699,-5.307964667736719,-6.774684767145253,38.07110130115128,0.6800003051757812,2.5717650377402776,1.1549991607666001,-1.175626965160383,3.4856252866935833,-0.010313902196891434,2.3203122237300917,-1.1634660339355491,79.91074621680444,6.038310357210648,1.1653130629634905,11,-0.41666603088378906,-3.736665725708008,-7.744998931884766,-8.5,-0.3466644287109375,0,0.026490077115705724,2.2245045718356242,53.47999954223633,1.746673583984375,53.02000045776367,5.774129243036713,52.7599983215332,0.026490077115705724
10006,2019-11-19,52.95333480834961,53.53333282470703,52.67333221435547,53.28666687011719,1636200.0,-0.007497145769389646,1.0806534228559563,-1.0204126913689593,70.49864240053397,72.14516011598718,0.20921679995429088,-0.9471470592674294,-4.847539066950475,-6.356694302743293,37.768023601322255,0.8600006103515625,2.3914286214294407,0.6530014038085952,-1.6186481028014938,2.924650910418684,-0.48282334949644934,1.7888261571136397,-0.7341990173339852,53.12515965545076,-21.152742229152565,1.1358247533050443,11,-0.016668319702148438,-3.166667938232422,-7.513334274291992,-8.10000228881836,-0.013336181640632105,1,0.04016115378572427,1.5194884332711587,53.35333251953125,2.2245045718356242,53.47999954223633,1.746673583984375,53.02000045776367,0.04016115378572427
10007,2019-11-20,52.56666564941406,52.97333145141602,52.253334045410156,52.66666793823242,1554300.0,-0.007302073803944431,1.0186956870504356,0.30000801089481693,68.87681504486655,70.95956346522458,0.5689751438189958,-0.3837829592898032,-4.412500991786551,-5.960272129956195,37.28315630701008,0.7199974060058665,2.1182482246192222,0.14166564941406534,-1.874710970250078,2.1580422690782086,-0.8665226604180063,1.149853959246137,-0.3188459390869127,22.380865447233113,-53.59785743964198,1.0081883098320703,11,0.3400001525878906,-2.4299983978271484,-6.986665725708008,-7.7133331298828125,0.0800018310546875,2,0.010653165202180848,1.0806534228559563,52.95333480834961,1.5194884332711587,53.35333251953125,2.2245045718356242,53.47999954223633,0.010653165202180848
10008,2019-11-21,53.19333267211914,53.33333206176758,52.6533317565918,52.8466682434082,2344200.0,0.011921376693065255,1.1702257176946116,-3.466564943734503,63.72237469957054,69.33953142949137,-0.07381526339310795,-0.8165646084669405,-4.958233986918415,-6.56396923073968,36.955547270580084,0.7666664123535156,1.8034817239348229,0.6186660766601548,-1.1287615899556656,2.366093743275975,-0.25504775664775536,1.492379909968065,-0.9399986267089844,67.14286882052093,-5.631333100364586,0.8737138333079085,11,-0.2866668701171875,-2.979999542236328,-7.419999122619629,-8.34000015258789,-0.45999908447266336,3,0.004762515012392443,1.0186956870504356,52.56666564941406,1.0806534228559563,52.95333480834961,1.5194884332711587,53.35333251953125,0.004762515012392443
10009,2019-11-22,53.62666702270508,53.66666793823242,53.15999984741211,53.31999969482422,1537500.0,0.00814640348362805,1.6206801298304114,0.8846230027730094,59.93027885467514,68.31536407599617,-0.52353581296709,-1.121529681908136,-5.311237589974141,-6.969983955602842,36.21620513489922,0.5066680908203125,1.5162597365568757,0.9340003967285142,-0.7594235197099195,2.627424313166948,0.08728843850929735,1.780712354947731,-1.3733329772949219,97.16974766327394,26.376466131110192,0.8467119582192172,11,-0.7133331298828125,-3.3366661071777344,-7.908333778381348,-8.773334503173828,-0.6199989318847656,4,-0.011064163240777858,1.1702257176946116,53.19333267211914,1.0186956870504356,52.56666564941406,1.0806534228559563,52.95333480834961,-0.011064163240777858
10010,2019-11-25,54.3466682434082,54.45333480834961,53.45333480834961,53.79333114624024,2073000.0,0.013426178815071355,1.608683537501617,1.8043562090283507,64.34106532791711,67.08528215224214,-1.2028059069868036,-1.7191226217794053,-5.928419930223427,-7.65192101091823,35.43446131882836,1.0,1.2721657164391331,1.5203348159790053,-0.25439090605755865,3.2950605380155693,0.6329719549607233,2.4076976769972873,-2.036800842285153,95.15152145679771,25.397000484120795,0.8873628610182833,11,-1.0400009155273438,-2.956666946411133,-8.31500244140625,-9.493335723876953,-1.8600006103515625,0,-0.024901919068289202,1.6206801298304114,53.62666702270508,1.1702257176946116,53.19333267211914,1.0186956870504356,52.56666564941406,-0.024901919068289202
10011,2019-11-26,54.52000045776367,54.5533332824707,53.95333480834961,54.42666625976562,2177850.0,0.0031893806917315803,6.499988079059676,0.16867511409545533,65.67163031893088,66.34595508010837,-1.263395529885706,-1.7478941215373425,-5.9935096797102005,-7.786326936759835,35.00709506432948,0.5999984741210938,1.0462893484477078,1.5450002670288114,-0.275917094656954,3.365917628714577,0.6345415861859323,2.4554589478716906,-2.081525012207031,98.55074627113218,29.79931160313052,0.9104586808428822,11,-1.1166667938232422,-2.9099998474121094,-7.811668395996094,-8.993335723876953,-2.2266693115234304,1,-0.02775737993831695,1.608683537501617,54.3466682434082,1.6206801298304114,53.62666702270508,1.1702257176946116,53.19333267211914,-0.02775737993831695
10012,2019-11-27,54.77333450317383,54.83333206176758,54.0,54.4466667175293,1670550.0,0.004646625885603495,2.7313690323682636,3.4999795643108467,66.61827712755493,66.21528305644387,-1.342256691498747,-1.7944734516687717,-6.13041699383426,-7.998547030887934,35.01382303659742,0.8333320617675781,0.9759389770384175,1.6086675643920927,-0.12546497388097322,3.3428001026651586,0.7416012952555562,2.475733833528629,-2.165670430664065,97.24781879840553,29.226466438866822,0.8670662691365331,11,-1.230001449584961,-2.636669158935547,-7.283334732055664,-8.60000228881836,-2.8266677856445312,2,-0.03347132127511099,6.499988079059676,54.52000045776367,1.608683537501617,54.3466682434082,1.6206801298304114,53.62666702270508,-0.03347132127511099
10013,2019-11-29,54.246665954589844,54.67333221435547,54.1866683959961,54.4000015258789,1265700.0,-0.009615418768296191,-2.560989225702137,-0.4693929981082063,58.689806743587845,65.1653469316233,-0.6965350635405869,-1.0424459170792062,-5.4824444107647,-7.432132345760479,35.751964592553385,0.5866661071777273,0.8866014798056199,0.9049991607666001,-0.45508308883262316,2.2650814103658234,0.22495803596698494,1.5850402855662153,-1.4164350831542976,64.9402490345466,-1.5406281196197682,0.6800411247996122,11,-0.7033329010009766,-2.1100006103515625,-6.541666030883789,-8.073333740234375,-1.6066665649414062,4,-0.029494872098876246,2.7313690323682636,54.77333450317383,6.499988079059676,54.52000045776367,1.608683537501617,54.3466682434082,-0.029494872098876246
10014,2019-12-02,53.79999923706055,54.65999984741211,53.76666641235352,54.5,2196450.0,-0.008233993917768245,-1.3304358210143696,4.565155736889454,54.87499848008329,63.691543221968914,-0.22317170958441324,-0.4813160959650844,-4.916518165439285,-6.950787417874409,35.77660373748138,0.8933334350585866,0.822996862655323,0.36999912261963175,-0.8550841647839533,1.5950824100232168,-0.24254252108216434,0.9825407663214278,-0.7694582465917961,25.120660773224092,-39.45081027914479,0.6125416437017928,12,-0.2566661834716797,-1.4599990844726562,-6.094999313354492,-7.626667022705078,-1.5,0,-0.019826499340901305,-2.560989225702137,54.246665954589844,2.7313690323682636,54.77333450317383,6.499988079059676,54.52000045776367,-0.019826499340901305
10015,2019-12-03,53.393333435058594,53.47999954223633,52.58666610717773,53.07333374023438,2488950.0,-0.007558844010574273,2.62163248894253,-0.45714192293228995,54.064020576784166,61.86547413044115,0.21206593082261804,-0.03496343372594879,-4.39414887805647,-6.525826484579014,34.90634401274326,1.2133331298828196,0.7824086491991622,-0.062999916076663,-1.2594043026682584,1.1334044705149324,-0.6612021093724607,0.5352022772191347,1.4399986267089844,35.90508532133478,-29.962582570295723,0.5982021932957964,12,0.14999961853027344,-1.0533332824707031,-5.339999198913574,-6.956666946411133,-1.5200004577636719,1,-0.007241828134004313,-1.3304358210143696,53.79999923706055,-2.560989225702137,54.246665954589844,2.7313690323682636,54.77333450317383,-0.007241828134004313
10016,2019-12-04,53.22666549682617,53.99333190917969,53.22666549682617,53.5533332824707,2015850.0,-0.0031215121347525354,-3.693859915454142,-1.0208378036859773,54.33168281773606,60.24934832742666,0.4711272821706416,0.14823013548238606,-4.064261259933616,-6.33494067197023,33.85919314649114,0.7666664123535156,0.6991395316514826,-0.2353343963623047,-1.4259581551774971,0.9552893624528878,-0.8306462757699009,0.35997748304529154,1.5617332458496094,28.486628746073745,-39.14034653868772,0.595311879407596,12,0.4833335876464844,-0.8866653442382812,-4.791664123535156,-6.583332061767578,-1.1866645812988281,2,-0.013902765782193405,2.62163248894253,53.393333435058594,-1.3304358210143696,53.79999923706055,-2.560989225702137,54.246665954589844,-0.013902765782193405
10017,2019-12-05,53.40666580200195,53.51333236694336,53.03333282470703,53.35333251953125,2374950.0,0.003381769334893203,2.6,-0.16326459116705982,53.64320054747569,59.12944008830501,0.47250006115694987,-0.009689428716157522,-4.080313284388069,-6.5008204413058195,32.72343948370507,0.4799995422363281,0.6271276220293203,-0.06966743469238423,-1.249811649867702,1.1104767804829336,-0.6597395422800432,0.5204046728952747,1.3376982879638675,39.29712051216915,-27.692145944752262,0.5900721075876577,12,0.3033332824707031,-1.0666656494140625,-4.933331489562988,-6.763332366943359,-1.273334503173821,3,-0.020846361386596346,-3.693859915454142,53.22666549682617,2.62163248894253,53.393333435058594,-1.3304358210143696,53.79999923706055,-0.020846361386596346
10018,2019-12-06,54.08000183105469,54.36666870117188,53.98666763305664,54.04666519165039,1364700.0,0.012607715140822151,-3.956586640129462,0.6250625849366999,55.43479537841811,58.62994192427645,-0.06910194063778619,-0.6507576529263162,-4.586018740629186,-7.1301103391034175,31.5224125368156,0.960002899169929,0.5924150450968639,0.5620018005371108,-0.6425914287406158,1.7665950298148374,-0.04029481410175606,1.1642984151759777,0.6212082992553718,72.02582463680665,7.424080849620282,0.6022966146388636,12,-0.37000274658203125,-1.7400016784667969,-5.568333625793457,-7.436668395996094,-2.44000244140625,4,-0.03944776333754396,2.6,53.40666580200195,-3.693859915454142,53.22666549682617,2.62163248894253,53.393333435058594,-0.03944776333754396
10019,2019-12-09,54.04666519165039,54.12666702270508,53.72666549682617,54.0533332824707,1384650.0,-0.0006164319207762059,4.217335058214748,-0.2000228859137201,56.38818730312933,57.746288810411144,0.033611316192789786,-0.595444112865593,-4.38735575163993,-7.0411908285762905,30.479440539517,0.40000152587890625,0.5998784415188894,0.49533195495605753,-0.729901351668417,1.720565261580532,-0.11728469835617972,1.1079486082682948,0.6122540581970242,82.02230094488601,18.557423526512473,0.6126166533122355,12,-0.3366661071777344,-1.2766647338867188,-5.169997215270996,-7.403331756591797,-1.6733322143554688,0,-0.026026875053509646,-3.956586640129462,54.08000183105469,2.6,53.40666580200195,-3.693859915454142,53.22666549682617,-0.026026875053509646
10020,2019-12-10,54.13333129882813,54.2400016784668,53.6866683959961,54.0533332824707,2117550.0,0.0016035421773095138,2.772656930699459,-11.997139588101753,61.53839841305017,57.287040820868846,-0.09666436341827733,-0.6481329339761075,-4.325771635722553,-7.0738670289172845,29.396991133160455,0.553333282470696,0.613636705740376,0.5393314361572337,-0.705394249243362,1.7840571215578294,-0.08303140654306418,1.1616942788575315,0.48414288816589135,82.49972820333834,16.994664172055067,0.6223628427002974,12,-0.42333221435547586,-0.6799983978271555,-5.081665039062507,-7.3999996185302805,-1.786663055419929,1,-0.033866972857206634,4.217335058214748,54.04666519165039,-3.956586640129462,54.08000183105469,2.6,53.40666580200195,-0.033866972857206634
10021,2019-12-11,54.26666641235352,54.54666519165039,54.02000045776367,54.33333206176758,1722450.0,0.0024630871650841435,1.1351334632396153,-0.8333412808162026,67.48967640301632,57.383862962586775,-0.3014105393352011,-0.714673373616094,-4.253165548700281,-7.150079150923894,28.45094478935364,0.5266647338867188,0.6279981413288169,0.6069999694824304,-0.6339810712680602,1.847981010232921,-0.013490550892818476,1.2274904898576793,0.3101916130441751,81.49786620487001,10.102572082818256,0.6204905203752453,12,-0.6366672515869212,-0.770000457763679,-4.571666717529304,-7.083333969116218,-2.573333740234382,2,-0.04410319618442182,2.772656930699459,54.13333129882813,4.217335058214748,54.04666519165039,-3.956586640129462,54.08000183105469,-0.04410319618442182
10022,2019-12-12,55.29999923706055,55.45333480834961,54.12666702270508,54.27999877929688,2469300.0,0.019041759758284815,-1.0000057508115834,-15.300240329596397,69.99995654151589,58.64054627346767,-1.3993344616206187,-1.6316125361505556,-5.0359342887231335,-8.120445390309904,28.445300320842016,1.3266677856445312,0.585673147344238,1.5133327484130845,0.1465177841347085,2.8801477126914605,0.8299252662738965,2.1967402305522725,-2.7133331298828196,91.32062679083865,18.5865547546548,0.6834074821391873,12,-1.279998779296875,-1.4933319091796875,-5.291666030883789,-7.803333282470703,-4.006668090820305,3,-0.05895114586816197,1.1351334632396153,54.26666641235352,2.772656930699459,54.13333129882813,4.217335058214748,54.04666519165039,-0.05895114586816197
10023,2019-12-13,54.67333221435547,55.51333236694336,54.37333297729492,55.09333419799805,2169450.0,-0.011332134382473935,-1.2352919177072932,-0.4117664658341683,59.584827594879926,59.16386061955618,-0.7887226877731308,-0.9220027384646983,-4.177367786595482,-7.464792878742692,28.083819511324915,1.1399993896484375,0.5021088545553312,0.8039991378784208,-0.5675611689560824,2.175559444712924,0.11821898446116563,1.489779291295676,-2.0293327331543054,54.01452232332096,-14.982999696114916,0.6857801534172522,12,-0.6233329772949219,-0.8366661071777344,-4.563331604003906,-7.083332061767578,-2.9399986267089915,4,-0.046457766751235474,-1.0000057508115834,55.29999923706055,1.1351334632396153,54.26666641235352,2.772656930699459,54.13333129882813,-0.046457766751235474
10024,2019-12-16,55.21333312988281,55.606666564941406,55.06666564941406,55.16666793823242,2867250.0,0.00987686123483722,-3.3783307300929435,-0.11110707441349306,58.207037958331746,59.62419588417258,-1.2372711810274382,-1.3971195195924508,-4.492681222468974,-7.967370886789432,27.65196930214498,0.9333343505859375,0.3989790321488229,1.257333374023439,-0.22520550335554645,2.7398722514024243,0.5160639353339462,1.9986028127129316,-2.454560333251962,79.51386405359648,13.253565156965081,0.7412694386894915,12,-0.8933334350585938,-1.3299999237060547,-5.033332824707031,-7.5,-4.020000457763672,0,-0.06471867459674152,-1.2352919177072932,54.67333221435547,-1.0000057508115834,55.29999923706055,1.1351334632396153,54.26666641235352,-0.06471867459674152
10025,2019-12-17,54.76666641235352,55.40666580200195,54.70666885375977,55.15999984741211,3456450.0,-0.008089834324592537,-1.7272862387230536,-8.428840022888755,52.22087738773005,59.389661947505246,-0.642920564587925,-0.884488587705043,-3.819520635140144,-7.485498682203719,27.402170232666123,0.6999969482421804,0.36147188454646084,0.7399999618530373,-0.7562567167702952,2.2362566404763697,-0.00812837745862538,1.4881283011647,-1.8370199896240393,47.058795244449705,-14.49251240716628,0.7481283393116658,12,-0.446666717529304,-0.8833332061767649,-4.418333053588874,-7.05333328247071,-4.653331756591804,1,-0.04370054983881122,-3.3783307300929435,55.21333312988281,-1.2352919177072932,54.67333221435547,-1.0000057508115834,55.29999923706055,-0.04370054983881122
10026,2019-12-18,55.08000183105469,55.16666793823242,54.57333374023438,54.78666687011719,2676600.0,0.005721279735048546,1.5428580770676694,-0.7457666569682998,52.731591126092,59.28837201179594,-0.7439472307840305,-1.0860107139159254,-3.8729058470479103,-7.759746009710469,27.222532736906103,0.5933341979980398,0.38839534129585473,0.9470020294189467,-0.5302331696254612,2.4242372284633547,0.20838442989674633,1.6856196289411471,-1.989734199792487,64.4145340010774,7.073792790576881,0.7386175995222032,12,-0.4333343505859375,-1.1966686248779297,-4.731668472290039,-7.0433349609375,-3.9000015258789062,2,-0.04962479115433516,-1.7272862387230536,54.76666641235352,-3.3783307300929435,55.21333312988281,-1.2352919177072932,54.67333221435547,-0.04962479115433516
10027,2019-12-19,53.12666702270508,53.91333389282226,52.93333435058594,53.76666641235352,2561850.0,-0.03546359374389674,1.099996730263067,-2.181803995006266,42.04547609668288,57.80066986938091,1.302460531215381,0.9606838610902173,-1.6840515248921264,-5.772536643477643,26.87325658290552,2.14666748046875,0.40811060419841994,-1.0343328475952163,-2.403864931866849,0.3351992366764165,-1.7190988897310362,-0.34956680545939633,2.479999542236328,7.231898492860996,-47.1173212424048,0.684766042135818,12,1.1433334350585938,0.7566661834716797,-2.7783336639404297,-5.090000152587891,-2.3866653442382812,3,-0.026979564706616443,1.5428580770676694,55.08000183105469,-1.7272862387230536,54.76666641235352,-3.3783307300929435,55.21333312988281,-0.026979564706616443
10028,2019-12-20,53.4466667175293,53.50666809082031,52.79333114624024,53.48666763305664,7701750.0,0.0060233346595497395,16.833015449170144,0.06250149011753978,47.444561913863765,56.806933715018076,0.986964373834212,0.6963380518409537,-1.7691989232629481,-6.047621941787817,26.212790070471858,0.713336944580071,0.4515453897407582,-0.7269998550415053,-2.063126957139872,0.6091272470568612,-1.3950634060906921,-0.05893630399231853,2.1065332031249966,23.222811149574245,-33.38509670474372,0.6680635510491835,12,0.7533321380615234,0.4833335876464844,-2.883333206176758,-5.409999847412109,-2.739997863769524,4,-0.04028942689110315,1.099996730263067,53.12666702270508,1.5428580770676694,55.08000183105469,-1.7272862387230536,54.76666641235352,-0.04028942689110315
10029,2019-12-23,53.03333282470703,53.63333129882813,52.91999816894531,53.30666732788086,1727550.0,-0.007733576632697692,-1.8533107504978426,6.833206179668129,47.398844567925735,55.235872176670924,1.3873337310138325,1.12038437725478,-1.159229163478102,-5.57003167772325,25.335908192489143,0.7133331298828196,0.4820800825551004,-1.1106670379638643,-2.5221552061195496,0.3008211301918209,-1.816411122041707,-0.40492295388602173,2.409472344970702,9.183733049177208,-47.97572028150182,0.7057440840778428,12,1.166666030883789,0.89666748046875,-1.993332862854004,-4.60333251953125,-3.5600013732910085,0,-0.02451287082706055,16.833015449170144,53.4466667175293,1.099996730263067,53.12666702270508,1.5428580770676694,55.08000183105469,-0.02451287082706055
10030,2019-12-24,52.99333190917969,53.06666564941406,52.72666549682617,53.06000137329102,495450.0,-0.0007542598851850713,7.500214582041868,0.2439116296596355,48.28263146220734,53.10175607213658,1.3953565320597292,1.1107467863588596,-0.9271699524787067,-5.455561445288929,23.855278057691848,0.3400001525878906,0.448784617911933,-1.0830011367797852,-2.5807050522148813,0.414702778655311,-1.8318530944973332,-0.33414917906223707,2.343494299560547,10.928940390724666,-47.79787330969147,0.7488519577175471,12,1.1733341217041016,0.9366683959960938,-1.716665267944336,-4.413331985473633,-3.4333305358886648,1,-0.03396652318720772,-1.8533107504978426,53.03333282470703,16.833015449170144,53.4466667175293,1.099996730263067,53.12666702270508,-0.03396652318720772
10031,2019-12-26,53.00666809082031,53.11333465576172,52.59333419799805,53.07333374023438,769800.0,0.00025165773051383233,6.090875988347898,0.9999427819419809,46.98191572954474,50.544195981917575,1.3236942597221173,1.031086802712835,-0.7630310983157926,-5.363895888104125,22.253357212869393,0.5200004577636719,0.40964763358864786,-0.9939983367919893,-2.5491351179337585,0.5611384443497798,-1.771566727362874,-0.21642994622110479,2.173548475205081,31.313180938069124,-28.637403280674498,0.7775683905708829,12,1.093332290649414,0.9233322143554688,-1.730001449584961,-4.426668167114258,-2.220001220703125,3,-0.05458432946777991,7.500214582041868,52.99333190917969,-1.8533107504978426,53.03333282470703,16.833015449170144,53.4466667175293,-0.05458432946777991
10032,2019-12-27,52.93999862670898,53.22666549682617,52.79999923706055,53.16666793823242,1038600.0,-0.0012577561750741761,1.4615520049297945,3.4000915541311243,40.53155956710263,48.42716620105343,1.1403081009298361,1.0048860644229265,-0.5099843515975451,-5.203255612914738,20.37399691497143,0.426666259765625,0.3280553988319923,-0.9690010070800881,-2.5483135587516372,0.6103115445914611,-1.7586572829158627,-0.1793447312443135,2.0332673498742295,33.33321106705359,-24.053497055700113,0.789656275835775,12,1.1600017547607493,0.990001678466804,-1.578331947326653,-4.359998703002923,-0.9466667175292898,4,-0.03324515238361292,6.090875988347898,53.00666809082031,7.500214582041868,52.99333190917969,-1.8533107504978426,53.03333282470703,-0.03324515238361292
10033,2019-12-30,52.64666748046875,52.97333145141602,52.4000015258789,52.88000106811523,1177350.0,-0.005540822702104098,1.7301792023542202,1.0294008751261565,38.853539553426,46.27677748939724,1.2470666286073637,1.235550663238456,-0.04510110543633061,-4.813831260025218,18.52172301144394,0.5733299255371236,0.18958498197451235,-1.1823322296142607,-2.8492896098425646,0.4846251506140433,-2.015810919728409,-0.3488535395001122,2.1362039538276463,20.000000000000345,-32.85479349567416,0.8334786901141519,12,1.2566661834716797,1.3566665649414062,-1.1250009536743164,-4.066667556762695,-0.9200019836425781,0,-0.03621626768131714,1.4615520049297945,52.93999862670898,6.090875988347898,53.00666809082031,7.500214582041868,52.99333190917969,-0.03621626768131714
10034,2019-12-31,52.73333358764648,53.02000045776367,52.47333145141602,52.73333358764648,1569000.0,0.0016461841048129866,-1.1025558261686959,-0.0,38.85353955342586,44.79151773003011,0.8622971548000535,1.1224224926361117,0.01724912907413767,-4.816124110722974,17.11130858596274,0.5466690063476491,-0.06532428996612083,-1.0423328399658303,-2.7799538545869495,0.695288174655289,-1.9111433472763935,-0.17352233265526706,1.8112508558081686,40.322558316605175,-8.419560480363835,0.8688105073105598,12,1.0500011444091868,1.270000457763679,-1.1733341217040945,-4.153333663940423,-2.459999084472649,1,-0.03843232725877732,1.7301792023542202,52.64666748046875,1.4615520049297945,52.93999862670898,6.090875988347898,53.00666809082031,-0.03843232725877732
10035,2020-01-02,53.00666809082031,53.106666564941406,52.41999816894531,52.79333114624024,2597100.0,0.00518333442204133,2.3225845154264304,100.0,40.186943653678206,43.39766801087302,0.3498418692989773,0.8628747491464424,-0.12145271727456475,-4.988907599004364,16.964984700493325,0.6866683959960938,-0.21916568468633102,-0.7496650695800753,-2.5136024521077616,1.014272312947611,-1.6316337608439184,0.13230362168376786,1.32345806087676,73.3873237811774,27.599359913791062,0.8819686912638445,1,0.14999961853026633,0.9966659545898438,-1.4050006866455078,-4.426668167114258,-2.7999992370605398,3,-0.06665834255702241,-1.1025558261686959,52.73333358764648,1.7301792023542202,52.64666748046875,1.4615520049297945,52.93999862670898,-0.06665834255702241
10036,2020-01-03,52.48666763305664,52.5533332824707,51.77999877929688,52.20666885375977,2407050.0,-0.009810095153928833,2.741970614294118,1.312472060795719,26.185158873676002,41.63541054165004,0.5177376680725843,1.3961766040724015,0.4574859405160794,-4.3657818982405985,16.65702695891781,1.2266693115234304,-0.4330196116958689,-1.2326656341552749,-3.0727817375055864,0.6074504691950366,-2.1527236858304306,-0.3126075824801191,1.6504460560586125,48.8480757314064,8.45535530559917,0.9200580516751558,1,0.21999740600586648,1.2066650390625,-0.13833332061767578,-3.5366668701171875,-2.0466690063476634,4,-0.055760184285778,2.3225845154264304,53.00666809082031,-1.1025558261686959,52.73333358764648,1.7301792023542202,52.64666748046875,-0.055760184285778
10037,2020-01-06,52.29333114624024,52.3466682434082,51.61333465576172,52.18000030517578,2698200.0,-0.0036835351820779794,5.666516394153243,0.4047547683924062,28.25826506040889,39.50359978015505,0.6486463328293155,1.5829889150408434,0.7358090771418162,-4.086003251208162,16.601185980369753,0.8733329772949219,-0.6003702554020194,-1.3703353881835838,-3.314686177035739,0.5740154006685714,-2.342510782609658,-0.39815999375750977,1.5609287536968068,45.53552269917384,6.5822466517045655,0.9721753944260774,1,0.3300018310546804,1.316669464111321,0.2133359909057546,-3.2933311462402415,-1.2533302307128977,0,-0.02881178618951641,2.741970614294118,52.48666763305664,2.3225845154264304,53.00666809082031,-1.1025558261686959,52.73333358764648,-0.02881178618951641
10038,2020-01-07,51.9466667175293,52.07333374023438,51.52000045776367,51.87333297729492,2611200.0,-0.006629228261276432,2.3877431861175595,0.6470766434413409,19.065718870360428,36.35547470264779,0.8494928871165257,1.8568354666852542,1.1611006438439162,-3.622100623694209,15.947603191165513,0.7733306884765696,-0.8255727229959788,-1.6103330612182631,-3.688012551706983,0.46734642927045655,-2.649172806462623,-0.5714933159739033,1.5938636482232056,26.89074013968529,-6.645544907590978,1.0388397452443607,1,0.426666259765625,1.6166667938232422,0.8933324813842773,-2.8066673278808594,-2.0600013732910156,1,0.0008983288938275713,5.666516394153243,52.29333114624024,2.741970614294118,52.48666763305664,2.3225845154264304,53.00666809082031,0.0008983288938275713
10039,2020-01-08,52.63999938964844,52.80666732788086,51.5,52.15999984741211,2749350.0,0.013347009845487978,2.213108141700006,6.545411985018727,30.759981639787725,34.40851361126783,0.10560370588158463,1.1096056178685814,0.5216857341547225,-4.196805318489737,15.220254882851659,1.3066673278808594,-0.813128887421982,-0.8466670989990206,-2.9496351455454075,1.2563009475473663,-1.8981511222722105,0.2048169242741693,0.5772461908258535,70.95432335022247,37.51218507076925,1.0514840232731921,1,-0.27666664123535156,0.9133338928222656,0.19999980926513672,-3.5,-2.8133316040039062,2,-0.017350568073940198,2.3877431861175595,51.9466667175293,5.666516394153243,52.29333114624024,2.741970614294118,52.48666763305664,-0.017350568073940198
10040,2020-01-09,52.29999923706055,52.77333450317383,51.72000122070313,52.56000137329102,2748600.0,-0.006458969538946313,2.0679532904458533,-0.5416716337251497,24.969998797891165,31.96274506330632,0.3765054568018229,1.3757502691137802,0.8996544251162177,-3.747252862868166,14.369237915373606,1.053333282470696,-0.8854261771743808,-1.0950006484985337,-3.238716205023046,1.0487149080259783,-2.1668584267607898,-0.0231428702362777,0.6081421389283719,61.224400426233814,30.390565045861187,1.0718577782622571,1,0.06333351135253906,1.2533340454101562,0.641667366027832,-3.1599998474121094,-2.7666664123535156,3,-0.03875076029543412,2.213108141700006,52.63999938964844,2.3877431861175595,51.9466667175293,5.666516394153243,52.29333114624024,-0.03875076029543412
10041,2020-01-10,51.87333297729492,52.49333190917969,51.813331604003906,52.38000106811523,1808400.0,-0.00815805479903875,-1.1701992963147834,1.9487074151236026,34.43709926788232,31.285582807837393,0.6990100742036915,1.7011388644581302,1.3641976345344702,-3.2166610492024716,13.243311123347922,0.6800003051757812,-0.9441560181663249,-1.4020002365112276,-3.607160129929106,0.8031596569066508,-2.5045801832201704,-0.29942028980228486,0.9333343505859375,28.571386865575782,-5.031148025426987,1.10257994670894,1,0.43000030517578125,1.6800003051757812,1.068333625793457,-2.7333335876464844,-2.3866653442382812,4,-0.03212949752553307,2.0679532904458533,52.29999923706055,2.213108141700006,52.63999938964844,2.3877431861175595,51.9466667175293,-0.03212949752553307
10042,2020-01-13,52.040000915527344,52.08000183105469,51.599998474121094,51.9466667175293,1624800.0,0.00321297916803176,4.538414137635071,-0.1842117151031497,31.84169758305569,30.506489255574024,0.4372313680848734,1.3467669925609513,1.2563924051040587,-3.2720567713415676,11.52766696550381,0.48000335693359375,-1.0102627888987215,-1.0723323822021484,-3.1239485444887833,0.9792837800844865,-2.098140463345466,-0.046524301058830986,0.7333335876464844,41.3265797655714,6.146244542761288,1.0258080811433175,1,0.2633323669433594,1.5133323669433594,0.9849987030029297,-2.9000015258789062,-1.6800003051757812,0,-0.030745623763833718,-1.1701992963147834,51.87333297729492,2.0679532904458533,52.29999923706055,2.213108141700006,52.63999938964844,-0.030745623763833718
10043,2020-01-14,52.13333129882813,52.6533317565918,52.03333282470703,52.47333145141602,2159100.0,0.0017934354661577334,-1.2963046687906035,-3.642825029631749,37.335826840124405,30.337854509651645,0.2943842454648973,1.110315791946526,1.2330344725254605,-3.259468153828557,9.582048824075272,0.6199989318847656,-1.071383473081994,-0.85200195312499,-2.8090410287126986,1.1050371224627185,-1.8305214909188479,0.12651758466886776,-0.6333312988281321,48.46920752623874,9.587367578253328,0.9785195377938553,1,0.17000198364257102,1.420001983642571,0.8916683197021413,-2.9933319091796946,-1.8933296203613352,1,-0.0209718112397963,4.538414137635071,52.040000915527344,-1.1701992963147834,51.87333297729492,2.0679532904458533,52.29999923706055,-0.0209718112397963
10044,2020-01-15,51.63999938964844,52.02666854858398,51.5,51.92666625976562,2195850.0,-0.009462888652787549,1.16437003245077,0.8431374748959165,33.111497023775584,29.551693772995797,0.6887459725813159,1.3936706372615646,1.7492800644750162,-2.6556237503513174,7.535552597828267,0.6333312988281321,-1.100118833970967,-1.1666671752929716,-2.907810978120743,0.5744766275347999,-2.037239076706861,-0.2960952738790823,1.0133323669433594,10.994706363448444,-30.12493618874636,0.8705719014138872,1,0.5133342742919922,1.9133338928222656,1.385000228881836,-2.5,-3.153331756591797,2,-0.0339530221946831,-1.2963046687906035,52.13333129882813,4.538414137635071,52.040000915527344,-1.1701992963147834,51.87333297729492,-0.0339530221946831
10045,2020-01-16,52.37333297729492,52.38000106811523,51.62666702270508,51.93999862670898,1995450.0,0.014200882965027306,2.373108325077792,-1.5116303827115116,43.30040264166508,31.453387524994586,-0.16078185519003085,0.497339990995755,1.0209889742245792,-3.2527271395183988,5.709908147443264,0.7533340454101491,-1.076781716097706,-0.3136669158935561,-1.7976012047533345,1.1702673729662223,-1.0556340603234489,0.42830022853633665,0.279998779296875,75.72261600388967,31.984350639812945,0.7419671444298902,1,-0.2199993133544922,1.1800003051757812,0.8666667938232422,-3.2333335876464844,-5.7133331298828125,3,-0.04862522674954506,1.16437003245077,51.63999938964844,-1.2963046687906035,52.13333129882813,4.538414137635071,52.040000915527344,-0.04862522674954506
10046,2020-01-17,52.3466682434082,52.82666778564453,52.1533317565918,52.52666854858398,2582250.0,-0.0005091280690170397,-1.3764523729384046,-0.41538434451915,43.670009279005114,33.165803549283055,-0.17440501460805535,0.3254149969829001,1.0445383267609145,-3.095629748908003,4.139966237776585,0.6733360290527344,-1.0620900836010279,-0.20366497039795206,-1.1743512557813105,0.7670213149854064,-0.6890081130896277,0.2816781722937236,-0.8466682434082031,63.81916049893898,17.98957428015499,0.48534314269167844,1,-0.1833343505859375,1.2066650390625,1.2349977493286133,-3.2066688537597656,-6.066669464111321,4,-0.05374430719486034,2.373108325077792,52.37333297729492,1.16437003245077,51.63999938964844,-1.2963046687906035,52.13333129882813,-0.05374430719486034
10047,2020-01-21,51.69333267211914,52.31999969482422,51.50666809082031,52.31999969482422,2291850.0,-0.012480938963509547,1.595737686955569,3.4814775569026084,40.554804290099526,35.55347970703184,0.4300999497223117,0.912655263044698,1.6868876254573166,-2.316891198636725,4.194163746286439,0.8400001525878906,-1.0973193348755998,-0.7853338241577177,-1.7879796143855486,0.21731196607011327,-1.2866567192716332,-0.2840109290438022,1.1333351135253906,14.572802189902752,-33.09789995531492,0.501322895113914,1,0.470001220703125,1.8600006103515625,1.869999885559082,-2.553333282470703,-6.513332366943359,1,-0.04268761414666278,-1.3764523729384046,52.3466682434082,2.373108325077792,52.37333297729492,1.16437003245077,51.63999938964844,-0.04268761414666278
10048,2020-01-22,51.29333114624024,51.93333435058594,51.22000122070313,51.91333389282226,1486800.0,-0.0077379713243878046,1.1616035511166383,0.9893655228668424,36.567142934413006,36.198719850879094,0.8131959910778619,1.204835314041631,2.0669448314396135,-1.7974361701569066,4.4940740064815285,0.7133331298828054,-1.01157718168335,-1.0776685714721594,-2.1048077787357258,-0.05052936420859311,-1.5912381751039462,-0.5640989678403727,1.5333366394042898,4.56410353817153,-42.217003953951355,0.513569603631784,1,0.7300033569335866,2.120002746582024,2.620002746582024,-1.8433303833007884,-6.693332672119148,2,-0.018195943118369473,1.595737686955569,51.69333267211914,-1.3764523729384046,52.3466682434082,2.373108325077792,52.37333297729492,-0.018195943118369473
10049,2020-01-23,51.73333358764648,51.8466682434082,50.459999084472656,51.14666748046875,1802550.0,0.008578160777894528,2.40983345136977,-0.9462314649603253,38.48008984092158,37.699841077882475,0.25821160144126765,0.698245999215608,1.6074012814074976,-2.130074479003902,4.957708971026496,1.3866691589355469,-0.9274883452961689,-0.5726661682128977,-1.58778908695205,0.44245675052625444,-1.0802276275824738,-0.06510470884332165,1.0290675354004009,53.8028200796892,9.95813466668244,0.5075614593695759,1,-0.09000015258788352,1.299999237060554,2.2099990844726634,-2.253334045410149,-5.279998779296868,3,-0.02886595171079942,1.1616035511166383,51.29333114624024,1.595737686955569,51.69333267211914,-1.3764523729384046,52.3466682434082,-0.02886595171079942
10050,2020-01-24,51.19333267211914,51.50666809082031,50.81999969482422,51.48666763305664,2311050.0,-0.01043816197563352,3.1199789430317457,-0.5000032511655489,38.34133639976173,38.13364520364685,0.6981401525489801,1.1557364415084947,2.1244072010592276,-1.4866756297205654,5.641358669388643,0.9133338928222585,-0.7726041193972861,-1.0226671218872099,-2.0985615359290506,0.053227292154630845,-1.5606143289081302,-0.4847199148662895,1.4309243286132869,30.985899601552525,-11.720851657139342,0.5379472070209218,1,0.4500007629394531,1.739999771118164,2.9083337783813477,-1.666666030883789,-6.159999847412109,4,-0.052871436528620475,2.40983345136977,51.73333358764648,1.1616035511166383,51.29333114624024,1.595737686955569,51.69333267211914,-0.052871436528620475
10051,2020-01-27,50.11333465576172,50.57333374023438,49.9000015258789,50.21333312988281,3552450.0,-0.021096458464123558,-1.556967159681867,0.3409019975031211,33.05701472730726,38.268680441897025,1.678768185940548,2.116366349853813,3.178917410552174,-0.2944589912097584,6.594979089417372,1.2933311462402415,-0.7682485147909617,-1.957998466491702,-3.324964539529468,-0.5910323934539363,-2.6414815030105885,-1.2745154299728156,2.3810668699951236,8.815425260251091,-32.14827091681398,0.6834830365188838,1,1.25,2.4200000762939453,3.9883317947387695,-0.2500019073486328,-3.813335418701172,0,-0.06891049721738218,3.1199789430317457,51.19333267211914,2.40983345136977,51.73333358764648,1.1616035511166383,51.29333114624024,-0.06891049721738218
10052,2020-01-28,51.18000030517578,51.69333267211914,49.97999954223633,50.893333435058594,4816050.0,0.021285066275098075,1.6091401815953201,-2.866712443732357,44.64119351344894,39.0803878500442,0.5333722518813246,0.9603216301336914,2.1048659653569644,-1.254550730821201,7.193593941543791,1.7133331298828125,-0.6774230853987149,-0.803332901000978,-2.161415674274913,0.5547498722729571,-1.4823742876379455,-0.12429151436401042,1.1068492205908242,62.950775384315335,19.37221686424762,0.6790413866369688,1,0.1833343505859375,0.7266674041747976,3.0850000381469727,-1.3166675567626953,-7.606666564941406,1,-0.09574055288513483,-1.556967159681867,50.11333465576172,3.1199789430317457,51.19333267211914,2.40983345136977,51.73333358764648,-0.09574055288513483
10053,2020-01-29,50.7400016784668,52.0533332824707,50.64666748046875,51.48666763305664,3579450.0,-0.00859708136157411,-2.0142805761276503,-2.6046468302549637,36.23189607655489,39.42709885590857,0.8436622951057515,1.3177135071634467,2.523831766337395,-0.7386214816773986,7.322459795525534,1.4066658020019531,-0.6616578171867928,-1.1479982376098619,-2.575910891202149,0.27991441598242517,-1.8619545644060054,-0.43404191081371835,1.3559000073087901,39.00932357573233,-1.0606811912021996,0.7139563267961436,1,0.6233329772949219,1.0266647338867188,3.336665153503418,-0.8766689300537109,-7.700000762939453,2,-0.10957826545856397,1.6091401815953201,51.18000030517578,-1.556967159681867,50.11333465576172,3.1199789430317457,51.19333267211914,-0.10957826545856397
10054,2020-01-30,50.70666885375977,50.76666641235352,49.98666763305664,50.34000015258789,3097500.0,-0.0006569338510914458,2.205493196212389,-0.4910746216804534,37.9171049327645,38.828954666030725,0.8165480527724256,1.2558150508293764,2.5204813694859,-0.6302712816296818,7.7199115953879875,0.7799987792968821,-0.653373650093485,-1.0799978256225486,-2.5425496446018983,0.38255399335680096,-1.8112737351122234,-0.34872191613287384,1.3466644287109304,37.461358446579084,0.06446474216281217,0.7312759094896737,1,0.656665802001946,1.059997558593743,3.358330726623528,-0.8433361053466868,-10.100002288818366,3,-0.12043130652598344,-2.0142805761276503,50.7400016784668,1.6091401815953201,51.18000030517578,-1.556967159681867,50.11333465576172,-0.12043130652598344
10055,2020-01-31,49.47333145141602,50.34000015258789,49.2400016784668,50.313331604003906,4968600.0,-0.024322982168297202,1.462672354526161,-2.2908967956720128,33.783776817573994,37.73048439253838,1.7827331389338426,2.3303495243883745,3.706131214821319,0.6489999684892283,8.452181681450417,1.4666671752929759,-0.7213750990315191,-2.1366683959960895,-3.8162308517296353,-0.4571059402625437,-2.9764496238628624,-1.2968871681293166,2.5800018310546804,8.293717406691526,-28.971205385508924,0.8397812278667733,1,1.306669235229485,1.7600021362304616,4.591668128967278,0.6600017547607351,-6.373332977294929,4,-0.06104292058908789,2.205493196212389,50.70666885375977,-2.0142805761276503,50.7400016784668,1.6091401815953201,51.18000030517578,-0.06104292058908789
10056,2020-02-03,49.56000137329102,50.33333206176758,49.41999816894531,49.91999816894531,3851100.0,0.001751851337525423,-1.8541541249187892,0.4285675360239006,33.06012053812219,36.897741753429784,1.4071852049030014,2.1219737366868188,3.5846927285339305,0.5939057570966852,8.538453941026129,0.9133338928222656,-0.731502211548829,-1.9036651611328068,-3.7620796676455655,-0.04525065462004818,-2.832872414389186,-0.9744579078764275,2.211998748779287,11.374403727196801,-24.32845954155831,0.9292072532563785,2,1.0866661071777273,1.6733322143554616,4.488331794738762,1.0033321380615163,-7.900001525878913,0,-0.09133713525325915,1.462672354526161,49.47333145141602,2.205493196212389,50.70666885375977,-2.0142805761276503,50.7400016784668,-0.09133713525325915
10057,2020-02-04,50.78666687011719,50.88000106811523,50.22666549682617,50.41333389282226,3712050.0,0.02475111910483596,1.3333356039809332,-1.0370452787403313,42.03471853688995,37.505250153705,0.04289490941135199,0.8186161262591582,2.3492611848983316,-0.5980948390387084,8.245555002867953,1.3199996948242045,-0.8212327612314638,-0.6016664505004883,-2.4405207612004887,1.237187860199512,-1.5210936058504885,0.3177607048495119,0.7321334075927695,54.97628468144998,20.025404880786738,0.9194271553499995,2,-0.1399993896484375,0.4466667175292969,3.2283334732055664,-0.22333335876464844,-11.313335418701172,1,-0.08834341589163419,-1.8541541249187892,49.56000137329102,1.462672354526161,49.47333145141602,2.205493196212389,50.70666885375977,-0.08834341589163419
10058,2020-02-05,51.99333190917969,52.11333465576172,51.313331604003906,51.49333190917969,2982150.0,0.02375948479053469,1.1621543600635091,1.3392869915292949,51.92726721897904,38.99938097348916,-1.1779017726841516,-0.4051456489477516,1.1274684732766644,-1.7506977574153382,7.584436500052656,1.3266677856445312,-0.8936010384879722,0.6026653289794908,-1.2392877428242528,2.4446184007832343,-0.318311206922381,1.5236418648813626,-2.7533302307128906,95.82356978706287,55.45298548299198,0.9209765359018713,2,-1.3166637420654297,-0.8199977874755859,2.0216684341430664,-1.2599983215332031,-8.573333740234375,2,-0.16194380817242293,1.3333356039809332,50.78666687011719,-1.8541541249187892,49.56000137329102,1.462672354526161,49.47333145141602,-0.16194380817242293
10059,2020-02-06,51.72666549682617,52.33333206176758,51.50666809082031,52.14666748046875,2523900.0,-0.005128857923922259,1.0840325628585303,-0.8400039672851562,46.28352218267215,39.881846060479205,-1.0194910779717787,-0.22178320850885314,1.3616268276198156,-1.4345902898357679,7.891403600796676,0.8266639709472656,-0.9080152889680875,0.3816656112670884,-1.3730940320234666,2.1364252545576434,-0.4957142103781891,1.259045432912366,-2.42919715881348,80.38791561947372,42.65132568311058,0.8773798216452773,2,-0.9399986267089844,-0.5533313751220703,2.226668357849121,-0.6433315277099609,-11.613330841064453,3,-0.16793397559778567,1.1621543600635091,51.99333190917969,1.3333356039809332,50.78666687011719,-1.8541541249187892,49.56000137329102,-0.16793397559778567
10060,2020-02-07,50.27333450317383,51.45333480834961,50.18000030517578,51.4000015258789,3127500.0,-0.028096359579596664,1.0648663361283717,2.6825278607823555,39.763004182101824,40.62695599990082,0.323649366824327,1.129858654149345,2.7416803418600892,0.06640664953872033,8.31822361949446,1.5466651916503906,-0.9013835746045586,-0.970332145690918,-2.7269548688929817,0.7862905775111457,-1.8486435072919534,-0.09202078408988257,-0.8544316162109382,29.290715229412097,-4.934004004999142,0.878311361601033,2,0.5133323669433594,0.8999996185302734,3.619999885559082,0.8866653442382812,-10.493335723876946,4,-0.19228221150960556,1.0840325628585303,51.72666549682617,1.1621543600635091,51.99333190917969,1.3333356039809332,50.78666687011719,-0.19228221150960556
10061,2020-02-10,50.20666885375977,50.27999877929688,49.76666641235352,49.86000061035156,2397900.0,-0.0013260638084360288,1.0810992630853928,-0.3076936099326642,42.20826165781769,40.35663023816403,0.45253574563357546,1.1228278984687066,2.7271951580543714,0.18147320183835802,8.876962593856616,0.5133323669433594,-0.9466602984818735,-0.9536645889282127,-2.7423531639398746,0.8350239860834492,-1.8480088764340437,-0.05932030142238176,-0.6711887998046961,17.142959056887612,-18.75927833025154,0.8943442875058312,2,0.5799980163574148,0.8266658782958913,3.3733320236205984,1.029998779296868,-13.04000091552735,0,-0.14154833495005892,1.0648663361283717,50.27333450317383,1.0840325628585303,51.72666549682617,1.1621543600635091,51.99333190917969,-0.14154833495005892
10062,2020-02-11,50.43999862670898,50.599998474121094,50.08666610717773,50.49333190917969,2904000.0,0.004647386059984271,2.8499964237179563,-0.15384530739352725,45.448081974244985,41.38065089346292,0.11532553207917573,0.8047435741856859,2.4055857468788844,-0.00011727134228323166,9.099251815757212,0.5133323669433665,-0.951894314629179,-0.6403347015380945,-2.406344143333264,1.1256747402570753,-1.5233394224356758,0.24267001935948684,-0.7926044924413986,26.233733034498268,-13.069420220957188,0.8830047208975833,2,0.34666824340821023,0.5933361053466868,2.760000228881843,1.5266685485839915,-13.086666107177727,1,-0.17406818037952299,1.0810992630853928,50.20666885375977,1.0648663361283717,50.27333450317383,1.0840325628585303,51.72666549682617,-0.17406818037952299
10063,2020-02-12,51.040000915527344,51.29333114624024,50.66666793823242,50.66666793823242,2791800.0,0.011895366874586921,-2.3571275302196217,-6.999999999999067,46.363638182469344,42.31915458787457,-0.4890784778460784,0.12504297443750545,1.7394344630639154,-0.5401081064977831,9.398967974006126,0.8533325195312642,-0.8039861540984248,0.014334106445311079,-1.680692849809006,1.709361062699628,-0.833179371681851,0.8618475845724731,-1.2851692641597623,49.610454850810456,11.639862729753247,0.8475134781271586,2,-0.25333404541015625,-0.0066661834716796875,2.0766658782958984,1.0966663360595703,-16.17333221435547,2,-0.2266196954669828,2.8499964237179563,50.43999862670898,1.0810992630853928,50.20666885375977,1.0648663361283717,50.27333450317383,-0.2266196954669828
10064,2020-02-13,49.88666534423828,50.86000061035156,49.83333206176758,50.67333221435547,2977650.0,-0.022596699659113706,-1.2985114141992127,-2.107145411630069,43.56109864817564,43.40552368016364,0.5986630790027903,1.2019107449876145,2.8262549366690877,0.6674609267854521,9.753671425274641,1.2066688537597656,-0.8497495662406322,-1.0513347625732408,-2.7932945554603776,0.6906250303138961,-1.9223146590168056,-0.18035486612967588,2.446666717529297,7.11455388442797,-30.428426594032395,0.8709798964435671,2,0.9899997711181641,1.1466693878173828,3.081667900085449,2.636667251586914,-16.613330841064453,3,-0.12962716851628253,-2.3571275302196217,51.040000915527344,2.8499964237179563,50.43999862670898,1.0810992630853928,50.20666885375977,-0.12962716851628253
10065,2020-02-14,49.82666778564453,49.91333389282226,49.393333435058594,49.79999923706055,4437750.0,-0.0012026772721677181,4.199984741269444,-0.033900688585006306,48.429508881922665,45.11323349614147,0.7979670192551325,1.1186920725011191,2.8307788835202032,0.7812550136573009,10.639627381013018,0.5200004577636648,-0.7981541908387939,-0.9839990615844698,-2.655060339192879,0.6870622160239392,-1.8195297003886708,-0.14846842278026884,2.4566642761230497,22.807098557841837,-17.610890083097278,0.8355306388042033,2,1.0366649627685547,1.2066669464111328,3.1316652297973633,2.696664810180664,-11.826667785644531,4,-0.19494245875862692,-1.2985114141992127,49.88666534423828,-2.3571275302196217,51.040000915527344,2.8499964237179563,50.43999862670898,-0.19494245875862692
10066,2020-02-18,49.53333282470703,50.040000915527344,49.2599983215332,49.71333312988281,2147100.0,-0.005887107727119867,-1.1467883165697248,-6.749535116578458,40.143649396102575,44.90311470272066,1.2148786941583225,1.254785785272034,3.0694609369797092,1.1505389498817138,11.087334561647577,0.7800025939941406,-0.7720618563787838,-1.136667251586914,-2.7353941547230107,0.4620596515491826,-1.9360307031549624,-0.33730380001886573,2.634399291992189,13.442683846566537,-23.128477519275997,0.799363451568048,2,1.2633323669433594,1.5000019073486328,3.4250001907348633,3.1933345794677734,-10.213333129882812,1,-0.19690445785116295,4.199984741269444,49.82666778564453,-1.2985114141992127,49.88666534423828,-2.3571275302196217,51.040000915527344,-0.19690445785116295
10067,2020-02-19,49.48666763305664,49.7400016784668,49.08666610717773,49.58000183105469,1694550.0,-0.000942096745549792,2.1612968722601473,0.5185224430975289,42.12729780424847,43.81422921219504,1.1820517296408894,1.18859678209121,3.054001307352749,1.2713109485302354,11.911061826509759,0.6533355712890696,-0.6004687597425544,-1.0729991912841825,-2.6789259882107146,0.5329276056423495,-1.875962589747445,-0.27003579282092005,2.5066004559326203,18.126970736294943,-17.38660916359828,0.8029633984632654,2,1.2233314514160156,1.4699993133544922,3.4416656494140625,3.239999771118164,-9.186668395996094,2,-0.24895593670151617,-1.1467883165697248,49.53333282470703,4.199984741269444,49.82666778564453,-1.2985114141992127,49.88666534423828,-0.24895593670151617
10068,2020-02-20,50.36000061035156,50.43333435058594,49.36666870117188,49.4466667175293,2565750.0,0.01764784373380479,1.012574089602071,-9.78562962357461,48.030293900775334,44.00831495865094,0.05885483697971239,0.25482065001509113,2.10570388126564,0.47418984173696543,12.22666212742495,1.0666656494140554,-0.39630248411117464,-0.15299968719482138,-1.7230015062672877,1.417002131877645,-0.9380005967310581,0.6320012223414153,1.4007393200927751,71.80452987830992,35.028011415989546,0.7850009095362339,2,-0.09000015258789062,0.5966663360595703,2.5683326721191406,2.366666793823242,-10.700000762939453,3,-0.2582737873944103,2.1612968722601473,49.48666763305664,-1.1467883165697248,49.53333282470703,4.199984741269444,49.82666778564453,-0.2582737873944103
10069,2020-02-21,50.2400016784668,50.3466682434082,49.70666885375977,50.0,2908350.0,-0.002382822288133579,1.8235175321232615,0.2627753993943824,54.98701744704247,45.699871988088795,-0.06057699762543223,0.2711064004533199,2.148873065695497,0.6678153623931848,11.795667554790853,0.6533317565917898,-0.34981191979245807,-0.1983320236206083,-1.6624369256018383,1.2657728783606217,-0.9303844746112233,0.5337204273700067,1.3068123461162102,85.64363026562167,43.39441041787066,0.7320524509906159,2,-0.0500030517578125,0.7166652679443359,2.6883316040039062,2.486665725708008,-8.726669311523438,4,-0.30599785954792347,1.012574089602071,50.36000061035156,2.1612968722601473,49.48666763305664,-1.1467883165697248,49.53333282470703,-0.30599785954792347
10070,2020-02-24,48.48666763305664,49.14666748046875,48.2400016784668,48.72666549682617,2568300.0,-0.03489916375065827,-1.472736919859757,-0.9999841055392196,44.26228772740355,45.92809710693167,1.57868107651381,1.9091500174040519,3.80062547077209,2.4746831910981797,11.721367105518041,2.0,-0.5529872557889703,-1.8163328170776367,-3.4741557552201385,-0.1585098789351349,-2.6452442861488876,-0.9874213480063858,2.8633345581339427,11.246171532726112,-33.466470579874326,0.8289114690712509,2,1.279998779296875,2.0466670989990234,4.366665840148926,4.239999771118164,-7.733333587646484,0,-0.3137632234290907,1.8235175321232615,50.2400016784668,1.012574089602071,50.36000061035156,2.1612968722601473,49.48666763305664,-0.3137632234290907
10071,2020-02-25,46.65999984741211,48.83333206176758,46.5,48.73333358764648,4078950.0,-0.037673609567657085,1.0527871933416115,8.638967479416317,29.26991171640401,44.130522633838225,3.184199293078457,3.6510275681378914,5.498092736579494,4.371098785164875,11.17327909886441,2.333332061767578,-0.7435409873383492,-3.4703338623046847,-5.796115879539954,-1.1445518450694152,-4.633224870922319,-2.30744285368705,4.379002292506094,4.067791678789642,-37.72120251077814,1.162891008617635,2,2.236665725708008,3.0033340454101562,6.193333625793457,6.496667861938477,-6.579998016357422,1,-0.18559793989995943,-1.472736919859757,48.48666763305664,1.8235175321232615,50.2400016784668,1.012574089602071,50.36000061035156,-0.18559793989995943
10072,2020-02-26,46.27999877929688,47.52666854858398,46.08666610717773,47.28666687011719,3242400.0,-0.008144043492454123,-1.0669889994359878,0.4855311382269371,18.699770114942496,41.05675951522413,3.254269087294958,3.8420969734851056,5.708501302337957,4.833397175486404,12.02307803549852,1.44000244140625,-0.7657707867657848,-3.605334854125971,-6.44181795556878,-0.7688517526831617,-5.023576404847375,-2.1870933034045663,4.214323103831134,4.447835935313141,-29.245970345563183,1.4182415507214037,2,2.1933345794677663,2.930000305175774,6.578334808349602,7.273334503173821,-5.699996948242195,2,-0.1503889210901661,1.0527871933416115,46.65999984741211,-1.472736919859757,48.48666763305664,1.8235175321232615,50.2400016784668,-0.1503889210901661
10073,2020-02-27,45.18000030517578,46.62666702270508,44.753334045410156,45.599998474121094,4999800.0,-0.023768334121330614,-1.9424139294659013,0.417216133872951,17.135199293131606,38.1205484757748,3.8393601314786423,4.747609102633014,6.642831007744988,6.001935578771565,13.50755054665289,1.8733329772949219,-0.8613209671131372,-4.427333259582518,-7.924122653984334,-0.9305438651807023,-6.175727956783426,-2.67893856238161,4.697249769319193,7.6281202707025155,-19.3264396556989,1.748394697200907,2,2.4133338928222656,3.363332748413086,7.678333282470703,8.373332977294922,-4.106666564941406,3,-0.10801241777672554,-1.0669889994359878,46.27999877929688,1.0527871933416115,46.65999984741211,-1.472736919859757,48.48666763305664,-0.10801241777672554
10074,2020-02-28,44.599998474121094,45.00666809082031,43.43333435058594,43.72000122070313,6289050.0,-0.012837579175231761,-1.1651416602359166,-2.0952406902815452,18.782081557001064,34.82638988411684,4.0125470358037205,5.108576615743317,7.029600160098717,6.638752452835504,14.648622371907068,1.7466659545898438,-1.0502854621685103,-4.702001571655273,-8.807994414031441,-0.5960087292791059,-6.754997992843357,-2.6490051504671897,4.457425035720313,20.42002622660104,-5.981298046862381,2.0529964211880856,2,2.3333358764648438,3.283334732055664,8.118335723876953,8.813335418701172,-1.3066673278808523,4,-0.11076230483674554,-1.9424139294659013,45.18000030517578,-1.0669889994359878,46.27999877929688,1.0527871933416115,46.65999984741211,-0.11076230483674554
10075,2020-03-02,46.45333480834961,46.459999084472656,44.17333221435547,44.88000106811523,3874050.0,0.04155462774968255,1.88236114383532,1.7878848304622093,32.74065212357647,34.00383463161394,1.8219829755998376,3.180452593158698,5.014982644454037,4.854755950261037,14.793544176293095,2.2866668701171875,-1.2779962461985122,-2.6976654052734403,-6.994803057269728,1.599472246722847,-4.8462342312715805,-0.5490965792753002,1.5917526528258108,55.925958107542016,27.18225852973219,2.148568825998143,3,0.4799995422363281,1.4299983978271484,5.884998321533203,6.579998016357422,-2.7666664123535156,0,-0.10634333276151198,-1.1651416602359166,44.599998474121094,-1.9424139294659013,45.18000030517578,-1.0669889994359878,46.27999877929688,-0.10634333276151198
10076,2020-03-03,45.03333282470703,47.38666534423828,44.82666778564453,46.08000183105469,3978450.0,-0.03056835401593916,-2.5068481697280065,-0.6652555523227591,27.58432103658474,32.387948324095746,2.8346224078416284,4.4732876237745245,6.2437763484783275,6.348998831474702,14.690924871509765,2.55999755859375,-1.4429641205196333,-3.891333961486815,-8.558666759397845,0.7759988364242147,-6.22500036044233,-1.5576675625313001,-1.5999984741210938,39.08790234874098,9.612515882509364,2.333666398955516,3,1.9000015258789062,2.8500003814697266,7.255000114440918,8.0,-0.7266654968261719,1,-0.09504068455152626,1.88236114383532,46.45333480834961,-1.1651416602359166,44.599998474121094,-1.9424139294659013,45.18000030517578,-0.09504068455152626
10077,2020-03-04,46.29999923706055,46.3466682434082,45.16666793823242,45.6533317565918,2535000.0,0.02812730777186845,2.189166340185991,-0.6178337913389558,31.37768750931069,30.537658725044118,1.1939464431069098,3.007450445998515,4.859649583800284,5.161179836132,15.201067355789878,1.3133354187011719,-1.660877225876341,-2.400334167480466,-7.121826003066104,2.3211576681051724,-4.761080085273285,-0.03958824968764674,-2.787598266601563,72.51264543943986,43.70117302554116,2.3607459177928205,3,0.5900020599365234,1.583333969116211,5.6483354568481445,6.453334808349609,-1.4533309936523438,2,-0.13434119888769025,-2.5068481697280065,45.03333282470703,1.88236114383532,46.45333480834961,-1.1651416602359166,44.599998474121094,-0.13434119888769025
10078,2020-03-05,43.573333740234375,44.93999862670898,43.34000015258789,44.8466682434082,3414300.0,-0.0588912644007914,1.1917858327955406,-1.969071495988674,27.925418682942706,27.530814417921924,3.1923985067838174,5.345008833331519,7.424432734074827,7.947060545124387,16.755805804665435,2.9599990844726562,-1.866158066070767,-4.705999755859374,-9.685679991358143,0.27368047963939546,-7.1958398736087545,-2.2161596381099926,3.8133316040039062,5.76607098921672,-24.724560883561168,2.489840117749383,3,2.6700000762939453,4.263332366943359,8.061667442321777,9.180000305175781,0.3800010681152344,3,-0.06869641710282381,2.189166340185991,46.29999923706055,-2.5068481697280065,45.03333282470703,1.88236114383532,46.45333480834961,-0.06869641710282381
10079,2020-03-06,43.040000915527344,43.31999969482422,41.43999862670898,41.573333740234375,4055250.0,-0.012239890293603284,-1.1692269093982086,-1.1518318019634688,27.030692981871766,25.616192779529506,2.902203506792489,5.4748913823020615,7.799673200329671,8.518160792316252,18.439123016758472,2.1333351135253977,-2.138600871663371,-4.804999351501465,-10.028032818069853,0.41803411506692356,-7.416516084785663,-2.193482618217267,4.265731124877931,26.90586785538115,-4.368447585045185,2.611516733284195,3,2.0966644287109375,3.8466644287109375,8.524999618530273,9.713333129882812,1.5,4,-0.0456939389744172,1.1917858327955406,43.573333740234375,2.189166340185991,46.29999923706055,-2.5068481697280065,45.03333282470703,-0.0456939389744172
10080,2020-03-09,40.606666564941406,41.29999923706055,39.79999923706055,40.31999969482422,5191350.0,-0.05653657757493391,-1.2613046253644566,0.19545461638897413,23.610571685691284,24.987377220561424,4.582063349396037,7.533117969693265,10.044669659109402,10.971451244799354,20.08690769804733,3.240001678466797,-2.6395033134701364,-6.755000305175784,-12.76209816801461,-0.747902442336958,-9.758549236595194,-3.7514513737563746,6.464436138916014,10.632698427543458,-21.95133883420025,3.0035489314194117,3,3.0566673278808594,5.459999084472656,10.958333969116211,12.14666748046875,2.979999542236321,0,0.06616314040459614,-1.1692269093982086,43.040000915527344,1.1917858327955406,43.573333740234375,2.189166340185991,46.29999923706055,0.06616314040459614
10081,2020-03-10,43.099998474121094,43.106666564941406,40.64666748046875,41.96666717529297,3783750.0,0.061402033707744774,3.290693032416032,3.953478469154202,33.50550697531817,26.632459093936497,1.7105185127386804,4.722182362952921,7.387659542638644,8.50351566372587,21.069226561404605,2.5,-3.200097197136465,-3.90633487701416,-10.044178841374155,2.2315090873458345,-6.975256859194154,-0.8374128948341664,3.534838021728511,50.40730230688102,15.333825271768248,3.0689219821799965,3,0.4933338165283203,2.9666671752929688,7.906668663024902,9.323335647583008,1.0266685485839844,1,0.013611831615893522,-1.2613046253644566,40.606666564941406,-1.1692269093982086,43.040000915527344,1.1917858327955406,43.573333740234375,0.013611831615893522
10082,2020-03-11,41.65999984741211,42.606666564941406,40.77999877929688,41.62666702270508,3773550.0,-0.0334106421737721,-1.1158281709806648,0.02941136871583596,28.169958326130526,27.858543430936376,2.7113826927101883,5.766321608846027,8.646021647063364,9.963775487355356,22.40726835644788,2.3199996948242116,-3.6036513853607133,-4.907333564758304,-11.263203894023746,1.4485367645071392,-8.085268729391025,-1.7293984001255822,4.564746412910154,36.18678659957554,5.521620032128052,3.1779351646327227,3,1.9333324432373047,4.406665802001953,9.280000686645508,10.763334274291992,3.4399986267089844,2,0.06353018459343951,3.290693032416032,43.099998474121094,-1.2613046253644566,40.606666564941406,-1.1692269093982086,43.040000915527344,0.06353018459343951
10083,2020-03-12,39.473331451416016,41.88000106811523,38.18000030517578,38.18000030517578,6842700.0,-0.05248843984650009,-4.721660339960878,38.80052643625544,25.52288453473136,28.607521539573074,4.473910871681852,7.422572796796587,10.63135567769902,12.150637591307223,24.719103833940203,3.700000762939446,-3.7744557448034968,-6.5156684875488295,-13.251540773508047,0.22020379841038817,-9.883604630528438,-3.1477323445692207,6.3659299875105475,25.162087545086166,1.3913740668220562,3.367936142979608,3,3.3100013732910156,5.783334732055664,11.466669082641602,12.950002670288086,5.326667785644531,3,0.1361257485602836,-1.1158281709806648,41.65999984741211,3.290693032416032,43.099998474121094,-1.2613046253644566,40.606666564941406,0.1361257485602836
10084,2020-03-13,43.41999816894531,43.4466667175293,39.599998474121094,41.11333465576172,5591400.0,0.09998311701627904,2.2598874987877027,1.7835057323788708,39.52590620988517,29.361438660274043,0.38248045967764455,3.126918208389803,6.522270193289586,8.21370381535963,26.160034343926807,3.9733352661132812,-3.747860802384494,-2.245668411254883,-8.812474390703457,4.321137568193691,-5.52907140097917,1.0377345784694043,1.8065223792811906,99.49363512901766,71.07606011647815,3.2834029897242885,3,-0.6366653442382812,1.8366680145263672,7.505002975463867,9.003335952758789,0.39333343505859375,4,0.012283202715235308,-4.721660339960878,39.473331451416016,-1.1158281709806648,41.65999984741211,3.290693032416032,43.099998474121094,0.012283202715235308
10085,2020-03-16,40.11333465576172,42.63999938964844,38.66666793823242,38.67333221435547,5261250.0,-0.07615531212869953,-4.467896121076587,0.6242793685234125,37.24675675197667,30.435042628650926,3.0119804405613166,5.97490845433677,9.615930761392384,11.500752028416976,27.457268201128542,4.753330230712891,-3.6823637966538882,-5.066665267944337,-11.773001398539591,1.6396708626509167,-8.41983333324196,-1.713497202646714,4.549464273020725,36.70888184698959,4.9959527579256395,3.353168065297626,3,2.1499996185302734,4.703332901000977,10.866665840148926,12.309999465942383,3.979999542236328,0,0.1103539832266176,2.2598874987877027,43.41999816894531,-4.721660339960878,39.473331451416016,-1.1158281709806648,41.65999984741211,0.1103539832266176
10086,2020-03-17,39.77999877929688,41.04666519165039,39.03333282470703,40.29333114624024,5362200.0,-0.008309852056065825,-1.0066459456119699,-0.3564802059933031,37.314599330269075,31.094699497646303,2.8181201431043874,5.839477000589142,9.74476237519184,11.776462285067915,28.72774278443154,2.0133323669433594,-3.650761914914497,-4.912334442138665,-11.703708447311023,1.8790395630336931,-8.308021444724844,-1.5166474395524858,4.364176259597031,30.379719330013717,-4.584518680682354,3.395687002586178,3,1.7800006866455007,4.956666946411126,11.200001716613762,12.64333534240722,4.159999847412095,1,0.0956929976041625,-4.467896121076587,40.11333465576172,2.2598874987877027,43.41999816894531,-4.721660339960878,39.473331451416016,0.0956929976041625
10087,2020-03-18,37.16666793823242,38.926666259765625,35.793331146240234,38.16666793823242,4993200.0,-0.0656945932945715,1.4867772123002958,1.9480556154183417,35.23341798305347,31.90669941988083,4.469676448956882,7.886863727224274,12.125238152416124,14.329798495656206,30.245743699674033,3.9866676330566477,-3.972710931517746,-6.909665298461917,-14.093623891289695,0.2742932943658616,-10.501644594875806,-3.3176860020480277,6.500373121964039,17.94429081542121,-19.631866181867284,3.591979296413891,3,2.4533309936523438,6.3766632080078125,13.743332862854004,15.25666618347168,7.819999694824219,2,0.18726454295121453,-1.0066459456119699,39.77999877929688,-4.467896121076587,40.11333465576172,2.2598874987877027,43.41999816894531,0.18726454295121453
10088,2020-03-19,37.35333251953125,38.85333251953125,35.08666610717773,36.813331604003906,4474200.0,0.005022365244284233,1.1280595696074351,-0.5400009155273438,36.449763400302146,32.95326279970643,3.696661819644916,7.036579368969512,11.714262339531757,14.081593140787504,32.58129213511115,3.7666664123535227,-4.125232854402519,-6.072667312622073,-13.216300212520522,1.0709655872763761,-9.644483762571298,-2.5008508626728485,5.526337549269584,27.11323261803208,-12.111200881583969,3.5718164499492255,3,1.9133338928222656,5.836666107177734,13.556668281555176,15.070001602172852,8.520000457763672,3,0.20738888425923663,1.4867772123002958,37.16666793823242,-1.0066459456119699,39.77999877929688,-4.467896121076587,40.11333465576172,0.20738888425923663
10089,2020-03-20,34.866668701171875,37.58666610717773,34.69333267211914,36.973331451416016,5266050.0,-0.06657140476178802,-1.3586943169855974,-3.9012207010553976,28.83584482353281,33.53384870391104,5.47809350719627,8.761674371009235,13.920743259822807,16.474599973633737,35.07474483706218,2.8933334350585866,-4.524639928448707,-7.790664482116696,-15.15221669539801,-0.42911226883538234,-11.471440588757353,-4.109888375476039,7.077840892234185,2.1812419623737083,-33.48761555553635,3.6807761066406557,3,4.203330993652344,7.909997940063477,16.04333209991455,17.556665420532227,11.239997863769531,4,0.2848947406195652,1.1280595696074351,37.35333251953125,1.4867772123002958,37.16666793823242,-1.0066459456119699,39.77999877929688,0.2848947406195652
10090,2020-03-23,33.27333450317383,35.880001068115234,32.740001678466804,35.186668395996094,5001000.0,-0.04569791888218144,-1.1073824644228274,0.9082298021363552,28.65440063834346,32.99483688869162,6.6177246152102285,9.651671769322682,15.220564010850026,17.95756790793105,36.7609820429004,3.1399993896484304,-4.715824431985617,-8.623332023620605,-16.569468563205824,-0.6771954840353871,-12.596400293413211,-4.650263753828,7.656010321252062,6.420542060727106,-27.625477097093615,3.973068269792609,3,4.819999694824219,8.313333511352539,17.681665420532227,19.149999618530273,13.119998931884766,0,0.31677008806630735,-1.3586943169855974,34.866668701171875,1.1280595696074351,37.35333251953125,1.4867772123002958,37.16666793823242,0.31677008806630735
10091,2020-03-24,38.0,38.09333419799805,34.580001831054695,34.82666778564453,4988100.0,0.1420556601075047,1.0912688861540096,-1.6585355155521972,36.61577845746831,33.933261347729164,1.21982294025441,4.472250139890839,10.263012554861653,13.148923527764495,37.09572989097,4.819999694824219,-4.760267338936117,-3.4636665344238295,-11.259279928230967,4.331946859383308,-7.361473231327402,0.43414016247974274,1.6190499210724383,85.02155325234907,53.534556964839666,3.8978066969035705,3,0.09333419799804688,3.586668014526367,12.948333740234375,14.423334121704102,8.153331756591797,1,0.1603508999473171,-1.1073824644228274,33.27333450317383,-1.3586943169855974,34.866668701171875,1.1280595696074351,37.35333251953125,0.1603508999473171
10092,2020-03-25,39.31999969482422,40.599998474121094,37.28666687011719,37.70666885375977,4675950.0,0.03473683407432149,-1.7010839227710857,0.508402755238196,42.8153118902604,35.85464216501017,-0.5218954146451722,2.7448178899660576,8.71733201649728,11.76283645231527,36.815066368795314,3.3133316040039062,-4.469711873145123,-1.7956668853759794,-9.302032124579071,5.710698353827112,-5.548849504977525,1.9575157342255665,-6.579998016357415,83.71502161419998,46.951415131166144,3.753182619601547,3,-1.2266654968261719,2.2666683197021484,11.595000267028809,13.103334426879883,6.2066688537597585,2,0.11749743051226158,1.0912688861540096,38.0,-1.1073824644228274,33.27333450317383,-1.3586943169855974,34.866668701171875,0.11749743051226158
10093,2020-03-26,40.29999923706055,40.6533317565918,38.45333480834961,39.40666580200195,4130700.0,0.024923691501587797,1.7499988079059676,0.5537199267009542,45.44042182930067,36.511810567167444,-1.5335718457041096,1.4550782023132456,7.5153774833821885,10.726141558596126,35.919684362813996,2.1999969482421875,-4.509935538715041,-0.5716672897338881,-7.835086809360696,6.69175222989292,-4.203377049547292,3.060042470079516,-7.402797622680659,95.53497053651311,55.14815169681948,3.6317097598134036,3,-2.6099987030029297,1.2866687774658203,10.533333778381348,12.046667098999023,5.280002593994141,3,0.11629450334297164,-1.7010839227710857,39.31999969482422,1.0912688861540096,38.0,-1.1073824644228274,33.27333450317383,0.11629450334297164
10094,2020-03-27,39.65999984741211,40.61333465576172,38.5,38.84000015258789,2693700.0,-0.015880878455696967,-1.817779541015625,0.9179100016226696,48.32468072713486,37.742691008851686,-1.657300541253072,1.7982043712049176,7.937312797394256,11.283965408198043,34.48385398198396,2.1133346557617188,-4.332119704606669,-0.9646667480468736,-8.027460254150455,6.098126758056708,-4.496063501098668,2.5667300050049207,-6.452553027343747,87.44735908431801,41.508296151839545,3.531396753051792,3,-2.7666664123535156,1.8833351135253906,10.953333854675293,12.686666488647461,5.7133331298828125,4,0.15666498118477024,1.7499988079059676,40.29999923706055,-1.7010839227710857,39.31999969482422,1.0912688861540096,38.0,0.15666498118477024
10095,2020-03-30,41.51333236694336,41.66666793823242,38.96666717529297,39.106666564941406,3334350.0,0.04673052260871824,-1.0099276863464495,2.934959387415216,47.12699175138185,38.83295683341977,-3.6779329794147273,-0.46820147579325067,5.8593149288359,9.345094126620126,34.09946510103189,2.700000762939453,-3.8115267343088135,1.1356658935546875,-5.394275994366346,7.665607781475721,-2.129305050405833,4.400636837515208,-8.00805014941406,97.83628057297977,50.295251421918636,3.2649709439605177,3,-4.30999755859375,-0.5699977874755859,9.0600004196167,10.833333969116211,4.020000457763672,0,0.11064720503275405,-1.817779541015625,39.65999984741211,1.7499988079059676,40.29999923706055,-1.7010839227710857,39.31999969482422,0.11064720503275405
10096,2020-03-31,40.753334045410156,41.43999862670898,40.01333236694336,40.393333435058594,3396750.0,-0.018307331119926662,-1.5476120734872252,0.1495847948859791,48.31683263674952,40.28666957271933,-3.090328452869919,-0.04773804250964986,6.382044157221429,10.010327374554365,34.425992883778946,1.5,-3.9635638257061103,0.589667510986331,-5.567752446064276,6.747087468036938,-2.4890424675389724,3.6683774895116343,-6.758368684638668,79.14763310285484,28.924061824094906,3.078709978525305,3,-3.549999237060547,0.03333282470703125,9.396666526794434,11.170000076293945,4.986667633056641,1,0.13839357004175334,-1.0099276863464495,41.51333236694336,-1.817779541015625,39.65999984741211,1.7499988079059676,40.29999923706055,0.13839357004175334
10097,2020-04-01,40.08000183105469,40.35333251953125,38.80666732788086,39.48666763305664,4752750.0,-0.016522138129979602,1.7134582372683984,1.648147755690247,51.193294052835824,41.924839645223074,-2.190650734640336,0.14304918618353213,6.826453305156612,10.583910638100441,34.91815454604382,1.9466667175292969,-3.8111514646258726,0.22733516693115519,-5.211485329505081,5.666155663367391,-2.4920750812869628,2.946745415149273,-5.624734315635543,50.62242092416983,-2.6567816271311386,2.719410248218116,4,-2.876667022705078,0.053333282470703125,9.199997901916504,10.973331451416016,6.333332061767571,2,0.15153018084024605,-1.5476120734872252,40.753334045410156,-1.0099276863464495,41.51333236694336,-1.817779541015625,39.65999984741211,0.15153018084024605
10098,2020-04-02,40.58000183105469,41.38000106811523,39.54666519165039,40.17333221435547,3669900.0,0.012475049330276988,-1.2088335324937869,0.685397231562502,43.53762577311032,43.558370861842796,-2.4415714389411605,-0.6247322254710852,6.111515602331281,9.98403398065954,34.45309188571369,1.8333358764648366,-3.6252545560327505,0.8770017623901367,-4.288599053982793,6.042602578763066,-1.7057986457963281,3.4598021705766016,-5.692050290266749,65.68424197377979,17.49693036666408,2.582800408186463,4,-3.376667022705078,-0.5166683197021484,8.261664390563965,10.266664505004883,5.306663513183594,3,0.12189912504498102,1.7134582372683984,40.08000183105469,-1.5476120734872252,40.753334045410156,-1.0099276863464495,41.51333236694336,0.12189912504498102
10099,2020-04-03,41.073333740234375,41.36666870117188,40.31999969482422,40.68000030517578,3533400.0,0.012157020377514094,1.1360518797050851,0.9672063486107724,52.50521833381249,46.20846171689492,-2.192461215709571,-1.3417485181230902,5.390362236404343,9.39055116588385,33.28712121598658,1.0466690063476634,-3.120376533951635,1.4686670303344727,-3.5006101966312713,6.437944257300217,-1.0159715831483993,3.9533056438173446,-5.778659215599767,79.25405344843224,28.391440930090354,2.4846386134828724,4,-2.9499988555908203,-1.010000228881836,6.994999885559082,9.106666564941406,3.4866676330566406,4,0.10972248124105155,-1.2088335324937869,40.58000183105469,1.7134582372683984,40.08000183105469,-1.5476120734872252,40.753334045410156,0.10972248124105155
10100,2020-04-06,43.29333114624024,43.49333190917969,41.79999923706055,42.973331451416016,3939300.0,0.05404960357116595,3.7036938922561777,0.8135583357579464,58.34653585760884,48.62299031691053,-3.1755976381369138,-3.5311937312758417,2.9810512594611467,7.083892030541314,31.224817245403848,2.4199981689453125,-2.5863049574734447,3.5543312072753963,-1.6678176756511007,8.776480090201893,0.9432567658121442,6.165405648738648,-7.616337016789764,95.73255650217624,40.53249404837058,2.6110744414632485,4,-2.903331756591804,-3.2299976348877024,4.115002632141106,6.22666931152343,0.7066688537597585,0,0.04804439335076016,1.1360518797050851,41.073333740234375,-1.2088335324937869,40.58000183105469,1.7134582372683984,40.08000183105469,0.04804439335076016
10101,2020-04-07,43.686668395996094,45.11333465576172,43.41999816894531,44.13999938964844,3205950.0,0.009085400437938151,-2.4324221921515563,-1.4166607061964733,67.31587473494493,51.345275077431026,-2.9921020644712684,-4.087915128323935,2.43388470708571,6.61051637358139,30.42274943253939,1.8200035095214773,-1.5265768340214123,3.9183349609375,-1.3891979390640614,9.225867860939061,1.2645685109367193,6.572101410938281,-7.384367244167279,77.378444341617,16.74428409011641,2.653766450000779,4,-1.9033336639404297,-3.6233348846435547,3.721665382385254,5.833332061767578,0.7199974060058594,1,0.04227066280202285,3.7036938922561777,43.29333114624024,1.1360518797050851,41.073333740234375,-1.2088335324937869,40.58000183105469,0.04227066280202285
10102,2020-04-08,44.30666732788086,44.606666564941406,43.313331604003906,43.84000015258789,3413550.0,0.014191948130830356,1.4250053644231457,-1.0294181995657954,68.0512413518137,53.857588357710256,-3.1629745526355464,-4.742622575606816,1.6297022043095737,5.9163587647557705,29.560905616592333,1.2933349609375,-0.22618641409047768,4.406000518798827,-1.222402663582642,10.034403701180295,1.5917989276080888,7.220202109989565,-7.123262825658756,85.50897744007445,19.782249372960123,2.814201591190735,4,-2.5,-4.763332366943359,3.1016664505004883,5.113332748413086,0.24666595458984375,2,0.03235030836282249,-2.4324221921515563,43.686668395996094,3.7036938922561777,43.29333114624024,1.1360518797050851,41.073333740234375,0.03235030836282249
10103,2020-04-09,44.8466682434082,45.43333435058594,43.91999816894531,44.68000030517578,2984700.0,0.0121878026061224,1.2587104616637201,0.35714519266924977,78.82172527340569,57.246148862851456,-3.3416121218343093,-5.122035658607103,0.9221797504798275,5.300434884955422,27.966399448379565,1.513336181640625,0.604597317846121,4.67733459472656,-1.3630829333270853,10.717752122780205,1.6571258306997407,7.697543358753379,-6.870270725832135,88.52674141879845,14.152136349258626,3.020208764026822,4,-2.7266674041748047,-5.760000228881836,2.539999008178711,4.453332901000977,1.7999992370605469,3,0.03493382475841633,1.4250053644231457,44.30666732788086,-2.4324221921515563,43.686668395996094,3.7036938922561777,43.29333114624024,0.03493382475841633
10104,2020-04-13,43.95333480834961,44.59333419799805,43.53333282470703,44.54666519165039,3354750.0,-0.01991972804334019,2.0873748652822686,-3.5599551395024145,82.1428702638112,61.13680203089916,-1.983846281195106,-4.4129516233684996,1.6352316844208659,6.104535006674126,27.19294092396028,1.3133354187011719,1.116105551763141,3.7573343276977553,-2.3478693396202033,9.862537995015714,0.7047324940387796,6.809936161356731,-5.082104870812358,59.2660876029049,-22.725051326934718,3.0526018336589775,4,-1.833333969116211,-4.866666793823242,3.086665153503418,4.673332214355469,1.7466659545898438,0,0.0439859806842553,1.2587104616637201,44.8466682434082,1.4250053644231457,44.30666732788086,-2.4324221921515563,43.686668395996094,0.0439859806842553
10105,2020-04-14,44.540000915527344,45.0,43.86666870117188,44.73333358764648,3205500.0,0.013347476584786744,2.1192654771091353,0.32584320230424807,76.21594295444869,64.23670317731019,-2.342352795523766,-4.902323736933006,0.9111444073981403,5.4331636179182965,26.150362767207596,1.133331298828118,1.5110510651658657,4.122667121887204,-2.283463471012894,10.528797714787302,0.9196018254371552,7.325732418337253,-4.881318448424253,57.86168501437707,-22.76519887745708,3.2030652964500503,4,-2.4200000762939453,-5.453332901000977,1.4716644287109375,2.996664047241211,1.4799995422363281,1,0.0004490448440179762,2.0873748652822686,43.95333480834961,1.2587104616637201,44.8466682434082,1.4250053644231457,44.30666732788086,0.0004490448440179762
10106,2020-04-15,43.58666610717773,43.79999923706055,43.13333129882813,43.79999923706055,4103550.0,-0.02140401411660653,5.250017881410419,1.1034509974152822,67.62115002446676,66.0620205074914,-1.0558810036046964,-3.846386839148913,1.710352827203799,6.301776427481521,24.9254395861708,1.4066696166992116,1.8530785326115051,2.9789989471435447,-3.5719648896798475,9.529962783966937,-0.2964829712681549,6.254480865555244,-3.235025414056693,19.710182906197822,-58.02580271859406,3.275481918411697,4,-1.0966663360595632,-4.49999809265136,1.2783336639404368,3.1299991607666087,1.873332977294929,2,0.009483035288955222,2.1192654771091353,44.540000915527344,2.0873748652822686,43.95333480834961,1.2587104616637201,44.8466682434082,0.009483035288955222
10107,2020-04-16,44.12666702270508,45.03333282470703,42.91999816894531,43.52000045776367,3723900.0,0.012389130983303742,-1.339479062853668,-2.843752235176216,66.40000837053752,68.60228524053888,-1.0744908588779651,-4.045649513315915,0.9797774831963295,5.6855074816503475,22.936181454286736,2.1133346557617188,2.136414233932854,3.170999908447264,-3.349698458820825,9.691698275715353,-0.08934927518678393,6.431349092081312,-3.165223090688258,48.01064268975315,-26.338972949672602,3.260349183634046,4,-1.25,-5.039999008178711,0.7033319473266602,2.3866653442382812,1.4866676330566406,3,0.006345341676333716,5.250017881410419,43.58666610717773,2.1192654771091353,44.540000915527344,2.0873748652822686,43.95333480834961,0.006345341676333716
10108,2020-04-17,45.099998474121094,45.97999954223633,44.540000915527344,45.16666793823242,5486400.0,0.022057669819367742,-1.4269682425894554,-0.10989473948966888,72.66666815016049,70.8424463312442,-1.4966196529892173,-4.64712372316275,-0.21564780439704379,4.630787501179327,20.80606421786114,1.85333251953125,2.4851229839706406,3.756998062133789,-2.7830129696068084,10.297009093874387,0.48699254626348676,7.027003578004091,-3.6019276918759786,71.24180806596182,-1.391090516647978,3.2700055158703,4,-1.2099990844726562,-5.739997863769531,-0.26999950408935547,1.4133338928222656,3.2600021362304688,4,-0.012121179825850148,-1.339479062853668,44.12666702270508,5.250017881410419,43.58666610717773,2.1192654771091353,44.540000915527344,-0.012121179825850148
10109,2020-04-20,44.79999923706055,45.66666793823242,43.80666732788086,44.63333129882813,3576600.0,-0.00665186800910178,-1.0439613415188818,-2.499914172912865,65.73070223806201,71.66290926240566,-0.6843694473918518,-3.7574334001057466,-0.1372107438847081,4.839908341812503,18.337479221041875,1.8600006103515625,2.8189150523374025,2.960332298278807,-2.991053229459176,8.91171782601679,-0.015360465590184447,5.936025062147799,-2.6744584284166635,61.43791582986458,-7.676166644743631,2.9756927638689903,4,-0.35000038146972656,-5.439998626708984,-0.7799997329711914,0.9033336639404297,5.240001678466797,0,0.04122027399233885,-1.4269682425894554,45.099998474121094,-1.339479062853668,44.12666702270508,5.250017881410419,43.58666610717773,0.04122027399233885
10110,2020-04-21,43.813331604003906,45.99333190917969,43.2400016784668,45.7400016784668,4485600.0,-0.022023831470077915,1.263013750170486,-11.559932251493935,64.334780821673,71.33167660537543,0.428923168108291,-2.0455238929511665,0.6587137863105568,5.717541172288392,15.214669408250359,2.7533302307128906,3.344818236763416,1.446664810180664,-2.9828753808317856,5.876205001193114,-0.7681052853255608,3.661434905686889,-1.1481665726570824,29.067244580813643,-37.17579603399589,2.214770095506223,4,0.6433334350585938,-4.446664810180664,0.20666790008544922,1.8300018310546875,5.526668548583984,1,0.04306153149885383,-1.0439613415188818,44.79999923706055,-1.4269682425894554,45.099998474121094,-1.339479062853668,44.12666702270508,0.04306153149885383
10111,2020-04-22,44.09333419799805,44.78666687011719,43.41999816894531,44.58000183105469,2902200.0,0.006390808088388988,2.0370492817754493,0.25259521051745815,69.52009413542392,71.49488247022103,0.23766559853923042,-1.945362897796521,0.18943819642674242,5.326257413042015,13.217150913084541,1.366668701171875,3.64255058936633,1.4220006942748995,-2.55837459342586,5.402375981975659,-0.5681869495754768,3.4121883381252758,-0.8956624661979617,38.17795684510511,-28.80002491624129,1.990187643850379,4,0.3633308410644531,-4.726667404174805,-0.5533332824707031,1.5499992370605469,5.14666748046875,2,0.043695181931900695,1.263013750170486,43.813331604003906,-1.0439613415188818,44.79999923706055,-1.4269682425894554,45.099998474121094,0.043695181931900695
10112,2020-04-23,43.93999862670898,45.0,43.93333435058594,44.0533332824707,2765550.0,-0.0034775227158038158,-15.842549090471028,0.23287896721197288,66.91272732160371,70.17166047557637,0.37271436119032586,-1.5053416565663582,0.14029453312175377,5.362245409464229,12.380089716487406,1.0666656494140625,3.630878823768235,1.0376651763915916,-2.6492089435111126,4.724539296294296,-0.805771883559764,2.8811022363429473,-0.6999969482421804,25.423646623781032,-39.994657612257676,1.8434370599513537,4,0.5166664123535227,-4.573331832885735,-0.791666030883782,1.7033348083496165,4.8066673278808665,3,0.034592637807679516,2.0370492817754493,44.09333419799805,1.263013750170486,43.813331604003906,-1.0439613415188818,44.79999923706055,0.034592637807679516
10113,2020-04-24,44.98666763305664,45.13333129882813,44.0,44.43333435058594,2311950.0,0.02382041509012356,1.6771796870423739,-4.882295523392491,68.65860148656662,68.67340838921585,-0.7286305933236363,-2.300860873536891,-1.1202088321584256,4.211533216746474,11.544576042783827,1.1933326721191548,3.430388857997592,1.8500007629394517,-1.7347918620892457,5.434793387968149,0.05760445042510298,3.6423970754538004,-1.5666694641113281,63.43830228230915,-0.22037692398080821,1.7923963125143483,4,-0.5300025939941406,-5.620000839233398,-3.4050025939941406,-0.6766681671142578,3.9666671752929688,4,0.01393006096420879,-15.842549090471028,43.93999862670898,2.0370492817754493,44.09333419799805,1.263013750170486,43.813331604003906,0.01393006096420879
10114,2020-04-27,45.87333297729492,46.106666564941406,44.97999954223633,45.13333129882813,3665700.0,0.01970951374906349,-1.1528699563010019,1.3373525538940811,64.0932213208284,67.32643931881361,-1.4687584213375189,-2.8439844579652487,-2.177633066672257,3.2320563287905344,10.822943118608613,1.1266670227050781,3.1737400849627733,2.425999450683591,-0.9616828387585556,5.8136817401257375,0.7321583059625212,4.119840595404661,-2.0416014099121114,91.86045119025282,30.926319796600346,1.6938411447210726,4,-1.3600006103515625,-6.44999885559082,-4.645000457763672,-1.916666030883789,3.8800010681152344,0,0.054207258807364544,1.6771796870423739,44.98666763305664,-15.842549090471028,43.93999862670898,2.0370492817754493,44.09333419799805,0.054207258807364544
10115,2020-04-28,46.106666564941406,47.313331604003906,46.0533332824707,46.85333251953125,3667950.0,0.005086475573117255,-1.9531238824118446,-1.0090057581178218,63.45439121121499,66.86346611734118,-1.6276552148558778,-2.8623046551949827,-2.5806006697672075,2.9128190730737487,10.75220964367599,1.4399986267089844,2.682566152225057,2.429666328430173,-1.0280364202891619,5.887369077149508,0.7008149540705091,4.158517702789837,-2.1066665649414062,69.00689192975993,9.733451540408858,1.7288513743596674,4,-0.9900016784667969,-6.079999923706055,-5.183333396911621,-2.3466663360595703,4.35333251953125,1,0.08530944966593546,-1.1528699563010019,45.87333297729492,1.6771796870423739,44.98666763305664,-15.842549090471028,43.93999862670898,0.08530944966593546
10116,2020-04-29,46.393333435058594,46.959999084472656,45.96666717529297,46.9000015258789,3149850.0,0.006217471170105515,2.1702257176946116,0.6785739830586313,62.04771539035196,66.37987800843167,-1.6475897599468894,-2.8509415028634493,-3.0276114378554198,2.5437045895034345,10.65833354171512,0.9933319091796875,2.2072805268535234,2.43433322906494,-0.9383051824574125,5.806971640587292,0.7480140233037602,4.12065243482612,-1.7306671142578125,72.78109714394061,16.13119965257863,1.6863192057611776,4,-1.1166667938232422,-5.446666717529297,-6.553332328796387,-3.6099987030029297,5.573333740234375,2,0.0635148737836233,-1.9531238824118446,46.106666564941406,-1.1528699563010019,45.87333297729492,1.6771796870423739,44.98666763305664,0.0635148737836233
10117,2020-04-30,46.1533317565918,46.31999969482422,45.43333435058594,45.93333435058594,2944050.0,-0.005173193230504802,2.2048147918347087,-0.4342041861165548,57.81496546242205,64.72968882090518,-1.2179539541858446,-2.2478609806506213,-2.952544052893643,2.6961519403665335,10.015196937469375,0.9599990844726562,1.929571134033182,1.890665054321289,-1.0812729117597186,4.862603020402297,0.40469607128078167,3.3766340373617965,-0.9605323791503935,64.98992597027298,11.861150591726577,1.4859689830405038,4,-0.8766651153564453,-3.85333251953125,-6.31333065032959,-3.369997024536133,6.400001525878906,3,0.06687859368753268,2.1702257176946116,46.393333435058594,-1.9531238824118446,46.106666564941406,-1.1528699563010019,45.87333297729492,0.06687859368753268
10118,2020-05-01,45.52666854858398,45.813331604003906,44.76666641235352,45.4000015258789,3137400.0,-0.013577854169072312,1.9905013106337643,0.5757659829030188,59.71993099612552,64.0618253495789,-0.5860301067146025,-1.298161946279322,-2.529652047074002,3.219976679444919,9.70301263796853,1.3866653442382741,1.8488242430289432,1.0166685104370075,-1.4442332107209097,3.4775702315949246,-0.21378235014195468,2.2471193710159696,1.786663055419929,29.843033105499433,-21.579572897632016,1.230450860578959,5,-0.2500019073486257,-2.6433353424072195,-5.68666744232177,-2.743333816528313,7.106662750244155,4,0.07072771869019223,2.2048147918347087,46.1533317565918,2.1702257176946116,46.393333435058594,-1.9531238824118446,46.106666564941406,0.07072771869019223
10119,2020-05-04,45.58000183105469,45.63999938964844,44.69333267211914,45.33333206176758,2596800.0,0.0011714734280150463,4.1636617110040675,1.9473874416503538,56.87830821319901,63.233328393081784,-0.5778516733477659,-1.050410812742001,-2.7864695989984796,3.0636033131119405,9.357859288067544,0.9466667175292969,1.7613914562490436,0.8446683883666992,-1.0518604527847373,2.7411972295181357,-0.10359603220901903,1.7929328089424175,1.6823964691162132,33.84234810728331,-16.073181549698383,0.948264420575718,5,-0.21333694458007812,-2.6733360290527344,-5.941667556762695,-2.7966670989990234,5.619998931884766,0,0.07400905752040998,1.9905013106337643,45.52666854858398,2.2048147918347087,46.1533317565918,2.1702257176946116,46.393333435058594,0.07400905752040998
10120,2020-05-05,45.37333297729492,46.20666885375977,45.36000061035156,45.69333267211914,2340450.0,-0.004534200207490069,-3.8846560147894245,-1.2972797426658214,63.11153612724205,62.521266392172684,-0.14150633533346024,-0.7166675419596089,-2.7333580850476977,3.16360041980203,10.092320009849889,0.8466682434082102,1.4928851608085978,0.5339994430541992,-1.2546345677928556,2.322633453901254,-0.36031756236932466,1.428316448477723,1.7863026977539107,30.00001682954865,-22.755764556196674,0.8943170054235272,5,0.25,-2.313333511352539,-6.154998779296875,-2.589998245239258,3.0133323669433594,1,0.0965324956468816,4.1636617110040675,45.58000183105469,1.9905013106337643,45.52666854858398,2.2048147918347087,46.1533317565918,0.0965324956468816
10121,2020-05-06,45.53333282470703,45.96666717529297,45.33333206176758,45.80666732788086,2485050.0,0.003526296987972577,1.1348343502272742,0.854171137019288,60.932627555573426,61.85681086261377,-0.08466471564984346,-0.7707428000005621,-2.9893341078152247,2.8946472823952973,10.563627903986381,0.6333351135253906,1.3778584501102529,0.6016660690307631,-1.1260488706775718,2.329381008739098,-0.2621914008234043,1.4655235388849306,1.5276507302246145,51.639342340081754,-1.6457534274167287,0.8638574698541658,5,0.12333297729492188,-2.4733333587646484,-6.45999813079834,-2.749998092651367,3.246665954589851,2,0.10819911379498981,-3.8846560147894245,45.37333297729492,4.1636617110040675,45.58000183105469,1.9905013106337643,45.52666854858398,0.10819911379498981
10122,2020-05-07,45.7400016784668,46.1866683959961,45.5,45.97333145141602,2196900.0,0.004538847497840726,1.0808017755583066,0.8536418572844384,55.64707822697635,60.41108605599263,-0.010227242666218217,-0.9112439919291191,-3.2793060031672923,2.562621413732522,11.148590405297368,0.6866683959961009,1.3600156602003395,0.7366682052612319,-1.000771140494976,2.4741075510174397,-0.13205146761687558,1.6053878781393394,1.2262758411523507,69.1630200246019,17.399597595182556,0.8687196728781056,5,0.26333045959472656,-2.680002212524414,-6.745000839233398,-2.956666946411133,3.406665802001953,3,0.13613172864743306,1.1348343502272742,45.53333282470703,-3.8846560147894245,45.37333297729492,4.1636617110040675,45.58000183105469,0.13613172864743306
10123,2020-05-08,46.41333389282226,46.52666854858398,45.85333251953125,46.1533317565918,2381550.0,0.014720861164122967,1.7671071814890231,-1.1143118726089014,63.35540044159469,60.32910595829999,-0.5139522400105037,-1.5401519781143733,-3.9943729441987585,1.7765810148294179,11.499356562053432,0.7866668701171804,1.2878456609324616,1.3316671371459918,-0.5139329596476472,3.177267233939631,0.4088670887491759,2.254467185542808,0.4620258328968916,93.81811826099981,41.49066588229685,0.9228000483968182,5,-0.4100017547607351,-2.98333549499511,-7.7449989318847585,-3.6299991607665945,3.2599983215332102,4,0.1322895572170475,1.0808017755583066,45.7400016784668,1.1348343502272742,45.53333282470703,-3.8846560147894245,45.37333297729492,0.1322895572170475
10124,2020-05-11,45.88666534423828,46.22666549682617,45.58666610717773,46.13333129882813,2077350.0,-0.011347354400357501,1.9538364026902684,-0.9487074151237365,68.57822782317878,60.898421137407084,0.016546422396693572,-0.9077579650506991,-3.4977214832284247,2.1777123162702168,11.980394390033874,0.8266677856445312,1.2649888345386486,0.7083320617675781,-1.090359863714923,2.5070239872500792,-0.19101390097367243,1.6076780245088287,0.9014132993368662,46.36858828869751,-8.533427693882444,0.8993459627412508,5,-0.05999946594238281,-2.0699996948242188,-7.253331184387207,-3.3499984741210938,3.64666748046875,0,0.14702890053083784,1.7671071814890231,46.41333389282226,1.0808017755583066,45.7400016784668,1.1348343502272742,45.53333282470703,0.14702890053083784
10125,2020-05-12,44.560001373291016,45.893333435058594,44.54666519165039,44.90666580200195,3422400.0,-0.0289117537958955,-6.21422732660318,1.4054003897188052,53.52112838213571,59.951022580938606,1.2301020577295034,0.4432045443020485,-2.27685714898103,3.376982068784123,12.052400018420746,1.3466682434082031,1.1013931384076159,-0.6193319320678725,-2.4165511988702804,1.1778873347345353,-1.51794156546908,0.27927770133333496,2.1442874314258944,0.6735433853646907,-54.01644299880952,0.8986096334012047,5,0.9766654968261719,-0.0033359527587890625,-5.466667175292969,-2.023334503173828,5.086666107177734,1,0.1490125490352523,1.9538364026902684,45.88666534423828,1.7671071814890231,46.41333389282226,1.0808017755583066,45.7400016784668,0.1490125490352523
10126,2020-05-13,44.0,44.746665954589844,43.77999877929688,44.253334045410156,5876400.0,-0.012567355386723045,-1.788450322964043,0.7307760024648973,50.42654984658964,59.13008751251279,1.5811852493905718,1.0917333109405973,-1.7855661246833705,3.800036438478145,12.32538961600545,0.9666671752929616,0.9326778131335018,-1.2000000000000028,-2.92828982627983,0.5282898262798241,-2.0641449131399128,-0.3358550868600929,2.5748313879329174,8.009744133173307,-48.30099914609372,0.8641449131399122,5,1.1533336639404297,1.1166648864746094,-3.7733335494995117,-1.4633331298828125,5.973331451416023,2,0.09969693964177906,-6.21422732660318,44.560001373291016,1.9538364026902684,45.88666534423828,1.7671071814890231,46.41333389282226,0.09969693964177906
10127,2020-05-14,44.40666580200195,44.51333236694336,42.83333206176758,43.23333358764648,3321000.0,0.00924240459095338,1.4230796740631517,-4.631561511820537,45.46401077821017,57.54609637718887,1.0065484594766758,0.7453334974742347,-2.298468133940716,3.28858724904012,12.294380609515724,1.6800003051757812,0.7538369511488057,-0.8073341369628935,-2.503248589308207,0.8885803153824199,-1.6552913631355537,0.04062308920976676,1.9445789772400843,42.5992526229465,-12.280738524569742,0.8479572261726576,5,0.2733345031738281,0.6666660308837891,-3.4833316802978516,-1.8699989318847656,5.406665802001953,3,0.09848370505442827,-1.788450322964043,44.0,-6.21422732660318,44.560001373291016,1.9538364026902684,45.88666534423828,0.09848370505442827
10128,2020-05-15,44.5533332824707,45.06666564941406,43.973331451416016,44.23333358764648,5569500.0,0.0033028257767133695,-1.603164367262786,0.27272727272727715,38.3254790187235,55.48467091113603,0.7904142222343324,0.5856372802615013,-2.463955866034709,3.0318159810161376,11.758462722108451,1.0933341979980469,0.5631640529225308,-0.6333333969116239,-2.3544187121692772,1.0877519183460294,-1.4938760545404506,0.2272092607172027,1.4461202250238898,50.68765724384009,0.46539232704253664,0.8605426576288251,5,0.12666702270507812,0.5199985504150391,-3.8783321380615234,-2.0166664123535156,5.2933349609375,4,0.10309743086731671,1.4230796740631517,44.40666580200195,-1.788450322964043,44.0,-6.21422732660318,44.560001373291016,0.10309743086731671
10129,2020-05-18,46.64666748046875,46.7599983215332,45.7599983215332,46.17333221435547,3373800.0,0.046984906487830935,1.8571553133514986,1.4791741172543362,53.59361608792958,54.427124240101314,-1.2691681454333121,-1.4358736315133882,-4.534980080680782,0.8460326000439409,11.761141876849276,2.2066650390625,0.4784256564778744,1.3676673889160185,-0.4608621378976139,3.196196915729651,0.45340262550919874,2.281932152322838,-3.813335418701172,97.11381529350504,47.23248234603283,0.9142647634068162,5,-1.8500022888183594,-1.5733356475830078,-6.043333053588867,-4.1100006103515625,1.7000007629394531,0,0.06488490812669534,-1.603164367262786,44.5533332824707,1.4230796740631517,44.40666580200195,-1.788450322964043,44.0,0.06488490812669534
10130,2020-05-19,45.70000076293945,46.82666778564453,45.65999984741211,46.47999954223633,2629800.0,-0.02029441262713294,-1.7131793261297705,-1.6478780161506101,45.758569881045894,52.74111783182048,-0.30317237693058274,-0.35902248775549594,-3.498098105437606,1.6944454520213483,12.028336122443267,1.1666679382324219,0.39687178321830174,0.32666721343994,-1.3736610841908572,2.026995511070737,-0.5234969353754622,1.1768313622553421,-2.788135375976566,71.78631849136774,23.777121056188847,0.8501641488153987,5,-0.8700008392333984,-0.6266689300537109,-5.09666633605957,-3.1633338928222656,3.133331298828125,1,0.0838803500606553,1.8571553133514986,46.64666748046875,-1.603164367262786,44.5533332824707,1.4230796740631517,44.40666580200195,0.0838803500606553
10131,2020-05-20,46.02000045776367,46.52666854858398,45.746665954589844,45.79999923706055,2940450.0,0.007002181389102358,-3.775509727444663,-0.2820532884698149,49.192257952395174,52.023915579089234,-0.6111470889656374,-0.5557752513705765,-3.802683912314407,1.2768422408152276,12.30996987708254,0.8266677856445241,0.34950195682887397,0.5503335952758803,-1.0606144829009452,2.161281673452706,-0.255140443812536,1.3558076343642966,-2.951542974853517,79.79966164483406,32.53645136872641,0.8054740390884136,5,-1.1900005340576172,-0.9466686248779297,-5.416666030883789,-3.4833335876464844,2.2733306884765696,2,0.07880632304716229,-1.7131793261297705,45.70000076293945,1.8571553133514986,46.64666748046875,-1.603164367262786,44.5533332824707,0.07880632304716229
10132,2020-05-21,45.459999084472656,46.13999938964844,45.35333251953125,46.01333236694336,1910850.0,-0.012168652058249685,-1.0521751245167357,-2.5151373283395757,49.59281706659614,50.49473964853384,-0.1062101290635411,0.1306372928497055,-3.1870355528710377,1.7360573481309203,12.411288403147019,0.7866668701171875,0.25544443030804587,-0.08566780090332315,-1.527280100785383,1.3559444989787366,-0.8064739508443495,0.6351383490377032,-2.241213189453127,52.10278280981571,2.5271452984078024,0.7208061499410292,5,-0.6299991607666016,-0.38666725158691406,-4.671665191650391,-2.9233322143554688,3.6599998474121165,3,0.09928140030440402,-3.775509727444663,46.02000045776367,-1.7131793261297705,45.70000076293945,1.8571553133514986,46.64666748046875,0.09928140030440402
10133,2020-05-22,45.61333465576172,45.68000030517578,45.00666809082031,45.2599983215332,2117400.0,0.003372977878951078,1.7671131943845677,-0.6385596988686894,50.201123048268606,48.45283911798826,-0.4301995987494891,0.02809781986017157,-3.2113014017446275,1.4864876096920199,12.369895964127256,0.6733322143554688,0.17310279996235067,0.03633441925048686,-1.3811601677809549,1.4538290062819286,-0.672412874265234,0.7450817127662077,-2.2502334851171923,33.33333333333333,-17.479295381290243,0.7087472935157223,5,-0.7833347320556641,-0.5400028228759766,-4.631667137145996,-3.0766677856445312,4.28666687011718,4,0.09207827009226688,-1.0521751245167357,45.459999084472656,-3.775509727444663,46.02000045776367,-1.7131793261297705,45.70000076293945,0.09207827009226688
10134,2020-05-26,48.36000061035156,48.5,46.3466682434082,46.61999893188477,3501600.0,0.060216293663214904,1.1320111570427416,4.924491228070155,63.79310162581432,49.594169478397,-3.116902797801721,-2.6590523062342584,-5.92155232772042,-1.3428015824097201,12.41420233448229,2.8866653442382812,0.18979735125192576,2.6586669921874986,0.7728621807819565,4.544471803593041,1.715764586484724,3.601569397890273,-4.858356775107033,95.99238225029374,40.789521370859916,0.9429024057027718,5,-2.6933345794677734,-2.6933345794677734,-6.7350006103515625,-5.823333740234375,1.1399993896484375,1,0.030741679369177266,1.7671131943845677,45.61333465576172,-1.0521751245167357,45.459999084472656,-3.775509727444663,46.02000045776367,0.030741679369177266
10135,2020-05-27,50.040000915527344,50.07333374023438,48.77333450317383,49.38000106811523,2769300.0,0.0347394599663462,2.5779853116419695,0.3793098912373914,68.25053775467266,51.57461257929511,-4.400586396751436,-4.2470147895249255,-7.438265097511476,-3.10085918536916,12.175039447162876,1.7133331298828196,0.14031128513137503,4.142000579833983,1.4361232670703643,6.847877892597602,2.7890619234521736,5.494939236215792,-6.2384557103974885,99.34211516974891,41.88376657430311,1.3529386563818109,5,-3.586668014526367,-3.586668014526367,-8.135001182556152,-7.503334045410156,0.4133338928222656,2,-0.03383958115783525,1.1320111570427416,48.36000061035156,1.7671131943845677,45.61333465576172,-1.0521751245167357,45.459999084472656,-0.03383958115783525
10136,2020-05-28,49.34000015258789,50.3466682434082,48.95333480834961,50.106666564941406,2927550.0,-0.013988823943491213,1.2352887178059222,-1.16161604485159,64.01868131541656,53.63624263898471,-3.1999572936709697,-3.494081635230785,-6.56899817827145,-2.47547571896002,12.015715557235307,1.3933334350585938,0.08874251251923226,3.2946664810180692,0.18453760321194324,6.404795358824195,1.7396020421150027,4.849730919921136,-5.036711864649675,81.14853816375908,24.1309739934144,1.5550644389030643,5,-2.1800003051757812,-2.75,-7.4283342361450195,-6.803333282470703,2.0999984741210866,3,-0.010268911415756032,2.5779853116419695,50.040000915527344,1.1320111570427416,48.36000061035156,1.7671131943845677,45.61333465576172,-0.010268911415756032
10137,2020-05-29,49.2400016784668,49.54666519165039,48.47333145141602,49.13999938964844,3601950.0,-0.002026722209400922,2.0093638867349197,-0.13043781129183937,61.52174034731569,56.21360500882829,-2.617508183336369,-3.321263834530434,-6.213157283929206,-2.4483465247112264,12.06928853216726,1.073333740234368,0.24783268288800286,3.04033451080322,-0.38293405043651774,6.463603072042957,1.328700230183351,4.751968791423089,-4.332375394981582,79.27590761574999,25.801602650050448,1.7116342806198692,5,-1.563333511352539,-2.6500015258789062,-7.328335762023926,-7.143333435058594,1.2733306884765625,4,-0.01922563972292768,1.2352887178059222,49.34000015258789,2.5779853116419695,50.040000915527344,1.1320111570427416,48.36000061035156,-0.01922563972292768
10138,2020-06-01,48.746665954589844,49.65999984741211,48.63999938964844,49.36666870117188,1793250.0,-0.010019002986604186,-1.4479936279491334,-6.199885561701387,61.68937190354786,57.11313343278588,-1.6391708507324836,-2.7134448851098227,-5.4704545056075915,-2.0259533447053997,12.561423879065359,1.0200004577636719,0.48958942860878096,2.3859989166259794,-1.2028728549495327,5.9748706882014915,0.5915630308382234,4.180434802413735,-3.295135475112332,59.999942779541016,5.394374625145616,1.7944358857877563,6,-1.069997787475586,-2.156665802001953,-6.835000038146973,-6.729999542236321,1.5600013732910156,0,0.007658636134063146,2.0093638867349197,49.2400016784668,1.2352887178059222,49.34000015258789,2.5779853116419695,50.040000915527344,0.007658636134063146
10139,2020-06-02,48.95333480834961,49.00666809082031,48.50666809082031,48.51333236694336,2642250.0,0.00423965105536217,-1.2058937376933305,-0.7096782132529298,69.76603132671724,59.78062914897158,-1.6586546832963052,-2.7978831920140976,-5.340048514343152,-2.314153741640652,13.090189381199643,0.5,0.7774978992683543,2.4240011215209947,-1.323939282695065,6.171941525737054,0.5500309194129613,4.297971323629028,-3.0122905524790298,25.622907689926492,-34.325643705754544,1.8739702021080304,6,-1.2766666412353516,-2.3633346557617188,-7.041668891906738,-6.936668395996087,0.6666641235351634,1,0.01933814562859615,-1.4479936279491334,48.746665954589844,2.0093638867349197,49.2400016784668,1.2352887178059222,49.34000015258789,0.01933814562859615
10140,2020-06-03,49.753334045410156,49.96666717529297,49.20000076293945,49.22000122070313,2209950.0,0.01634207843433977,-1.6744158194496195,1.2121133305590073,75.33762738516435,62.68567019705704,-2.037486835532853,-3.4287108272750046,-5.735361310080883,-3.1864314566677763,13.507916187418678,1.0133323669433594,1.1555034556206465,3.005000305175784,-0.9638824025961767,6.973883012947745,1.0205589512898001,4.989441659061768,-3.3717273907858143,68.32741445455348,1.734227256661626,1.984441353885981,6,-2.0766658782958984,-3.1633338928222656,-7.785000801086426,-7.7366676330566335,0.4066658020019531,2,-0.005091800384250389,-1.2058937376933305,48.95333480834961,-1.4479936279491334,48.746665954589844,2.0093638867349197,49.2400016784668,-0.005091800384250389
10141,2020-06-04,50.459999084472656,50.47999954223633,49.28666687011719,49.51333236694336,1973250.0,0.014203370540304405,1.418915209415076,1.7750017881410722,75.97252633760118,65.6167490049465,-2.288796118014737,-3.9498696855720326,-6.17316250991427,-3.9551868927280296,14.042077169486902,1.1933326721191406,1.3077744318917013,3.46533203125,-0.787438524130387,7.718102586630387,1.33894675355981,5.59171730894019,-3.681886270969926,99.00330015436205,28.161588933972638,2.126385277690192,6,-2.716665267944336,-3.803333282470703,-7.888333320617676,-8.659997940063477,-0.033332824707038355,3,-0.00013207047649543835,-1.6744158194496195,49.753334045410156,-1.2058937376933305,48.95333480834961,-1.4479936279491334,48.746665954589844,-0.00013207047649543835
10142,2020-06-05,51.96666717529297,52.4000015258789,50.97999954223633,51.36666870117188,3774450.0,0.029858662666601976,-1.0679588458162401,0.6338011710045338,78.4835941230632,68.75924579103477,-3.1015966790856595,-5.234509434679133,-7.430469802733143,-5.51847574483007,14.736756817735758,1.940002441406243,1.6727870288322535,4.6606668472290025,-0.08811259673365157,9.409446291191657,2.286277125247672,7.035056569210333,-4.744327954342204,88.86983717644493,14.839361498389522,2.374389721981329,6,-2.593332290649414,-4.350000381469727,-8.855000495910645,-10.379999160766602,-0.5999984741210866,4,-0.010134737846617003,1.418915209415076,50.459999084472656,-1.6744158194496195,49.753334045410156,-1.2058937376933305,48.95333480834961,-0.010134737846617003
10143,2020-06-08,52.5533332824707,52.9000015258789,51.67333221435547,51.85333251953125,2671200.0,0.011289277128333053,-1.3144674005750694,1.166670905229977,75.66626497436518,70.07848616309599,-2.905881617763228,-5.6260472620104665,-7.787409868935271,-6.160416223758283,15.342991975968415,1.2266693115234304,2.033329076573196,4.940332984924318,-0.3306296681842724,10.211295638032908,2.304851658370019,7.5758143114786165,-4.60612133883,92.10922074245946,20.131200442073634,2.635481326554296,6,-1.8666667938232422,-4.686666488647461,-8.765000343322754,-10.966665267944336,-0.073333740234375,0,-0.03881772645252535,-1.0679588458162401,51.96666717529297,1.418915209415076,50.459999084472656,-1.6744158194496195,49.753334045410156,-0.03881772645252535
10144,2020-06-09,52.63333129882813,52.98666763305664,51.65999984741211,51.9466667175293,2113350.0,0.0015222253539550756,-1.1058246871792698,0.9809483327066439,82.58143067596488,71.67080759879512,-2.5881301512980457,-5.4543328118692,-7.611383557234483,-6.287907479679383,16.198098146319424,1.3266677856445312,2.4793998202790988,4.682997703552253,-0.9723135503136575,10.338308957418164,1.8553420766193014,7.510653330485205,-3.8936730220293185,90.66893533685541,17.895565327568576,2.827655626932954,6,-1.903331756591804,-4.723331451416023,-8.553331375122077,-11.046663284301765,0.33333587646483664,1,-0.044205143651986134,-1.3144674005750694,52.5533332824707,-1.0679588458162401,51.96666717529297,1.418915209415076,50.459999084472656,-0.044205143651986134
10145,2020-06-10,51.20000076293945,52.43333435058594,51.19333267211914,52.35333251953125,2950650.0,-0.0272323734887856,-1.12571484624062,-1.6796144551540062,72.03630172154699,72.56165431058739,-1.0872895460975158,-3.6870829130550575,-5.993153039851705,-4.922596337702139,17.71986092563413,1.4399986267089915,2.9233396394304307,2.9176671981811495,-2.6789218960594425,8.514256292421742,0.11937265106085704,5.715961745301442,-1.69588080201423,51.71171617008598,-19.33955453608742,2.7982945471202947,6,-0.470001220703125,-3.2900009155273438,-7.063335418701172,-9.613332748413086,1.7533340454101562,2,-0.0308594103029457,-1.1058246871792698,52.63333129882813,-1.3144674005750694,52.5533332824707,-1.0679588458162401,51.96666717529297,-0.0308594103029457
10146,2020-06-11,48.38666534423828,50.2599983215332,48.3466682434082,50.2599983215332,3108750.0,-0.05494795657771889,1.0427015392510024,1.6242793685234125,60.44740348235888,72.44228354781443,1.761873899274569,-0.5568070210396172,-2.9992958400203307,-2.1939045076756543,19.072616724494583,2.85333251953125,2.9397746853169906,-0.11500148773193075,-5.3361922733600196,5.106189297896158,-2.7255968805459787,2.495593905082117,4.600002288818359,0.8620065967963115,-69.58766263284538,2.6105953928140444,6,2.2800025939941406,-0.4766654968261719,-4.044999122619629,-6.843330383300781,4.7333335876464915,3,0.03664923983824386,-1.12571484624062,51.20000076293945,-1.1058246871792698,52.63333129882813,-1.3144674005750694,52.5533332824707,0.03664923983824386
10147,2020-06-12,48.77999877929688,49.7400016784668,47.56666564941406,49.72666549682617,2625600.0,0.008128963470830142,3.4657325939135037,0.5053382014852849,61.11370243967486,72.37832027405075,1.4487818909421364,-0.6384351393479974,-3.1821081262003403,-2.6600217288699852,19.753045680018168,2.1733360290527344,2.7445369109715614,0.05966529846192259,-4.792704517912718,4.912035114836563,-2.366519609725394,2.485850206649239,4.113868865966786,22.38621191550532,-50.579028101265415,2.426184908187319,6,1.4966678619384695,-0.8699989318847727,-4.421666145324714,-7.836664199829109,6.993335723876946,4,0.0337570217645764,1.0427015392510024,48.38666534423828,-1.12571484624062,51.20000076293945,-1.1058246871792698,52.63333129882813,0.0337570217645764
10148,2020-06-15,49.14666748046875,49.26666641235352,47.2599983215332,47.58000183105469,2019750.0,0.007516783729963672,1.2214076679771697,-1.6549284139859812,53.31460703052871,70.55038424114092,1.2793586229526284,-0.6781054195435701,-3.3457734266557964,-3.0916940870871343,20.777397576483864,2.0066680908203196,2.6610368602232057,0.19666728973388814,-4.242489221870123,4.635823801337899,-2.0229109660681175,2.4162455455358938,3.534112084960931,32.945313520009165,-35.574289869232345,2.219578255802006,6,0.9766654968261719,-1.2366676330566406,-4.615001678466797,-8.360000610351562,7.686664581298828,0,0.04517094107317399,3.4657325939135037,48.77999877929688,1.0427015392510024,48.38666534423828,-1.12571484624062,51.20000076293945,0.04517094107317399
10149,2020-06-16,49.67333221435547,50.99333190917969,49.1533317565918,50.62666702270508,2622300.0,0.010716184044340826,1.1818210603212944,-0.6085119749106386,48.28872724890295,67.54495089266742,0.9672865362630674,-1.0186189601235824,-3.675033374405288,-3.687985462669566,21.604387906558127,1.8466644287109375,2.647553196035574,0.5719987869262724,-3.7411111598241433,4.885108733676688,-1.5845561864489355,2.7285537603014802,2.6822004764404213,46.6494710428497,-17.228916369267843,2.156554973375206,6,0.4500007629394531,-1.7633323669433594,-4.956666946411133,-9.539997100830078,7.700000762939453,1,0.05650249747227032,1.2214076679771697,49.14666748046875,3.4657325939135037,48.77999877929688,1.0427015392510024,48.38666534423828,0.05650249747227032
10150,2020-06-17,49.53333282470703,50.12666702270508,49.313331604003906,49.95333480834961,1509750.0,-0.002818401411934679,1.1217452743348741,0.44056083965891857,50.9520651779827,64.76489965270981,1.1988709955597017,-0.6078773337404613,-3.406754045915804,-3.610511392827668,22.542132548414223,0.8133354187011719,2.6727890322110355,0.24033279418945597,-3.766153934539382,4.246819522918294,-1.7629105701749594,2.2435761585538714,2.5164678039330965,60.89288432987183,-0.7678589424334277,2.003243364364418,6,0.5900001525878906,-1.6233329772949219,-4.711667060852051,-9.469999313354492,7.626667022705078,2,0.06931361478816944,1.1818210603212944,49.67333221435547,1.2214076679771697,49.14666748046875,3.4657325939135037,48.77999877929688,0.06931361478816944
10151,2020-06-18,49.64666748046875,50.099998474121094,49.27333450317383,49.753334045410156,1262550.0,0.0022880482555616144,1.0666717529587915,0.25396681229053325,51.99999549740706,61.82227758319246,1.0706195250591577,-0.4591195426525445,-3.4005273250076016,-3.7691026133503556,23.521450705505547,0.8266639709472656,2.5980481448712425,0.17233409881591655,-3.52692939367779,3.871597591309623,-1.6772976474309402,2.0219658450627733,2.1157450097449626,63.928633830981,4.310361523347808,1.8496317462468543,6,0.4766654968261719,-1.7366676330566406,-4.600001335144043,-9.583333969116211,7.633331298828132,3,0.06660401383802284,1.1217452743348741,49.53333282470703,1.1818210603212944,49.67333221435547,1.2214076679771697,49.14666748046875,0.06660401383802284
10152,2020-06-19,49.97333145141602,50.459999084472656,49.253334045410156,50.2599983215332,4041300.0,0.00657977639840146,2.5145495150161663,2.687504470352555,56.133329823810534,59.65195145535306,0.4821708787696011,-0.45357409890175404,-3.6213564354650956,-4.156614676648758,24.891293190885804,1.2066650390625,2.3877074382545516,0.2733314514160199,-2.909425549713795,3.456088452545835,-1.3180470491488876,1.8647099519809274,1.5189361886768609,72.67856102817004,12.567066067997317,1.5913785005649086,6,0.15000152587889914,-2.0633316040039134,-4.838332176208503,-9.909997940063484,6.993335723876946,4,0.06296693434432998,1.0666717529587915,49.64666748046875,1.1217452743348741,49.53333282470703,1.1818210603212944,49.67333221435547,0.06296693434432998
10153,2020-06-22,49.813331604003906,50.00666809082031,48.98666763305664,49.53333282470703,1443450.0,-0.0032017046445596,2.0599780275113866,-0.9767392345771254,54.320147324568204,56.511808860753426,0.23761555187989813,0.03922323427403285,-3.3726073611209557,-4.0519855312361415,26.51206052967113,1.0200004577636719,2.0935361517390874,-0.09666824340820312,-2.6326093355162,2.439272848699794,-1.3646387894622052,1.171302302645799,1.4249998769753986,41.195928027602726,-22.316545268635927,1.2679705460539985,6,0.03333473205566406,-1.3333320617675781,-4.9366655349731445,-9.749998092651367,7.513336181640625,0,0.1196467432965449,2.5145495150161663,49.97333145141602,1.0666717529587915,49.64666748046875,1.1217452743348741,49.53333282470703,0.1196467432965449
10154,2020-06-23,49.8466682434082,50.540000915527344,49.72666549682617,50.32666778564453,1816950.0,0.0006692312746576778,-1.259249251635805,-1.714291553133515,50.50798740485228,54.11977393667624,-0.2599115336195794,0.1296203765166979,-3.2861783693316653,-4.140528925841451,26.756863382365026,0.8133354187011719,1.5805516400392605,-0.13766498565674112,-2.5672302936325195,2.2919003223190373,-1.3524476396446303,1.077117668331148,1.1529632480043333,55.364847972848516,-7.227157195871449,1.2147826539878879,6,-0.7200031280517578,-0.8500003814697266,-4.970002174377441,-9.820001602172852,6.55999755859375,1,0.14016310547061095,2.0599780275113866,49.813331604003906,2.5145495150161663,49.97333145141602,1.0666717529587915,49.64666748046875,0.14016310547061095
10155,2020-06-24,48.3466682434082,49.28666687011719,48.12666702270508,49.28666687011719,1864050.0,-0.030092282049329566,1.4680883874764117,1.9583323399216397,39.412169649303955,51.78252573300347,0.8859455324468541,1.577115132716827,-1.7002864569959542,-2.6853256960206267,25.975470807444673,1.720001220703125,1.043194696452737,-1.5529983520507784,-4.090038482811295,0.984041778709738,-2.8215184174310366,-0.2844782866705202,2.4285852578115765,9.116070567667919,-46.851375152491926,1.268520065380257,6,0.7799968719482422,0.6499996185302734,-3.4116697311401367,-8.320001602172852,8.373332977294929,2,0.1867070692118986,-1.259249251635805,49.8466682434082,2.0599780275113866,49.813331604003906,2.5145495150161663,49.97333145141602,0.1867070692118986
10156,2020-06-25,48.83333206176758,48.9000015258789,47.7400016784668,48.11333465576172,1962300.0,0.010066129395084555,1.7187400814494893,-0.7659558062617942,32.514861787399525,48.604876771639546,0.5244567300758973,1.1073196241290901,-2.0628988494310647,-3.215795015387755,24.96188347763751,1.1599998474121023,0.40279461835668684,-1.0410011291503878,-3.611470148483896,1.5294678901831205,-2.3262356388171455,0.2442333805163699,1.7310061286710052,39.047524328919636,-12.230970740652765,1.2852345096667543,6,0.2933330535888672,0.16333580017089844,-3.8816661834716797,-8.806665420532227,8.240001678466804,3,0.17051197274665642,1.4680883874764117,48.3466682434082,-1.259249251635805,49.8466682434082,2.0599780275113866,49.813331604003906,0.17051197274665642
10157,2020-06-26,48.29333114624024,48.9000015258789,48.07333374023438,48.540000915527344,3288450.0,-0.011058039513754836,-1.4077775617344046,-0.3425981360898054,26.10319544495887,45.58138659546512,1.1042921325019464,1.6577559666898125,-1.4199722010318183,-2.742770752367022,24.24541252220356,0.826667785644517,-0.07603233733863135,-1.5336685180663991,-4.186853650364874,1.1195166142320758,-2.8602610842156366,-0.20707595191716166,2.072746652064019,19.76177209085002,-25.26334053213655,1.3265925661492375,6,1.0733356475830007,0.7033367156982351,-3.341665267944343,-8.26666450500489,8.313335418701165,4,0.18608506432996963,1.7187400814494893,48.83333206176758,1.4680883874764117,48.3466682434082,-1.259249251635805,49.8466682434082,0.18608506432996963
10158,2020-06-29,49.11999893188477,49.6533317565918,48.00666809082031,49.0,2056800.0,0.01711763852324122,1.7752807182787542,-0.4864760373011269,31.815049573294942,43.75097796484201,0.3055784230974723,0.9069934434023637,-2.163364378797077,-3.651555118014322,23.594532041260805,1.6466636657714844,-0.20170099188909063,-0.7256673812866126,-3.3519663232793846,1.9006315607061595,-2.0388168522829986,0.5874820897097734,1.0597140978132273,49.285629622767466,9.619653065342085,1.3131494709963862,6,0.020002365112297582,-0.12333106994629617,-4.168333053588874,-9.093332290649421,8.813335418701165,0,0.15974487813587412,-1.4077775617344046,48.29333114624024,1.7187400814494893,48.83333206176758,1.4680883874764117,48.3466682434082,0.15974487813587412
10159,2020-06-30,49.9000015258789,50.15999984741211,48.52666854858398,48.69333267211914,3024600.0,0.01587953198198888,-1.1212134723470981,10.055663286390292,42.783132045344274,42.84331872788218,-0.49046772976273445,0.21244109790772825,-2.8396393522504226,-4.505714376452325,23.110771930240105,1.633331298828132,-0.35300834032175743,0.007001876831047582,-2.5854875602898844,2.5994913139519795,-1.2892428417294184,1.3032465953915136,-2.640003204345696,89.25625957615814,49.002521945429464,1.2962447185604655,6,-0.7600002288818288,-0.23333358764647727,-4.948335647583001,-9.873334884643548,8.340000152587898,1,0.14883098261858874,1.7752807182787542,49.11999893188477,-1.4077775617344046,48.29333114624024,1.7187400814494893,48.83333206176758,0.14883098261858874
10160,2020-07-01,49.5,50.41999816894531,49.33333206176758,50.37333297729492,2039850.0,-0.008016062397742663,1.2482823937964918,-0.7237552992055581,58.44287562398608,43.559194297502074,-0.10693730477097318,0.6245092670711898,-2.306611506370274,-4.159742805361915,22.221816481491686,1.0866661071777344,-0.3944114341035245,-0.38033294677734375,-2.9781656618610555,2.217499768306368,-1.6792493043191996,0.9185834107645121,-2.182001647949221,65.67166516023885,19.59098398758791,1.2989163575418552,7,-0.3599987030029297,0.6233329772949219,-3.833333969116211,-8.879999160766602,9.566665649414062,2,0.13952860206064543,-1.1212134723470981,49.9000015258789,1.7752807182787542,49.11999893188477,-1.4077775617344046,48.29333114624024,0.13952860206064543
10161,2020-07-02,50.45333480834961,51.4000015258789,49.83333206176758,50.2599983215332,2224500.0,0.019259289057567797,-1.9936292268330416,-0.22137774691074916,61.696187883458066,44.177289637462906,-1.0435537883815513,-0.34714891677960225,-3.1221261479388005,-5.161048035530477,21.250060195274536,1.9000015258788991,-0.3801003149833875,0.5733350753784165,-2.0241862716977224,3.1708564224545555,-0.7254255981596529,1.872095748916486,-3.0112564636230488,72.10216043761861,22.0731786608017,1.2987606735380683,7,-0.8833332061767578,-0.3300018310546875,-4.000001907348633,-9.046667098999016,9.44666671752929,3,0.12420717948888571,1.2482823937964918,49.5,-1.1212134723470981,49.9000015258789,1.7752807182787542,49.11999893188477,0.12420717948888571
10162,2020-07-06,51.43999862670898,51.606666564941406,50.9000015258789,51.32666778564453,2978850.0,0.01955596834396145,2.1641714563886527,0.5861844441813294,64.7512701614981,45.33630328601067,-2.0118606178538627,-1.4496150042904077,-3.9517199064115616,-6.194157490121405,19.54794331520706,1.1533317565917969,-0.3630282030676568,1.586332321166985,-0.9315762930798002,4.10424093541377,0.327378014043596,2.845286628290374,-3.7604448911132735,95.37033308679057,41.39664512403733,1.258954307123391,7,-1.7666645050048757,-1.3166656494140554,-4.564998626708977,-9.896663665771477,8.819999694824226,0,0.10951273841209686,-1.9936292268330416,50.45333480834961,1.2482823937964918,49.5,-1.1212134723470981,49.9000015258789,0.10951273841209686
10163,2020-07-07,50.51333236694336,51.35333251953125,50.4000015258789,50.98666763305664,1974450.0,-0.01801450786362324,-1.7238147138964228,-4.176579487697593,55.13866155509849,45.85082263603803,-1.0900918496215084,-0.7205601507682786,-2.90925551812461,-5.329377236732952,17.452051606882037,1.0399971008300781,-0.3871824027741013,0.7616661071777315,-1.4413571906203018,2.964689404975765,-0.33984554172128867,1.8631777560767517,-2.5196096049999994,64.5021135665833,9.20531430004732,1.1015116488990173,7,-0.8399982452392578,-0.3899993896484375,-3.379998207092285,-8.96999740600586,9.706668853759773,1,0.12062823639775577,2.1641714563886527,51.43999862670898,-1.9936292268330416,50.45333480834961,1.2482823937964918,49.5,0.12062823639775577
10164,2020-07-08,50.30666732788086,50.96666717529297,49.98666763305664,50.51333236694336,1780050.0,-0.004091296879034312,-1.3149656676338601,0.4366144968649764,54.692562776987955,47.54864409466959,-0.9066588007724619,-0.7348145721296291,-2.6153905571995537,-5.168012749533823,15.103243807852682,0.9799995422363281,-0.4939220879280555,0.6713342666625977,-1.0930260538062626,2.435694587131458,-0.21084589357182892,1.5535144268970242,-2.0239090616976583,42.81531225406542,-11.287263795042463,0.8821801602344292,7,-0.6333332061767578,-0.1833343505859375,-3.173333168029785,-8.76333236694336,8.69333267211914,2,0.15160350362700825,-1.7238147138964228,50.51333236694336,2.1641714563886527,51.43999862670898,-1.9936292268330416,50.45333480834961,0.15160350362700825
10165,2020-07-09,49.61999893188477,50.45333480834961,49.4466667175293,50.08000183105469,2083950.0,-0.013649649886775972,-1.4958692537228735,2.2258380094506447,49.84870342885516,49.474626499275765,-0.02276793193546922,-0.1819118533201589,-1.855225702394094,-4.5301397588339185,12.891910825142256,1.0066680908203125,-0.5880116944181211,0.06366596221924681,-1.5398712263288914,1.667203150767385,-0.7381026320548187,0.8654345564933124,-1.0713280018009144,8.02464012037523,-42.982917866152384,0.8017685942740681,7,0.18666839599608664,0.5033340454101491,-2.4866647720336985,-8.076663970947273,9.680000305175774,3,0.17372033317483582,-1.3149656676338601,50.30666732788086,-1.7238147138964228,50.51333236694336,2.1641714563886527,51.43999862670898,0.17372033317483582
10166,2020-07-10,50.15999984741211,50.33333206176758,49.52666854858398,49.57333374023438,2109300.0,0.010882727270280945,-1.372551989543159,-1.2753530645923732,51.0339823385826,52.244713931900634,-0.3964852210658023,-0.6137125287485148,-2.3231815074672966,-5.1116076583223276,12.626666354554192,0.8066635131836009,-0.6281748815113772,0.5150001525878878,-1.010425087784057,2.0404253929598326,-0.24771246759808463,1.2777127727738602,-1.3666892665396446,33.02468427196674,-14.612021249770464,0.7627126201859733,7,-0.35333251953125,-0.0366668701171875,-3.026665687561035,-8.61666488647461,8.913333892822273,4,0.17756510823557092,-1.4958692537228735,49.61999893188477,-1.3149656676338601,50.30666732788086,-1.7238147138964228,50.51333236694336,0.17756510823557092
10167,2020-07-13,50.42666625976562,51.106666564941406,49.6866683959961,50.27333450317383,2872650.0,0.0053163160519280606,-1.1407051070082388,0.2613611979894703,53.357669416309896,54.638338358902296,-0.3673443824597129,-0.7912576684209753,-2.5054815530742616,-5.417866273414113,12.98316898369089,1.4199981689453054,-0.4044497276580188,0.6993331909179616,-0.8071496857573237,2.205816067593247,-0.053908247419684585,1.4525746292556079,-1.408287200167635,51.398600699049894,2.8254351695600306,0.7532414383376435,7,-0.3599987030029226,-0.303333282470696,-3.226666450500481,-8.816665649414055,8.613334655761726,0,0.18786360409614966,-1.372551989543159,50.15999984741211,-1.4958692537228735,49.61999893188477,-1.3149656676338601,50.30666732788086,0.18786360409614966
10168,2020-07-14,51.36666870117188,51.45333480834961,49.893333435058594,50.19333267211914,3206850.0,0.018640979289885617,1.3168310100532263,7.652270182858966,57.569719828855504,56.2812925570702,-1.0673896278324975,-1.640526231952407,-3.328252946460225,-6.406341434613623,13.611637052797839,1.5600013732910156,-0.110589180304693,1.5283355712890696,-0.11860156316667059,3.17527270574481,0.7048670040611995,2.3518041385169397,-2.1412266411464245,95.68109406960775,45.98556213353713,0.8234685672278712,7,-0.8966693878173899,-1.2433357238769602,-2.8716678619384837,-7.876667022705085,7.373332977294915,1,0.17313424921710818,-1.1407051070082388,50.42666625976562,-1.372551989543159,50.15999984741211,-1.4958692537228735,49.61999893188477,0.17313424921710818
10169,2020-07-15,52.47999954223633,52.66666793823242,51.52000045776367,52.03333282470703,2725650.0,0.02167418813046451,1.796737982592029,0.38068098692060126,71.40882427790814,57.721953518617106,-1.9850053617501686,-2.6696835388676234,-4.310718041756623,-7.560247094776514,13.693106866403765,1.2999992370605398,0.34955400764647493,2.50133304595947,0.4782444119204001,4.5244216799985395,1.489788728939935,3.5128773629790047,-3.0640595218175974,94.20284704254452,37.747775010777005,1.0115443170195333,7,-1.4233322143554688,-2.3566665649414062,-3.2033329010009766,-7.386665344238281,5.639999389648445,2,0.1474847893669966,1.3168310100532263,51.36666870117188,-1.1407051070082388,50.42666625976562,-1.372551989543159,50.15999984741211,0.1474847893669966
10170,2020-07-16,52.96666717529297,53.040000915527344,52.02000045776367,52.099998474121094,2656200.0,0.00927339247907133,1.0131531395874116,1.9403028413797816,71.40883557624495,58.80113659559342,-2.154814274378076,-3.0419061775447815,-4.651504066241046,-8.0570757765012,13.845913231818093,1.0200004577636719,0.7469217938481023,2.8163339614868192,0.40663195146603925,5.226035971507599,1.6114829564764293,4.021184966497209,-3.225654363092872,97.91270131672239,37.63407944746156,1.2048510050103887,7,-1.7233333587646484,-2.8166675567626953,-3.64666748046875,-7.246665954589844,5.046665191650391,3,0.11390810761681003,1.796737982592029,52.47999954223633,1.3168310100532263,51.36666870117188,-1.1407051070082388,50.42666625976562,0.11390810761681003
10171,2020-07-17,52.95333480834961,53.31999969482422,52.65999984741211,53.1533317565918,5457300.0,-0.00025171240054122634,1.4750017881410487,-0.23076516778759815,75.52959203377897,59.99872791473574,-1.9551704198761684,-2.9177388274014717,-4.494595313701112,-8.024918466062402,14.083075267470882,0.6599998474121094,0.9738723554794007,2.6376682281494155,-0.0627445772691928,5.338081033568024,1.2874618254401113,3.9878746308587196,-2.8164434237502434,89.90830022594217,23.49231086880313,1.3502064027093046,7,-1.5700016021728516,-2.6633358001708984,-3.6333351135253906,-7.210000991821289,4.979999542236328,4,0.11985391385983513,1.0131531395874116,52.96666717529297,1.796737982592029,52.47999954223633,1.3168310100532263,51.36666870117188,0.11985391385983513
10172,2020-07-20,53.11999893188477,53.20000076293945,52.34000015258789,52.66666793823242,3435300.0,0.0031473772924472954,1.8043437698249805,-2.266689555199547,73.62204582502447,62.05243727806084,-2.076870337097283,-2.9898674257175344,-4.5194487401183,-8.165529854240667,14.056643785668907,0.8600006103515625,1.1055046940082107,2.6469989776611413,-0.3226758248471242,5.616673780169407,1.1621615764070086,4.131836378915274,-2.537472383853924,94.1634011666743,24.52383093523386,1.4848374012541314,7,-1.736665725708015,-2.829999923706062,-3.831665039062507,-7.223331451416023,4.4866676330566335,0,0.11207332319384089,1.4750017881410487,52.95333480834961,1.0131531395874116,52.96666717529297,1.796737982592029,52.47999954223633,0.11207332319384089
10173,2020-07-21,55.77333450317383,55.9466667175293,52.606666564941406,52.746665954589844,5535300.0,0.04994984233134869,-1.0201609786542352,6.676509197394668,78.40102945174993,64.68671135303438,-4.3645924828610845,-5.453399262194253,-7.018924624556881,-10.759555341520823,14.649520241171698,3.3400001525878906,1.2152546080116124,5.002334403991696,1.2250504361342607,8.779618371849132,3.113692420062975,6.890976387920418,-4.807561714591905,96.08436226758495,27.731261009393037,1.888641983928719,7,-3.0766677856445312,-4.170001983642578,-6.680001258850098,-9.876667022705078,2.1399993896484304,1,0.05857039822798504,1.8043437698249805,53.11999893188477,1.4750017881410487,52.95333480834961,1.0131531395874116,52.96666717529297,0.05857039822798504
10174,2020-07-22,56.83333206176758,57.599998474121094,55.77999877929688,55.88666534423828,4293150.0,0.019005454273734124,-2.1379309210851103,0.3127751527243349,83.33333911317976,68.40722642907046,-4.91867263894499,-6.285391220392128,-7.892594279502404,-11.744215878830815,15.200473941783827,1.8266639709472656,1.2556564536927155,5.712998771667479,1.0965702545434084,10.32942728879155,3.40478451310544,8.021213030229518,-5.070616244554074,86.26045367568088,16.84244585426947,2.3082142585620353,7,-3.269998550415039,-4.163331985473633,-7.8166656494140625,-10.936664581298828,0.720001220703125,2,0.033548439754104376,-1.0201609786542352,55.77333450317383,1.8043437698249805,53.11999893188477,1.4750017881410487,52.95333480834961,0.033548439754104376
10175,2020-07-23,57.37333297729492,57.65999984741211,56.66666793823242,56.88666534423828,3952950.0,0.009501482597227717,-1.1438915852609306,0.5140855002558802,82.68262450319442,71.92374222513844,-4.741860707966303,-6.444896543758567,-8.193381867406671,-12.234567354655717,16.862753641068295,0.9933319091796875,1.49145461190691,5.801666450500491,0.5991981761629788,11.004134724838003,3.2004323133317385,8.402900587669244,-4.766666412353516,94.61152468869344,24.47830040646599,2.6012341371687557,7,-3.6999988555908203,-4.673332214355469,-8.356666564941406,-11.106666564941406,0.2866668701171875,3,0.013014163825646019,-2.1379309210851103,56.83333206176758,-1.0201609786542352,55.77333450317383,1.8043437698249805,53.11999893188477,0.013014163825646019
10176,2020-07-24,57.15999984741211,58.15999984741211,56.746665954589844,57.66666793823242,4018050.0,-0.0037183325216131324,-1.1199967956604087,-1.0410967494140793,79.1440330945779,74.78889374494601,-3.8343818700978076,-5.877086802422127,-7.720329018806325,-11.94964787303659,18.90755238634038,1.4133338928222656,1.7758443180201269,5.171999931335449,-0.4254860744845388,10.769485937155437,2.373256928425455,7.970742934245443,-3.5426666259765653,82.81786851485045,15.221107564426902,2.798743002909994,7,-3.133333206176758,-4.209999084472656,-8.143333435058594,-10.50666618347168,0.0666656494140625,4,0.014928840479517369,-1.1438915852609306,57.37333297729492,-2.1379309210851103,56.83333206176758,-1.0201609786542352,55.77333450317383,0.014928840479517369
10177,2020-07-27,57.27999877929688,57.92666625976562,56.8466682434082,57.15999984741211,2380200.0,0.002099351508136893,-1.892869367965526,-0.23683933142600408,87.56477539799155,78.12167769707223,-3.218456660345616,-5.575147792914457,-7.586969035962589,-12.016860957456295,21.06285459665712,1.0799980163574148,2.2075043195696153,4.842665481567387,-0.9455794196382428,10.630910382773017,1.9485430309645722,7.736787932170202,-2.7541322326660236,84.15364208568245,15.4976518547126,2.8941224506028163,7,-2.4399986267089915,-4.329998016357429,-8.263332366943366,-9.886665344238288,0.7533340454101491,0,0.011405998345188406,-1.1199967956604087,57.15999984741211,-1.1438915852609306,57.37333297729492,-2.1379309210851103,56.83333206176758,0.011405998345188406
10178,2020-07-28,56.96666717529297,57.753334045410156,56.67333221435547,57.313331604003906,2995650.0,-0.005470174767482017,-1.3142871156015499,-2.8888959532057927,86.53987748037363,79.8029058306795,-2.265465673474125,-4.894780378012747,-7.023424000529488,-11.60849254812591,22.83570671257865,1.0800018310546875,2.627159722117817,4.137000465393065,-1.7670498548907148,10.041050785676845,1.1849753052511716,7.089025625534958,-1.7139739685058615,49.859994261928385,-21.153199271625148,2.952025160141891,7,-1.8766670227050781,-4.016666412353516,-7.950000762939453,-9.05666732788086,1.6199989318847585,1,0.011234629325936885,-1.892869367965526,57.27999877929688,-1.1199967956604087,57.15999984741211,-1.1438915852609306,57.37333297729492,0.011234629325936885
10179,2020-07-29,57.32666778564453,57.46666717529297,56.67333221435547,56.70666885375977,2465700.0,0.00631949573675783,-1.3106656963340315,-1.788470003081101,93.85435520374261,82.29685245595702,-2.0849180216070806,-4.922231436803997,-7.191353824689443,-11.861882330215437,24.421025286040347,0.7933349609375,3.0584910083892396,4.1256677627563505,-1.9346763368053672,10.186011862318068,1.0954957129754916,7.155839812537209,-1.4925132507324221,44.196460502518725,-33.34745532536025,3.030172049780858,7,-2.0766677856445312,-4.376667022705078,-8.163334846496582,-9.416667938232422,-0.3600006103515625,2,0.010233738150826843,-1.3142871156015499,56.96666717529297,-1.892869367965526,57.27999877929688,-1.1199967956604087,57.15999984741211,0.010233738150826843
10180,2020-07-30,56.40666580200195,56.753334045410156,56.02000045776367,56.753334045410156,1857450.0,-0.016048412007525714,3.230751455263708,-0.5591432913510884,84.07273284155625,83.24609032348782,-0.6991605353583878,-3.645158280456698,-6.05549290780408,-10.800683539312217,25.71758285465885,1.3066673278808594,3.386682582768607,2.860332489013672,-3.09830919066156,8.818974168688904,-0.11898835082394044,5.839653328851284,1.7533340454101562,18.068479183155432,-62.41732445067316,2.979320839837616,7,-1.1566658020019531,-3.4566650390625,-7.344999313354492,-8.496665954589844,0.6733360290527344,3,0.020328581102343035,-1.3106656963340315,57.32666778564453,-1.3142871156015499,56.96666717529297,-1.892869367965526,57.27999877929688,0.020328581102343035
10181,2020-07-31,56.72000122070313,56.72666549682617,55.79999923706055,56.1533317565918,2380800.0,0.005554936003504318,2.1954118242865506,-1.634616019454888,84.15341045536222,84.4162419490809,-0.471599066686764,-3.652188519418303,-6.155193989640075,-11.00937806411239,26.48780001640294,0.926666259765625,3.511415017125465,2.860334587097178,-3.0724942138197306,8.793163388014086,-0.10607981336127636,5.826748987555632,1.3971986389160094,43.260274120034275,-39.21512728050289,2.966414400458453,7,-1.3366680145263743,-3.770000457763679,-7.658334732055671,-8.810001373291023,-1.0600013732910227,4,0.016572612949202092,3.230751455263708,56.40666580200195,-1.3106656963340315,57.32666778564453,-1.3142871156015499,56.96666717529297,0.016572612949202092
10182,2020-08-03,57.07333374023438,57.45333480834961,56.5,56.64666748046875,1963650.0,0.006229416641871932,-1.648147755690247,0.7529367414119278,83.07573798502534,84.93565400833373,-0.22928976466553053,-3.7543332512137724,-6.268328460234841,-11.231960071123709,27.3074148319165,0.9533348083496094,3.6355589602269305,2.9320003509521584,-3.051816654645137,8.915817356549454,-0.059908151846492785,5.9239088537508096,0.9511780944824153,65.187723974964,-14.97211378895281,2.9919085027986476,8,-0.10333442687988992,-3.989999771118171,-8.011667251586921,-9.163333892822273,-0.4333343505859446,0,0.002686574386729701,2.1954118242865506,56.72000122070313,3.230751455263708,56.40666580200195,-1.3106656963340315,57.32666778564453,0.002686574386729701
10183,2020-08-04,56.606666564941406,56.86666870117188,56.33333206176758,56.47333145141602,2122950.0,-0.00817662373494743,-1.580657665223886,0.31250447035259954,75.85631114928987,84.10487312345707,0.411265709114339,-2.959497705707008,-5.566876805968256,-10.60101376565656,28.504423132380737,0.740001678466804,3.744199325809312,2.1606664657592773,-3.6637441158450486,7.985077047363603,-0.7515388250428856,5.07287175656144,1.3288647658691417,48.400002746579936,-28.74490179520577,2.912205290802163,8,0.3733329772949219,-3.5233325958251953,-7.424999237060547,-8.696666717529297,-1.3800010681152344,1,0.025203149140197167,-1.648147755690247,57.07333374023438,2.1954118242865506,56.72000122070313,3.230751455263708,56.40666580200195,0.025203149140197167
10184,2020-08-05,57.93333435058594,57.97999954223633,56.66666793823242,57.06666564941406,2201850.0,0.02343659971785339,1.7361101176994174,6.499928475381573,78.15571058470393,83.60188268806925,-0.8302692384079222,-3.884667698239369,-6.727050170039831,-11.817037132934537,30.250314197273298,1.3733329772949219,3.9446273408032724,3.1060009002685547,-2.574195081439882,8.786196881976991,0.26590290941433636,5.946098891122773,-2.1333351135253906,97.85939517808335,22.377264908350256,2.8400979908542183,8,-0.9533348083496094,-4.590000152587891,-8.864999771118164,-10.023334503173828,-2.0066680908203196,2,0.011277302850171367,-1.580657665223886,56.606666564941406,-1.648147755690247,57.07333374023438,2.1954118242865506,56.72000122070313,0.011277302850171367
10185,2020-08-06,58.2400016784668,58.2599983215332,57.6866683959961,57.6866683959961,2152350.0,0.005293452056894354,-1.072277029775351,0.6384599809852377,79.00511760958314,83.58644763418094,-1.1187161013749076,-3.7022507456648555,-6.914386538188175,-11.957355514819533,32.533633200758004,0.5733299255371023,3.8594706619110326,2.981668090820314,-2.3311114302260165,8.294447611866644,0.32527833029715225,5.638057851343476,-2.3964024353027327,99.18712802811092,24.475201068459313,2.656389760523164,8,-1.2100028991699219,-4.443336486816406,-8.83666706085205,-10.330001831054688,-0.6666679382324148,3,-0.021863572569995715,1.7361101176994174,57.93333435058594,-1.580657665223886,56.606666564941406,-1.648147755690247,57.07333374023438,-0.021863572569995715
10186,2020-08-07,59.06666564941406,59.08666610717773,57.87333297729492,58.040000915527344,2042550.0,0.01419409249867698,1.2750017881410656,1.8554183643220303,80.4229161275414,82.79290771524204,-1.8399694413030758,-4.034276338356818,-7.58708672658409,-12.605852298239192,35.05063184563699,1.2133331298828054,3.6272838238621077,3.3629987716674776,-1.634172554864307,8.360170098199262,0.8644131084015854,5.86158443493337,-3.1264104431152333,99.27359131025145,25.905888082035972,2.4985856632658914,8,-1.6233329772949219,-4.799999237060547,-9.434998512268066,-11.156665802001953,-1.8866653442382812,4,-0.03363426386976154,-1.072277029775351,58.2400016784668,1.7361101176994174,57.93333435058594,-1.580657665223886,56.606666564941406,-0.03363426386976154
10187,2020-08-10,59.9000015258789,60.42666625976562,58.2400016784668,59.0533332824707,3394350.0,0.01410839544271969,1.3017549636298391,0.8246784129838598,75.9429982651603,81.61547669132945,-2.5284698714932716,-4.344235424037258,-8.250377242217404,-13.21263894903128,37.370965725593706,2.186664581298821,3.3972543517530553,3.722667884826656,-0.9540597367528463,8.399395506406158,1.3843040740369048,6.061031695616407,-3.770961665527338,87.13360042421411,15.952045261984978,2.3383638107897515,8,-1.7866687774658132,-4.963335037231438,-10.053334236145012,-11.99000167846679,-2.2866668701171804,0,-0.07078466728644339,1.2750017881410656,59.06666564941406,-1.072277029775351,58.2400016784668,1.7361101176994174,57.93333435058594,-0.07078466728644339
10188,2020-08-11,60.2599983215332,60.86666870117188,59.87333297729492,60.31999969482422,2284200.0,0.006009963046474498,-1.384009375014322,-0.0708676317532412,73.62131840552672,79.36736149152769,-2.6509559902097806,-4.220175319813848,-8.416735397704215,-13.34467368385505,39.653624133960854,0.9933357238769602,3.265978183174873,3.637998199462892,-0.7977904401613642,8.073786839087148,1.4201038796507675,5.855892519275017,-3.7871483492285165,85.55546977534148,15.608730408444146,2.217894319812127,8,-1.9266643524169922,-5.103330612182617,-10.361664772033691,-12.349998474121094,-3.0199966430664062,1,-0.06007300087479761,1.3017549636298391,59.9000015258789,1.2750017881410656,59.06666564941406,-1.072277029775351,58.2400016784668,-0.06007300087479761
10189,2020-08-12,60.22000122070313,60.65999984741211,59.91333389282226,60.40666580200195,2363550.0,-0.0006637421497533991,1.1538461538461744,3.111005149723322,71.07603320256786,77.92328375386231,-2.410911587378237,-3.7635442693995245,-8.186234591427286,-13.034927856508652,41.38280832878786,0.7466659545898509,3.061787314736115,3.211001014709481,-1.0503580683833889,7.472360097802351,1.0803214731630462,5.341680556255916,-3.3077693755117252,79.66454659088456,12.307423026521477,2.1306795415464337,8,-1.8866672515869212,-5.063333511352546,-10.32166767120362,-12.310001373291023,-4.060001373291023,2,-0.08291822687908368,-1.384009375014322,60.2599983215332,1.3017549636298391,59.9000015258789,1.2750017881410656,59.06666564941406,-0.08291822687908368
10190,2020-08-13,59.0,60.01333236694336,58.83333206176758,60.01333236694336,2325150.0,-0.020259070009512103,1.3289501918016555,5.428626898003599,61.855673650611955,75.44575744222338,-0.8765373247030865,-2.1801423574031986,-6.8117687246121505,-11.524092610418236,42.616804721803256,1.386669158935554,2.858608559995254,1.689333152770999,-2.205594168123241,5.584260473665239,-0.2581305076761211,3.636796813218119,-1.692324469210547,37.639180053142255,-26.615432796997183,1.9474636604471203,8,-0.39999961853027344,-3.843332290649414,-9.101666450500488,-11.09000015258789,-4.426666259765618,3,-0.05209040237685392,1.1538461538461744,60.22000122070313,-1.384009375014322,60.2599983215332,1.3017549636298391,59.9000015258789,-0.05209040237685392
10191,2020-08-14,59.29999923706055,59.63999938964844,58.67333221435547,59.0,2048400.0,0.005084732831534655,-1.0279699573048005,-0.2960521610155135,62.72040810541627,73.18405412226683,-0.8628106970049814,-2.087303397404625,-6.973413983597453,-11.604032107644677,43.7184907649377,0.9666671752929688,2.569054490130071,1.671999168395999,-1.7313048874369699,5.075303224228968,-0.02965285952048191,3.37365119631248,-1.6364243892328503,40.35523153224448,-20.49900768966483,1.701652027916483,8,-0.6999988555908203,-4.103330612182617,-9.334999084472656,-11.389999389648438,-4.406665802001953,4,-0.029117462378432157,1.3289501918016555,59.0,1.1538461538461744,60.22000122070313,-1.384009375014322,60.2599983215332,-0.029117462378432157
10192,2020-08-17,59.07333374023438,59.6866683959961,58.91333389282226,59.5,2785050.0,-0.003822352440849719,-1.0714336804029945,-1.42222448278929,63.41256440945375,71.80141559561837,-0.36052323405017717,-1.4669731991023056,-6.656747669291207,-11.177467461289531,45.18161031790646,0.7733345031738423,2.4357079855537407,1.1476669311523509,-1.5672655876981878,3.8625994500028895,-0.20979932827291492,2.5051331905776166,-1.089449507072267,18.237125415239323,-42.18989454074831,1.357466259425268,8,-0.30666542053223367,-3.7966651916503906,-9.108333587646491,-11.163333892822273,-4.666667938232429,0,-0.032050560128944694,-1.0279699573048005,59.29999923706055,1.3289501918016555,59.0,1.1538461538461744,60.22000122070313,-0.032050560128944694
10193,2020-08-18,59.040000915527344,59.6533317565918,58.91999816894531,59.30666732788086,1479750.0,-0.0005642617844053843,-1.8947079151640178,0.6250000000000104,61.38175533559376,69.93764279016169,0.060655731789204026,-1.2399338810868414,-6.550858631223761,-10.958047698594427,45.481383261259545,0.7333335876464844,2.2832670643158295,0.9510007858276381,-1.6072563897277519,3.509257961383028,-0.3281278019500604,2.2301293736053367,-0.7678382355642555,18.45646926898019,-42.20503749456134,1.2791285877776961,8,0.23666763305664773,-3.6599998474121094,-8.945000648498535,-11.130001068115234,-4.266666412353516,1,-0.024164401044079575,-1.0714336804029945,59.07333374023438,-1.0279699573048005,59.29999923706055,1.3289501918016555,59.0,-0.024164401044079575
10194,2020-08-19,58.7400016784668,59.36666870117188,58.50666809082031,58.97333145141602,2103150.0,-0.005081287811796953,-1.457155313351519,0.8749874830126867,66.89192174710304,68.591732138775,0.5443593210120241,-0.8324477670821082,-6.182872215944414,-10.46159784768951,45.07935367983526,0.8600006103515696,2.1397608918865245,0.5556680679321317,-1.9470698099525237,3.058405945816787,-0.695700871010196,1.8070370068744595,2.1266670227050852,15.486767114894306,-48.47378765414348,1.251368938942327,8,0.6299991607666016,-2.5466670989990234,-8.44333553314209,-10.830001831054688,-3.053333282470696,2,-0.025536260761631513,-1.8947079151640178,59.040000915527344,-1.0714336804029945,59.07333374023438,-1.0279699573048005,59.29999923706055,-0.025536260761631513
10195,2020-08-20,58.11999893188477,58.9000015258789,57.92666625976562,58.4466667175293,1476600.0,-0.010555034539764252,-1.7289781599605865,1.4000261583231783,59.70424092682387,66.28965711647305,1.2801734628224608,-0.16194136469027853,-5.454477432166861,-9.676347803527584,44.42364521410693,0.9733352661132812,2.1235568447716133,-0.10166797637938885,-2.575578225656308,2.3722422728975303,-1.338623101017852,1.1352871482590743,2.699469757080081,10.98479758287275,-53.297664271837256,1.2369551246384607,8,1.2766685485839773,-1.6766643524169993,-7.529998779296882,-10.209999084472663,-0.4199981689453196,3,-0.03372331590662514,-1.457155313351519,58.7400016784668,-1.8947079151640178,59.040000915527344,-1.0714336804029945,59.07333374023438,-0.03372331590662514
10196,2020-08-21,58.01333236694336,58.29333114624024,57.63999938964844,58.02666854858398,1950600.0,-0.0018352816053287535,1.390261262770019,0.04082490599526138,56.74640482864238,64.15670229019328,1.3652861088751251,0.01257745133163013,-5.147727410580124,-9.391241572446617,43.471574827939044,0.653331756591804,1.959710240747384,-0.25100116729736044,-2.6767819592587614,2.1747796246640405,-1.463891563278061,0.96188922868334,2.6904242248535226,18.241004096756452,-44.02975333297621,1.2128903959806987,8,1.2400016784667969,-1.4099979400634766,-7.3166656494140625,-10.076665878295898,-0.5799980163574219,4,-0.05929669071499721,-1.7289781599605865,58.11999893188477,-1.457155313351519,58.7400016784668,-1.8947079151640178,59.040000915527344,-0.05929669071499721
10197,2020-08-24,57.93333435058594,58.606666564941406,57.79999923706055,58.16666793823242,2543400.0,-0.0013789591649626676,-2.2266446941780536,17.496281464540214,60.0810710844533,62.65223036562958,1.2705910089131294,0.15181499111676544,-4.877130486320624,-9.12070632417229,42.53529439603651,0.8066673278808594,1.7483287935241307,-0.36366596221923686,-2.750924346661904,2.0235924222234303,-1.557295154440574,0.8299632300021003,2.586596809082039,14.569624258454706,-47.41272679847229,1.193629192221335,8,1.216665267944336,-1.3299999237060547,-7.096668243408203,-9.856668472290039,-1.0800018310546875,0,-0.05247412305203514,1.390261262770019,58.01333236694336,-1.7289781599605865,58.11999893188477,-1.457155313351519,58.7400016784668,-0.05247412305203514
10198,2020-08-25,57.606666564941406,58.56000137329102,57.4466667175293,58.30666732788086,1986900.0,-0.005638684348249101,-1.1830081492368878,3.0,47.07286626259091,59.985211816743245,1.3201284343973256,0.5574701080334563,-4.371550601049535,-8.611450066598593,41.58856861779391,1.1133346557617259,1.4159167570166815,-0.7223337173461886,-3.050945537279169,1.606278102586792,-1.8866396273126824,0.4419721926203053,2.7404686885253966,8.333316776504637,-47.082111779352104,1.1643059099664914,8,1.1233329772949219,-0.8699989318847656,-6.770000457763672,-9.530000686645508,-1.279998779296875,1,-0.05554913960057062,-2.2266446941780536,57.93333435058594,1.390261262770019,58.01333236694336,-1.7289781599605865,58.11999893188477,-0.05554913960057062
10199,2020-08-26,57.91333389282226,58.15999984741211,56.9466667175293,57.38000106811523,1654650.0,0.005323469420594584,1.3636404170412924,-0.7619032048871668,47.07286626259084,58.342677662518675,0.7284557276457662,0.31305854087329266,-4.509032124374912,-8.739769096733092,40.41451760023461,1.2133331298828125,1.1229828307794918,-0.44499969482422586,-2.7349068887659556,1.8449074991175038,-1.5899532917950907,0.699953902146639,2.201763877769544,49.48804327660096,-0.3744260607686556,1.1449535969708635,8,0.4033336639404368,0.4099998474121236,-5.763334274291985,-8.523334503173821,-1.2533340454101491,2,-0.05421893679026479,-1.1830081492368878,57.606666564941406,-2.2266446941780536,57.93333435058594,1.390261262770019,58.01333236694336,-0.05421893679026479
10200,2020-08-27,57.5533332824707,58.36666870117188,57.313331604003906,58.29333114624024,1658550.0,-0.006216195583175987,1.3759314391918416,-1.3874973177884404,35.20208828666043,55.285086571545804,0.962928333602612,0.8046226657941276,-3.976027413947932,-8.237149976223407,39.88753843168843,1.0533370971679759,0.8152105573985295,-0.8623336791992173,-2.9987710518946216,1.274103693496187,-1.930552365546923,0.20588500714848834,2.2449213828148515,36.546181970268336,-6.774218918357221,1.0682186863477037,8,0.7633342742919922,0.7800006866455078,-4.436666488647461,-7.336668014526367,1.1733322143554688,3,-0.03243365379574181,1.3636404170412924,57.91333389282226,-1.1830081492368878,57.606666564941406,-2.2266446941780536,57.93333435058594,-0.03243365379574181
10201,2020-08-28,57.65999984741211,57.66666793823242,57.01333236694336,57.393333435058594,1724850.0,0.0018533516454710686,3.6666394190814837,-0.3603610569834902,24.468036075019796,50.9579167566087,0.6695764119780137,0.8137084696854799,-3.9085371079302007,-8.205410353216891,39.44177462488507,0.6533355712890625,0.5239534245390871,-0.8026670455932603,-2.820080850545544,1.2147467593590235,-1.8113739480694022,0.20603985688288162,1.8530960230978195,42.97187924413835,4.97901310031353,1.0087069024761408,8,0.6399993896484375,0.6733341217041016,-4.473332405090332,-7.413333892822266,0.7933349609375,4,0.0006937376974194276,1.3759314391918416,57.5533332824707,1.3636404170412924,57.91333389282226,-1.1830081492368878,57.606666564941406,0.0006937376974194276
10202,2020-08-31,57.22666549682617,57.77999877929688,57.12666702270508,57.313331604003906,2153400.0,-0.007515337352283824,-3.5581859555272164,-0.32499821185895145,15.994019648260789,45.914835013571704,0.9090049298362501,1.3271633943768322,-3.313021499311944,-7.644684120988806,38.67805755717828,0.653331756591804,0.35679724457921225,-1.2436679840087876,-3.2399054974349326,0.7525695294173573,-2.2417867407218637,-0.2455492272957116,2.029787458385691,17.355282011510212,-14.01724652916976,0.9981187567130726,8,0.9300022125244141,1.106668472290039,-3.7383317947387695,-6.729999542236328,2.700000762939446,0,0.003611408282581552,3.6666394190814837,57.65999984741211,1.3759314391918416,57.5533332824707,1.3636404170412924,57.91333389282226,0.003611408282581552
10203,2020-09-01,58.03333282470703,58.08666610717773,56.67333221435547,57.31999969482422,2595600.0,0.014096004386724204,2.447157119065162,-8.23082001848673,29.081626695082164,41.713691118902716,-0.061994543875101726,0.6670589714861421,-3.9396321356637216,-8.326597803453751,37.87832270251933,1.4133338928222585,0.16106495446250335,-0.5083339691162081,-2.317348028400474,1.3006800901680577,-1.412840998758341,0.3961730605259248,0.9921415067365729,80.31484710451467,52.776836764077835,0.9045070296421319,9,-0.24666595458984375,0.3000011444091797,-4.138332366943359,-7.5366668701171875,1.926666259765625,1,-0.020333147309323785,-3.5581859555272164,57.22666549682617,3.6666394190814837,57.65999984741211,1.3759314391918416,57.5533332824707,-0.020333147309323785
10204,2020-09-02,58.58666610717773,58.79999923706055,58.02666854858398,58.02666854858398,2302050.0,0.009534749350723404,-1.7619073569482542,0.7850435303428951,45.467831487472054,40.131867847863624,-0.714503526956598,0.17410788000777444,-4.303841270541689,-8.736429323000664,36.75521261024453,0.7733306884765696,-0.023738464714298857,0.012332725524892396,-1.7738800174045792,1.798545468454364,-0.880773645939847,0.9054390969896318,-1.9133338928222585,89.96866328366421,61.0766553932396,0.8931063714647359,9,-0.8500003814697195,-0.25333213806151633,-4.566665649414055,-8.090000152587884,0.8933334350586009,2,-0.0385753017145366,2.447157119065162,58.03333282470703,-3.5581859555272164,57.22666549682617,3.6666394190814837,57.65999984741211,-0.0385753017145366
10205,2020-09-03,56.96666717529297,59.35333251953125,56.52666854858398,59.2400016784668,2415900.0,-0.027651324772793084,1.2613346272806258,-4.059543596730245,30.15874457557274,37.177683375300326,0.8098555236575535,1.7853567530897934,-2.461286508312675,-6.990259369694741,34.99041005853519,2.8266639709472727,-0.23606033642973756,-1.543999481201169,-3.465998699654108,0.37799973725176983,-2.5049990904276385,-0.5829998719746996,1.8333320617675781,15.566003997338917,-11.385398581616489,0.9609996092264687,9,0.9733333587646484,1.3666667938232422,-2.866666793823242,-5.900001525878906,2.8866653442382812,3,-0.005383276626263034,-1.7619073569482542,58.58666610717773,2.447157119065162,58.03333282470703,-3.5581859555272164,57.22666549682617,-0.005383276626263034
10206,2020-09-04,57.08000183105469,57.8466682434082,56.67333221435547,57.59333419799805,2235600.0,0.0019894907211785995,1.3006578479881221,0.2258059103166253,32.71678602472174,34.13720725755238,0.6148646348383195,1.597457420129487,-2.3618487858006105,-6.960261016744752,32.81424531243319,1.1733360290527344,-0.47935035129912507,-1.331331634521483,-3.3359163814400574,0.6732531123970915,-2.3336240079807666,-0.3290392610621993,2.2733306884765625,19.575488567368584,-8.127985295601658,1.0022923734592855,9,0.8599987030029297,1.2533321380615234,-2.980001449584961,-5.496667861938477,1.9466667175292898,4,0.02884834640764855,1.2613346272806258,56.96666717529297,-1.7619073569482542,58.58666610717773,2.447157119065162,58.03333282470703,0.02884834640764855
10207,2020-09-08,55.65999984741211,56.82666778564453,55.57333374023438,56.54666519165039,2628750.0,-0.02487739905554831,-1.3647866643634663,1.7272734028402208,26.374663036841213,31.83740689913575,1.8757354610381611,2.8285430650028047,-0.7237795585727795,-5.412350396566566,30.37323097245187,1.5066680908203054,-0.6690993219660157,-2.5393335342407255,-4.765589934521287,-0.3130771339601637,-3.6524617343810064,-1.4262053341004446,3.6933326721191406,2.292754898557093,-25.482393832031864,1.1131282001402825,9,1.8033332824707031,2.5600013732910227,-1.493332862854004,-4.076665878295898,3.653331756591797,1,0.05018568035564552,1.3006578479881221,57.08000183105469,1.2613346272806258,56.96666717529297,-1.7619073569482542,58.58666610717773,0.05018568035564552
10208,2020-09-09,56.63999938964844,57.00666809082031,55.70000076293945,55.91999816894531,3193950.0,0.017606890853807622,-1.2528824082660825,-0.8120326630355283,36.59574095077433,30.67328186448947,0.8316509878530454,1.6479270241189141,-1.4964781535999094,-6.272985427037682,27.610117016724256,1.3466682434082031,-0.8118682060681479,-1.3783340454101562,-3.4845652167996164,0.7278971259793039,-2.43144963110489,-0.3252184597154226,2.562133178710937,28.21867708678123,-1.064980410091188,1.0531155856947303,9,0.823333740234375,1.5800018310546946,-1.613332748413086,-5.056665420532227,2.7999992370605398,2,0.058027311185279595,-1.3647866643634663,55.65999984741211,1.3006578479881221,57.08000183105469,1.2613346272806258,56.96666717529297,0.058027311185279595
10209,2020-09-10,55.22666549682617,57.08666610717773,54.90666580200195,56.36000061035156,2123700.0,-0.02495292916759051,-1.458645338794362,-1.5740738778451235,33.23030118111099,30.454194408317306,2.038134421802212,2.8121736663393904,0.08686205749457798,-4.742503545555223,24.897753955898267,2.180000305175774,-1.0205195322677056,-2.542001152038573,-4.731516602220168,-0.3524857018569776,-3.636758877129374,-1.4472434269477716,3.830315118408201,7.196394853761838,-23.393926163589537,1.094757725090799,9,1.9033336639404297,2.660001754760742,-0.19499874114990234,-3.643331527709961,4.733333587646484,3,0.08570739415579065,-1.2528824082660825,56.63999938964844,-1.3647866643634663,55.65999984741211,1.3006578479881221,57.08000183105469,0.08570739415579065
10210,2020-09-11,55.92666625976562,56.1533317565918,55.26666641235352,55.36666870117188,4264350.0,0.012675050297571877,-1.3333232946845603,-0.4941147167423309,38.6840294600385,32.03374922887494,1.210413143050765,1.9711846562659545,-0.41859793751487473,-5.304342271191942,23.175880168201488,0.926666259765625,-1.0982150182991148,-1.6883337020874123,-3.944362334518374,0.5676949303435492,-2.8163480183028895,-0.5603193858719351,2.881295466674807,34.693864311071195,2.4364535851518667,1.1280143162154799,9,1.2033329010009837,1.9600009918212962,-0.7649993896484304,-4.343332290649407,4.780002593994155,4,0.06353558186297659,-1.458645338794362,55.22666549682617,-1.2528824082660825,56.63999938964844,-1.3647866643634663,55.65999984741211,0.06353558186297659
10211,2020-09-14,57.57333374023438,57.72666549682617,56.13333129882813,56.42666625976562,2327250.0,0.02944333339699523,1.1926652702752263,2.0476294277929927,48.331271559330666,35.626777218993816,-0.5027056263664207,0.1987154100161277,-1.8783127531883608,-6.806340618060666,21.094324836408184,1.799999237060554,-1.166800991461848,0.04466705322266051,-2.067421186751794,2.156755293197115,-1.0113770667645667,1.1007111732098878,1.0005502307397336,94.56270307854244,57.58656307310166,1.0560441199872284,9,-0.44333457946778054,0.31333351135253196,-2.1600017547607493,-5.270000457763679,2.6533317565917898,0,0.039601645956164555,-1.3333232946845603,55.92666625976562,-1.458645338794362,55.22666549682617,-1.2528824082660825,56.63999938964844,0.039601645956164555
10212,2020-09-15,57.18000030517578,57.98666763305664,57.106666564941406,57.59333419799805,2614500.0,-0.006831868323506907,-2.1428532503184585,-0.3604653483791939,48.03440114328374,37.73264104657177,-0.13040081131251213,0.4668688899382403,-1.3305506535844955,-6.266708222649854,18.94934416068182,0.8800010681152344,-1.1488522006676547,-0.2539997100830078,-2.2405699281925067,1.732570508026491,-1.2472848191377537,0.7392853989717381,1.1738505756600048,73.80951791172696,31.83837209130995,0.9932851090547491,9,-0.05000114440917969,0.7066669464111328,-1.3250007629394531,-4.0066680908203125,3.426666259765625,1,0.032295701880943106,1.1926652702752263,57.57333374023438,-1.3333232946845603,55.92666625976562,-1.458645338794362,55.22666549682617,0.032295701880943106
10213,2020-09-16,57.61333465576172,58.19333267211914,57.23333358764648,57.8466682434082,1993200.0,0.007578425118453858,1.0719499092290177,0.5645159801759065,48.63388414792819,38.08442467551134,-0.7035645154623111,-0.08308786326394113,-1.5713631783151243,-6.566450858521748,16.744035314111517,1.0133323669433594,-1.0845737839356318,0.2506679534912095,-1.5902039246264863,2.0915398316089053,-0.6697679855676384,1.1711038925500574,-2.7066688537597656,82.35300262308782,39.62528283237773,0.9204359390588467,9,-0.4833354949951172,0.2733325958251953,-1.0883350372314453,-3.7700023651123047,3.5133323669433594,2,0.029507004904326894,-2.1428532503184585,57.18000030517578,1.1926652702752263,57.57333374023438,-1.3333232946845603,55.92666625976562,0.029507004904326894
10214,2020-09-17,57.2400016784668,57.93333435058594,56.1533317565918,56.69333267211914,2432550.0,-0.006479975157237083,-1.1885221681808162,-2.342864616541599,48.57490254483423,40.130664449873734,-0.6049629617430128,0.18140787191772745,-0.999214702760753,-6.074498347508452,14.8730526390012,1.7800025939941406,-0.9453749908873164,-0.047665023803709516,-1.7707185624974002,1.6753885148899812,-0.9091917931505549,0.8138617455431358,-2.2676025390625014,67.42604352405075,22.928438926742544,0.8615267693468468,9,-0.69000244140625,0.5433311462402344,-0.49500083923339844,-3.176668167114258,4.519996643066406,3,0.03843460663401421,1.0719499092290177,57.61333465576172,-2.1428532503184585,57.18000030517578,1.1926652702752263,57.57333374023438,0.03843460663401421
10215,2020-09-18,56.15999984741211,57.49333190917969,55.98666763305664,57.29333114624024,3355650.0,-0.018867955964106398,-1.0360386832039425,-2.0731581371331407,43.73259479144352,41.354643201731704,0.38954447876344744,1.1668685937314862,0.2932888173750712,-4.884678563857463,13.554664902774025,1.5066642761230469,-0.9472766435593627,-1.0296669006347656,-2.7761891524410203,0.716855351171489,-1.902928026537893,-0.1564057747316383,-1.1231820373535157,7.854939978978813,-35.3140155538024,0.8732611259031272,9,0.3899993896484375,1.2999992370605469,0.5850009918212891,-2.0966663360595703,4.220001220703118,4,0.06766380426255747,-1.1885221681808162,57.2400016784668,1.0719499092290177,57.61333465576172,-2.1428532503184585,57.18000030517578,0.06766380426255747
10216,2020-09-21,54.57333374023438,55.72000122070313,53.57333374023438,55.606666564941406,2498700.0,-0.028252601700297975,2.407402922174214,0.9117658938524802,39.88822244791212,42.8561498029618,1.7693083799005436,2.616767769245051,2.060992232427502,-3.200883249096954,12.980203044087107,2.5866661071777273,-1.1564843602174406,-2.4443330764770437,-4.499580978783314,-0.3890851741707735,-3.4719570276301823,-1.416709125323905,3.6199989318847585,21.64502664921707,-23.765169315911027,1.0276239511531355,9,1.3099994659423757,2.0566673278808594,2.305000305175774,-0.510000228881843,4.393333435058587,0,0.11238703398109551,-1.0360386832039425,56.15999984741211,-1.1885221681808162,57.2400016784668,1.0719499092290177,57.61333465576172,0.11238703398109551
10217,2020-09-22,54.893333435058594,55.4466667175293,53.97999954223633,54.31999969482422,2013750.0,0.005863664044190253,-1.3404250138485607,-0.554839376555109,37.572567286096714,42.96468606244207,1.4853173595246005,2.168522703009053,1.9208840962413802,-3.417074736331159,12.18203884653304,1.4666671752929688,-1.13422030164174,-1.9723333358764634,-4.18599777677084,0.24133110501791322,-3.0791655563236517,-0.8655011154292751,3.207599258422853,28.57142857142846,-11.910359168047155,1.1068322204471874,9,0.9899997711181641,1.7366676330566477,2.0050010681152344,-0.8299999237060547,1.7000007629394531,1,0.0971581015038403,2.407402922174214,54.57333374023438,-1.0360386832039425,56.15999984741211,-1.1885221681808162,57.2400016784668,0.0971581015038403
10218,2020-09-23,54.40666580200195,55.70000076293945,54.11333465576172,55.0533332824707,2198550.0,-0.00886569648083757,-1.5729794933655006,-1.1279075956778624,33.368707801830936,42.9800645758554,1.8124718285663306,2.533032167181453,2.555193417226711,-2.8183689381617043,11.630829341214802,1.5866661071777344,-1.1619019318181145,-2.2990009307861357,-4.738244926977423,0.1402430654051514,-3.5186229288817827,-1.0793789326904886,3.603714912414553,19.113118007118302,-14.48477919265536,1.219621998095644,9,1.4766674041748047,2.206666946411133,2.6150026321411133,-0.34333229064941406,2.7066688537597656,2,0.11395663879684603,-1.3404250138485607,54.893333435058594,2.407402922174214,54.57333374023438,-1.0360386832039425,56.15999984741211,0.11395663879684603
10219,2020-09-24,54.77333450317383,55.46666717529297,53.606666564941406,54.16666793823242,1640700.0,0.0067394076767406386,-1.1544375613075408,-0.9381429919773479,40.30643434573334,43.160331785377046,1.5362932453353153,2.0227694976082233,2.307579706288628,-3.0705814604836377,11.65466216824729,1.8600006103515625,-0.9904766744216502,-1.775332260131833,-4.290320870103713,0.7396563498400468,-3.032826565117773,-0.5178379551458931,3.1483052717590354,30.612278659872743,-5.0489767639181835,1.2574943049859393,9,1.1099987030029297,1.696666717529304,2.5550003051757812,-0.7100009918212891,2.1466636657714844,3,0.11599316669616133,-1.5729794933655006,54.40666580200195,-1.3404250138485607,54.893333435058594,2.407402922174214,54.57333374023438,0.11599316669616133
10220,2020-09-25,55.6866683959961,56.06666564941406,54.540000915527344,55.02666854858398,1789350.0,0.01667479077377232,1.1502405686607942,1.0879120188136104,44.248765525407535,42.70672000383003,0.6541235908152601,1.0144297616939966,1.5106793265693526,-3.8596862883676053,11.342325907374931,1.5266647338867188,-0.9474618331245139,-0.7686651229858299,-3.2651473256889147,1.727817079717255,-2.016906224337376,0.4795759783657161,2.14800525824279,84.75945974064147,45.119319883470524,1.2482411013515438,9,0.19666481018065696,0.7766647338867116,2.094999313354485,-1.6233348846435618,3.5333328247070312,4,0.10906254765231704,-1.1544375613075408,54.77333450317383,-1.5729794933655006,54.40666580200195,-1.3404250138485607,54.893333435058594,0.10906254765231704
10221,2020-09-28,57.70000076293945,57.76666641235352,56.4466667175293,56.4466667175293,2382450.0,0.03615465649024374,-1.1063812950078336,1.898991416929127,58.02728207751598,43.81704010763361,-1.4967508566994212,-1.049563868629889,-0.3599940146566638,-5.738375704233448,10.855464843230184,2.079998016357422,-0.6921093352085492,1.2426671981811523,-1.257939325155398,3.7432737215177028,-0.007636063487119316,2.492970459849424,-4.126667022705071,98.39746029184252,51.801074656387065,1.2503032616682745,9,-1.8166675567626953,-1.2366676330566406,0.2200002670288086,-3.636667251586914,3.4866676330566477,0,0.046447145056142336,1.1502405686607942,55.6866683959961,-1.1544375613075408,54.77333450317383,-1.5729794933655006,54.40666580200195,0.046447145056142336
10222,2020-09-29,57.43333435058594,58.13333129882813,57.1866683959961,57.50666809082031,1680000.0,-0.004621601539471665,-2.3411691843714655,-0.05851092971018463,53.30739807034519,44.33631943234661,-1.3302610846692886,-0.8080495998043631,0.043801151611958744,-5.340549983473238,10.179892864762635,0.9466629028320312,-0.5292788010623752,0.9656673431396499,-1.5499879335588318,3.4813226198381315,-0.29216029520959097,2.2234949814888907,-3.7761339569091703,84.53614328885459,34.143878029929375,1.2578276383492404,9,-1.5800018310546804,-0.970001220703125,0.49499988555908203,-3.3700008392333984,1.7333335876464844,1,0.02669761110067581,-1.1063812950078336,57.70000076293945,1.1502405686607942,55.6866683959961,-1.1544375613075408,54.77333450317383,0.02669761110067581
10223,2020-09-30,56.85333251953125,58.46666717529297,56.45333480834961,57.6866683959961,2976900.0,-0.010098696821504882,-1.4653080099400235,11.363607990012582,57.28792980688279,45.30443357257424,-0.9715742365643436,-0.3383294385462676,0.6714813396819466,-4.6421811667669814,10.096803353137043,2.0133323669433594,-0.6099254672891021,0.4446655273437514,-1.9696900208838102,2.859021075571313,-0.7625122467700294,1.6518433014575322,-3.017086889648425,66.80381783645468,10.495332843421536,1.2071777741137817,9,-0.8333320617675781,-0.3899993896484375,1.0233345031738281,-2.789999008178711,3.553333282470703,2,-0.004573141274416659,-2.3411691843714655,57.43333435058594,-1.1063812950078336,57.70000076293945,1.1502405686607942,55.6866683959961,-0.004573141274416659
10224,2020-10-01,56.32666778564453,57.47999954223633,55.70666885375977,57.34000015258789,1704000.0,-0.009263568388111487,1.7422685885694456,1.2159951294093847,51.82039450156075,46.20307798480948,-0.6572023464453807,0.01089948530668039,1.2065154471402764,-3.9906008969041196,9.605020169071222,1.7733306884765554,-0.679614280707149,0.031000709533692827,-2.154884609954479,2.2168860290218646,-1.0619419502103895,1.1239433692777752,-2.212596863037099,45.500858792716194,-12.982335437456875,1.0929426597440846,10,-0.3066673278808594,0.13666534423828125,1.4066658020019531,-2.263334274291992,3.7333335876464915,3,0.013966153174743257,-1.4653080099400235,56.85333251953125,-2.3411691843714655,57.43333435058594,-1.1063812950078336,57.70000076293945,0.013966153174743257
10225,2020-10-02,56.65999984741211,57.22666549682617,55.23333358764648,55.70000076293945,1558350.0,0.005917837409379567,-1.1056321852975581,-0.9473684210526315,45.27911627343875,46.80206618764577,-1.0193458000133546,-0.3653152112874096,0.8681901580695239,-4.17462790489607,10.528478031060887,1.9933319091796946,-0.7932427314029269,0.37966613769530966,-1.7906476637688797,2.549979939159499,-0.705490763036785,1.4648230384274044,-2.2847731496435415,44.12369528515265,-9.391034134616412,1.0851569007320947,10,-0.6233329772949219,-0.19666671752929688,1.6600008010864258,-2.5966663360595703,3.7400016784667898,4,0.004588745538887995,1.7422685885694456,56.32666778564453,-1.4653080099400235,56.85333251953125,-2.3411691843714655,57.43333435058594,0.004588745538887995
10226,2020-10-05,58.72666549682617,58.95333480834961,57.11999893188477,57.28666687011719,1793850.0,0.03647486154217594,-1.067670677115497,1.5,56.81550371647167,48.94017023546521,-2.7210520466256654,-2.4267104004403564,-1.1726794161600438,-6.069513540996915,11.077855231412139,2.2933349609375,-0.8374798149863096,2.3639986038208036,-0.04577271233750935,4.773769919979117,1.1591129457416471,3.56888426189996,-4.105952370406143,93.90674093702061,41.184566946216336,1.2048856580791563,10,-2.446664810180664,-2.2633323669433594,-0.40166473388671875,-4.423330307006836,2.020000457763672,0,0.008400540362769604,-1.1056321852975581,56.65999984741211,1.7422685885694456,56.32666778564453,-1.4653080099400235,56.85333251953125,0.008400540362769604
10227,2020-10-06,58.45333480834961,59.9000015258789,58.29999923706055,58.72000122070313,1879800.0,-0.004654285854035711,-4.581362236105819,-0.18518518518519012,53.754470988573985,51.205255033992216,-2.111696591514594,-2.037862421061135,-0.8800654358887954,-5.6307415925444815,10.992021863758051,1.6000022888183523,-0.7318512392912737,1.9510011672973633,-0.6065574908533833,4.50855982544811,0.6722218382219936,3.229780496372733,-3.486011947375218,69.00000735691431,19.198683236320477,1.278779329075373,10,-1.7000007629394531,-1.7166671752929688,-0.13666820526123047,-4.149999618530273,1.6599998474121094,1,0.046760952075843853,-1.067670677115497,58.72666549682617,-1.1056321852975581,56.65999984741211,1.7422685885694456,56.32666778564453,0.046760952075843853
10228,2020-10-07,59.92666625976562,60.0,58.91333389282226,59.18000030517578,1590150.0,0.02520525913956151,1.43283429127774,-2.7999999999998986,60.9332557146738,53.4971240749856,-3.039285124671821,-3.4281006144383497,-2.306494616089246,-6.9307267025962105,11.083935646049737,1.5466651916503906,-0.37917004762344675,3.2599992752075124,0.27804484912243765,6.241953701292587,1.7690220621649786,4.750976488250046,-4.466075532300778,98.46152984307174,48.78741672511104,1.490977213042537,10,-2.656665802001946,-3.1399993896484304,-1.6816654205322195,-5.623331069946282,-0.5999984741210866,2,-0.012682139170545725,-4.581362236105819,58.45333480834961,-1.067670677115497,58.72666549682617,-1.1056321852975581,56.65999984741211,-0.012682139170545725
10229,2020-10-08,59.959999084472656,59.97333145141602,58.66666793823242,59.7400016784668,1169250.0,0.0005562269151191401,9.594763458653041,0.2946396640338447,66.90392014653335,56.014363477332914,-2.5250543792509745,-3.2555560773471868,-2.3031764872880203,-6.822184089359972,10.547491257896105,1.3066635131836009,0.01514190214494704,3.0566654205322266,-0.1841745498422256,6.297505390906679,1.4362454353450005,4.677085405719453,-3.9546792443035983,99.16081990919953,42.371135834185246,1.6204199851872247,10,-2.343332290649414,-3.1733322143554688,-1.899998664855957,-5.65666389465332,-0.02000045776367898,3,0.007449411680277462,1.43283429127774,59.92666625976562,-4.581362236105819,58.45333480834961,-1.067670677115497,58.72666549682617,0.007449411680277462
10230,2020-10-09,59.47999954223633,60.63999938964844,59.22000122070313,60.0,2756400.0,-0.008005329379009773,-1.7307733219870463,-2.3636663140920047,74.21053602425243,57.81250280474808,-1.6208318978242033,-2.630571218156703,-1.7616890135362482,-6.1865443673654354,10.124454559225438,1.4199981689453054,0.5387595796231821,2.3989992141723633,-1.0020370551113231,5.80003548345605,0.6984810795305236,4.099517348814203,-2.9953180828875574,67.04546316595983,5.5702022469485115,1.700518134641842,10,-1.5433330535888672,-2.373332977294922,-1.4449996948242188,-5.176664352416992,0.46666717529296875,4,0.0097512077255959,9.594763458653041,59.959999084472656,1.43283429127774,59.92666625976562,-4.581362236105819,58.45333480834961,0.0097512077255959
10231,2020-10-12,59.85333251953125,60.18000030517578,59.41999816894531,60.14666748046875,2619450.0,0.0062766136544742945,3.2222269317170347,0.564105197520449,74.34555934528973,60.150076279741924,-1.8512738373339133,-2.976964890065034,-2.078029432059026,-6.40559564472543,10.899712372690676,0.7600021362304688,0.9640545235057303,2.65833225250244,-0.9582084170236129,6.274872922028493,0.85006191773941,4.46660258726547,-2.7869065499405252,66.3817598794947,0.713635664448276,1.808270334763028,10,-1.916666030883789,-2.7466659545898438,-1.716665267944336,-5.549997329711914,-0.6399993896484375,0,0.009133476505577276,-1.7307733219870463,59.47999954223633,9.594763458653041,59.959999084472656,1.43283429127774,59.92666625976562,0.009133476505577276
10232,2020-10-13,59.02666854858398,59.93333435058594,58.4000015258789,59.29333114624024,2500650.0,-0.013811494467371843,-1.017547646175999,0.9090719933417047,71.94430150389559,61.778562023854455,-0.8658839233085374,-2.113204751623705,-1.214194452692702,-5.418949061004739,11.258724705424031,1.5333328247070384,1.2876332230272283,1.7393348693847557,-1.9687293151172085,5.44739905388672,-0.11469722286622641,3.5933669616357378,-1.4599423001851761,27.976233050977257,-41.780509018796906,1.8540320922509832,10,-1.0900020599365163,-1.920001983642571,-0.8900012969970632,-4.723333358764641,0.8666648864746165,1,0.0291393271600644,3.2222269317170347,59.85333251953125,-1.7307733219870463,59.47999954223633,9.594763458653041,59.959999084472656,0.0291393271600644
10233,2020-10-14,59.313331604003906,60.0,58.84000015258789,58.84000015258789,1774200.0,0.004856500671115871,-3.9014272934615293,-1.7750200274661447,71.72943702946874,63.99067786028866,-0.8570245628465969,-2.388434456838006,-1.4445446846963392,-5.544786728757316,11.493690410058784,1.1599998474121094,1.2728723960775596,1.9409980773925781,-1.8749009739099805,5.756897128695137,0.03304855174130239,3.848947603043854,-1.3163471158301547,40.77370308684253,-32.53274907169178,1.9079495256512788,10,-1.3766651153564453,-2.2066650390625,-1.4716644287109375,-5.00999641418457,0.713336944580071,2,0.013487744325321405,-1.017547646175999,59.02666854858398,3.2222269317170347,59.85333251953125,-1.7307733219870463,59.47999954223633,0.013487744325321405
10234,2020-10-15,59.43999862670898,59.49333190917969,58.57333374023438,58.6533317565918,1392000.0,0.0021355573743646605,1.0596971586202026,1.661978868642243,69.42720610099795,66.6737989522397,-0.5538678725133863,-2.468388017277171,-1.5550349650826831,-5.552115493925349,11.696526003548799,0.9199981689453054,1.3669599884170154,1.957665252685537,-1.9674464621373744,5.882776967508448,-0.004890604725915182,3.920221110096989,-1.0729920523287717,46.42848627899754,-24.37878187834771,1.962555857411455,10,-0.5599994659423757,-2.333332061767571,-1.5983314514160085,-5.0033302307128835,-0.2533302307128764,3,-0.0019066427268308317,-3.9014272934615293,59.313331604003906,-1.017547646175999,59.02666854858398,3.2222269317170347,59.85333251953125,-0.0019066427268308317
10235,2020-10-16,59.959999084472656,60.88666534423828,58.63333129882813,59.7400016784668,2877300.0,0.008748325534617685,1.1736377000649412,0.27965764717292463,63.83674811604233,67.45393721885866,-0.6219395599592872,-2.8344278947942243,-2.062369017512893,-5.975367186023689,12.091484208417318,2.253334045410149,1.481320383332644,2.28766574859619,-1.734618129547826,6.309949626740206,0.27652380952418554,4.298807687668194,0.6800003051757812,62.73455812868952,-4.393428170237534,2.0111419390720076,10,-0.3666667938232422,-2.729999542236328,-2.4516658782958984,-5.5233306884765625,-0.2533302307128835,4,-0.0003335633433799723,1.0596971586202026,59.43999862670898,-3.9014272934615293,59.313331604003906,-1.017547646175999,59.02666854858398,-0.0003335633433799723
10236,2020-10-19,60.70666885375977,61.06666564941406,59.97999954223633,59.97999954223633,3894300.0,0.012452798210273341,-1.9908132624992125,3.303081271349584,68.92832610319371,69.13992112048307,-1.1825690889258453,-3.2654660268721187,-2.814084787543223,-6.608787112497517,11.047579649595807,1.1066665649414062,1.755132670089111,2.7276687622070384,-1.2345647823682597,6.689902306782336,0.7465519899193893,4.708785534494687,-2.0733375549316406,86.50010728846321,20.68293047738665,1.9811167722876473,10,-0.9733352661132884,-3.386669158935554,-3.198335647583015,-6.010000228881843,-0.4333343505859446,0,-0.012519252836311834,1.1736377000649412,59.959999084472656,1.0596971586202026,59.43999862670898,-3.9014272934615293,59.313331604003906,-0.012519252836311834
10237,2020-10-20,60.22666549682617,61.33333206176758,59.33333206176758,60.91999816894531,5893350.0,-0.007906929600929202,1.631578154841527,-0.9541240577032013,69.73480833134334,70.11787141122413,-0.4744597727939919,-2.4932461549947647,-2.3716741661366854,-6.015578683574503,9.773559360849877,2.0,2.1072955077876543,1.9809988021850558,-1.821495923465669,5.78349352783578,0.07975143935969697,3.8822461650104145,-1.5933341979980398,59.903360943833974,-5.549874281793478,1.9012473628253623,10,-0.3599987030029297,-2.7733325958251953,-2.718332290649414,-5.126665115356445,-1.0133323669433594,1,-0.01682531082509886,-1.9908132624992125,60.70666885375977,1.1736377000649412,59.959999084472656,1.0596971586202026,59.43999862670898,-0.01682531082509886
10238,2020-10-21,60.606666564941406,61.1866683959961,60.01333236694336,60.06000137329102,3807900.0,0.006309515311540226,-2.666656732608964,-0.7884601629684139,75.47620172133789,71.07034714175796,-0.8357466361483219,-2.5138282218939736,-2.797232953231884,-6.271138546904481,8.658423068517218,1.1733360290527415,2.1844249355233387,2.050999832153323,-1.4311193416955277,5.533119006002174,0.3099402452288942,3.792059419077752,-1.865335235595694,73.67152395866296,5.4592155578846615,1.7410595869244263,10,-0.7399997711181641,-3.1533336639404297,-3.0983333587646484,-5.44999885559082,-2.1133346557617188,2,-0.011769878964032143,1.631578154841527,60.22666549682617,-1.9908132624992125,60.70666885375977,1.1736377000649412,59.959999084472656,-0.011769878964032143
10239,2020-10-22,61.12666702270508,61.6533317565918,60.4000015258789,61.3466682434082,2595150.0,0.008579921768284038,2.008010913152563,-0.40244234325390427,76.00933298148055,71.27021347033886,-1.3106839984493632,-2.670358869357905,-3.356398557318599,-6.665710583224097,7.307627028947741,1.2533302307128977,2.3534012344426216,2.253333663940431,-0.921576029250005,5.428243357130867,0.6658788173452166,3.8407885105356456,-2.281655664062491,82.56077304449423,10.834567207808448,1.5874548465952178,10,-1.1000003814697266,-3.513334274291992,-3.6183338165283203,-5.969999313354492,-3.0866661071777344,3,-0.01799539428041308,-2.666656732608964,60.606666564941406,1.631578154841527,60.22666549682617,-1.9908132624992125,60.70666885375977,-0.01799539428041308
10240,2020-10-23,61.7599983215332,61.97333145141602,61.15999984741211,61.38000106811523,2334600.0,0.010360965674651945,1.0165325212094665,-1.7272506588986312,71.20224914435876,70.92095678134653,-1.7730398587815586,-2.9780484138242826,-3.9830128348249048,-7.18143100269053,6.503121947918508,0.8466644287109446,2.323993158315126,2.582998466491702,-0.467936821086802,5.633933754070206,1.0575308227024536,4.1084661102809505,-2.7464877390136664,91.91919775741962,22.048628672694335,1.5254676437892516,10,-1.5733318328857422,-3.9866657257080007,-4.593332290649414,-6.603330612182617,-3.5733299255371023,4,-0.041666612621002685,2.008010913152563,61.12666702270508,-2.666656732608964,60.606666564941406,1.631578154841527,60.22666549682617,-0.041666612621002685
10241,2020-10-26,60.38000106811523,60.9466667175293,59.65999984741211,60.84000015258789,2845200.0,-0.022344515720895464,2.821789133760127,-1.2105326560523582,61.66263644710119,69.77854955281383,-0.34696523844952054,-1.4619316971051788,-2.621867110044363,-5.701936903516938,6.660184715035479,2.0999984741210938,2.1892850601661777,1.0690011978149343,-1.9439723161920028,4.081974711821871,-0.4374855591885307,2.5754879548183993,-1.1297048160839722,39.64656243678256,-29.081055361695505,1.5064867570034677,10,-0.10666847229002485,-2.606668472290025,-3.3750019073486257,-5.223333358764641,-2.2800025939941335,0,-0.01115157672150191,1.0165325212094665,61.7599983215332,2.008010913152563,61.12666702270508,-2.666656732608964,60.606666564941406,-0.01115157672150191
10242,2020-10-27,58.96666717529297,60.92666625976562,58.91333389282226,60.50666809082031,2009400.0,-0.023407318115610254,-1.4453417472849042,3.347834740351233,44.14634486736951,66.7137615348028,1.1811756302533354,0.07606548202184626,-1.2368892624563372,-4.220371714429589,7.214388877795966,2.0133323669433594,1.9822586279296743,-0.42099933624267294,-3.3082098404771827,2.466211167991837,-1.8646045883599314,1.0226059158745855,3.006664276123054,1.742919118380597,-60.61185878220773,1.4436052521172558,10,1.3066654205322337,-1.1766681671142578,-2.7100000381469727,-3.809999465942383,-1.4666671752929688,1,0.022159423119445965,2.821789133760127,60.38000106811523,1.0165325212094665,61.7599983215332,2.008010913152563,61.12666702270508,0.022159423119445965
10243,2020-10-28,56.59333419799805,58.3466682434082,56.59333419799805,57.86000061035156,2782650.0,-0.04024872170983662,-1.7684227327894377,0.8225101683915363,34.02909956109258,62.78063858592442,3.495713228997566,2.560183243885078,1.0809992737991507,-1.8012829437394373,7.794933053415242,2.373332977294922,1.6733695285223646,-2.781332397460936,-5.718498618370987,0.15583382344911456,-4.249915507915965,-1.3127492870059072,5.318797302246104,0.0,-55.315572424728714,1.4685831104550269,10,2.6899986267089844,1.196664810180664,-0.3366670608520508,-1.3966655731201172,1.2066650390625,2,0.04629518597929594,-1.4453417472849042,58.96666717529297,2.821789133760127,60.38000106811523,1.0165325212094665,61.7599983215332,0.04629518597929594
10244,2020-10-29,57.11333465576172,57.72000122070313,56.14666748046875,56.43333435058594,1892550.0,0.009188369357147064,-1.5106375207728524,-0.5368424539751663,38.81538123723855,60.000486710501775,2.917806157164705,2.2157419223331942,0.5201250332147893,-2.2733166491868033,8.014955300182356,1.573333740234382,1.4452365090139097,-2.3006652832031236,-5.082954149835999,0.48162358342975153,-3.6918097165195647,-0.9095208498866825,4.586044952392591,16.590405420888075,-35.70301028679374,1.3911444333164387,10,1.946664810180664,0.6766643524169922,-0.8650016784667969,-1.8366661071777273,0.426666259765625,3,0.02416243530054074,-1.7684227327894377,56.59333419799805,-1.4453417472849042,58.96666717529297,2.821789133760127,60.38000106811523,0.02416243530054074
10245,2020-10-30,56.91999816894531,57.253334045410156,56.246665954589844,56.70000076293945,2036700.0,-0.0033851374286180125,1.270673521629703,0.3235254518731277,35.897433075914705,56.33038748524856,2.9441817102229635,2.560851751656756,0.6894860211094453,-2.009764482515024,7.966174969778317,1.0066680908203125,1.1841022360415963,-2.5070016860961886,-5.237049775930082,0.22304640373770468,-3.8720257310131387,-1.1419776411792384,4.446218711547864,16.11105857071218,-32.979236417630965,1.3650240449169466,10,2.1400012969970703,1.3366680145263672,-0.7433309555053711,-1.5399971008300781,0.6866683959960938,4,0.0196767881695592,-1.5106375207728524,57.11333465576172,-1.7684227327894377,56.59333419799805,-1.4453417472849042,58.96666717529297,0.0196767881695592
10246,2020-11-02,59.22000122070313,59.27333450317383,57.58666610717773,57.76666641235352,2248050.0,0.04040764451416767,1.1623934758953203,6.606145202961627,50.81414607111596,54.22809167855664,0.45943177136447844,0.3158995360259098,-1.6048219077052792,-4.180543660388828,8.619060124482008,2.3533363342285156,1.0076421519222762,-0.23166542053221661,-2.9439273794426555,2.4805965383782222,-1.5877963999874396,1.1244655589230064,1.8330426957885777,64.29570136179963,12.016827335469408,1.3561309794552203,11,-0.1600017547607493,-0.6166687011718821,-3.046668052673347,-3.0266666412353587,-0.9666671752929759,0,-0.01744905105381489,1.270673521629703,56.91999816894531,-1.5106375207728524,57.11333465576172,-1.7684227327894377,56.59333419799805,-0.01744905105381489
10247,2020-11-03,61.1866683959961,61.5533332824707,59.6866683959961,60.06000137329102,2461350.0,0.033209509198818266,1.0071700024816161,0.7752288159839152,56.91097596123537,52.16528881632303,-1.5161808413993114,-1.5130695793671904,-3.5402447248149045,-6.011519395280459,8.73948429137571,2.333332061767571,0.9284596162064176,1.5983350753784222,-1.1768459979259305,4.373516148682775,0.21074453872624588,2.9859256120305986,-5.040000915527351,93.2182809165154,37.85303352117511,1.3875905366521772,11,-2.126668930053718,-2.583335876464851,-5.013335227966316,-4.743333816528327,-4.020000457763679,1,-0.05044677219387539,1.1623934758953203,59.22000122070313,1.270673521629703,56.91999816894531,-1.5106375207728524,57.11333465576172,-0.05044677219387539
10248,2020-11-04,59.16666793823242,62.20000076293945,59.07333374023438,61.813331604003906,2282100.0,-0.03301373502950622,-1.2070600653525314,-2.3491090201761304,49.11524443761742,49.17705675589378,0.31075383558150804,0.47123481828698743,-1.5012972093915593,-3.872050788613919,8.917452677627152,3.126667022705071,0.6723577198414148,-0.38366546630859233,-3.160153027590596,2.392822094973411,-1.7719092469495905,1.0045783143324059,-2.911867141723633,49.889875822780425,-6.3329324811075765,1.3882437806410006,11,0.0066661834716796875,-0.4500007629394531,-3.0083351135253906,-2.563333511352539,-2.193336486816399,2,-0.028169034970371376,1.0071700024816161,61.1866683959961,1.1623934758953203,59.22000122070313,1.270673521629703,56.91999816894531,-0.028169034970371376
10249,2020-11-05,60.40666580200195,60.87333297729492,58.72666549682617,59.46666717529297,1827750.0,0.02095770992316215,1.2918162510207032,-0.3551636117825274,51.38144269568855,46.97474492826375,-1.164585351620083,-0.7732279334299363,-2.7174348018222645,-4.9925664462844,9.204169885642674,2.14666748046875,0.461449212915106,0.8339990615844712,-1.9634696718123124,3.631467794981255,-0.5647353051139206,2.232733428282863,-3.9140570068359395,69.87679983288811,13.879625892092776,1.3987343666983902,11,-1.2333316802978516,-1.6899986267089844,-4.164999008178711,-3.8033313751220703,-4.099998474121094,3,-0.04315196891491102,-1.2070600653525314,59.16666793823242,1.0071700024816161,61.1866683959961,1.1623934758953203,59.22000122070313,-0.04315196891491102
10250,2020-11-06,60.06000137329102,61.08666610717773,59.77999877929688,61.08666610717773,1696800.0,-0.005738843952209027,1.5454606255619951,-1.092198121055927,47.94925792460837,45.45103620354233,-1.2118656774272338,-0.40146669437714877,-2.33884075434257,-4.524987250185255,9.136444447656073,1.3066673278808452,0.1428880358176272,0.4583345413208093,-2.347103278780402,3.2637723614220207,-0.9443843687297928,1.8610534513714114,-3.3390968994140735,53.61274329024182,1.4130964622967923,1.4027189100506048,11,-0.8866672515869212,-1.343334197998054,-3.8183345794677805,-3.323333740234382,-1.866668701171882,4,-0.04195804862043073,1.2918162510207032,60.40666580200195,-1.2070600653525314,59.16666793823242,1.0071700024816161,61.1866683959961,-0.04195804862043073
10251,2020-11-09,60.4000015258789,63.88000106811523,60.28666687011719,63.33333206176758,3680550.0,0.005661008072155527,-1.2742622604496712,2.857145511158057,50.55461612127805,46.1630663428655,-1.730735765398535,-0.7361549278382213,-2.645740845416732,-4.742677631788197,9.496282721400952,3.8199996948242045,-0.23985765118479208,0.7710012435913001,-2.055335302344375,3.597337789526975,-0.6421670293765374,2.1841695165591375,-3.459933200439451,32.47093083507774,-17.979529329626565,1.4131682729678374,11,-0.38666725158690696,-0.38666725158690696,-4.150001525878899,-3.180000305175767,-2.4733352661132812,0,-0.046247266396850395,1.5454606255619951,60.06000137329102,1.2918162510207032,60.40666580200195,-1.2070600653525314,59.16666793823242,-0.046247266396850395
10252,2020-11-10,60.746665954589844,61.7400016784668,59.79333114624024,59.92666625976562,3037200.0,0.005739477151543104,-2.5828184677600876,-0.27954561710373343,50.44890791834426,47.98748949367125,-2.0096953138830216,-0.998550734207555,-2.94062469149614,-4.968990632027328,10.50948295175921,1.9466705322265554,-0.5998444744370204,1.0316658020019531,-1.8220409387501988,3.885372542754105,-0.3951875683741264,2.4585191723780326,-3.3902016645898456,39.197922002552396,-7.9717361989808,1.426853370376077,11,-0.7333316802978516,-0.7333316802978516,-4.374999046325684,-3.5266647338867116,-3.5666656494140625,1,-0.04104475315638778,-1.2742622604496712,60.4000015258789,1.5454606255619951,60.06000137329102,1.2918162510207032,60.40666580200195,-0.04104475315638778
10253,2020-11-11,60.11333465576172,61.2599983215332,59.746665954589844,61.15999984741211,2242650.0,-0.010425778746467551,1.4278147519162803,-1.276421440467429,46.77419550702663,48.87180219031437,-0.9214421147147505,-0.3185441214875482,-2.2878098492887347,-4.215214122502324,11.521647366049567,1.5133323669433594,-0.8256355687061472,0.35833435058593466,-2.4940933422980294,3.2107620434698987,-1.0678794958560474,1.7845481970279167,-2.365458159074805,26.90818674144066,-15.132682395257035,1.426213846441981,11,-0.05000114440917969,-0.10000038146972656,-3.3683338165283203,-2.8933334350585866,-2.773334503173828,2,-0.0490185203400102,-2.5828184677600876,60.746665954589844,-1.2742622604496712,60.4000015258789,1.5454606255619951,60.06000137329102,-0.0490185203400102
10254,2020-11-12,59.32666778564453,60.099998474121094,58.9466667175293,59.83333206176758,1984200.0,-0.013086395466530454,1.2179518686566726,0.4840748313451929,42.32871681110486,49.586389272002165,0.2371412063115983,0.48401252775363446,-1.508237179797348,-3.3119859786726806,12.548895740189689,1.1666679382324219,-0.7930457120308461,-0.4226659774780259,-3.27817711342653,2.432845158470478,-1.8504215454522779,1.005089590496226,-1.2108638146719173,7.702722765386899,-26.871029410824594,1.427755567974251,11,1.406665802001946,0.6866664886474609,-2.2983341217041016,-2.106666564941399,-2.093334197998054,3,-0.039667428191508036,1.4278147519162803,60.11333465576172,-2.5828184677600876,60.746665954589844,-1.2742622604496712,60.4000015258789,-0.039667428191508036
10255,2020-11-13,59.93999862670898,60.11999893188477,59.35333251953125,59.88666534423828,1906650.0,0.010338198047469938,2.709671167387981,-0.10526355416015884,48.542394454264816,49.33397242568536,0.1086765379303074,-0.13796717296965966,-2.0694561328305454,-3.780054980948769,12.761034068375054,0.7933311462402415,-0.40046383679533903,0.1916648864746051,-2.6635496040365965,3.0468793769858067,-1.2359423587809957,1.619272131730206,-1.4783428299078096,20.135102115300633,-13.227034928795398,1.4276072452556006,11,1.3633346557617259,0.07333564758301492,-2.7383317947387624,-2.719997406005845,-3.3599967956542898,4,-0.060616139173702344,1.2179518686566726,59.32666778564453,1.4278147519162803,60.11333465576172,-2.5828184677600876,60.746665954589844,-0.060616139173702344
10256,2020-11-16,59.9466667175293,60.84000015258789,58.66666793823242,60.4000015258789,2078850.0,0.00011124609564716614,2.2600014305128386,-8.500035762821971,53.580125517123356,48.96387793189514,0.24130133381503072,-0.2155430845309354,-2.0265140912691493,-3.647718365045904,12.99288331750913,2.1733322143554688,-0.07575796129674472,0.23633308410644815,-2.5852094617224637,3.05787562993536,-1.1744381888080042,1.6471043570209005,3.9333343505859304,41.64854478834639,4.109706483289749,1.4107712729144548,11,1.3266677856445312,0.06666755676269531,-2.4250001907348633,-2.7266654968261648,-3.220001220703125,0,-0.029248232494259008,2.709671167387981,59.93999862670898,1.2179518686566726,59.32666778564453,1.4278147519162803,60.11333465576172,-0.029248232494259008
10257,2020-11-17,59.21333312988281,59.59333419799805,58.6866683959961,59.59333419799805,1605750.0,-0.012233100317353363,3.771911860663517,0.838234922878866,60.874374319378866,50.27044791875752,0.7434633623203695,0.4616507934989187,-1.2052910062302118,-2.769610891547913,13.73494919946997,1.259998321533196,0.313220647641522,-0.4463338851928711,-3.265228961307912,2.3725611909221698,-1.8557814232503915,0.9631136528646493,4.562401275634755,21.07965861852886,-20.331526590508638,1.4094475380575207,11,2.0600013732910156,0.8000011444091797,-1.691666603088379,-1.9933319091796804,-1.8066673278808594,1,-0.021729343749235075,2.2600014305128386,59.9466667175293,2.709671167387981,59.93999862670898,1.2179518686566726,59.32666778564453,-0.021729343749235075
10258,2020-11-18,59.893333435058594,60.63333129882813,58.92666625976562,59.62666702270508,1549500.0,0.011483905215810442,-1.047996484377682,-0.7017517442152287,61.38721661649849,51.3822005766253,0.19822612551661223,-0.2893667160034852,-1.819281207932221,-3.3126128966652715,14.685020143566192,1.7066650390625142,0.3739033857506371,0.2693330764770536,-2.5169738370920527,3.05563999004616,-1.1238203803074995,1.6624865332616068,3.78021964111327,56.4416930243661,11.399647514997923,1.3931534567845523,11,1.3800010681152344,0.12000083923339844,-2.37166690826416,-2.6733322143554616,-2.8400001525878906,2,-0.04530275698922048,3.771911860663517,59.21333312988281,2.2600014305128386,59.9466667175293,2.709671167387981,59.93999862670898,-0.04530275698922048
10259,2020-11-19,60.02666854858398,60.1533317565918,58.68000030517578,59.52000045776367,1533300.0,0.0022262095942606752,2.8772160539683176,1.9000071525641675,62.78816333901244,53.030967844892416,0.005945004514167351,-0.5368614973748862,-1.8381329204539654,-3.319237956573623,15.303704386011624,1.4733314514160156,0.1825882089876103,0.45766811370848615,-2.245946981307142,3.1612832087241145,-0.8941394337993245,1.8094756612162968,3.5467468248291,62.57674741893439,13.301959465514628,1.3518075475078126,11,1.2466659545898509,-0.013334274291985082,-2.5050020217895437,-2.806667327880845,-3.14666748046875,3,-0.04475791279040531,-1.047996484377682,59.893333435058594,3.771911860663517,59.21333312988281,2.2600014305128386,59.9466667175293,-0.04475791279040531
10260,2020-11-20,59.1866683959961,59.86666870117188,58.50666809082031,58.76666641235352,2490450.0,-0.013993782645258745,-1.8936225473286648,0.8289489534708745,49.84404471408317,52.9520154663152,0.7923601343772475,0.10589574900338761,-0.9136164116638028,-2.349739040934054,15.695634791330914,1.5200004577636648,0.2506575427784554,-0.2536655426025334,-2.7556602822921974,2.2483291970871306,-1.5046629124473654,0.9973318272422986,4.288612028713366,29.142886103432065,-17.47871810591496,1.250997369844832,11,0.9366664886474538,0.8266658782958913,-1.193335533142097,-1.9666671752929688,-1.940002441406257,4,-0.03300295254466057,2.8772160539683176,60.02666854858398,-1.047996484377682,59.893333435058594,3.771911860663517,59.21333312988281,-0.03300295254466057
10261,2020-11-23,59.70666885375977,60.48666763305664,59.0,60.48666763305664,1716300.0,0.008785770036666696,2.8119742556438045,-1.8571311795533023,41.991339310521894,52.0122856210016,0.18290178002926893,-0.49238009254579396,-1.3944006546060663,-2.7511242999997165,17.14840717507002,1.4866676330566406,0.19418691036374724,0.30000152587891193,-2.1666256247912727,2.7666286765490966,-0.9333120494561769,1.5333151012140007,3.5698670775941252,56.42645993126373,15.0505115414499,1.2333135753350914,11,0.17666435241698508,0.30666542053221946,-1.2950029373169016,-2.4766693115234446,-2.186668395996101,0,-0.05236713222710965,-1.8936225473286648,59.1866683959961,2.8772160539683176,60.02666854858398,-1.047996484377682,59.893333435058594,-0.05236713222710965
10262,2020-11-24,60.27333450317383,60.54666519165039,59.22000122070313,59.22000122070313,2967150.0,0.009490826741682667,-1.5189823449524877,-1.3504293986462725,57.10617050733239,53.160282843257804,-0.5117866528785271,-1.0078049462533016,-1.9017765792016803,-3.2104296206110092,18.189715423091325,1.3266639709472585,0.2430826329885747,0.8013338088989244,-1.685360382621674,3.288028000419523,-0.44201328686137487,2.0446809046592236,2.812406714558726,83.07222345791482,41.00631163434013,1.2433470957602981,11,-0.6000003814697266,-0.26000022888183594,-1.7466678619384766,-2.9533348083496094,-3.7933349609375,1,-0.05884308601112653,2.8119742556438045,59.70666885375977,-1.8936225473286648,59.1866683959961,2.8772160539683176,60.02666854858398,-0.05884308601112653
10263,2020-11-25,59.21333312988281,60.51333236694336,59.03333282470703,60.393333435058594,1957050.0,-0.017586572603432105,1.0845090854385833,-1.1202535083748377,42.15600381336186,53.141092510175255,0.45496861556912194,0.2725163085954634,-0.8075501625767743,-2.033345613543588,17.952476235171996,1.4799995422363281,0.18762088362112905,-0.3896675109863281,-2.4827285482487156,1.7033935262760593,-1.4361980296175219,0.6568630076448656,3.689245162773254,34.64049232104089,-3.7461132077912964,1.0465305186311944,11,0.46000099182128906,0.8000011444091797,-0.5533332824707031,-1.760000228881836,-2.2466659545898438,2,-0.030511157409733758,-1.5189823449524877,60.27333450317383,2.8119742556438045,59.70666885375977,-1.8936225473286648,59.1866683959961,-0.030511157409733758
10264,2020-11-27,58.49333190917969,59.78666687011719,58.38000106811523,59.23333358764648,885600.0,-0.012159444210374404,-1.9103529922455866,0.6271199043093076,40.183774724426264,52.21235698463764,1.1670586026821255,1.160714834701757,-0.04894925031166508,-1.1959600336006844,17.305392751563982,1.4066658020019602,0.08023613582614075,-1.178668594360353,-2.999426375171126,0.6420891864504199,-2.089047484765736,-0.2682897039549701,4.2334099754029495,5.230660342478364,-29.939864506378576,0.9103788904053859,11,1.116668701171875,1.5200023651123047,0.16666793823242188,-1.039999008178711,0.7133369445800852,4,-0.024618167228784515,1.0845090854385833,59.21333312988281,-1.5189823449524877,60.27333450317383,2.8119742556438045,59.70666885375977,-0.024618167228784515
10265,2020-11-30,58.040000915527344,58.599998474121094,57.58000183105469,58.15999984741211,3139650.0,-0.007750131149243056,1.040001068119309,0.16216035095135398,35.42008976168189,50.19457523403303,1.4779545739177564,1.7942478602455338,0.4733265449883106,-0.6157249327202834,16.40852833763494,1.0199966430664062,0.06987982315303753,-1.6879997253417969,-3.194070965416806,-0.18192848526678773,-2.441035345379298,-0.9349641053042959,4.425936520067246,15.505604396593514,-19.17995715339137,0.7530356200375035,11,1.0666656494140625,1.9733333587646484,0.779998779296875,-0.4266681671142578,0.8933334350585938,0,-0.019986213458204505,-1.9103529922455866,58.49333190917969,1.0845090854385833,59.21333312988281,-1.5189823449524877,60.27333450317383,-0.019986213458204505
10266,2020-12-01,58.1866683959961,59.253334045410156,58.17333221435547,58.63333129882813,2130000.0,0.0025270068600140583,-3.5633693847615526,3.722223988301491,33.78379945775883,47.184511360519686,1.1794035882290927,1.6508355816448912,0.4498804643350738,-0.641969361084584,17.061818907691357,1.2133331298828125,0.20788800328561763,-1.4896656036376896,-3.1336942304678317,0.15436302319245243,-2.311679917052764,-0.667651290222615,3.8883941912352995,20.449457562303103,-13.100820434251126,0.822014313415072,12,0.9199981689453054,1.8266658782958913,0.7933311462402273,-0.41333580017089844,0.3466644287109304,1,-0.016154945236062646,1.040001068119309,58.040000915527344,-1.9103529922455866,58.49333190917969,1.0845090854385833,59.21333312988281,-0.016154945236062646
10267,2020-12-02,58.099998474121094,58.66666793823242,57.68000030517578,58.0,1891200.0,-0.0014895151116947059,-1.6666769766890395,-0.22387906738406355,36.297631323972425,44.39677966135013,1.219815547207979,1.5751626618746855,0.6509891073810365,-0.438415712128716,17.620234024915053,0.9866676330566406,0.17235157868632456,-1.4220020294189482,-3.0484796725778267,0.2044756137399304,-2.2352408509983874,-0.6087632078395089,3.6154592526161693,17.72717519230644,-15.974939658432717,0.8132388215794375,12,0.9633350372314453,1.9133358001708984,0.9233341217041087,-0.32666587829589133,0.7133331298828125,2,-0.009982754416349326,-3.5633693847615526,58.1866683959961,1.040001068119309,58.040000915527344,-1.9103529922455866,58.49333190917969,-0.009982754416349326
10268,2020-12-03,57.5,58.36666870117188,57.38666534423828,58.06000137329102,3105450.0,-0.010326996383456799,-1.4915212320762858,-5.600099183642399,37.2439465686922,41.558533353536774,1.6143874006039738,2.154351164694873,1.3765028992637625,0.26115499511790574,17.818257159779073,0.9800033569336009,0.022576294488160897,-1.9386671066284151,-3.7961768114177517,-0.0811574018390786,-2.8674219590230834,-1.0099122542337469,3.8846212550826564,4.722274321063791,-30.935606655722665,0.928754852394667,12,1.466665267944336,2.513334274291992,1.5316658020019531,0.2733325958252024,2.1399993896484375,3,-0.01773913839588992,-1.6666769766890395,58.099998474121094,-3.5633693847615526,58.1866683959961,1.040001068119309,58.040000915527344,-0.01773913839588992
10269,2020-12-04,57.79999923706055,58.2599983215332,57.13333129882813,57.5533332824707,3064050.0,0.0052173780358355515,-1.0736140754886683,-0.440473838734063,34.37197392041742,39.8394143764628,1.0787623509637925,1.738171074210527,1.1962722146044555,0.045706629971540735,18.16967197847919,1.126667022705071,-0.1797026841594942,-1.5083345413207994,-3.444016187860022,0.42734710521842345,-2.4761753645904108,-0.540493718051188,3.1848264269376756,31.446560119190913,-5.919771385834444,0.9678408232696107,12,1.039999008178711,2.2133350372314453,0.7366666793823242,-0.026666641235344457,1.5,4,-0.014417509909468218,-1.4915212320762858,57.5,-1.6666769766890395,58.099998474121094,-3.5633693847615526,58.1866683959961,-0.014417509909468218
10270,2020-12-07,57.540000915527344,57.87333297729492,57.16666793823242,57.606666564941406,2357850.0,-0.004498240916350982,1.3555561206973283,-0.27026692647923045,33.05165474529379,38.84611609143745,1.2076099509711256,1.8969552009281756,1.546043267452447,0.3818316285386274,18.431033697912756,0.7066650390625,-0.46540254839160866,-1.6423328399658175,-3.696446973514597,0.4117812935829619,-2.669389906740207,-0.6152757731914278,2.982645424650471,19.1825042375471,-16.91337681705435,1.027057066774388,12,1.299997329711914,2.5233325958251953,0.8849983215332031,0.23333168029785867,1.9666671752929688,0,0.02896537907045249,-1.0736140754886683,57.79999923706055,-1.4915212320762858,57.5,-1.6666769766890395,58.099998474121094,0.02896537907045249
10271,2020-12-08,57.606666564941406,57.90666580200195,57.40666580200195,57.43999862670898,1327800.0,0.0011585965998146541,-3.2857096146615006,-2.500057221332219,37.512956132964874,36.66909227206328,0.9071263968628003,1.697312066871568,1.506870279279937,0.3926660466041412,17.479612212197303,0.5,-0.8025172060963968,-1.4360004425048842,-3.5211335033080786,0.6491326182983101,-2.478566972906478,-0.3934339121032906,2.5092619702744443,30.8696247092333,-6.831351867194876,1.0425665304015967,12,1.216665267944336,2.8999996185302734,1.051666259765625,0.16666603088379617,1.1666679382324219,1,0.02302976139313584,1.3555561206973283,57.540000915527344,-1.0736140754886683,57.79999923706055,-1.4915212320762858,57.5,0.02302976139313584
10272,2020-12-09,58.253334045410156,58.393333435058594,57.40666580200195,57.606666564941406,2576400.0,0.011225566744774929,1.1294994236785774,3.879975280950145,37.18750782310773,36.11703716203505,-0.06281724371634567,0.9004388621531234,0.9043734025540573,-0.1746153813885769,16.913745806588285,0.9866676330566406,-0.8831263541002414,-0.6646663665771513,-2.614595021065931,1.2852622879116282,-1.6396306938215446,0.310297960667242,1.504682821439168,88.88895616738614,51.34610555631123,0.9749643272443914,12,0.2066650390625,2.2533321380615234,0.5783319473266602,-0.48000144958495383,1.2199974060058665,2,0.004806570883627126,-3.2857096146615006,57.606666564941406,1.3555561206973283,57.540000915527344,-1.0736140754886683,57.79999923706055,0.004806570883627126
10273,2020-12-10,57.16666793823242,58.09333419799805,57.00666809082031,57.82666778564453,1553700.0,-0.018654144436276332,-1.2176869689102028,-1.0206170363378952,30.55303086896258,35.04695451142797,0.7856141688535843,1.8498731541919184,2.0421917137987364,0.9435576070708152,16.226692101023644,1.2466659545898438,-0.9503767101391745,-1.603999137878418,-3.6178852785298474,0.4098870027730115,-2.6109422082041363,-0.5970560675526997,2.2763866604543566,11.538461538461538,-21.894364789431243,1.006943070325715,12,0.9633331298828125,3.2766666412353516,1.6649980545043945,0.6066646575927805,2.426666259765625,3,0.02880461158853409,1.1294994236785774,58.253334045410156,-3.2857096146615006,57.606666564941406,1.3555561206973283,57.540000915527344,0.02880461158853409
10274,2020-12-11,56.97333145141602,57.28666687011719,56.45333480834961,56.61333465576172,1697700.0,-0.003381979285994041,-1.4509893019628963,-0.5454498164899105,33.498984422503,34.833498362630316,0.8277062650676186,1.9582650935323827,2.3024670415886845,1.1506714583479223,15.879377289325387,0.8333320617675781,-1.2463419986408297,-1.67966880798339,-3.8273295453957914,0.4679919294290116,-2.753499176689594,-0.6058384392771856,2.1286290361694498,26.80396964757322,-6.875257782125068,1.0738303687062007,12,0.8800029754638601,3.193336486816399,1.9716691970825124,0.9133358001708913,8.853336334228509,4,0.04680554691639216,-1.2176869689102028,57.16666793823242,1.1294994236785774,58.253334045410156,-3.2857096146615006,57.606666564941406,0.04680554691639216
10275,2020-12-14,56.30666732788086,57.61999893188477,56.253334045410156,57.11333465576172,1634100.0,-0.011701336512218163,-1.9926949984337632,-2.2407625223850105,25.19453845126239,33.87913602857515,1.3663236905203604,2.465162780084384,3.018957511922274,1.8187539225847615,15.572068457955885,1.3666648864746165,-1.3597788075096773,-2.1646663665771513,-4.46331494740059,0.13398221424628787,-3.313990656988871,-1.0153420761654317,2.3715130510268736,2.492210172053591,-27.140203083840127,1.1493242904117207,12,1.1533336639404297,3.760000228881836,2.638333320617676,1.5799999237060547,9.593334197998033,0,0.053161233850853584,-1.4509893019628963,56.97333145141602,-1.2176869689102028,57.16666793823242,1.1294994236785774,58.253334045410156,0.053161233850853584
10276,2020-12-15,58.19333267211914,58.3466682434082,57.09333419799805,57.43999862670898,2591850.0,0.03350696167563938,1.3647696437953893,-0.9338844147676041,37.275680368152585,33.98780814459517,-0.5803242018990318,0.46420719026266966,1.13844403780854,-0.05210149292726385,15.102008145893942,2.0400009155273438,-1.3614003735802953,-0.19033432006835938,-2.3833830603429647,2.002714420206246,-1.286858690205662,0.9061900500689433,-1.9399986267089844,90.65416729056594,64.98154550926867,1.0965243701373009,12,-0.8699989318847656,1.8733348846435547,0.7516679763793945,-0.30666542053222656,7.100002288818359,1,0.02256848608587081,-1.9926949984337632,56.30666732788086,-1.4509893019628963,56.97333145141602,-1.2176869689102028,57.16666793823242,0.02256848608587081
10277,2020-12-16,57.92666625976562,58.38666534423828,57.73333358764648,57.9466667175293,2119050.0,-0.004582422076701009,-2.2131138314337204,-0.026549255121994984,41.28274153814025,34.436563141200516,-0.38088473183747595,0.6635583140331818,1.417102084681055,0.2270686607008301,14.616971092780556,0.653331756591804,-1.287880294781779,-0.39266738891602415,-2.558559760225478,1.7732249823934296,-1.475613574570751,0.6902787967387027,-1.6733322143554616,78.43752235176278,51.672752392830425,1.0829461856547273,12,-0.6033325195312429,1.0700016021728587,2.0866680145263743,0.8000011444091868,7.279998779296882,2,0.014616208701039746,1.3647696437953893,58.19333267211914,-1.9926949984337632,56.30666732788086,-1.4509893019628963,56.97333145141602,0.014616208701039746
10278,2020-12-17,57.18000030517578,57.91333389282226,56.77333450317383,57.6533317565918,2556450.0,-0.012889848541283166,1.2952952606981065,23.666030898332238,41.1341194842224,35.18791264828995,0.3527065596552674,1.26118728339398,2.1198334486051564,0.9870264832362992,13.344206195545185,1.1533317565917898,-1.2316922370179384,-1.003666687011716,-3.092996606583384,1.085663232559952,-2.04833164679755,0.04099827277411805,-0.8413330078125014,43.43752235176311,13.372620475915202,1.044664959785833,12,0.14333343505859375,1.5766658782958984,2.833333969116211,1.5466670989990234,7.086669921875,3,0.04010722514866183,-2.2131138314337204,57.92666625976562,1.3647696437953893,58.19333267211914,-1.9926949984337632,56.30666732788086,0.04010722514866183
10279,2020-12-18,57.34000015258789,57.71333312988281,56.66666793823242,57.51333236694336,5576550.0,0.002798178498743864,2.6511550540267206,0.36619627501390223,45.0796555187731,36.524357178676546,0.1347659197412483,0.937663288282522,1.9157778056750345,0.8356356534600451,12.215423238655317,1.0466651916503906,-1.201823533539077,-0.7093334197998047,-2.639121100062276,1.2204542604626667,-1.6742272599310368,0.25556042033142745,-0.9194129333496122,50.93752235176311,18.244817635150966,0.9648938401312345,12,-0.016666412353515625,1.2066669464111328,2.698333740234375,1.386667251586914,5.0266685485839915,4,0.03929776838880006,1.2952952606981065,57.18000030517578,-2.2131138314337204,57.92666625976562,1.3647696437953893,58.19333267211914,0.03929776838880006
10280,2020-12-21,57.23333358764648,57.45333480834961,56.04666519165039,56.46666717529297,1786200.0,-0.0018602470292563567,1.3314923764150972,-4.423104009859548,43.261060784767295,37.16303547332126,0.2160801787702482,0.9386107138155282,1.9917149525978246,0.9650681841109261,11.330082173865083,1.4066696166992188,-1.1417503265282392,-0.7183332443237376,-2.6029486294701982,1.166282140822723,-1.660640936896968,0.22397444824949275,1.153331756591804,50.71232130834296,15.790531114963557,0.9423076925732297,12,-0.013334274291985082,1.2099990844726634,3.140000343322761,1.4933338165283274,3.579998016357429,0,0.15014561723612196,2.6511550540267206,57.34000015258789,1.2952952606981065,57.18000030517578,-2.2131138314337204,57.92666625976562,0.15014561723612196
10281,2020-12-22,56.58000183105469,57.13333129882813,56.43999862670898,57.12666702270508,1375500.0,-0.011415231572895923,1.476215778036623,-0.7130417908516961,40.05236726187326,37.48135318873965,0.7917224273760297,1.4184128636189186,2.5940564659813177,1.6325948654697342,10.095188821983934,0.7933349609375,-1.1010086376785395,-1.2153316497802749,-3.003218518147463,0.5725552185869134,-2.1092750839638725,-0.3213882155966772,1.7598635101318365,22.792162590863963,-13.713721218345537,0.8939434341835955,12,0.6366634368896484,1.8633308410644531,4.07833194732666,2.146665573120117,4.2066650390625,1,0.16472250606589411,1.3314923764150972,57.23333358764648,2.6511550540267206,57.34000015258789,1.2952952606981065,57.18000030517578,0.16472250606589411
10282,2020-12-23,56.72666549682617,57.0,56.45333480834961,56.68000030517578,1427100.0,0.0025921467130634035,-1.1866774496265382,-0.08536338578556227,44.61965063624671,39.04431094066011,0.45340751986071126,1.0460494984234572,2.4237054211261935,1.4954813633188735,8.764380627656418,0.5466651916503906,-1.0218725710096876,-0.8913345336914062,-2.309723653204962,0.5270545858221496,-1.6005290934481806,-0.18213997393463188,1.5673358413696263,36.428548073307645,-3.928474811794878,0.7091945597567767,12,0.48999977111816406,1.613332748413086,3.9166688919067383,2.000001907348633,4.533332824707031,2,0.1510166231186394,1.476215778036623,56.58000183105469,1.3314923764150972,57.23333358764648,2.6511550540267206,57.34000015258789,0.1510166231186394
10283,2020-12-24,57.40666580200195,57.46666717529297,56.66666793823242,56.93333435058594,559500.0,0.011987313183670745,1.696622711988633,10.143137415188425,47.4008774149834,40.58896571760238,-0.2111763937597857,0.23585052002634654,1.7181895964178722,0.8365336897041544,7.361014714531791,0.7999992370605469,-0.9805652010058097,-0.12100086212158345,-1.3256020116368674,1.0836002873937005,-0.7233014368792254,0.48129971263605853,0.8423888132629358,81.59997436525394,38.458693984763244,0.6023005747576419,12,-0.1900005340576172,0.9333324432373047,3.236668586730957,1.3200016021728516,6.373332977294929,3,0.13587270969477783,-1.1866774496265382,56.72666549682617,1.476215778036623,56.58000183105469,1.3314923764150972,57.23333358764648,0.13587270969477783
10284,2020-12-28,57.0533332824707,57.98666763305664,56.91999816894531,57.82666778564453,880200.0,-0.006154904044591403,-1.051278101169713,-1.6338117842377158,46.82331509481226,42.992163122441255,0.17287774837714664,0.5014817863506025,2.0372912854461944,1.1878948580674447,6.480975704812601,1.0666694641113281,-0.9982315636436851,-0.40233345031738565,-1.5338305167516424,0.7291636161168711,-0.9680819835345105,0.16341508289973916,1.1516735443218948,51.890042472864565,5.481927658485503,0.5657485332171273,12,0.1633319854736328,1.2433319091796875,3.590001106262207,1.6733341217041016,7.679996490478516,0,0.12643147261645327,1.696622711988633,57.40666580200195,-1.1866774496265382,56.72666549682617,1.476215778036623,56.58000183105469,0.12643147261645327
10285,2020-12-29,56.88000106811523,57.599998474121094,56.20000076293945,57.34000015258789,1276350.0,-0.003038073402255259,1.857150642273258,0.5948255025280644,45.3218911945728,43.88618654759905,0.48733890495029897,0.6149844401371638,2.1569090345234514,1.3533311865053648,6.169898785998906,1.3999977111816406,-0.8648663834443582,-0.5176656723022504,-1.6419452022539929,0.6066138576494922,-1.079805437278118,0.04447409267361735,1.281838925974526,38.0597142393519,-9.887857878217226,0.5621397649758699,12,0.33666419982910867,1.4166641235351634,3.763333320617683,1.8466663360595774,7.506664276123054,1,0.09646039961367503,-1.051278101169713,57.0533332824707,1.696622711988633,57.40666580200195,-1.1866774496265382,56.72666549682617,0.09646039961367503
10286,2020-12-30,57.246665954589844,57.38666534423828,56.77999877929688,57.0533332824707,842400.0,0.006446288319079452,1.5633900436005213,-0.4202892541422654,43.276917856171124,44.10776169404692,-0.03099157344447434,0.1837047803572034,1.7156118037633306,0.9676229253797288,5.452443229018002,0.6066665649413991,-0.7425600934986036,-0.10400066375732564,-1.1662840620924868,0.9582827345778355,-0.6351423629249098,0.4271410354102585,0.8728705434511213,58.58200032453391,15.160009394387366,0.5311416991675808,12,-0.22999954223632812,1.0499992370605469,2.8216686248779297,1.480001449584961,7.266670227050767,2,0.062303465013024084,1.857150642273258,56.88000106811523,-1.051278101169713,57.0533332824707,1.696622711988633,57.40666580200195,0.062303465013024084
10287,2020-12-31,57.52000045776367,57.56666564941406,56.88666534423828,57.03333282470703,1319700.0,0.004774679863289277,1.344836658050683,2.5172549870760244,52.647350020464486,45.38700953140715,-0.41133421097502065,-0.14262193991501704,1.3847566801946272,0.663335144380568,5.008621365392743,0.6800003051757812,-0.47809476072098533,0.198333740234375,-0.8080118550488251,1.2046793355175751,-0.3048390574072215,0.7015065378759715,0.5580786141494798,73.88057152129541,25.333917226581505,0.5031727976415993,12,-0.5033340454101562,0.7766647338867188,2.428333282470703,1.2066669464111328,8.75333023071289,3,0.056791835645971345,1.5633900436005213,57.246665954589844,1.857150642273258,56.88000106811523,-1.051278101169713,57.0533332824707,0.056791835645971345
10288,2021-01-04,56.47999954223633,58.246665954589844,56.18000030517578,57.7400016784668,2526300.0,-0.018080683366666572,-1.2222203991894796,-2.5890403442626804,46.71986283302555,45.569254788546324,0.5799134913871455,0.861199147391396,2.3417156787858886,1.6602728613285933,4.982293611827625,2.0666656494140625,-0.45648282857672484,-0.7906671524047866,-1.8603503567700272,0.2790160519604541,-1.3255087545874105,-0.2558255502221627,-0.4333343505859375,14.516099260932805,-35.26147909257846,0.5348416021826204,1,0.6666660308837891,1.7999992370605469,3.3633346557617188,2.2466678619384766,9.920001983642564,0,0.08463170711824008,1.344836658050683,57.52000045776367,1.5633900436005213,57.246665954589844,1.857150642273258,56.88000106811523,0.08463170711824008
10289,2021-01-05,56.96666717529297,57.11999893188477,56.1533317565918,56.47333145141602,1727250.0,0.008616636632454489,1.4166702429487386,-0.39153562497350347,54.495916346825965,46.817572073219495,0.038799604380962194,0.3255926301339116,1.7591853710441683,1.133573431797359,5.153162633604587,0.9666671752929759,-0.4589654912899519,-0.2623329162597656,-1.3098920742548046,0.7852262417352733,-0.7861124952572851,0.26144666273775385,-0.8760019683837896,38.853586755473756,-16.206933284542558,0.5237795789975185,1,0.23333168029785156,0.9499988555908203,2.876667022705078,1.760000228881836,8.76666259765625,1,0.1196020750702953,-1.2222203991894796,56.47999954223633,1.344836658050683,57.52000045776367,1.5633900436005213,57.246665954589844,0.1196020750702953
10290,2021-01-06,59.20666885375977,59.95333480834961,56.91333389282226,57.14666748046875,3052950.0,0.03932126960445248,-1.4063313862287439,4.175658225401196,56.58581090461932,48.65462136685795,-2.114175544470463,-1.879507710206262,-0.5730437320256527,-1.1143610124321697,5.584870524020945,3.040000915527351,-0.34848300175197977,1.8943353652954187,0.526423470640978,3.2622472599498593,1.2103794179681984,2.578291312622639,-3.0728836318969783,80.35091171191449,28.562040951977224,0.6839559473272199,1,-1.1533355712890696,-1.2066688537597727,0.6049985885620046,-0.48000144958496804,6.126667022705071,2,0.09334524346979012,1.4166702429487386,56.96666717529297,-1.2222203991894796,56.47999954223633,1.344836658050683,57.52000045776367,0.09334524346979012
10291,2021-01-07,58.93333435058594,59.88666534423828,58.46666717529297,58.52666854858398,2577900.0,-0.004616616818098107,-4.392378841543353,0.1974104518931839,56.53680837529504,49.978750004529985,-1.6448932799210638,-1.5828395220768527,-0.3525261113959246,-0.8554193692621794,6.0151921300370175,1.4199981689453125,-0.2873662311824816,1.5546674728393555,0.009479459464451168,3.0998554862142598,0.7820734661518998,2.327261479526811,-2.7800025939941406,73.15790424716006,23.717928582477484,0.7725940066874528,1,-0.8800010681152344,-0.9333343505859375,0.6266660690307617,-0.2066669464111328,5.819999694824219,3,0.09253389535388012,-1.4063313862287439,59.20666885375977,1.4166702429487386,56.96666717529297,-1.2222203991894796,56.47999954223633,0.09253389535388012
10292,2021-01-08,58.53333282470703,59.29999923706055,57.73333358764648,59.11333465576172,1901250.0,-0.006787356091195407,2.2867192189188255,-1.4262370432906275,59.20217136880895,51.29000488828839,-1.0746791787565613,-1.2235159422040027,0.03448445608135842,-0.4686636102057591,5.871992539679372,1.5666656494140696,-0.20632482261457596,1.1406660079956055,-0.4424966703017006,2.7238286862929115,0.349084668846956,1.932247347144255,-2.228000946044922,62.63155675662653,11.918745168721223,0.7915813391486515,1,-0.4799995422363281,-0.5333328247070312,1.026667594909668,0.19333457946777344,5.5,4,0.10216406735017491,-4.392378841543353,58.93333435058594,-1.4063313862287439,59.20666885375977,1.4166702429487386,56.96666717529297,0.10216406735017491
10293,2021-01-11,58.813331604003906,58.8466682434082,58.04666519165039,58.3466682434082,1252800.0,0.004783578275568301,1.9999928474869646,-0.8045894609455158,59.857260185729146,52.73822100950137,-1.2674438540712103,-1.4480687973729545,-0.17900819549498692,-0.7598822205544735,6.066434168744843,0.8000030517578125,-0.02327884603196395,1.3383316040039048,-0.36226006991427084,3.0389232779220805,0.48803576704481344,2.188627440962996,-2.3620796081542963,69.99993976798629,18.5176470277475,0.850295836959088,1,-0.7599983215332031,-0.8133316040039062,0.7250022888183594,-0.08666419982910156,4.420001983642571,0,0.12684197410719023,2.2867192189188255,58.53333282470703,-4.392378841543353,58.93333435058594,-1.4063313862287439,59.20666885375977,0.12684197410719023
10294,2021-01-12,59.63999938964844,59.77333450317383,58.4466667175293,58.96666717529297,1445850.0,0.01405578910595584,1.8226900850594117,1.4428649669345148,64.68673309330848,54.8898701093609,-1.8870501569283462,-2.176292826784149,-0.94495642297003,-1.5882865779116884,6.88408395050094,1.3266677856445312,0.1391432195934712,2.0316659927368192,0.09492688161819984,3.9684051038554387,1.063296437177513,3.0000355482961254,-3.048664081298824,89.69291696259843,36.53880987991906,0.9683695555593083,1,-1.5866661071777344,-1.6399993896484375,-0.14999961853027344,-0.8966655731201172,3.8199996948242188,1,0.11334678412830046,1.9999928474869646,58.813331604003906,2.2867192189188255,58.53333282470703,-4.392378841543353,58.93333435058594,0.11334678412830046
10295,2021-01-13,59.29999923706055,59.93333435058594,58.753334045410156,59.82666778564453,1736400.0,-0.005700874514879772,2.189182780289401,-0.7821823126168489,67.25886444997926,57.554530842006244,-1.3048970001888733,-1.6870368659402288,-0.5407028715291986,-1.2421180352931884,7.5876316720301125,1.1800003051757812,0.2322636876813391,1.54199924468994,-0.43345269774236783,3.517451187122248,0.5542732734737825,2.5297252159060974,-2.5741839487109317,71.21205027769261,13.630056878561945,0.9877259712161542,1,-1.2466659545898438,-1.2999992370605469,0.12666702270507812,-0.5566654205322266,3.819999694824226,2,0.10848786878007322,1.8226900850594117,59.63999938964844,1.9999928474869646,58.813331604003906,2.2867192189188255,58.53333282470703,0.10848786878007322
10296,2021-01-14,59.50666809082031,59.91999816894531,59.15999984741211,59.33333206176758,1377150.0,0.0034851409176850368,-1.9230678942156036,-0.3291178664812441,67.5062997705898,59.205525258686826,-1.2932725830680027,-1.8870174350006437,-0.7535393673148576,-1.4396509460998885,7.7732580753048754,0.7599983215332031,0.3750058434956003,1.6830013275146456,-0.4355151529479713,3.8015178079772625,0.6237430872833372,2.742259567745954,-2.6517520216706956,80.60608582719087,19.50775559081211,1.059258240231309,1,-1.4533348083496094,-1.5066680908203125,-0.05500221252441406,-0.7633342742919922,2.7133331298828196,3,0.09791621632640823,2.189182780289401,59.29999923706055,1.8226900850594117,59.63999938964844,1.9999928474869646,58.813331604003906,0.09791621632640823
10297,2021-01-15,58.77333450317383,59.1533317565918,57.58666610717773,59.1533317565918,1810200.0,-0.012323553160920597,7.245668279559135,-2.1922577521512356,58.54879674869689,60.51985124931698,-0.406170187846584,-1.1457442207349118,-0.098423246696413,-0.7000756244155042,7.4340433151182355,1.9200019836425852,0.5438290263202319,0.9073343276977539,-1.2532674371434567,3.0679360925389645,-0.17296655472284783,1.9876352101183556,-1.7944816844562084,50.56822153406012,-7.608928051602156,1.0803008824206046,1,-0.720001220703125,-0.7733345031738281,0.8916645050048828,0.43666648864746094,4.079998016357422,4,0.10174681414261766,-1.9230678942156036,59.50666809082031,2.189182780289401,59.29999923706055,1.8226900850594117,59.63999938964844,0.10174681414261766
10298,2021-01-19,59.47333145141602,59.72000122070313,58.65999984741211,58.77999877929688,1940700.0,0.011910111178129457,-1.2714383222910948,-1.8245728512056538,64.50837540628333,61.6323467003678,-0.7117593180278234,-1.7551065085298347,-0.8049956956224804,-1.3844810700815842,8.028818584151187,1.0600013732910227,0.7364396621640452,1.4926647186279354,-0.7562601499241666,3.7415895871800373,0.36820228435188085,2.61712715290399,-2.3754993531131205,80.39761689953139,20.54013802644002,1.1244624342760519,1,-1.0399971008300852,-1.4733314514160227,0.010001182556145238,0.08333587646482954,2.3400001525878835,1,0.07667304423691301,7.245668279559135,58.77333450317383,-1.9230678942156036,59.50666809082031,2.189182780289401,59.29999923706055,0.07667304423691301
10299,2021-01-20,59.59333419799805,61.96666717529297,59.46666717529297,61.2599983215332,3984600.0,0.0020177572645321273,-1.6041691501959008,-2.4038447783530397,66.37166471328572,62.71966379021962,-0.4693426517847783,-1.789382040490196,-0.9702900263635286,-1.492932818789356,9.051018014295895,2.5,0.8427720353125494,1.5000007629394503,-0.8378014675061536,3.837802993385054,0.33109964771664835,2.668901878162252,-2.381281991293278,45.81432880069614,-16.10641265075825,1.168901115222802,1,0.1833324432373047,-0.5866680145263672,-0.30666637420654297,-0.036666870117194605,1.0666656494140625,2,0.06108064666351076,-1.2714383222910948,59.47333145141602,7.245668279559135,58.77333450317383,-1.9230678942156036,59.50666809082031,0.06108064666351076
10300,2021-01-21,65.82666778564453,68.7933349609375,61.253334045410156,61.9466667175293,12132150.0,0.10459783248469234,-1.86329162516976,-2.3280041931216324,80.31086616567129,65.3612257669281,-6.330607064508534,-7.74289780490561,-7.166241391130512,-7.672603426539752,10.435652649892797,9.200000762939453,1.2609882903746126,7.303667640686037,3.165708384325079,11.441626897046994,5.234688012505558,9.372647268866515,-8.32933868082447,73.52766273362606,10.722568984964681,2.068979628180479,1,-2.636667251586914,-3.406667709350586,-6.816666603088379,-6.270000457763679,-3.346668243408203,3,-0.035953038195380094,-1.6041691501959008,59.59333419799805,-1.2714383222910948,59.47333145141602,7.245668279559135,58.77333450317383,-0.035953038195380094
10301,2021-01-22,65.90000152587889,67.16666412353516,64.87999725341797,65.36666870117189,5181750.0,0.0011140430269562795,-2.035380260579392,0.13745687574412882,80.02865121924876,67.67527908364363,-5.936031509514514,-7.46493095410591,-7.211530921653754,-7.693006118491525,11.895114661733002,2.2866668701171875,1.6213900376285793,6.911001396179188,1.7273297743229108,12.094673018035472,4.319165585251042,9.502837207107333,-7.498991952569433,74.18203863418422,12.250075710948131,2.591835810928142,1,-2.710000991821275,-3.4800014495849467,-7.1366672515869,-6.34333419799804,-3.1133346557617045,4,-0.04218516736911482,-1.86329162516976,65.82666778564453,-1.6041691501959008,59.59333419799805,-1.2714383222910948,59.47333145141602,-0.04218516736911482
10302,2021-01-25,65.2933349609375,67.86000061035156,65.10666656494139,67.33333587646484,4620750.0,-0.009205865719186024,-1.281764410203544,-3.8250053644233497,82.59367657876037,70.2015475717582,-4.771378262780118,-6.51773174601405,-6.594467195137511,-7.029479761268263,13.488726832554265,2.7533340454101705,1.8136929909659045,5.876001358032227,0.09778941582122513,11.654213300243228,2.986895386926726,8.765107329137727,-6.060939356617801,65.46053238357426,-2.367217537145237,2.8891059711055,1,-2.103334426879883,-2.8733348846435547,-6.598334312438965,-5.736667633056648,-1.8000030517578125,0,-0.047069639528644514,-2.035380260579392,65.90000152587889,-1.86329162516976,65.82666778564453,-1.6041691501959008,59.59333419799805,-0.047069639528644514
10303,2021-01-26,65.2066650390625,65.43333435058594,62.72666549682617,63.91333389282226,4657500.0,-0.0013273930934428746,2.0992336403285585,-0.6339855714750565,81.40240604861646,72.05884456679242,-4.115199117383931,-6.131087726230895,-6.477775572362333,-6.89875695383131,15.064213463239422,2.7066688537597656,2.0530014541895483,5.399331474304198,-0.8418443089909573,11.640507257599346,2.278743582656624,8.519919365951772,-5.209394286213374,61.54392968305841,-9.537879994386927,3.120587891647575,1,-2.016664505004883,-2.7866649627685547,-7.046664237976074,-5.193330764770508,-3.6066665649414062,1,-0.036090367727309336,-1.281764410203544,65.2933349609375,-2.035380260579392,65.90000152587889,-1.86329162516976,65.82666778564453,-0.036090367727309336
10304,2021-01-27,64.26667022705078,65.68666839599611,63.38666534423828,64.43333435058594,4785600.0,-0.014415624713341901,-1.3875374703504244,-0.12886423095867955,71.40439877710267,72.51945949202835,-2.7378022163946127,-4.872811105802555,-5.49270239436504,-5.928563201451965,16.576347467574514,2.3000030517578267,2.3107642274065867,4.098669815063474,-2.304008266382283,10.501347896509238,0.8973307743405954,7.300008855786352,-3.5657143375545886,39.964665991421484,-28.70768141031388,3.2013390407228814,1,-1.076669692993164,-1.846670150756836,-6.226670265197754,-4.253335952758789,-1.5000038146972585,2,-0.03817435405287617,2.0992336403285585,65.2066650390625,-1.281764410203544,65.2933349609375,-2.035380260579392,65.90000152587889,-0.03817435405287617
10305,2021-01-28,62.36666870117188,65.93333435058594,62.313331604003906,64.95999908447266,3852000.0,-0.029564337457756773,-1.6814789697509147,15.56021972991527,62.76648499105245,71.9928134054131,-0.3990066489917865,-2.6779883775814994,-3.58854377923992,-3.983237801905851,17.94028708460253,3.6200027465820312,2.52554297842552,1.924334907531744,-4.354131011267775,8.202800826331256,-1.214898051868012,5.0635678669315,-1.0183224859603826,0.961605913511991,-64.36972623885015,3.1392329593997568,1,0.8233318328857351,0.05333137512206321,-4.431668281555183,-2.35333442687989,-0.07333755493164062,3,-0.027365079605858544,-1.3875374703504244,64.26667022705078,2.0992336403285585,65.2066650390625,-1.281764410203544,65.2933349609375,-0.027365079605858544
10306,2021-01-29,60.813331604003906,62.49333190917969,59.79333114624024,61.893333435058594,4598250.0,-0.024906526667485607,1.3684229899211566,0.4164536219562076,57.80821173337682,71.91052618148865,1.5189014246627082,-0.8893422061080685,-2.0492287608194033,-2.394958904899198,18.915736571479407,2.700000762939446,2.604645739687811,0.19266452789306499,-5.903584174370209,6.288913230156332,-2.8554598232385686,3.2407888790246986,7.980003356933594,12.644629388890364,-50.83766569582076,3.0481243511316345,1,2.9133358001708984,1.6600017547607422,-2.98166561126709,-0.8499984741210938,2.6733360290527344,4,0.027406292243371988,-1.6814789697509147,62.36666870117188,-1.3875374703504244,64.26667022705078,2.0992336403285585,65.2066650390625,0.027406292243371988
10307,2021-02-01,60.78666687011719,61.45333480834961,60.36666870117188,61.20000076293945,2766000.0,-0.0004384685591697357,1.362312530838843,0.3827159185634157,56.877327571582725,71.06263197763303,2.079916516901193,-0.6381154342056234,-2.0135439067679286,-2.31047930638843,20.120638889530653,1.0866661071777273,2.7061364089357625,0.002666473388671875,-5.916260280682252,5.921593227459589,-2.95679690364679,2.962129850424134,7.826668014526362,16.178097809035265,-44.55972815523131,2.959463377035459,2,3.343334197998047,1.686666488647461,-2.956667900085449,-0.823333740234375,3.6066665649414205,0,0.03290195207237456,1.3684229899211566,60.813331604003906,-1.6814789697509147,62.36666870117188,-1.3875374703504244,64.26667022705078,0.03290195207237456
10308,2021-02-02,61.2599983215332,61.54666519165039,60.03333282470703,61.5,3072600.0,0.007786764364418719,8.080028839221342,0.5806484361300563,55.788465894949375,69.88672099781787,2.108396649368359,-0.7746994211071012,-2.4940909060469707,-2.7383043443957717,20.696337537712893,1.5133323669433594,2.8197526575193166,0.23699798583984233,-5.32546601518311,5.799461986862795,-2.5442340146716305,3.018229986351315,7.176936488342278,23.887075079291524,-31.817159332332405,2.781232000511476,2,3.033334732055664,1.2133350372314453,-3.4816665649414062,-1.2966651916503906,3.906665802001953,1,0.03645663808092947,1.362312530838843,60.78666687011719,1.3684229899211566,60.813331604003906,-1.6814789697509147,62.36666870117188,0.03645663808092947
10309,2021-02-03,63.77999877929688,64.07333374023439,61.49333190917969,61.93333435058594,4891050.0,0.04113614963776269,1.1205485636886827,-7.694381308114152,63.849955056238116,68.05773087454753,0.27348908667075733,-2.907141064057683,-4.996471502019851,-5.1751158064670975,21.60951672359466,2.813335418701186,3.168388916693644,2.416331863403329,-2.930500050627593,7.763163777434251,-0.2570840936121286,5.089747820418793,4.484063957305899,64.92940639241044,10.724690958973184,2.6734159570154628,2,0.04666709899901633,-1.3066654205322337,-6.001667022705085,-3.8166656494140696,0.8533325195312287,2,-0.03417999916744152,8.080028839221342,61.2599983215332,1.362312530838843,60.78666687011719,1.3684229899211566,60.813331604003906,-0.03417999916744152
10310,2021-02-04,64.73332977294922,65.32666778564453,63.86666870117188,64.76000213623047,3530100.0,0.014947177985236815,1.517231853937006,-0.014443535526304861,65.44521940824393,66.43734956221365,-0.9512788140707968,-3.610301197388175,-5.893661702420388,-6.050046696379411,21.992354804762464,1.5466690063476491,3.4644902552392836,3.09332981109619,-2.354425743927976,8.541085366120349,0.3694520335841105,5.8172075886082695,3.361318331846306,89.27703027374112,36.825154229699294,2.72387777751208,2,-0.9066638946533203,-2.2599964141845703,-6.9766645431518555,-4.769996643066406,1.5600051879882812,3,-0.030381001062261492,1.1205485636886827,63.77999877929688,8.080028839221342,61.2599983215332,1.362312530838843,60.78666687011719,-0.030381001062261492
10311,2021-02-05,64.38666534423828,65.58000183105469,64.09333038330078,65.06666564941406,2593800.0,-0.005355269533127038,-1.3473693720825177,25.494565217391305,66.97580335353511,64.70203031496641,-0.9407903464848388,-2.9872996689755524,-5.510490983595162,-5.652494651888972,22.423710513444927,1.4866714477539062,3.7668297996462456,2.473998832702634,-2.949185002703871,7.897182668109146,-0.2375930850006256,5.185590750405893,3.541956421386132,78.48552914459577,24.729802790576976,2.711591917703256,2,-1.5233325958251953,-1.9133319854736328,-6.630000114440918,-4.423332214355469,-0.5933341979980398,4,-0.032511921324177795,1.517231853937006,64.73332977294922,1.1205485636886827,63.77999877929688,8.080028839221342,61.2599983215332,-0.032511921324177795
10312,2021-02-08,64.51333618164061,64.92666625976561,63.88666534423828,64.92666625976561,1816050.0,0.001967345827355693,4.032302126402766,0.607838077393441,65.7894856350143,62.96726138012171,-1.3295566657589077,-2.785823567650752,-5.616699046561152,-5.720744254190727,23.512618856781973,1.0400009155273295,3.2470138227400653,2.301669502258285,-2.994952030549001,7.598291035065579,-0.34664126414536156,4.949980268661932,3.2525797715961176,80.7692572209848,29.128437699536164,2.6483107664036463,2,-1.6500034332275249,-2.0400028228759624,-6.856670379638658,-4.550003051757798,-0.40000152587889204,0,-0.015914051409360308,-1.3473693720825177,64.38666534423828,1.517231853937006,64.73332977294922,1.1205485636886827,63.77999877929688,-0.015914051409360308
10313,2021-02-09,66.27333068847656,66.45999908447266,64.02666473388672,64.73999786376953,3751800.0,0.027281095832349944,1.5524446703026278,-3.709705404607206,68.97726851553831,62.6975802399479,-3.2657625767012064,-4.172188162805163,-7.301185350304095,-7.418409253833687,24.831359474270933,2.4333343505859375,2.7454181059082217,3.688664054870607,-1.650827391734353,9.028155501475567,1.0189183315681305,6.35840977817309,1.3331335686202408,96.24157630443432,42.051778837183235,2.6697457233024804,2,-3.146665573120117,-3.799997329711914,-8.61666488647461,-6.30999755859375,-2.859996795654304,1,-0.028367327156907818,4.032302126402766,64.51333618164061,-1.3473693720825177,64.38666534423828,1.517231853937006,64.73332977294922,-0.028367327156907818
10314,2021-02-10,66.40000152587889,67.59999847412111,65.74666595458984,66.87333679199219,2280000.0,0.0019113395401502142,-1.0823885919531768,-0.30869701508133696,52.49420161518369,61.55621542040693,-3.4173694846431033,-3.96999333601579,-7.326107900294822,-7.475420154664093,25.684890949825817,1.8533325195312642,2.2379696533848943,3.4773347854614087,-1.9326780763427678,8.887347647265585,0.7723283545593205,6.182341216363497,-6.606670379638651,67.85719394688641,15.447874053781952,2.7050064309020883,2,-2.7033367156982138,-3.9266681671142436,-8.686669349670396,-6.4366683959960795,-3.02666854858397,2,-0.01857435804219154,1.5524446703026278,66.27333068847656,4.032302126402766,64.51333618164061,-1.3473693720825177,64.38666534423828,-0.01857435804219154
10315,2021-02-11,65.73332977294922,66.81999969482422,64.38666534423828,66.65333557128906,1911600.0,-0.010040237012191033,2.8829781405796306,1.9436662851984394,49.31051416971343,60.612026802222104,-2.4841498656822623,-2.947774471563662,-6.548722365891855,-6.725013377591495,26.211098353395297,2.4333343505859375,1.729895070764833,2.4889965057373047,-2.777198680974024,7.7551916924486335,-0.1441010876183526,5.122094099092969,-5.78386528015136,49.73064263612698,0.07230949493160921,2.633097593355664,2,-1.9166641235351491,-2.879995346069336,-8.174997329711914,-5.769996643066406,-3.3466644287109375,3,-0.016734257612091685,-1.0823885919531768,66.40000152587889,1.5524446703026278,66.27333068847656,4.032302126402766,64.51333618164061,-0.016734257612091685
10316,2021-02-12,65.33333587646484,66.04666900634766,64.33999633789061,65.63333129882811,1953450.0,-0.006085100174690661,2.0295852378534196,0.3260799256967844,50.16835406050214,59.866585300990934,-1.5372218730534328,-2.2017651761315307,-6.045108228283581,-6.21742577374949,26.756779411913133,1.7066726684570455,1.4593929521937312,1.7976692199707003,-3.237515276581391,6.832853716522791,-0.7199230283053453,4.315261468246746,-5.2308607040405235,38.958813594842,-8.341232840095977,2.517592248276044,2,-1.5166702270507741,-2.1433353424072266,-7.306669235229492,-5.370002746582031,-4.553337097167962,4,0.014693862965881044,2.8829781405796306,65.73332977294922,-1.0823885919531768,66.40000152587889,1.5524446703026278,66.27333068847656,0.014693862965881044
10317,2021-02-16,64.75333404541016,65.91999816894531,64.17333221435547,65.78666687011719,2354100.0,-0.008877578701191435,1.687187853961137,3.44449530785093,48.168112285323005,59.01987934436578,-0.3747889314930717,-1.2129759938255802,-5.363295345050503,-5.537220087840694,28.745563706053385,1.7466659545898438,1.4160071166680765,0.9186674118042006,-3.6105832627900725,5.447918086398481,-1.3459579254929395,3.1832927491013407,-4.5009084069519005,20.3358925963566,-24.12296568101104,2.2646253372971388,2,-0.20666885375976562,-1.563333511352539,-6.726667404174805,-4.790000915527344,-4.2933349609375,1,-0.014825536218670776,2.0295852378534196,65.33333587646484,2.8829781405796306,65.73332977294922,-1.0823885919531768,66.40000152587889,-0.014825536218670776
10318,2021-02-17,64.03333282470703,64.42666625976561,63.02000045776367,64.10666656494139,1953000.0,-0.011119137436200632,2.9439239342019183,0.07096817064255385,49.040027320174616,57.374331818136504,0.8716433928263427,-0.14106738428039733,-4.5284077224455,-4.712413800456417,30.1901203966715,1.7333335876464844,1.5608180279009503,-0.02933387756347372,-4.066544313810979,4.007876558684032,-2.0479390956872265,1.989271340560279,-3.633955729535515,22.125170432918285,-21.956107803171502,2.018605218123754,2,1.2766666412353516,-0.8433322906494141,-6.00666618347168,-4.069999694824219,-2.520000457763672,2,0.0012493779025011253,1.687187853961137,64.75333404541016,2.0295852378534196,65.33333587646484,2.8829781405796306,65.73332977294922,0.0012493779025011253
10319,2021-02-18,63.23333358764648,63.72000122070313,62.27999877929688,63.57333374023438,2066850.0,-0.012493481156924502,3.547363348893137,4.636339991678162,53.92037797253895,56.09379388083595,1.7723219236749017,0.996715773808269,-3.630120787514848,-3.8170521051977744,30.19244778370383,1.7533340454101491,1.7348606651275276,-1.0113330841064467,-4.489716075322953,2.4670499071100593,-2.7505245797146998,0.7278584115018063,-2.6899440648959683,20.998559826036114,-27.35823016221748,1.7391914956082526,2,1.7066650390625213,-0.04333305358886008,-5.206666946411126,-3.2700004577636648,-0.7799987792968679,3,0.002846604709307199,2.9439239342019183,64.03333282470703,1.687187853961137,64.75333404541016,2.0295852378534196,65.33333587646484,0.002846604709307199
10320,2021-02-19,63.459999084472656,64.13333129882811,63.01333236694336,63.31999969482422,2233800.0,0.003584588759850904,-1.9734456811253307,-0.41176272593654667,63.60522020279351,55.71928464186466,1.5042249903845004,0.6151958294706787,-3.745456428806392,-3.960652294609062,27.947770885763656,1.1199989318847514,1.9289524852651994,-0.6663341522216797,-4.078506597134137,2.7458382926907845,-2.3724203746779153,1.0397520702345489,-2.7754773826947385,31.3274121185727,-20.6566529814973,1.7060862224562316,2,1.4799995422363423,-0.26999855041503906,-5.433332443237305,-3.4966659545898438,-1.3333320617675781,4,-0.0013656808765845074,3.547363348893137,63.23333358764648,2.9439239342019183,64.03333282470703,1.687187853961137,64.75333404541016,-0.0013656808765845074
10321,2021-02-22,63.11999893188477,63.71333312988281,62.459999084472656,63.33333206176758,2297400.0,-0.005357708123117089,1.5753388149901628,-1.523814713896407,61.62018294594267,55.25602878752336,1.8390487423738549,0.7760341395246613,-3.2979310336576972,-3.5708678008307686,25.47695645017286,1.2533340454101562,1.7613999317210016,-0.8673341751098533,-4.200872285459916,2.466203935240202,-2.5341032302848774,0.7994348800651778,-2.29716769465999,23.076931138414892,-32.05512696834694,1.6667690551750287,2,1.8199996948242259,0.07000160217284446,-5.093332290649421,-3.1566658020019602,-0.9066658020019602,0,-0.011618086185930743,-1.9734456811253307,63.459999084472656,3.547363348893137,63.23333358764648,2.9439239342019183,64.03333282470703,-0.011618086185930743
10322,2021-02-23,62.22000122070313,63.02666854858398,60.9000015258789,62.73333358764648,3315900.0,-0.014258519112981372,2.8666592684813526,2.4062477648237026,54.58600255924966,53.65699923682463,2.6591659627852593,1.5114739991394543,-2.319496409591004,-2.621555868513809,22.4389071611186,2.2199974060058736,1.4435587948560524,-1.6136651992797795,-4.976928486854426,1.74959808829486,-3.2952968430670992,0.0679664445075403,5.379997253417976,37.42912339074179,-20.760660342880342,1.6816316437873213,2,2.029998779296868,0.9699993133544851,-4.1933345794677805,-2.2566680908203196,-0.27333450317383523,1,-0.023143722487216856,1.5753388149901628,63.11999893188477,-1.9734456811253307,63.459999084472656,3.547363348893137,63.23333358764648,-0.023143722487216856
10323,2021-02-24,62.85333251953125,62.93999862670898,61.040000915527344,61.0533332824707,3005850.0,0.010178902063688433,-1.080292534807416,-3.5064986215046265,44.59984332165205,52.77984831532112,1.6647574083124823,0.7302368043344671,-2.830382375055706,-3.1921285323918767,20.825806323227454,1.8999977111816335,1.1264040061715974,-0.8626672744751005,-4.188129976696345,2.462795427746137,-2.525398625585723,0.8000640766355218,4.61266601562501,60.412365295812755,2.9480693547866608,1.6627313511106199,2,1.0066680908203125,0.8733348846435547,-4.826665878295898,-2.8899993896484375,-1.5,2,-0.03807806744876863,2.8666592684813526,62.22000122070313,1.5753388149901628,63.11999893188477,-1.9734456811253307,63.459999084472656,-0.03807806744876863
10324,2021-02-25,61.813331604003906,63.19333267211914,61.43333435058594,62.73333358764648,2022750.0,-0.016546472141380386,-1.0952404740225385,-0.5111124297724493,33.153851774318866,50.984663604721725,2.219077644763715,1.6622397439861558,-1.6712637037355265,-2.0863700643126606,19.09420658069537,1.7599983215332031,0.7931631888660533,-1.780001258850099,-5.199598039291004,1.639595521590806,-3.489799649070548,-0.07020286862965008,5.521346990966805,28.2473531084314,-24.152155415996386,1.7097983902204517,2,1.660003662109375,2.316669464111328,-3.5966644287109375,-1.8499984741210938,0.8266677856445312,3,-0.0048533096223066785,-1.080292534807416,62.85333251953125,2.8666592684813526,62.22000122070313,1.5753388149901628,63.11999893188477,-0.0048533096223066785
10325,2021-02-26,60.65999984741211,62.13333129882813,60.56000137329102,61.893333435058594,4063350.0,-0.018658301157109758,-1.1953483668184781,1.340577096109442,30.330755257860503,48.780485959983764,2.879932207423863,2.8260494265124265,-0.38826819163078596,-0.8786421020124209,17.93181067823909,1.5733299255371094,0.16564563557000156,-2.8479995727539062,-6.475348956007835,0.7793498105000296,-4.661674264380878,-1.0343248811269419,6.545985206176766,3.1712005535747316,-44.031338637249476,1.8136746916269677,2,2.5799999237060547,3.633333206176758,-1.2683334350585938,-0.6966667175292969,1.2400016784667898,4,0.02956371522335255,-1.0952404740225385,61.813331604003906,-1.080292534807416,62.85333251953125,2.8666592684813526,62.22000122070313,0.02956371522335255
10326,2021-03-01,62.47999954223633,63.20000076293945,61.03333282470703,61.22666549682617,3041400.0,0.03000329211016095,-1.6422789568194718,-1.016216584032093,40.895502401040204,47.97241819506344,0.6846171504504284,1.1987762912253004,-2.1156043582322894,-2.6661088984496146,18.050872488424385,2.5400009155273438,-0.08873453162085809,-1.1113332748413072,-4.5496793234574255,2.327012773774811,-2.830506299149363,0.6078397494667556,4.460146164140639,72.72722018322104,28.54085043467309,1.7191730243080607,3,0.013334274291992188,1.3466663360595703,0.3250007629394531,-0.05999946594238281,-0.8333320617675781,0,-0.005655129995517982,-1.1953483668184781,60.65999984741211,-1.0952404740225385,61.813331604003906,-1.080292534807416,62.85333251953125,-0.005655129995517982
10327,2021-03-02,62.78666687011719,63.13333129882813,61.88000106811523,62.71333312988281,3070500.0,0.004908247921377562,2.269574476554391,0.05851092971018463,32.052176262580986,46.08487918866415,0.07782457296494982,1.106349571893091,-2.315537364768261,-2.933765480229134,18.176368546777326,1.2533302307129048,-0.2674374935690622,-0.9046659469604492,-4.107851797750072,2.298519903829181,-2.506258872355261,0.6969269784343624,3.8982730629363402,84.34340953096549,44.810823009851916,1.601592925394815,3,-0.4400005340576172,1.039999008178711,0.01833343505859375,-0.3666667938232422,-0.8933334350585938,1,-0.009131456865203447,-1.6422789568194718,62.47999954223633,-1.1953483668184781,60.65999984741211,-1.0952404740225385,61.813331604003906,-0.009131456865203447
10328,2021-03-03,63.49333190917969,64.31333160400389,62.20000076293945,62.43999862670898,3019500.0,0.011255017574421267,-1.7565262605329293,14.363555971702135,35.88080645316708,44.08048235317839,-0.7973442850146313,0.606684093075117,-2.8809849843690643,-3.620439408065039,18.676026195572508,2.113330841064439,-0.4342839323563652,-0.30966758728027344,-3.30493845841373,2.685603283853183,-1.8073030228470088,1.1879678482864549,2.946610481483333,78.15274317952934,40.45966540865583,1.4976354355667294,3,-1.0566654205322266,0.20333290100099077,-0.6883316040039062,-1.0733318328857422,-1.2533302307128906,2,-0.02435949012508476,2.269574476554391,62.78666687011719,-1.6422789568194718,62.47999954223633,-1.1953483668184781,60.65999984741211,-0.02435949012508476
10329,2021-03-04,61.599998474121094,64.03333282470703,60.91999816894531,63.26666641235352,3377400.0,-0.029819405882916983,-1.0572683171523891,-1.5822797645993623,32.06017690675441,40.57547754250738,0.938643850364187,2.454148931031142,-0.8706812949655784,-1.7184537797999582,18.015613955171066,3.1133346557617188,-0.5940844368110731,-2.094001007080081,-5.247291367601463,1.0592893534413008,-3.670646187340779,-0.5173558268193901,4.604746275847049,27.70864903705914,-8.112211252217428,1.5766451802606911,3,0.8366680145263672,2.0966663360595845,1.2050018310546875,0.8200016021728516,1.9266700744628835,3,-0.004004317543830349,-1.7565262605329293,63.49333190917969,2.269574476554391,62.78666687011719,-1.6422789568194718,62.47999954223633,-0.004004317543830349
10330,2021-03-05,62.76666641235352,62.90666580200195,60.099998474121094,62.2400016784668,2965800.0,0.01893941505083907,5.958706528832604,-0.3159985992442357,39.555058796134624,38.1237970814176,-0.3762866184679936,1.1937955738013883,-1.9009718139201723,-2.8619333448281097,16.934797329887214,2.8066673278808594,-0.7031701111233275,-0.8289999008178626,-3.968451458381928,2.310451656746203,-2.398725679599899,0.7407258779641737,3.212288602547538,63.29117247623397,26.716075147481874,1.5697257787820336,3,-0.5600013732910298,0.9299983978271555,0.03833389282225852,-0.3466663360595774,0.38000106811522727,4,-0.0020180619737382166,-1.0572683171523891,61.599998474121094,-1.7565262605329293,63.49333190917969,2.269574476554391,62.78666687011719,-0.0020180619737382166
10331,2021-03-08,62.29333114624024,63.20666885375977,61.606666564941406,62.16666793823242,2634150.0,-0.007541188550681421,-1.5668500578324869,0.24050064463792656,39.901463021385204,36.49218157721044,-0.03637069351896827,1.5834465951677927,-1.2728854611004934,-2.373887777218563,15.661068435683468,1.6000022888183665,-0.8438941120595018,-1.1976684570312415,-4.365534629361939,1.9701977152994488,-2.7816015431965937,0.38626462913410364,3.3328864762140213,52.05694884563186,12.873016842259368,1.583933086165346,3,-0.08666610717774859,1.4033336639404368,0.5116691589355398,0.12666893005370383,0.12000274658201704,0,-0.006314152945809837,5.958706528832604,62.76666641235352,-1.0572683171523891,61.599998474121094,-1.7565262605329293,63.49333190917969,-0.006314152945809837
10332,2021-03-09,63.48666763305664,64.62666320800781,62.53333282470703,62.98666763305664,4378650.0,0.019156729377899362,-1.9762928813559322,3.9474762076855994,47.83983696086367,36.852180870456166,-1.1523132010425954,0.3259632888840045,-2.299141686482912,-3.532225960630015,14.625184303509428,2.333332061767571,-1.0956754767639794,0.04700145721435689,-3.084172214736057,3.178175129164771,-1.5185853787608465,1.6125882931895674,1.8079768404976306,74.81599274589217,32.09145571782508,1.5655868359752074,3,-1.1233367919921875,0.329998016357429,-0.38666725158691406,-1.0666675567626953,-0.13333511352539062,1,-0.028982465471692587,-1.5668500578324869,62.29333114624024,5.958706528832604,62.76666641235352,-1.0572683171523891,61.599998474121094,-0.028982465471692587
10333,2021-03-10,64.39333343505861,65.06666564941406,63.88000106811523,64.15333557128906,2663400.0,0.01428120006616762,-2.016943070507189,0.4799957275390909,54.545454545454625,39.229025622804585,-2.031154646268199,-0.7681523062393296,-3.0466686543528,-4.4028431237698555,13.114782848736336,1.5799980163574219,-1.2920537973279096,1.0476671218872227,-1.8277564301113784,3.9230906738858238,-0.39004465411207434,2.4853788978865197,-4.293334960937514,86.44297693823752,39.27781114790946,1.4377117759993001,3,-1.8100013732910298,-0.5766677856445384,-1.0916662216186666,-1.9733333587646626,-1.1133346557617259,2,-0.03882389475179593,-1.9762928813559322,63.48666763305664,-1.5668500578324869,62.29333114624024,5.958706528832604,62.76666641235352,-0.03882389475179593
10334,2021-03-11,65.16666412353516,65.50666809082031,64.35333251953125,64.83333587646484,2427600.0,0.012009483703098844,1.2763138081614214,1.3888800584924632,56.41282105529918,42.1270329336311,-2.5465935745144606,-1.7271721134859277,-3.637202534623455,-5.137284831445228,11.261334864152767,1.1533355712890625,-1.3178330262342115,1.882664680480957,-0.7604714648249882,4.525800825786902,0.5610966078279915,3.2042327531339296,-4.967332305908201,93.7113973778792,42.7028425701226,1.321568072652971,3,-2.363330841064453,-1.3166656494140554,-1.7833309173583984,-2.746664047241211,-2.933330535888679,3,-0.04491042290457503,-2.016943070507189,64.39333343505861,-1.9762928813559322,63.48666763305664,-1.5668500578324869,62.29333114624024,-0.04491042290457503
10335,2021-03-12,64.63333129882811,65.19999694824219,64.05332946777344,65.13333129882811,2241000.0,-0.00818413573688559,2.621066833710626,-1.500022888532845,55.60493627617052,43.76141447531225,-1.553767041445525,-1.349672183131844,-2.9179135312821813,-4.576072446325412,10.01000180635457,1.14666748046875,-1.2813358975841638,1.4043317794799677,-1.0642189908631536,3.872882549823082,0.17005639430840347,2.638607164651525,-4.221706030273424,77.60675768465536,22.11224730995248,1.2342753851715573,3,-1.8299980163574077,-0.7833328247070099,-1.4833316802978374,-2.2133312225341655,-3.2333297729492116,4,-0.017122167897049123,1.2763138081614214,65.16666412353516,-2.016943070507189,64.39333343505861,-1.9762928813559322,63.48666763305664,-0.017122167897049123
10336,2021-03-15,66.2933349609375,66.31999969482422,64.46666717529297,64.60666656494139,2262450.0,0.02568339939704578,1.130269879201105,-3.373336791992216,64.28237422870092,47.34254758265891,-2.923389604552831,-3.092628176530809,-4.380658127278366,-6.210182856157729,8.89908636504427,1.85333251953125,-0.9879504287966157,3.0163354873657227,0.3463810590159966,5.686289915715442,1.6813582731908667,4.351312701540586,-5.67790797949219,99.29582572744526,39.80117542852129,1.3349772141748601,3,-3.0833358764648438,-2.443336486816399,-3.1433353424072266,-3.8733348846435547,-3.8733367919921875,0,-0.047465819638171536,2.621066833710626,64.63333129882811,1.2763138081614214,65.16666412353516,-2.016943070507189,64.39333343505861,-0.047465819638171536
10337,2021-03-16,63.79333114624024,66.27333068847656,63.61333465576172,66.0,1913250.0,-0.03771123923951558,-1.072728083408265,-1.3083003505597495,52.914421748399974,49.23517150435146,-0.2967835963873853,-0.7043451265999678,-1.7171901907380018,-3.690896031006723,7.643608482580677,2.6800003051757812,-0.5876946090690467,0.5643318176269574,-2.0272364308048836,3.1559000660587913,-0.731452306588956,1.8601159418428779,-2.835629801992198,6.650120642222785,-50.550287214056866,1.295784124215918,3,-0.5833320617675852,0.056667327880859375,-1.1249980926513743,-1.3733310699462962,-2.3199996948242188,1,-0.021632312165271173,1.130269879201105,66.2933349609375,2.621066833710626,64.63333129882811,1.2763138081614214,65.16666412353516,-0.021632312165271173
10338,2021-03-17,64.11333465576172,64.54000091552734,63.14666748046875,63.540000915527344,1732800.0,0.005016253325726083,-1.0490188378642193,-0.2598186580000527,57.46430594676396,52.05785250879697,-0.5806527121641096,-1.073064359994035,-1.8331133661346257,-3.9956274939162952,6.8708426791345785,1.3933334350585938,-0.3956246303729216,0.8803352355957017,-1.7167015380768618,3.477372009268258,-0.4181831512405836,2.17885362243198,-2.8338954104791014,30.462211643646242,-29.144747022076572,1.2985183868362793,3,-0.9033355712890625,-0.2633361816406179,-1.4450016021728516,-1.6933345794677734,-1.8800010681152415,2,-0.011854041601658705,-1.072728083408265,63.79333114624024,1.130269879201105,66.2933349609375,2.621066833710626,64.63333129882811,-0.011854041601658705
10339,2021-03-18,63.41333389282226,64.82666778564453,63.18000030517578,63.72666549682617,2800950.0,-0.010918177422807873,-3.2222309167025314,-0.5465082237717694,59.20641440025711,54.24133646481057,0.45105300415411165,-0.3782816982232191,-0.9486477974535603,-3.2925730344637927,6.49944954067628,1.64666748046875,-0.1380445245819928,0.17133445739745667,-2.426954470378014,2.7696233851729346,-1.1278100064902858,1.4704789212851992,-1.831461020567147,8.403356293651429,-55.93228407923176,1.299144463887739,3,0.549999237060554,0.43666458129884234,-0.6133346557617116,-0.9933338165283132,-1.1866683959960866,3,-0.002102635287252519,-1.0490188378642193,64.11333465576172,-1.072728083408265,63.79333114624024,1.130269879201105,66.2933349609375,-0.002102635287252519
10340,2021-03-19,63.37333297729492,63.9466667175293,62.42666625976562,63.6866683959961,4708650.0,-0.0006307966017832234,2.6480066650492495,1.000012174632935,53.39068500576548,55.74013890751949,0.6550443856867503,-0.36375648046289655,-0.7930566229962253,-3.2598325191045987,5.781744296676015,1.520000457763679,0.04094379785352231,0.1356668472290039,-2.461380039423176,2.732713733881191,-1.162856596097086,1.4341902905550938,-1.5071724956856656,24.315069164248328,-37.34973286295548,1.2985234433260922,3,1.0,0.08666610717773438,-0.2883338928222585,-0.9533329010009766,-2.520000457763672,4,-0.017988629224485964,-3.2222309167025314,63.41333389282226,-1.0490188378642193,64.11333465576172,-1.072728083408265,63.79333114624024,-0.017988629224485964
10341,2021-03-22,62.38666534423828,63.813331604003906,62.29333114624024,63.02666854858398,2431800.0,-0.015569129580262686,-2.6773985150457067,2.042549824078627,48.55630013669012,55.819745927055756,1.850995758499323,0.5956963825902548,0.3089310617763772,-2.2642017980032563,5.298160833070524,1.5200004577636648,0.43109229082359946,-0.8143341064453153,-3.4389370291905976,1.810268816299967,-2.1266355678179565,0.4979673549273258,-0.25327450983612465,2.3450806214313342,-54.11909625712695,1.3123014613726425,3,1.9200000762939453,0.823333740234375,0.9483346939086914,0.03333473205566406,-1.9333305358886719,0,-0.015815299838758068,2.6480066650492495,63.37333297729492,-3.2222309167025314,63.41333389282226,-1.0490188378642193,64.11333465576172,-0.015815299838758068
10342,2021-03-23,60.77999877929688,62.08000183105469,60.52000045776367,61.32666778564453,2679750.0,-0.025753365019208885,-1.9250053644231457,0.8541660457880572,40.804348646749276,54.292956382755165,3.3898206965534357,2.201839624398737,2.0275209398588245,-0.6352569252112445,5.770207982165185,1.8666648864746094,0.6154905078720105,-2.3490005493164006,-5.159348861011004,0.4613477623782032,-3.754174705163699,-0.9438263934691022,5.540000915527337,6.03711180220519,-45.71384667251679,1.4051741558473019,3,2.640001296997063,2.430000305175774,2.7233343124389577,1.6400012969970632,0.4866676330566406,1,0.026982550552584916,-2.6773985150457067,62.38666534423828,2.6480066650492495,63.37333297729492,-3.2222309167025314,63.41333389282226,0.026982550552584916
10343,2021-03-24,60.459999084472656,61.63999938964844,60.43333435058594,60.72666549682617,2153550.0,-0.0052648848511201995,-6.541753591226083,0.48780232509455923,45.675272976288134,53.09989548508727,3.4567119074036228,2.4594401563407047,2.449006561118182,-0.25671817075325976,6.283067617281077,1.2066650390625,0.8305124175099579,-2.5493335723876953,-5.6024404153468055,0.5037732705714149,-4.075886993867243,-1.0227801509081402,5.744000625610354,0.606936265614065,-51.94687741709512,1.5265534214795544,3,2.916667938232422,2.75,3.4083337783813477,1.960000991821289,-0.5400009155273438,2,0.016760376815877498,-1.9250053644231457,60.77999877929688,-2.6773985150457067,62.38666534423828,2.6480066650492495,63.37333297729492,0.016760376815877498
10344,2021-03-25,61.51333236694336,61.83333206176758,59.7400016784668,60.68000030517578,3183900.0,0.01742198641119752,1.8416285843743931,-3.1249982118589514,45.204084135002745,51.944245247179744,2.045792137713512,1.4571902101398635,1.4848413989621676,-1.2530959364881724,6.820445743602713,2.0933303833007812,0.8680572405148013,-1.4810003280639634,-4.561671478312476,1.5996708221845424,-3.0213359031882163,0.059335247060289475,4.459840728759772,42.15526247061896,-8.666900106270504,1.5403355751242542,3,1.5166683197021484,1.5166683197021484,2.7366676330566406,0.9066677093505859,-0.9866638183593821,3,0.011704799480023675,-6.541753591226083,60.459999084472656,-1.9250053644231457,60.77999877929688,-2.6773985150457067,62.38666534423828,0.011704799480023675
10345,2021-03-26,62.45333480834961,62.52000045776367,61.313331604003906,61.5,2301450.0,0.015281279768731837,1.2208640644801185,1.1440035156303645,50.59114589058893,50.42299765405619,0.8538262246510371,0.6940108788973092,0.6577293399384132,-2.127011536725611,7.197560533362529,1.2066688537597656,0.747733646060432,-0.630664634704587,-3.5239529242964096,2.2626236548872356,-2.0773087795004983,0.8159795100913243,3.1458480023193403,66.61216202674848,15.28747088191757,1.4466441447959122,3,0.5533313751220703,0.5766658782958984,1.6116647720336914,-0.03333473205566406,-2.4133338928222656,4,-0.0036294188648055004,1.8416285843743931,61.51333236694336,-6.541753591226083,60.459999084472656,-1.9250053644231457,60.77999877929688,-0.0036294188648055004
10346,2021-03-29,62.12666702270508,62.893333435058594,61.53333282470703,62.46666717529297,2502600.0,-0.005230589954034914,1.2793318948293775,-0.3566429648955028,44.63158192726746,49.50268211837481,0.5892635991948012,1.0465055208282479,1.0891565806880834,-1.772210031274831,7.456374216835678,1.3600006103515625,0.5093829136141252,-0.9396657943725586,-3.8527301473274775,1.9733985585823675,-2.396197970850025,0.5168663821049009,3.1209649200317386,75.6870995019519,26.204764806880064,1.4565321764774626,3,0.15666770935058594,0.9033336639404297,1.9383325576782227,0.2933330535888672,-1.3066673278808594,0,-0.020495780060251212,1.2208640644801185,62.45333480834961,1.8416285843743931,61.51333236694336,-6.541753591226083,60.459999084472656,-0.020495780060251212
10347,2021-03-30,62.21333312988281,62.45333480834961,61.72000122070313,61.9000015258789,1815900.0,0.001394990449850697,-1.1782221970426854,-0.9215631276015872,40.79910843087951,47.65099350549875,0.28486151421218153,0.9641150474031264,1.134058059717674,-1.8613549076563132,7.729174513363477,0.7333335876464773,0.3026951045555677,-0.8243330001831026,-3.7601801741329837,2.1115141737667784,-2.292256587158036,0.6435905867918379,2.7038409969977977,78.43549750975954,32.23927950197827,1.4679235869749394,3,0.07000160217285156,0.8166675567626953,1.8516664505004883,0.2066669464111328,0.2733345031738281,1,-0.028289728792682656,1.2793318948293775,62.12666702270508,1.2208640644801185,62.45333480834961,1.8416285843743931,61.51333236694336,-0.028289728792682656
10348,2021-03-31,61.9466667175293,62.9000015258789,61.6533317565918,62.70000076293945,3570300.0,-0.004286322544345911,1.161850896341881,-2.404270861233479,35.802499867965935,45.050558557466395,0.23676316467303593,1.1688980611792772,1.5093395634982016,-1.5664894339113928,7.340214449792337,1.2466697692871023,-0.22695848632025672,-1.0136661529541016,-3.9802957572054396,1.9529634512972365,-2.4969809550797777,0.46964864917156746,2.6598770624464834,69.83117549419059,28.420691019547945,1.4833148021256704,3,-0.10333251953125,1.083333969116211,1.7733335494995117,0.47333335876464844,1.0533332824707031,2,-0.010977189592403902,-1.1782221970426854,62.21333312988281,1.2793318948293775,62.12666702270508,1.2208640644801185,62.45333480834961,-0.010977189592403902
10349,2021-04-01,61.35333251953125,62.4000015258789,60.9000015258789,61.88666534423828,2433300.0,-0.009578145676563898,-1.0833408391304373,0.707963257410802,35.6140616226628,43.075378181566094,0.5667567987422188,1.8369885144091143,2.2027650265230534,-0.9679193318035217,7.783045850314227,1.5,-0.42310747177211994,-1.5946670532226577,-4.587047956899383,1.3977138504540747,-3.090857505061024,-0.09847660138429148,2.9612187343539915,22.666549682617543,-13.580193682560399,1.4961904518383649,4,0.42333412170410156,1.6766681671142578,2.4400014877319336,1.0666675567626953,2.4666671752929688,3,-0.02336196408124447,1.161850896341881,61.9466667175293,-1.1782221970426854,62.21333312988281,1.2793318948293775,62.12666702270508,-0.02336196408124447
10350,2021-04-05,62.63999938964844,62.80666732788086,61.746665954589844,61.96666717529297,2564550.0,0.02097142595648882,1.1059600139450987,-1.2624991059294757,33.434109025945645,41.39513472481671,-0.9329863682281427,0.5695464512140944,0.8322545515559696,-2.236279994307445,8.097337548839292,1.4533348083496094,-0.7180607127087697,-0.30166683197021626,-3.29619910073761,2.6928654367971774,-1.7989329663539166,1.195599302413484,1.4000788897116934,86.99989318847692,56.30242365351819,1.4972661343836977,4,-1.319997787475586,0.3900012969970703,1.1616687774658203,-0.2199993133544922,0.5333328247070312,0,-0.033737721290809874,-1.0833408391304373,61.35333251953125,1.161850896341881,61.9466667175293,-1.1782221970426854,62.21333312988281,-0.033737721290809874
10351,2021-04-06,61.9000015258789,62.62666702270508,61.36000061035156,61.56000137329102,2617950.0,-0.011813503687419069,-2.423414971106311,0.5049515608180628,39.78420082636149,41.28178496699584,-0.3009272498091633,1.347661472003658,1.475717169809947,-1.4875219591690367,8.667879216672835,1.279998779296875,-1.0294924161779804,-1.021998214721684,-4.03953653611601,1.9955401066726495,-2.530767375418854,0.4867709459754792,1.8820721574276291,50.0,15.588989708736932,1.5087691606971663,4,-0.5799999237060476,1.1299991607666087,1.8666648864746165,0.5199985504150462,-0.6666679382324219,1,-0.030048474386126345,1.1059600139450987,62.63999938964844,-1.0833408391304373,61.35333251953125,1.161850896341881,61.9466667175293,-0.030048474386126345
10352,2021-04-07,61.64666748046875,62.14666748046875,61.58000183105469,61.7599983215332,1611150.0,-0.004092633912201715,-3.594670667017213,-0.33332585353814403,36.59420680458725,40.27277761458464,0.09864587794429269,1.5347677547808019,1.6471395271761864,-1.2323471750054438,8.721553234767637,0.5666656494140625,-1.250114048684111,-1.1833322525024386,-4.240322369802456,1.873657864797579,-2.7118273111524474,0.3451628061475702,1.8928818825473925,37.33329772949254,2.322707970888821,1.5284950586500075,4,-0.32666587829589844,1.3833332061767578,1.5133323669433594,0.7733325958251953,1.1733322143554688,2,-0.013409772489428429,-2.423414971106311,61.9000015258789,1.1059600139450987,62.63999938964844,-1.0833408391304373,61.35333251953125,-0.013409772489428429
10353,2021-04-08,61.893333435058594,61.96666717529297,61.09333419799805,61.72666549682617,1518000.0,0.004001286114419633,4.574428712304751,-1.4706317950789323,41.31097607514024,39.84021005237769,0.08569141631244293,1.1501750075052257,1.3225333810241935,-1.4656068577669785,8.68062088872463,0.8733329772949219,-1.3245191218058494,-0.8116662979125948,-3.8032501850901212,2.1799175892649316,-2.307458241501351,0.6841256456761684,1.4182430668845853,52.09785103066916,13.15479900087675,1.4957919435887623,4,0.006668090820305395,1.136667251586914,1.1933326721191406,0.5266666412353516,1.2133331298828125,3,0.009586399133286294,-3.594670667017213,61.64666748046875,-2.423414971106311,61.9000015258789,1.1059600139450987,62.63999938964844,0.009586399133286294
10354,2021-04-09,62.2400016784668,62.38000106811523,61.63999938964844,61.90666580200195,1832850.0,0.005601059502990724,1.4130437486783674,2.0,43.74080912560602,39.07906152293514,-0.1643409634833617,0.6039724852124522,0.9306497820030017,-1.784156040393789,8.32316153798691,0.7400016784667898,-1.122859587242644,-0.31866493225097514,-3.0807633411518367,2.4434334766498864,-1.6997141367014024,1.062384272199452,0.8572803340678021,66.9261254842588,25.053215798522523,1.3810492044504306,4,-0.34000015258789773,0.7899990081787109,0.8266639709472727,0.17999839782714844,0.2933311462402344,4,0.012210769618216988,4.574428712304751,61.893333435058594,-3.594670667017213,61.64666748046875,-2.423414971106311,61.9000015258789,0.012210769618216988
10355,2021-04-12,63.52666854858398,63.57333374023438,62.0533332824707,62.0533332824707,1955700.0,0.02067266766418374,-1.063346330904713,4.4199720766290325,56.0940992797076,40.35267456209516,-1.4334909637246653,-0.8114576081624492,-0.32596140568615084,-3.0447296191453503,8.005039209548633,1.520000457763679,-0.9451205091392012,1.0233350753784123,-1.604860233339089,3.6515303840959135,-0.29076257898034186,2.3374327297371664,-3.7866668701171804,98.1183386990336,49.12852885272852,1.3140976543587524,4,-1.2900009155273366,-0.49666786193846946,-0.46000289916990766,-1.106668472290032,-2.8333358764648366,0,0.004617448906767407,1.4130437486783674,62.2400016784668,4.574428712304751,61.893333435058594,-3.594670667017213,61.64666748046875,0.004617448906767407
10356,2021-04-13,63.14666748046875,63.53333282470703,62.59333419799805,63.35333251953125,3267150.0,-0.005981756588173792,2.3176481675956593,-0.14027020449167135,64.56112071304445,42.99289814900238,-0.9986005764790207,-0.7159934809372714,0.1303757410869082,-2.640686513487836,7.147231053565129,0.9399986267089844,-0.8323374239457593,0.8006673812866225,-1.1656217667436266,2.7669565293168716,-0.1824771927284985,1.7838119553017435,-3.3299991607666044,82.79571215642699,27.20062894928219,0.9831445740151228,4,-0.9099998474121094,-0.11666679382324219,-0.19500255584716797,-0.7266674041748047,-2.299999237060547,1,0.00042226668406475376,-1.063346330904713,63.52666854858398,1.4130437486783674,62.2400016784668,4.574428712304751,61.893333435058594,0.00042226668406475376
10357,2021-04-14,62.41333389282226,63.78666687011719,62.29999923706055,63.61999893188477,2075100.0,-0.011613179553351949,-1.0744184808644275,5.838747784997115,61.43638013124514,45.84110706714451,-0.2614026689044664,-0.09628323720327359,0.9339575071965811,-1.8756218613655093,6.683713810764108,1.4866676330566406,-0.891345531462747,0.1363336563110309,-1.709255045882621,1.9819223585046828,-0.7864606947857951,1.0591280074078568,-2.521532264709471,49.00990169126129,-12.981455298776268,0.9227943510968277,4,-0.06999969482421164,0.6166667938232493,0.5383310317993235,0.006666183471686793,-1.8733329772949148,2,-0.0189062213404928,2.3176481675956593,63.14666748046875,-1.063346330904713,63.52666854858398,1.4130437486783674,62.2400016784668,-0.0189062213404928
10358,2021-04-15,63.35333251953125,63.393333435058594,62.35333251953125,62.8466682434082,2205750.0,0.015060862288228005,2.545461047785631,-0.4198880880121347,60.917718009181534,48.65262444342437,-1.0961542610014234,-1.1553753748765843,0.0613190683989302,-2.7889589034117535,6.46777846703431,1.0400009155273438,-0.8077723005971365,1.1143323898315458,-0.5985860674221399,2.8272508470852316,0.2578731612047065,1.9707916184583851,-3.305736281738284,79.81362486139149,14.680565496062925,0.8564592286268413,4,-0.9133319854736328,-0.3233318328857422,-0.2633342742919922,-0.8799991607666016,-2.0,3,-0.008418386271039635,-1.0744184808644275,62.41333389282226,2.3176481675956593,63.14666748046875,-1.063346330904713,63.52666854858398,-0.008418386271039635
10359,2021-04-16,63.27999877929688,63.88000106811523,62.64666748046875,63.36000061035156,1874550.0,-0.0011575356388988656,1.2023760056130561,-0.15789909576188751,55.467353312049795,51.10076269743595,-0.8054876586180342,-1.1515853190064078,0.12131009730343578,-2.691248318550805,6.221939625175935,1.2333335876464773,-0.6744321247469145,1.0476654052734418,-0.646948681167558,2.7422794917144415,0.20035836205293833,1.8949724484939452,-3.082839716210948,67.15317949253485,2.1160388226244606,0.8473070432205001,4,-0.7933311462402415,-0.2499980926513743,-0.07999992370606179,-0.8066654205322337,-2.0533332824707102,4,-0.0027391311267247476,2.545461047785631,63.35333251953125,-1.0744184808644275,62.41333389282226,2.3176481675956593,63.14666748046875,-0.0027391311267247476
10360,2021-04-19,62.23333358764648,63.16666793823242,61.82666778564453,63.04666519165039,2342250.0,-0.016540221426060486,1.544294995762804,10.166412359337249,50.64412186393134,52.30742059049926,0.19827647487712596,-0.20522715177897766,1.1114617294924258,-1.6126327033981696,6.353742924356062,1.4533309936523509,-0.47275390095678915,0.058000183105463066,-1.5494689790557956,1.6654693452667217,-0.7457343979751627,0.8617347641860889,-1.8152040042587885,19.805153185488763,-42.07200187335173,0.8037345810806281,4,0.25333404541016336,0.7966670989990305,1.0933322906494212,0.23999977111817117,-1.8666648864745952,0,0.004820555476721333,1.2023760056130561,63.27999877929688,2.545461047785631,63.35333251953125,-1.0744184808644275,62.41333389282226,0.004820555476721333
10361,2021-04-20,61.4000015258789,62.48666763305664,61.13999938964844,62.106666564941406,3412800.0,-0.013390445501267445,-1.195650010573323,0.8688523052389674,45.494838747302694,53.29637969524542,1.0652469217677805,0.5801406166443641,1.8886073937615109,-0.7601745610491761,6.740680450074377,1.3466682434082031,-0.2304882266479069,-0.7259986877441449,-2.3663837079200434,0.9143863324317536,-1.5461911978320941,0.09419382234380436,-0.7741596534075583,9.489123246667127,-48.21593971646215,0.8201925100879475,4,1.0866661071777415,1.6299991607666087,1.9266643524169993,1.0733318328857493,-0.8733329772949219,1,-0.011509264433192445,1.544294995762804,62.23333358764648,1.2023760056130561,63.27999877929688,2.545461047785631,63.35333251953125,-0.011509264433192445
10362,2021-04-21,62.41999816894531,62.459999084472656,60.67333221435547,61.52000045776367,3263250.0,0.016612322764137044,2.646260621795945,-1.273584600103632,52.41989619181462,54.53070415265368,0.18604830024746377,-0.32748189937306904,0.8190347570420329,-1.7639677557668776,6.704971798613412,1.7866668701171875,-0.02640296137536069,0.21199798583984375,-1.3043573644799054,1.7283533361595929,-0.5461796893200273,0.9701756609997148,1.4600028991699148,54.46979511282903,-1.6311132474018422,0.7581776751598736,4,-0.14333152770996094,0.5866680145263672,1.1100006103515625,0.05333518981933594,-1.506664276123054,2,-0.025205542641618672,-1.195650010573323,61.4000015258789,1.544294995762804,62.23333358764648,1.2023760056130561,63.27999877929688,-0.025205542641618672
10363,2021-04-22,61.47333145141602,62.48666763305664,61.22000122070313,62.35333251953125,2723400.0,-0.01516608050783741,1.2092929642406718,-0.9777814511992936,50.59210033462698,55.29195873143379,1.1922502411962768,0.7367680869306028,1.6473644173108397,-0.7895127104877773,6.615426896412613,1.2666664123535085,0.10814131398740301,-0.7853353500366111,-2.1115664591583965,0.5408957590851742,-1.4484509045975074,-0.12221979547571493,2.3425362396240104,24.947984140070155,-33.92054579063464,0.6631155545608938,4,0.8033351898193288,0.8100032806396413,2.0566673278808523,1.0000019073486257,-0.433330535888679,3,-0.01518269001943251,2.646260621795945,62.41999816894531,-1.195650010573323,61.4000015258789,1.544294995762804,62.23333358764648,-0.01518269001943251
10364,2021-04-23,62.23333358764648,62.56666564941406,61.57333374023438,62.56666564941406,2591100.0,0.012363119393181243,4.960014190727919,0.37878597406877096,47.88341793308178,54.37966080403092,0.48187731303640646,0.035281230533378505,0.7713330568112369,-1.5055286644593338,6.145906939110433,1.0933341979980398,0.32577560103703007,-0.06133327484131712,-1.34063578216211,1.2179692324794757,-0.7009845285017136,0.5783179788190793,1.5196833938598644,62.56684001083181,6.956969962320116,0.6396512536603973,4,0.04333305358887429,0.05000114440918679,1.2966651916503977,0.23999977111817117,-0.5933341979980398,4,-0.014140349188845436,1.2092929642406718,61.47333145141602,2.646260621795945,62.41999816894531,-1.195650010573323,61.4000015258789,-0.014140349188845436
10365,2021-04-26,62.22666549682617,62.5533332824707,61.88666534423828,62.30666732788086,2630400.0,-0.00010714661156496774,1.3255841805503805,0.24000640871584844,51.84070614606226,52.96628140769957,0.31821051765199826,0.02539936965670364,0.6809942796805757,-1.447228206196968,6.089731324588363,0.6666679382324219,0.47815268167477143,-0.05666790008545064,-1.3340666153803156,1.2207308152094143,-0.6953672577328831,0.5820314575619818,1.464757789337149,82.04224642674372,24.660184634605635,0.6386993576474322,4,0.05000114440917969,-0.383331298828125,1.6800003051757812,0.24666786193847656,-0.6999969482421946,0,-0.016070280996351993,4.960014190727919,62.23333358764648,1.2092929642406718,61.47333145141602,2.646260621795945,62.41999816894531,-0.016070280996351993
10366,2021-04-27,60.85333251953125,62.27333450317383,60.20000076293945,61.78666687011719,4588350.0,-0.022069846846686114,1.174822236716271,11.666412359336258,46.03067841563054,51.25453677263128,1.488561431976649,1.3686157607744107,1.9522570400423547,-0.03206640520748749,6.658031232485009,2.073333740234375,0.5532304729472131,-1.3663341522216825,-2.7946264441695376,0.06195813972617259,-2.08048029819561,-0.652188006247755,2.7777289451959106,27.60558794468792,-30.977711304801822,0.7141461459739282,4,1.1866683959960938,0.9566688537597656,3.063333511352539,1.6200008392333984,1.1599998474121094,1,-0.007997324028280128,1.3255841805503805,62.22666549682617,4.960014190727919,62.23333358764648,1.2092929642406718,61.47333145141602,-0.007997324028280128
10367,2021-04-28,60.45333480834961,61.813331604003906,60.03333282470703,61.70000076293945,4892850.0,-0.006573143895665212,1.4162972782633911,1.3357120669642126,42.90407825595598,49.2530212444951,1.7671274808324497,1.7180853411378507,2.262130112444794,0.4092426885036957,7.291218401263033,1.779998779296875,0.3726310331260976,-1.6783319473266616,-3.3105792242402146,-0.0460846704131086,-2.4944555857834345,-0.8622083088698886,3.040484228306042,16.579028998732113,-41.055594301464254,0.8161236384567749,4,1.5033321380615234,1.3566665649414062,3.304997444152832,2.3999996185302734,2.833332061767578,2,0.0012130636046274734,1.174822236716271,60.85333251953125,1.3255841805503805,62.22666549682617,4.960014190727919,62.23333358764648,0.0012130636046274734
10368,2021-04-29,61.26666641235352,61.29333114624024,60.28666687011719,60.76666641235352,3772800.0,0.0134538749033839,2.6385709952293226,-0.40106974780144794,45.414561033994474,48.136044324711186,0.7003208369245257,0.8971975512357275,1.3894780216872107,-0.34804838318687104,8.249836369983939,1.006664276123054,0.14573484850859586,-0.8310003280639577,-2.507210252788745,0.8452095966608297,-1.6691052904263515,0.007104634298435997,2.019523451585208,48.68423033949837,-7.453899871351084,0.8381049623623924,4,0.33333396911620383,0.5433349609374929,2.048333168029778,1.9233341217040945,0.979999542236321,3,-0.005767124934677681,1.4162972782633911,60.45333480834961,1.174822236716271,60.85333251953125,1.3255841805503805,62.22666549682617,-0.005767124934677681
10369,2021-04-30,59.91999816894531,60.97999954223633,59.81999969482422,60.71333312988281,4103100.0,-0.02198043931988236,-1.335573511113842,-1.586669921875,33.104284602757275,46.18717351791406,1.6989088790180915,2.2461388882716022,2.6857446280470896,1.042608384512988,8.908893560465039,1.446666717529304,-0.04943144892530427,-2.106001853942871,-4.021669292258608,-0.1903344156271345,-3.0638355731007394,-1.1481681347850028,3.1710202726395167,3.658480420137692,-45.22091501607586,0.9578337191578679,4,1.2733345031738281,1.8900032043457031,3.3733348846435547,3.2700023651123047,2.4000015258789062,4,0.01869163519371564,2.6385709952293226,61.26666641235352,1.4162972782633911,60.45333480834961,1.174822236716271,60.85333251953125,0.01869163519371564
10370,2021-05-03,60.52666854858398,60.76666641235352,60.28666687011719,60.53333282470703,2006400.0,0.010124672866780537,1.0281751436561293,0.00840033082013513,37.981653752105494,45.352375185114376,0.9216057146267715,1.5526293364899075,2.027375777200838,0.48805229988179377,9.877406204791754,0.8466682434082102,-0.3129166474972891,-1.393664932250985,-3.3978266298365583,0.6104967653345881,-2.3957457810437717,-0.3915840834581985,2.3026683932600065,28.804419655837517,-15.132736431113646,1.0020808487927853,5,0.6666641235351634,1.3233318328857493,2.5033321380615305,2.66333198547364,1.1999969482421946,0,0.018394054517816505,-1.335573511113842,59.91999816894531,2.6385709952293226,61.26666641235352,1.4162972782633911,60.45333480834961,0.018394054517816505
10371,2021-05-04,60.040000915527344,60.61333465576172,59.37333297729492,60.38666534423828,3626850.0,-0.008040548814709503,2.0999923706345727,52.018317114998915,38.861076367839544,43.84583964911714,1.33551302591529,1.995095224698936,2.4665848062433753,1.0234688936783058,10.849287800657459,1.2400016784667969,-0.5441602339631615,-1.787332534790039,-3.960925804110502,0.386260734530417,-2.8741291694502706,-0.7005359001298075,2.5485890465550582,27.32247186268333,-15.313187206223319,1.086796634660228,5,0.9299983978271484,1.5866661071777344,2.97833251953125,3.1499996185302734,1.0999984741210938,1,0.024761285982461745,1.0281751436561293,60.52666854858398,-1.335573511113842,59.91999816894531,2.6385709952293226,61.26666641235352,0.024761285982461745
10372,2021-05-05,60.81999969482422,61.06000137329102,59.42666625976562,60.06666564941406,4849350.0,0.012991318577664446,1.6486427970505195,-2.173093005854131,37.928844495565585,42.438811222554776,0.34049310476284944,1.2121359692097755,1.6762266384914284,0.2869242032144399,11.69645846150758,1.6333351135254048,-0.6516591341492628,-0.9660003662109347,-3.1850245091488176,1.2530237767269554,-2.075512437679876,0.14351170525800683,1.4470645687794388,75.34729672809897,35.86885001280793,1.1095120714689441,5,0.14999961853027344,0.8066673278808594,1.8366680145263672,2.3700008392333984,0.7600021362304688,2,0.019620728018857392,2.0999923706345727,60.040000915527344,1.0281751436561293,60.52666854858398,-1.335573511113842,59.91999816894531,0.019620728018857392
10373,2021-05-06,62.48666763305664,62.540000915527344,61.040000915527344,61.18000030517578,2925000.0,0.027403287513897423,1.1226406691552158,1.7345125125327878,46.71815561377542,42.309337631520734,-1.3044987126878311,-0.42983982325901593,-0.0020647337283321576,-1.308805939593924,11.772626601726706,1.720001220703125,-0.6033047505947451,0.6710008621215806,-1.5698230473389856,2.911824771582154,-0.44941109260870604,1.7914128168518673,-3.1133346557617188,98.31579175616145,59.762893615472905,1.1204119547302853,5,-1.5233345031738281,-0.8600006103515625,0.1700000762939453,0.7033329010009766,-1.7733345031738281,3,0.01280271884169637,1.6486427970505195,60.81999969482422,2.0999923706345727,60.040000915527344,1.0281751436561293,60.52666854858398,0.01280271884169637
10374,2021-05-07,63.0,63.106666564941406,61.7400016784668,62.29999923706055,2977650.0,0.008215070292399318,1.9926949984337474,0.5357145985081816,53.317944672801694,42.473475245602884,-1.8971481626980662,-0.9310511526527563,-0.48776775027736363,-1.7444083014936282,12.001008940201485,1.3666648864746094,-0.7003052988275087,1.1463333129882827,-1.1498805606480005,3.442547186624566,-0.0017736238298624585,2.294440249806428,-3.573333740234382,97.14286006226813,53.89617009784844,1.1481069368181422,5,-1.760000228881836,-1.3733329772949219,-0.5633325576782227,0.1900005340576172,-1.4466667175292969,4,-0.011957683260478635,1.1226406691552158,62.48666763305664,1.6486427970505195,60.81999969482422,2.0999923706345727,60.040000915527344,-0.011957683260478635
10375,2021-05-10,63.81999969482422,64.47333526611328,63.04666519165039,63.32666778564453,3534000.0,0.013015868171813105,-1.7088575505385222,0.7047591021302336,60.48525986548735,44.079539851142535,-2.7573274029726633,-1.8213289360366574,-1.232858951088204,-2.4704758774800126,12.57458589426253,1.4733352661132812,-0.6858250167941691,1.9516664505004897,-0.39278138437953203,4.296114285380511,0.7794425330604753,3.123890367940504,-4.246133422851571,87.18950435137086,38.03387053524157,1.1722239174400115,5,-1.8966655731201172,-1.8966655731201172,-1.416666030883789,-0.09333229064941406,-2.9133338928222656,0,-0.02350360399831919,1.9926949984337474,63.0,1.1226406691552158,62.48666763305664,1.6486427970505195,60.81999969482422,-0.02350360399831919
10376,2021-05-11,63.17333221435547,63.79333114624024,62.78666687011719,63.38000106811523,3031050.0,-0.010132677586352168,-1.0544178496775167,-0.4189245615662842,53.373135980344884,45.24276848718574,-1.9522606216308915,-1.2359280482792556,-0.5759258649154049,-1.7628076667434414,13.109285259945407,1.0333328247070312,-0.7099633241752414,1.3036657333374038,-1.043871281978923,3.6512027486537377,0.12989722567923678,2.4774342409955707,-3.3054978027343864,74.2403741929047,24.69295316883739,1.173768507658166,5,-1.2499980926513672,-1.2499980926513672,-0.9983310699462891,0.9566688537597656,-3.4533309936523366,1,-0.022899958998847225,-1.7088575505385222,63.81999969482422,1.9926949984337474,63.0,1.1226406691552158,62.48666763305664,-0.022899958998847225
10377,2021-05-12,61.23333358764648,63.253334045410156,61.11999893188477,62.753334045410156,2185800.0,-0.030709138788600265,-1.4427457909185732,7.354763091349015,49.01316697577411,45.64261359182793,0.12294542447720147,0.6441617423573334,1.3421207513909224,0.2317878865872629,14.080899103922018,2.1333351135253835,-0.8328749140532778,-0.5773328781127987,-2.926650492021359,1.7719847357957619,-1.7519916850670754,0.5973259288414781,-1.0891691247558626,5.631047034092066,-45.08535760370292,1.1746588069542803,5,0.6900005340576243,0.6900005340576243,0.9416675567627024,3.033334732055671,-3.2066650390625,2,-0.0015242383932020376,-1.0544178496775167,63.17333221435547,-1.7088575505385222,63.81999969482422,1.9926949984337474,63.0,-0.0015242383932020376
10378,2021-05-13,62.81999969482422,63.393333435058594,60.7599983215332,61.0,3670200.0,0.025911803493544383,-1.2898535821618358,-1.1973678596794093,52.258724577213414,47.77088470010083,-1.363606417374669,-1.037713078057834,-0.271294182071685,-1.2785785028344634,15.181433947230282,2.6333351135253906,-0.7461378161557661,1.0359998703002944,-1.2508667868525976,3.3228665274531792,-0.10743345827614803,2.179433198876737,-2.416084983740241,55.475746048248,5.999816142648456,1.1434333285764438,5,-0.8966655731201172,-0.8966655731201172,-0.6449985504150391,0.9800014495849609,-4.553333282470696,3,-0.019738902734692254,-1.4427457909185732,61.23333358764648,-1.0544178496775167,63.17333221435547,-1.7088575505385222,63.81999969482422,-0.019738902734692254
10379,2021-05-14,63.106666564941406,63.2400016784668,62.4466667175293,63.22666549682617,1738350.0,0.004563305818366725,9.817862623215168,-0.06593349011322526,53.31658700370955,49.47476617250128,-1.2859375866082843,-1.4103402540884957,-0.5208931533563543,-1.48905883288554,15.976550307917382,0.7933349609375,-0.5685280196843507,1.3313333511352567,-0.9328634039280814,3.595530106198595,0.19923497360358766,2.463431728666926,-2.4585866205556712,63.19567220619069,17.102244925089508,1.1320983775316689,5,-1.1833324432373047,-1.1833324432373047,-0.6416654586791992,0.6933345794677734,-4.8600006103515625,4,-0.03792520767351382,-1.2898535821618358,62.81999969482422,-1.4427457909185732,61.23333358764648,-1.0544178496775167,63.17333221435547,-0.03792520767351382
10380,2021-05-17,62.53333282470703,63.33333206176758,62.30666732788086,63.099998474121094,1532100.0,-0.009085153303801441,-1.0130747309133612,4.722255777728328,56.737968863503816,51.461087560908425,-0.44479971075197255,-0.8573349595092878,0.045999608390673075,-0.8403958386067103,17.010858630282456,1.0266647338867188,-0.4815813867067291,0.742999649047853,-1.5378860091473712,3.02388530724307,-0.39744318004975554,1.8834424781454615,-1.7733345031738281,58.46158683048894,9.61526092911042,1.1404428290976087,5,-0.5833320617675781,-0.6099987030029297,-0.06833171844482422,1.1366672515869212,-4.040000915527344,0,-0.015671634598198314,9.817862623215168,63.106666564941406,-1.2898535821618358,62.81999969482422,-1.4427457909185732,61.23333358764648,-0.015671634598198314
10381,2021-05-18,60.69333267211914,62.65999984741211,60.63333129882813,62.65999984741211,2367300.0,-0.02942430971568022,1.061018329938893,3.4705953631149526,50.862887630124405,52.89820346474829,1.673620667066949,0.9771055504225785,1.873304365897738,1.0754306596888128,17.95467840665892,2.0266685485839773,-0.1595689536864171,-1.0616670608520522,-3.3894249315515452,1.2660908098474408,-2.2255459962018023,0.10221187449769786,3.7800025939941406,2.1739611177604674,-48.65736706317901,1.163878935349747,5,1.8600006103515625,1.230001449584961,1.9400014877319336,2.976667404174812,-1.7066650390625,1,0.0035149351747627566,-1.0130747309133612,62.53333282470703,9.817862623215168,63.106666564941406,-1.2898535821618358,62.81999969482422,0.0035149351747627566
10382,2021-05-19,60.8466682434082,60.87333297729492,59.11999893188477,59.96666717529297,2953500.0,0.0025263989393600195,2.7571556442021046,-0.4474580545048977,48.41470326009576,53.086708758783885,1.703619662918527,0.737677602421904,1.6703227332115276,0.9972410764483612,18.883513232905074,1.7533340454101491,0.07959126800814431,-0.82966499328613,-3.1691091094102006,1.5097791228379407,-1.9993870513481653,0.34005706477590536,3.549866943359376,40.405667055575144,-10.255362010696878,1.169722058062037,5,0.9499988555908203,0.9499988555908203,1.786665916442871,2.8233318328857493,-1.5266685485839844,2,-0.018516494908118908,1.061018329938893,60.69333267211914,-1.0130747309133612,62.53333282470703,9.817862623215168,63.106666564941406,-0.018516494908118908
10383,2021-05-20,60.540000915527344,60.893333435058594,60.34000015258789,60.8466682434082,1939950.0,-0.005040001971087116,1.766682243436299,-0.3484851768846966,52.539605850921866,53.0002266674639,1.9054963768501239,1.0233022254941773,1.89352788372463,1.3671763677351692,19.879457643877927,0.5533332824707031,0.3517380149363234,-1.0896657943725572,-3.4827800522761834,1.303448463531062,-2.2862229233243667,0.10689133457925237,3.645472821044919,33.702580353100835,-21.95781625058884,1.1965571289518098,5,1.2566661834716797,1.2566661834716797,2.1466665267944336,3.1299991607666087,-1.4466667175292969,3,-0.04151523503361465,2.7571556442021046,60.8466682434082,1.061018329938893,60.69333267211914,-1.0130747309133612,62.53333282470703,-0.04151523503361465
10384,2021-05-21,61.35333251953125,61.52666854858398,60.70666885375977,60.9000015258789,3646350.0,0.013434614993461436,1.0499914169638949,-1.4782500528666376,53.32974194557545,52.20516912080702,0.9320343308378085,0.14826443619124063,0.9795337036372942,0.6281262324849664,20.80594007243849,0.9866676330566335,0.6149650616481779,-0.23233413696289062,-2.6110315728916618,2.1463632989658805,-1.4216828549272762,0.957014581001495,2.6295222248535097,53.006337709370676,-5.801192209730267,1.1893487179643838,5,0.1033325195312571,0.44333457946777344,1.3816680908203125,2.3166675567627024,-2.573333740234368,4,-0.05030967317374513,1.766682243436299,60.540000915527344,2.7571556442021046,60.8466682434082,1.061018329938893,60.69333267211914,-0.05030967317374513
10385,2021-05-24,61.22666549682617,61.81999969482422,61.19333267211914,61.81999969482422,1350900.0,-0.0020645500008455997,1.1123576723522717,-1.3088321917231656,54.922557741868,52.37732709430959,0.7287912314682927,0.20677413074153606,1.0191843656542403,0.8318599027729192,21.694158319024314,0.6266670227050781,0.6507382141346625,-0.3090011596679716,-2.6729612361356985,2.0549589167997553,-1.4909811979018315,0.8729788785658883,2.56167501505859,59.51033955107267,-3.144351718890185,1.1819800382338626,5,0.030000686645507812,0.5700016021728516,1.5316686630249023,2.4433345794677805,-1.7266654968261719,0,-0.04867159624087003,1.0499914169638949,61.35333251953125,1.766682243436299,60.540000915527344,2.7571556442021046,60.8466682434082,-0.04867159624087003
10386,2021-05-25,60.36666870117188,61.6533317565918,60.253334045410156,61.23333358764648,1220850.0,-0.014046115179976115,-1.5609693975458026,1.4606690283465644,48.131877460165775,52.279406037019776,1.283799911073075,1.0840201725715772,1.7268624067780536,1.7588503096513577,21.665069613696414,1.3999977111816406,0.5221777693924423,-1.1446647644042898,-3.54789038915208,1.2585608603435006,-2.346277576778185,0.0569480479696054,3.234938147512878,46.172941370945416,-14.261699340616573,1.2016128123738963,5,0.8899974822997976,1.4299983978271413,2.391665458679192,3.3033313751220703,-1.1733360290527415,1,-0.03103263493411601,1.1123576723522717,61.22666549682617,1.0499914169638949,61.35333251953125,1.766682243436299,60.540000915527344,-0.03103263493411601
10387,2021-05-26,60.52666854858398,60.599998474121094,60.08666610717773,60.36000061035156,1742700.0,0.00265046673693603,2.2766475522602936,-0.19230955451579884,40.77791849563986,51.00376091684494,1.1320669433698711,0.9800433296502788,1.493857460012137,1.6630902244803494,21.564480746785065,0.5133323669433665,0.21181465429096136,-0.9883316040039105,-3.3849752489703278,1.4083120409625067,-2.186653426487119,0.2099902184792981,2.895673983428786,25.384752510547166,-29.008243264993496,1.1983218224832102,5,0.6999969482421946,1.2699985504150462,2.231665611267097,3.143331527709975,-1.6599998474120952,2,-0.025443345098222214,-1.5609693975458026,60.36666870117188,1.1123576723522717,61.22666549682617,1.0499914169638949,61.35333251953125,-0.025443345098222214
10388,2021-05-27,60.91333389282226,61.31999969482422,60.52000045776367,61.13999938964844,2629350.0,0.006388346715760607,1.7272727272727273,-1.3599826051132817,40.06349111774662,49.5311947072935,0.49897061543286014,0.5961129820379156,1.0268586466114087,1.3601711066404718,21.23517333195903,0.7999992370605469,0.03827820699600437,-0.5839996337890696,-2.9935254252078707,1.8255261576297315,-1.7887625294984701,0.6207632619203309,2.3369148951853873,47.69236525134063,-1.2396452187477394,1.2047628957094008,5,0.31333160400391336,0.8833332061767649,1.728332519531257,2.756666183471694,-3.0800018310546804,3,-0.026157396027633784,2.2766475522602936,60.52666854858398,-1.5609693975458026,60.36666870117188,1.1123576723522717,61.22666549682617,-0.026157396027633784
10389,2021-05-28,61.040000915527344,61.1533317565918,60.540000915527344,61.13333129882813,1759050.0,0.0020794629781379914,8.200102998397803,0.4117538161194415,35.82597039472405,47.20763932187353,0.05399601288794997,0.587792392031929,0.8422403038692821,1.3110663866468997,20.60293901115062,0.6133308410644531,0.06602294067401715,-0.5133327484130845,-2.8182960449211194,1.7916305480949504,-1.665814396667102,0.6391488998409329,2.0450378782353837,55.00007702752983,10.456809527482854,1.1524816482540166,5,-0.15000152587890625,0.7566661834716797,1.239999771118164,2.6299991607666087,-3.1333351135253906,4,-0.03189165609979705,1.7272727272727273,60.91333389282226,2.2766475522602936,60.52666854858398,-1.5609693975458026,60.36666870117188,-0.03189165609979705
10390,2021-06-01,61.63999938964844,62.04666519165039,61.38666534423828,61.5533332824707,1644450.0,0.009829594775914607,-2.1428415727377588,-0.9285947845989647,42.14480692774428,46.23896368827574,-0.7666717635744362,0.07955740778612608,0.19135726007948506,0.7571401649716165,19.66930545830053,1.0066642761230469,-0.06799375961467291,0.030999183654785156,-2.222772366554132,2.284770733863702,-1.0958865914496698,1.1578849587592401,1.2864378096391746,79.25173510418418,36.87600439129138,1.1268857751044576,6,-1.0566673278808594,0.15666770935058594,0.6400012969970703,2.030000686645515,-4.533332824707031,1,-0.04639845293106626,8.200102998397803,61.040000915527344,1.7272727272727273,60.91333389282226,2.2766475522602936,60.52666854858398,-0.04639845293106626
10391,2021-06-02,61.52666854858398,62.03333282470703,61.29333114624024,62.03333282470703,1924350.0,-0.001838592507894976,1.9210730392488746,-5.846164003697428,51.84875129467406,46.62052458100666,-0.584128344745686,0.32672783224539614,0.28324560090908335,0.9207163524393778,18.169971752633206,0.7400016784667898,-0.2615833110192938,-0.15666503906250995,-2.287247867566016,1.9739177894409963,-1.221956453314263,0.9086263751892432,1.2475111200075233,73.46954663469559,25.35340933890518,1.0652914142517533,6,-0.46000289916991477,0.26999855041504617,0.533331871032722,2.143331527709975,-3.193336486816399,2,-0.032939676345122404,-2.1428415727377588,61.63999938964844,8.200102998397803,61.040000915527344,1.7272727272727273,60.91333389282226,-0.032939676345122404
10392,2021-06-03,62.01333236694336,62.53333282470703,61.0533332824707,61.06000137329102,2397900.0,0.007909802851995718,-2.062066407267389,-1.881583207221818,44.09754844904442,45.68251820302028,-0.9922420978396218,-0.0695146545495362,-0.16785214954797567,0.49402479137895483,16.95115892294563,1.4799995422363281,-0.46815089942074906,0.2703321456909151,-1.8249970855085849,2.365661376890415,-0.7773324699088349,1.3179967612906651,0.6146800721798726,74.17215029661813,25.87215077909844,1.0476646155997502,6,-0.7033329010009766,-0.21666526794433594,-0.08833122253417969,1.2666683197021484,-3.1399993896484375,3,-0.04547408738072334,1.9210730392488746,61.52666854858398,-2.1428415727377588,61.63999938964844,8.200102998397803,61.040000915527344,-0.04547408738072334
10393,2021-06-04,63.28666687011719,63.57333374023438,62.03333282470703,62.15999984741211,2592300.0,0.020533237846972918,-1.2318836573520042,1.1818214557240694,51.15089825967676,45.44042446014264,-2.0506350549205195,-1.3490064854985917,-1.379774906454557,-0.7157950084286,16.855828489580215,1.5600013732910227,-0.4204551021922569,1.503666687011716,-0.6801150330080077,3.6874484070314395,0.4117758270018541,2.5955575470215777,-4.166667938232415,90.54944225763023,42.3105297992812,1.0918908600098605,6,-1.4566669464111328,-1.489999771118164,-1.4033327102661133,-0.2566661834716797,-4.886665344238288,4,-0.06984090626887396,-2.062066407267389,62.01333236694336,1.9210730392488746,61.52666854858398,-2.1428415727377588,61.63999938964844,-0.06984090626887396
10394,2021-06-07,62.246665954589844,63.52666854858398,61.96666717529297,63.5,1953600.0,-0.01643317569025604,1.3877490249200235,-1.112426315985495,48.27031097943284,44.70128593098318,-0.9728993207269951,-0.3882426149718867,-0.323138244240063,0.3691183422125306,17.248843203955534,1.5600013732910085,-0.3600992491056658,0.5013324737548857,-1.6191346613440487,2.62179960885382,-0.5589010937945815,1.5615660413043528,-3.037600326538076,47.35446251379408,0.39176871800754043,1.060233567549467,6,-0.41666603088378906,-0.4499988555908203,-0.5416650772094727,0.7833347320556641,-3.7466659545898438,0,-0.07090072737456943,-1.2318836573520042,63.28666687011719,-2.062066407267389,62.01333236694336,1.9210730392488746,61.52666854858398,-0.07090072737456943
10395,2021-06-08,62.31999969482422,62.5,61.80666732788086,62.37333297729492,1768350.0,0.0011781151505829701,3.5217250687265986,0.04255312673107008,62.474454079361,46.294905555338204,-0.9776435449824774,-0.6110429637242802,-0.4089448247984677,0.3470082621276447,17.741714394555885,0.6933326721191406,-0.33136540744803966,0.6496662139892564,-1.2571807561325201,2.556513184111033,-0.30375727107163186,1.6030896990501446,-3.023648704528796,50.26453104209322,-2.2659968414060145,0.9534234850608869,6,-0.48999977111816406,-0.5233325958251953,-0.8183326721191406,0.7100009918212891,-3.426666259765625,1,-0.07081729644470458,1.3877490249200235,62.246665954589844,-1.2318836573520042,63.28666687011719,-2.062066407267389,62.01333236694336,-0.07081729644470458
10396,2021-06-09,61.72666549682617,62.59333419799805,61.72000122070313,62.59333419799805,1234650.0,-0.009520767023484478,1.0153790626430343,16.250053644231457,56.32182711069213,48.022006512566236,-0.19121439772799675,-0.13876075754109252,0.17529586500698713,0.9853360312497017,18.43501976331241,0.8733329772949148,-0.3869068896421197,0.12866535186767436,-1.6430918115410833,1.900422515276432,-0.7572132298367009,1.0145439335720496,-2.344774851531973,26.71952746203083,-26.21513185241206,0.8858785817043784,6,0.32000160217285156,0.07000160217285156,-0.20499897003173828,1.303335189819336,-3.3199996948242188,2,-0.07484607980520697,3.5217250687265986,62.31999969482422,1.3877490249200235,62.246665954589844,-1.2318836573520042,63.28666687011719,-0.07484607980520697
10397,2021-06-10,61.13999938964844,62.2599983215332,61.06000137329102,62.17333221435547,1984350.0,-0.009504257235600999,-1.0111756131243248,1.1923043064896652,54.143641460124776,49.586467661719354,0.5493746111303537,0.46436257603777165,0.7430699290051166,1.6257503048358686,18.790856011596517,1.1999969482421804,-0.4714079620144247,-0.4533340454101591,-2.229621350238361,1.3229532594180426,-1.34147769782426,0.4348096070039418,-1.674279882455437,3.182946171767405,-50.028756326973784,0.8881436524140991,6,0.9166679382324219,0.6566677093505859,0.15833377838134766,1.7066669464111328,-3.333332061767578,3,-0.0459055831844849,1.0153790626430343,61.72666549682617,3.5217250687265986,62.31999969482422,1.3877490249200235,62.246665954589844,-0.0459055831844849
10398,2021-06-11,61.58000183105469,61.69333267211914,61.0,61.48666763305664,1938450.0,0.00719663797511827,3.333384991357215,-0.09032346187638898,51.650506040374346,51.34474940012494,0.23901942723545488,-0.07726179370236963,0.29749556898715923,1.2314233291928645,18.9629402835187,0.6933326721191406,-0.3749383001810003,0.04866828918456889,-1.6312923421120615,1.7286289204811993,-0.7913120264637499,0.8886486048328877,-2.032130039200858,22.9552004903745,-29.031541291317545,0.8399803156483153,6,0.7066650390625,0.21666526794433594,-0.28166866302490234,1.2666645050048828,-2.8533363342285156,4,-0.043953698819066855,-1.0111756131243248,61.13999938964844,1.0153790626430343,61.72666549682617,3.5217250687265986,62.31999969482422,-0.043953698819066855
10399,2021-06-14,60.71333312988281,61.52000045776367,60.36000061035156,61.43999862670898,2405700.0,-0.01407386611565209,1.6165336545700948,-7.785629623574534,46.62577148614296,51.84263435105814,1.1783984491280677,0.6333849443497854,1.1675345656885483,2.137275464558222,19.311301510383018,1.220001220703125,-0.20616211018233344,-0.698333740234375,-2.2411827778896622,0.8445152974209122,-1.4697582590620186,0.07309077859326862,-1.0849520990613755,15.820857281943104,-33.75953770410817,0.7714245188276438,6,1.2533340454101562,1.083333969116211,0.5816669464111328,2.133333206176758,-1.9466667175292898,0,-0.038102530115667554,3.333384991357215,61.58000183105469,-1.0111756131243248,61.13999938964844,1.0153790626430343,61.72666549682617,-0.038102530115667554
10400,2021-06-15,61.5533332824707,61.57333374023438,60.6866683959961,61.34000015258789,1927350.0,0.013835513704887337,5.999969884053214,-0.29357817429695127,57.82072497019552,52.50618698167163,0.362983463732931,-0.2991355793331181,0.2992556069465877,1.2422125396050774,19.5701375811513,0.8866653442382812,-0.02603833671395961,0.19066638946533487,-1.261789598112074,1.6431223770427437,-0.5355616043233695,0.9168943832540393,-1.8460531974610106,53.432800129813565,3.280051285471437,0.7262279937887057,6,0.4133338928222656,0.2433338165283203,-0.11999988555908203,1.2933330535888672,-3.4599990844726562,1,-0.04960467808394442,1.6165336545700948,60.71333312988281,3.333384991357215,61.58000183105469,-1.0111756131243248,61.13999938964844,-0.04960467808394442
10401,2021-06-16,60.90666580200195,61.48666763305664,60.63999938964844,61.43999862670898,2057700.0,-0.010505807662781863,1.702114707994984,-2.4999999999999667,52.35340979107686,53.42350490856413,1.0196855428754574,0.38402279939901973,0.9334028936617358,1.828326968979752,18.884795357301236,0.9133338928222656,0.1838506200597152,-0.46666774749756,-1.9014527506337586,0.9681172556386386,-1.1840602490656593,0.2507247540705393,-1.122064643887768,28.771886851927324,-23.50120522284683,0.7173925015681004,6,1.0600013732910156,0.549999237060554,1.0166683197021484,1.9400005340576172,-2.520000457763672,2,-0.0330560266340697,5.999969884053214,61.5533332824707,1.6165336545700948,60.71333312988281,3.333384991357215,61.58000183105469,-0.0330560266340697
10402,2021-06-17,59.72000122070313,61.11333465576172,59.13999938964844,60.76666641235352,2789550.0,-0.01948332855974222,1.2681992673157678,1.9624991059295018,43.27573598797304,52.548486878374824,2.0638683251519794,1.5620390540923736,2.1016669587889467,2.9566100912676703,17.818365388373778,1.9733352661132812,0.24820748347226385,-1.5969989776611229,-3.1977258218177553,0.003727866495509602,-2.3973623997394355,-0.7966355555828102,3.85333251953125,22.715476864558106,-28.892116048609047,0.8003634220783153,6,1.6133327484130788,1.6266651153564453,2.2033329010009695,3.126665115356438,-1.7800025939941548,3,-0.0219915504329542,1.702114707994984,60.90666580200195,5.999969884053214,61.5533332824707,1.6165336545700948,60.71333312988281,-0.0219915504329542
10403,2021-06-18,58.02666854858398,59.2599983215332,57.97333145141602,58.98666763305664,4738350.0,-0.028354531773387315,-1.4124854267547091,0.9171978700838695,35.5683296775813,51.13715562261354,3.277241609009387,3.222651858855315,3.7485910647765976,4.582505828925036,16.93936353561032,1.7466697692871094,0.16113590338368766,-3.1646650314331097,-5.320575538378506,-1.0087545244877134,-4.242620284905804,-2.086709777960415,5.457998504638688,1.4815850904767494,-47.643954490881086,1.0779552534726975,6,2.256664276123054,2.746664047241225,3.8966655731201243,4.819997787475593,-1.6200027465820241,4,-0.003791381208089084,1.2681992673157678,59.72000122070313,1.702114707994984,60.90666580200195,5.999969884053214,61.5533332824707,-0.003791381208089084
10404,2021-06-21,58.26666641235352,59.0533332824707,58.2400016784668,58.393333435058594,2897550.0,0.004135992462993121,-8.037194023524425,0.13194494115028288,33.2671942404116,47.891904529396946,2.696919378218219,2.8876008418130326,3.4528407234422716,4.290791010447229,16.57294000960968,1.0266647338867259,0.09907518098231805,-2.770333862304682,-5.288847293661597,-0.25182043094776674,-4.029590577983136,-1.5110771466262278,4.997547216796875,8.148188178896472,-35.631276773226304,1.2592567156784575,6,2.0166664123535085,2.5066661834716797,3.656667709350579,4.579999923706048,-3.099998474121101,0,0.007894721163850926,-1.4124854267547091,58.02666854858398,1.2681992673157678,59.72000122070313,1.702114707994984,60.90666580200195,0.007894721163850926
10405,2021-06-22,58.246665954589844,58.52000045776367,57.6866683959961,58.22666549682617,5001000.0,-0.00034325728577189185,1.941157463193938,-0.1578979069417345,33.578092740680276,45.364822932728956,2.322600029277652,2.8173471266216836,3.374227336222468,4.288770778014303,16.541001122579484,0.833332061767571,-0.14239196783051966,-2.64133434295654,-5.4486479080766514,0.1659792221635712,-4.044991125516596,-1.2376775603964845,4.80591238745118,14.736780816485762,-24.242504939513125,1.4036567825600574,6,1.7266674041748047,2.3833351135253977,3.676668167114258,4.600000381469727,-2.7199974060058665,1,0.008927557470312264,-8.037194023524425,58.26666641235352,-1.4124854267547091,58.02666854858398,1.2681992673157678,59.72000122070313,0.008927557470312264
10406,2021-06-23,58.49333190917969,59.04666519165039,57.87333297729492,59.04666519165039,3834000.0,0.004234851051940769,3.240960200754207,-27.666030898340644,31.94254785949765,42.8980347548815,1.7534463311794894,2.554088987117119,3.0420310571846017,4.046097289770813,15.837078661535609,1.1733322143554688,-0.29757508793134946,-2.30100154876709,-5.300018069013035,0.6980149714788553,-3.8005098088900624,-0.8014932886441173,4.237291836098642,23.540766798770825,-10.533002496608965,1.499508260122972,6,1.1966686248779297,2.136669158935554,3.44333553314209,4.353334426879883,-3.1666641235351562,2,-0.006838347177806514,1.941157463193938,58.246665954589844,-8.037194023524425,58.26666641235352,-1.4124854267547091,58.02666854858398,-0.006838347177806514
10407,2021-06-24,58.98666763305664,59.48666763305664,58.8466682434082,59.07333374023438,2585250.0,0.008434050647737612,-2.4909227103902456,0.15662550929661478,26.022320647982113,40.050458600171254,1.0309541955575483,2.0442758068937863,2.490775313402878,3.5600890474860876,14.855444185520067,0.9933357238769531,-0.5895352016077737,-1.730665779113771,-4.8358196107516775,1.3744880525241356,-3.2832426949327242,-0.17808886329481766,3.441318791264756,72.22221044846013,43.42125849628001,1.5525769158189549,6,0.6433334350586009,1.6433334350586009,3.2516660690307617,3.8599987030029297,-4.253334045410163,3,-0.010171828870734756,3.240960200754207,58.49333190917969,1.941157463193938,58.246665954589844,-8.037194023524425,58.26666641235352,-0.010171828870734756
10408,2021-06-25,59.31999969482422,59.71333312988281,58.93333435058594,59.19333267211914,3782700.0,0.0056509729256306596,-1.4123785534364879,-1.4615520049296746,32.28410712553867,38.456940337881896,0.3836749549079954,1.6711346871290687,2.071898792510126,3.2285394133492105,14.37953774097097,0.779998779296875,-0.8074797669699265,-1.317667007446289,-4.482825892525675,1.8474918776330966,-2.9002464499859855,0.26491243509340734,2.823507647797662,80.59208173498614,51.9016381584817,1.5825794425396933,6,0.31000137329102273,1.3100013732910227,2.4766674041748047,3.3999996185302734,-4.753334045410156,4,-0.023263672879547337,-2.4909227103902456,58.98666763305664,3.240960200754207,58.49333190917969,1.941157463193938,58.246665954589844,-0.023263672879547337
10409,2021-06-28,59.09333419799805,59.58000183105469,58.86000061035156,59.5,2190750.0,-0.0038210636883390103,1.5411682340507173,-3.210510465291372,30.82409697552268,35.457315005140465,0.39825854267419913,1.8387571930663285,2.210986343231248,3.4154501624674367,13.895008548332127,0.720001220703125,-0.9890038823662763,-1.4469991683959975,-4.679082109169144,1.785083772377149,-3.0630406387825673,0.16904230199057224,2.7827628078262876,69.40791826501369,41.651723556469044,1.6160414703865733,6,0.4933338165283203,1.5366668701171946,2.7033329010009766,3.6266651153564453,-5.026668548583984,0,-0.0454648300431677,-1.4123785534364879,59.31999969482422,-2.4909227103902456,58.98666763305664,3.240960200754207,58.49333190917969,-0.0454648300431677
10410,2021-06-29,58.77999877929688,59.56666564941406,58.42666625976562,59.37333297729492,1800450.0,-0.005302381782204102,1.3265304533653186,1.459021621875129,31.885249553844773,33.18307497878134,0.3093577441684445,2.0309715177633336,2.46503947322055,3.671583227478834,14.250753123656763,1.1399993896484446,-1.2086063270759198,-1.6173345565795856,-4.89728137795354,1.6626122647943689,-3.257307967266563,0.022638854107391637,2.8447325099377565,49.27531123988055,20.504469494475828,1.6399734106869772,6,0.6200027465820241,1.8500022888183594,2.8466672897338796,3.94000053405761,-5.386665344238288,1,-0.06147211493881699,1.5411682340507173,59.09333419799805,-1.4123785534364879,59.31999969482422,-2.4909227103902456,58.98666763305664,-0.06147211493881699
10411,2021-06-30,59.5,59.62666702270508,58.7599983215332,59.08666610717773,2261250.0,0.012249085329289144,1.6000011444069968,-0.6966291412443385,40.08065312511249,32.82806577179684,-0.7053365115397412,1.2135729406228677,1.7197650617808051,2.9035209379571967,14.54349988511111,0.866668701171875,-1.3185100244415722,-0.7959999084472642,-4.054193879932846,2.462194063038318,-2.4250968941900553,0.8330970772955268,1.8884475156403298,83.41970755309949,49.28838543342901,1.6290969857427924,6,-0.7999992370605469,1.1300010681152415,2.0266666412353516,3.219999313354492,-6.1399993896484375,2,-0.0667786798557315,1.3265304533653186,58.77999877929688,1.5411682340507173,59.09333419799805,-1.4123785534364879,59.31999969482422,-0.0667786798557315
10412,2021-07-01,59.19333267211914,60.06000137329102,59.106666564941406,59.73333358764648,1835700.0,-0.005154072737493465,-1.672902094162462,-1.3064520594722409,35.32785674251505,32.801346556789476,-0.537787782730824,1.3682937633703602,1.9641920480369066,3.157833443905794,15.0999809739696,0.9533348083496165,-1.6245243098157829,-0.9616672515869169,-4.150272197733223,2.226937694559389,-2.5559697246600734,0.6326352214862396,1.9730080963425323,46.938708780878606,10.92302117026371,1.594302473073153,7,-0.31999778747557883,1.4366683959961009,2.333333969116211,3.5266666412353516,-5.926666259765618,3,-0.06532264212749528,1.6000011444069968,59.5,1.3265304533653186,58.77999877929688,1.5411682340507173,59.09333419799805,-0.06532264212749528
10413,2021-07-02,58.86666870117188,59.36666870117188,58.69333267211914,59.35333251953125,2247300.0,-0.005518594007144384,1.6233725700017385,0.9012277652976153,37.84022072335938,33.309460610450344,-0.08877477259357391,1.4196293594963265,2.254055119408541,3.401609447331829,16.573343127927025,0.6733360290527415,-1.8659404328540745,-1.067331314086907,-3.938965634097052,1.804303005923238,-2.5031484740919794,0.36848584591816547,2.090891724941855,26.93889562299062,-11.15082510970084,1.4358171600050735,7,0.0066661834716796875,1.7633323669433594,2.6449975967407156,3.85333061218261,-5.70000076293946,4,-0.07021520335230247,-1.672902094162462,59.19333267211914,1.6000011444069968,59.5,1.3265304533653186,58.77999877929688,-0.07021520335230247
10414,2021-07-06,57.83333206176758,58.746665954589844,56.67333221435547,58.66666793823242,2911050.0,-0.017553849439822855,3.1745034485936805,1.7123440145482158,26.11300648433202,32.4800065819672,0.9796498020660493,2.2191545672468393,3.2133237534741426,4.343185249950416,18.516835393934336,2.1933364868164134,-1.9641395169460978,-1.8800012588501005,-4.680766331909993,0.920763814209792,-3.2803837953800468,-0.47961872232015423,2.9279748425391006,34.25193879217605,-1.818623067385822,1.4003825365299476,7,0.5333347320556641,2.2900009155273438,3.6783342361450195,4.863332748413086,-2.6466636657714773,1,-0.056484146700463755,1.6233725700017385,58.86666870117188,-1.672902094162462,59.19333267211914,1.6000011444069968,59.5,-0.056484146700463755
10415,2021-07-07,57.90666580200195,58.13999938964844,57.30666732788086,57.86000061035156,2386800.0,0.0012680185910098896,2.24675440486895,-0.055998059087954445,29.20517501422583,32.175854043603664,0.9532606578734573,1.8954108886137675,3.0654619959366585,4.188230377941913,20.443990188171853,0.8333320617675781,-1.8233545274332954,-1.586000823974608,-4.212017052636099,1.0400154046868835,-2.899008938305357,-0.2729927096438587,2.527603127108627,36.417303544173976,-0.5526773432954926,1.3130081143307466,7,0.46000099182128906,2.2166671752929688,3.4366674423217773,4.066667556762695,-3.226665496826172,2,-0.06631361173026018,3.1745034485936805,57.83333206176758,1.6233725700017385,58.86666870117188,-1.672902094162462,59.19333267211914,-0.06631361173026018
10416,2021-07-08,57.106666564941406,57.84000015258789,56.93333435058594,57.393333435058594,2321250.0,-0.013815322052835088,-1.86316436177902,-6.143055669091801,30.859368451639227,32.713303799565566,1.7163706607635731,2.457544384736252,3.8243739485599804,4.907514654874824,22.618265035403486,0.9733314514160156,-1.691101375636137,-2.1550001144409165,-4.766345469957351,0.45634524107551755,-3.4606727921991336,-0.8493274366826995,3.0267274269887636,12.795296211400128,-24.90466812518327,1.305672677758217,7,1.260000228881836,3.0166664123535156,4.0833330154418945,4.866666793823242,-3.0133323669433594,3,-0.06502451207968918,2.24675440486895,57.90666580200195,3.1745034485936805,57.83333206176758,1.6233725700017385,58.86666870117188,-0.06502451207968918
10417,2021-07-09,58.33333206176758,58.59333419799805,57.3466682434082,57.3466682434082,1972650.0,0.0214802503912781,-1.5270328786613467,-3.4418480864427528,52.410876444606586,34.949611501684224,0.43279662186413503,1.0644017201974805,2.5829230913963386,3.615708739222015,24.100705330965674,1.4866676330566406,-1.5268357203704497,-0.788001251220706,-3.2729303089724127,1.6969278065310007,-2.0304657800965558,0.4544632776551438,1.5232569879566142,61.63358553740412,18.552818745005787,1.242464528875852,7,0.03333473205566406,1.7900009155273438,3.098334312438965,3.4633350372314453,-4.226665496826172,4,-0.08525711245416068,-1.86316436177902,57.106666564941406,2.24675440486895,57.90666580200195,3.1745034485936805,57.83333206176758,-0.08525711245416068
10418,2021-07-12,58.87333297729492,59.13333129882813,57.540000915527344,58.106666564941406,2176050.0,0.009257158753687378,1.4766863035183107,0.777029012402957,54.55455128645722,37.58632864734362,-0.1980546432028305,0.3280460533867,2.007886711171075,3.024542532022039,25.420905902697477,1.5933303833007884,-1.344038102150293,-0.11266689300536825,-2.312226393180815,2.0868926071700784,-1.212446643093088,0.9871128570823515,0.728595525599772,89.43095860586693,40.19931037866715,1.099779750087723,7,-0.5066661834716797,1.25,2.6800003051757812,2.9233341217041016,-5.446666717529304,0,-0.09523270182620147,-1.5270328786613467,58.33333206176758,-1.86316436177902,57.106666564941406,2.24675440486895,57.90666580200195,-0.09523270182620147
10419,2021-07-13,58.4000015258789,59.81999969482422,58.20666885375977,59.81999969482422,1850400.0,-0.008039827668641863,1.2722998893198985,-1.8521721391005033,51.077803721527815,39.718834665975066,0.18616173021786864,0.6526437969080803,2.4833739742609424,3.4562105591159096,26.100947993062086,1.613330841064446,-1.1540885075627116,-0.47033176422119993,-2.5260264573965046,1.5853629289541047,-1.4981791108088487,0.5575155823664488,-1.7266693115234304,50.808354983732215,-2.671547847283776,1.027847346587652,7,-0.03333473205565696,1.6999988555908274,3.41333198547364,3.3966655731201243,-5.133335113525376,1,-0.08961187415941108,1.4766863035183107,58.87333297729492,-1.5270328786613467,58.33333206176758,-1.86316436177902,57.106666564941406,-0.08961187415941108
10420,2021-07-14,58.5,58.62666702270508,58.0533332824707,58.4000015258789,1842750.0,0.0017123025943208692,2.245292796683365,-0.07042155145550158,50.04785710765659,40.82630177514663,0.0472359334993655,0.3290386046581517,2.367179959154484,3.3110879699107585,26.90653567524136,0.573333740234375,-1.0698461438546474,-0.2176666259765625,-1.842827267096304,1.407494015143179,-1.0302469465364368,0.5949136945833118,-1.7637344360351577,54.27250694442609,-2.8707957324413726,0.8125803205598716,7,-0.1333332061767578,1.1333332061767578,3.313333511352539,3.2966670989990234,-4.9199981689453125,2,-0.056638147076989775,1.2722998893198985,58.4000015258789,1.4766863035183107,58.87333297729492,-1.5270328786613467,58.33333206176758,-0.056638147076989775
10421,2021-07-15,58.893333435058594,59.40666580200195,58.42666625976562,58.67333221435547,2752650.0,0.006723648462540144,-1.7476630516160425,2.200045777065534,49.32038187722042,42.3810267901139,-0.49305282429865116,-0.2349061205558769,1.9775767877758526,2.8798883585779294,27.4670045523579,0.9799995422363352,-0.9401062373042635,0.27633342742920064,-0.9870717327418177,1.539738587600219,-0.35536915265630853,0.9080360075147098,-2.0953931884765638,62.53368066641064,6.996295538800091,0.6317025800855088,7,-0.64666748046875,0.7399997711181641,2.9200000762939453,2.9033336639404297,-5.380001068115234,3,-0.07154176685428815,2.245292796683365,58.5,1.2722998893198985,58.4000015258789,1.4766863035183107,58.87333297729492,-0.07154176685428815
10422,2021-07-16,58.40666580200195,59.393333435058594,58.32666778564453,58.77999877929688,2798850.0,-0.00826354367584381,-3.000028610461415,-1.6969586627826652,43.49477326734234,43.00931040611201,-0.14495219728416942,0.15634052257796327,2.437250934948608,3.339845839219656,27.044552374335527,1.0666656494140625,-0.8131023411339271,-0.14466743469237997,-1.298453071077546,1.009118201692786,-0.721560252884963,0.432225383500203,-1.5482843664550785,38.011638179116865,-13.763444276137783,0.5768928181925831,7,-0.15999984741210938,1.0599994659423828,3.5150012969970703,3.3900012969970703,-4.806667327880859,4,-0.07384998860619885,-1.7476630516160425,58.893333435058594,2.245292796683365,58.5,1.2722998893198985,58.4000015258789,-0.07384998860619885
10423,2021-07-19,57.80666732788086,58.26666641235352,57.48666763305664,57.78666687011719,3898500.0,-0.010272773935685375,-1.5161294292095793,-0.05357270581503367,41.29846583128582,44.69658366688465,0.322820637389313,0.7789491020840416,2.948997431800386,3.8992615372875576,26.164393436874334,0.9199981689453125,-0.8386478116185359,-0.7336658477783189,-1.9124373227876958,0.44510562723105807,-1.323051585283011,-0.14428011027362686,-0.889053527148441,13.714280109013208,-34.35025169476795,0.58938573750469,7,0.5699996948242188,1.3766651153564453,4.119999885559082,3.989999771118164,-3.3066673278808594,0,-0.0640064707752993,-3.000028610461415,58.40666580200195,-1.7476630516160425,58.893333435058594,2.245292796683365,58.5,-0.0640064707752993
10424,2021-07-20,58.72666549682617,59.246665954589844,57.69333267211914,57.90666580200195,2599200.0,0.015915087505859127,-1.4919799514084808,40.99904634751097,49.66666682561242,46.97008275703871,-0.510853677371621,-0.11048472542562138,1.9330694117515606,2.960224181691949,24.931598967754596,1.5533332824707031,-0.7791460088679258,0.16333236694335795,-1.0108981029113622,1.337562836798078,-0.4237828679840021,0.750447601870718,-1.7510039782119193,64.58328366274864,15.983208020918987,0.5871152349273608,7,-0.34999847412109375,0.39666748046875,3.3150014877319336,3.0700016021728516,-4.079998016357422,1,-0.09024859818317099,-1.5161294292095793,57.80666732788086,-3.000028610461415,58.40666580200195,-1.7476630516160425,58.893333435058594,-0.09024859818317099
10425,2021-07-21,58.76666641235352,59.5533332824707,58.64666748046875,58.7599983215332,1934250.0,0.000681137183406344,-6.77153974430239,0.008131821099944467,44.990887975515115,48.54025159302492,-0.4649265069563455,-0.11545025175409052,1.7691905080712118,2.919638812987209,23.253539821610797,0.9066658020019531,-0.7295656275866236,0.17733325958252522,-0.9903840802815012,1.3450505994465516,-0.40652541034948797,0.7611919295145384,-1.734118130215073,61.93545529049583,17.00701487625082,0.5838586699320143,7,-0.1833324432373118,0.35666656494139914,3.1150007247924734,3.0300006866455007,-4.4533348083496165,2,-0.09359047119344222,-1.4919799514084808,58.72666549682617,-1.5161294292095793,57.80666732788086,-3.000028610461415,58.40666580200195,-0.09359047119344222
10426,2021-07-22,58.09333419799805,58.67333221435547,57.91333389282226,58.67333221435547,2228550.0,-0.011457723492955041,1.6206928303177635,-86.98112128137184,42.844757252066024,47.477349460520415,0.405752225790458,0.5548248007576504,2.329113674564553,3.5594050409006854,22.249282753372633,0.8533325195312642,-0.4976097877658532,-0.47599906921387003,-1.6641623398089465,0.7121642013812064,-1.0700807045114118,0.11808256608367174,-1.0050368876058826,29.354848236501503,-14.68648198960593,0.5940816352975397,7,0.5599994659423828,0.9866657257080078,3.788332939147949,3.7033329010009766,-3.2600021362304688,3,-0.07769105404693566,-6.77153974430239,58.76666641235352,-1.4919799514084808,58.72666549682617,-1.5161294292095793,57.80666732788086,-0.07769105404693566
10427,2021-07-23,58.38666534423828,58.58000183105469,58.04666519165039,58.26666641235352,1920900.0,0.005049308157119681,1.1052544401864164,-0.20689541774365236,46.86408735795805,46.622853468464946,0.13497618875229023,0.22581592703856757,1.985985287777396,3.2289762431674944,21.647668642746176,0.5333366394042969,-0.29733612137194854,-0.152667808532712,-1.3266781427827041,1.0213425257172801,-0.7396729756577045,0.4343373585922805,-1.2437339861574728,43.548297782798414,-2.54664327222779,0.5870051671249955,7,0.26666831970214844,0.5066680908203125,3.325000762939453,3.410001754760742,-3.686664581298828,4,-0.08346654066579318,1.6206928303177635,58.09333419799805,-6.77153974430239,58.76666641235352,-1.4919799514084808,58.72666549682617,-0.08346654066579318
10428,2021-07-26,57.93999862670898,58.73333358764648,57.746665954589844,58.313331604003906,2028750.0,-0.007650149480122437,-1.5964995055940465,-3.1111358362211163,50.754717184836295,46.58695496438812,0.48648565385718,0.5942637007990399,2.3254869304776733,3.6242879155710526,21.324756189224615,0.9866676330566335,-0.057635937056915054,-0.5303344726562571,-1.672950836441025,0.6122818911285108,-1.101642654548641,0.040973709236126865,-0.7435259018932996,13.261606110076157,-32.913200564993524,0.5713081818923832,7,0.5800018310546946,0.4266681671142649,3.4000015258789134,3.856668472290046,-3.3599967956542898,0,-0.07490507862365126,1.1052544401864164,58.38666534423828,1.6206928303177635,58.09333419799805,-6.77153974430239,58.76666641235352,-0.07490507862365126
10429,2021-07-27,56.40666580200195,58.20000076293945,55.8466682434082,57.33333206176758,5145600.0,-0.02646415017345538,-1.2996794154924327,2.482144134386416,41.20405581215566,45.60431037599913,1.9079720259458384,2.0195408004121163,3.722386163331578,5.127059209556563,21.36235074444449,2.35333251953125,-0.12203307785618733,-1.9293338775634794,-3.3591775000071777,-0.49949025511978107,-2.6442556887853286,-1.2144120663416302,3.4133338928222656,15.107854437674956,-30.966881063222278,0.7149218112218495,7,1.2933349609375,1.5466690063476562,4.12166690826416,4.816667556762695,-1.2999992370605469,1,-0.03380213623501005,-1.5964995055940465,57.93999862670898,1.1052544401864164,58.38666534423828,1.6206928303177635,58.09333419799805,-0.03380213623501005
10430,2021-07-28,55.16666793823242,56.12666702270508,55.14666748046875,56.08000183105469,3849900.0,-0.021983179578848988,-1.0559399146096011,0.9856125473406883,39.18215059847572,44.47784023391638,2.933948006284723,3.135727647598692,4.827211674502536,6.310346388343589,21.242801474524857,1.2599983215332031,-0.28769131726424746,-2.9886651992797866,-4.983704902077648,-0.9936254964819256,-3.9861850506787206,-1.9911453478808525,4.573865127563479,0.5576336677575437,-47.67256728399213,0.9975198513989317,7,2.1833324432373047,2.436666488647461,5.361664772033691,6.056665420532227,0.7733306884765554,2,-0.009425989953678049,-1.2996794154924327,56.40666580200195,-1.5964995055940465,57.93999862670898,1.1052544401864164,58.38666534423828,-0.009425989953678049
10431,2021-07-29,55.52666854858398,56.20000076293945,55.26666641235352,55.69333267211914,7510650.0,0.006525690671668416,-1.718442718576083,0.18247885559152913,32.674897003057424,43.27563176010695,2.2866273267422486,2.5958848008003557,4.392752768748238,5.902710555511327,21.159726657445244,1.0333328247070312,-0.3964776332787352,-2.4299980163574304,-4.640892173820085,-0.21910385889477624,-3.535445095088754,-1.3245509376261069,4.030109893798837,10.594826971899042,-34.45529429066222,1.105447078731326,7,1.8233318328857493,2.0766658782959055,4.774998664855964,5.55333328247071,0.7599983215332102,3,-0.021851427004277113,-1.0559399146096011,55.16666793823242,-1.2996794154924327,56.40666580200195,-1.5964995055940465,57.93999862670898,-0.021851427004277113
10432,2021-07-30,55.32666778564453,55.86000061035156,55.20000076293945,55.23333358764648,5666250.0,-0.0036018865919257292,-7.250005960470162,-0.5600137331197258,27.147748416480937,41.70332982512863,2.23926767184102,2.625987640356385,4.509492821142359,6.034375317942676,21.575344277693496,0.6599998474121094,-0.5224006431640689,-2.4366655349731445,-4.858419891888545,-0.014911178057744223,-3.6475427134308447,-1.2257883565154444,4.053706218261723,5.0185966520708485,-32.99588966358275,1.2108771784577,7,2.0233325958251953,2.2766666412353516,4.8333330154418945,5.753334045410156,-0.3133354187011719,4,-0.008916779983719869,-1.718442718576083,55.52666854858398,-1.0559399146096011,55.16666793823242,-1.2996794154924327,56.40666580200195,-0.008916779983719869
10433,2021-08-02,54.73333358764648,56.22666549682617,54.6533317565918,55.959999084472656,4045950.0,-0.01072419904804034,-1.2692272776040077,-13.14272285118639,26.73432112128961,39.155291413537206,2.6270674868430106,3.050169317625489,5.020841375008885,6.540752677740521,21.815273880373578,1.573333740234375,-0.7049230941199625,-2.823332977294932,-5.536558819900691,-0.11010713468917288,-4.179945898597808,-1.466720055992056,4.477692155322281,2.255689237182748,-32.73015160208041,1.3566129213028792,8,2.3699989318847727,2.623332977294929,5.396667480468764,6.34666824340821,0.13333511352540484,0,-0.0006090041026579618,-7.250005960470162,55.32666778564453,-1.718442718576083,55.52666854858398,-1.0559399146096011,55.16666793823242,-0.0006090041026579618
10434,2021-08-03,54.56666564941406,55.49333190917969,54.00666809082031,54.86666870117188,4812750.0,-0.003045090209342405,-1.0938954019406626,0.24456793847551306,25.251659730122853,36.96204383071584,2.393259829385819,3.1194969378095436,5.075676486649698,6.606263922732211,20.978211789659902,1.486663818359375,-0.8249777827040603,-2.826667594909665,-5.845819792112813,0.19248460229348296,-4.336243693511236,-1.3170914963080946,4.370898454372075,25.225144726690367,-7.018637018260108,1.5095760986015736,8,1.803335189819336,2.4666690826416016,5.563335418701179,6.513336181640625,0.9066658020019602,1,0.00024440162289396383,-1.2692272776040077,54.73333358764648,-7.250005960470162,55.32666778564453,-1.718442718576083,55.52666854858398,0.00024440162289396383
10435,2021-08-04,54.06666564941406,54.79333114624024,53.959999084472656,54.4000015258789,5411400.0,-0.009163103408451834,-2.0487627873222594,1.1111082854381271,20.033091251518144,34.42741427509941,2.409877176053776,3.4963215684658238,5.459811347233114,7.0096885956853185,20.104142734560416,0.8333320617675852,-0.9059524808799324,-3.1346675872802763,-6.4864465922289725,0.2171114176684199,-4.810557089754624,-1.4587780848059282,4.476426773334808,4.705878393047377,-22.727146480066324,1.6758895024743463,8,2.280000686645508,2.9433345794677734,6.041668891906738,7.013336181640625,1.6733360290527344,2,0.019235529009150376,-1.0938954019406626,54.56666564941406,-1.2692272776040077,54.73333358764648,-7.250005960470162,55.32666778564453,0.019235529009150376
10436,2021-08-05,53.393333435058594,54.42666625976562,53.33333206176758,54.36000061035156,4869450.0,-0.012453740327202256,-1.0122655021343387,2.899979400791987,19.579271920057963,31.395768115332736,2.6221494325966006,4.086724831562918,6.034789863676899,7.55504411186827,19.09869139465381,1.0933341979980398,-1.1720692850119931,-3.622333145141603,-7.382679305842466,0.1380130155592596,-5.502506225492034,-1.7421600647911717,4.691449653862655,2.0737801099582054,-23.028833581703225,1.8801730803504317,8,2.6399993896484375,3.303333282470703,6.621667861938477,7.686668395996094,2.8600006103515625,3,0.047696313899334486,-2.0487627873222594,54.06666564941406,-1.0938954019406626,54.56666564941406,-1.2692272776040077,54.73333358764648,0.047696313899334486
10437,2021-08-06,53.36000061035156,53.99333190917969,53.313331604003906,53.79999923706055,5814900.0,-0.0006242881379109333,-1.5499853373482773,0.45517075365224186,21.0251765210038,28.092485819351346,2.086927754983165,3.92984975110825,5.96219575748988,7.498825097652976,18.892499662851186,0.6800003051757812,-1.4331667992618549,-3.406999397277829,-7.447763147517136,0.633764352961478,-5.427381272397483,-1.3866175221581756,4.154608355311247,1.6019106653939372,-23.910953297143074,2.0203818751196554,8,2.396665573120117,3.3266658782958984,6.305000305175781,7.720001220703125,2.593334197998047,4,0.0548475679589453,-1.0122655021343387,53.393333435058594,-2.0487627873222594,54.06666564941406,-1.0938954019406626,54.56666564941406,0.0548475679589453
10438,2021-08-09,53.26666641235352,53.93999862670898,53.02000045776367,53.27999877929688,5415300.0,-0.0017491416216350864,-2.6315888540041916,0.030300928534891584,10.126575931072466,24.63943249923099,1.6177605316618724,3.775164575632367,5.933869202350635,7.496046031336526,19.2896967806286,0.9199981689453054,-1.655753314602471,-3.2200002670288015,-7.420272857318878,0.9802723232612749,-5.320136562173836,-1.1198639718837669,3.6597637226770416,9.973024620239688,-10.159914206435008,2.100136295145037,8,1.3566665649413991,3.1533336639404226,6.485001564025879,7.813335418701165,3.1199989318847585,0,0.032790975524324306,-1.5499853373482773,53.36000061035156,-1.0122655021343387,53.393333435058594,-2.0487627873222594,54.06666564941406,0.032790975524324306
10439,2021-08-10,53.16666793823242,53.83333206176758,52.82666778564453,53.30666732788086,5142750.0,-0.0018773180462802186,-1.4552796360219205,10.50071530758226,9.45944303909323,21.33690943707738,1.3520113433390009,3.6501366672989946,5.904453069664925,7.509551010339798,20.409875143405554,1.0066642761230469,-1.9756537847260063,-3.0583320617675795,-7.406181598939661,1.2895174754045016,-5.23225683035362,-0.884407293181539,3.1347334484354406,17.28817241426124,2.3420541786025986,2.1739247685860414,8,1.3599987030029297,3.156665802001953,6.58500003814698,7.913333892822266,1.7933311462402344,1,0.03197493521532091,-2.6315888540041916,53.26666641235352,-1.5499853373482773,53.36000061035156,-1.0122655021343387,53.393333435058594,0.03197493521532091
10440,2021-08-11,55.1866683959961,55.20000076293945,53.32666778564453,53.57333374023438,3644550.0,0.03799373810881779,1.2845532615673958,-11.523869209809265,32.39095176886626,21.305359966611697,-0.7429866813093113,1.44317468603208,3.7564996345857296,5.414563863097989,20.921902075613755,2.0333328247070312,-2.2853767575061,-0.8726650238037053,-5.106529211117454,3.3611991635100438,-2.9895971174605833,1.2442670698531728,0.4892809424875608,99.43824288159733,82.74915953957084,2.1169320936568763,8,-0.6600017547607493,1.1366653442382741,4.058331489562981,5.386665344238274,-0.8199996948242188,2,0.005194425823333848,-1.4552796360219205,53.16666793823242,-2.6315888540041916,53.26666641235352,-1.5499853373482773,53.36000061035156,0.005194425823333848
10441,2021-08-12,54.68000030517578,55.46666717529297,54.54666519165039,55.19333267211914,3454500.0,-0.009180987103346805,-1.3589716001623686,-0.318180958370968,28.110247147312478,21.412304270037424,-0.41241883080009956,1.7054449976019583,4.130342658108816,5.858292003364085,22.087915221396514,0.9200019836425781,-2.418056985575916,-1.1686664581298842,-5.224332364783891,2.886999448524122,-3.196499411456891,0.8591664951971225,-1.85333251953125,70.20200560645031,54.55952100021053,2.0278329533270036,8,-0.1533336639404297,1.6433334350585938,4.564999580383301,5.893333435058594,-1.4333343505859375,3,0.019385540734729645,1.2845532615673958,55.1866683959961,-1.4552796360219205,53.16666793823242,-2.6315888540041916,53.26666641235352,0.019385540734729645
10442,2021-08-13,54.09333419799805,54.88000106811523,54.0,54.78666687011719,1637400.0,-0.010729080173801697,1.0000000000000162,1.3506506052746958,27.652994921518015,21.514379136729467,-0.021343771068515593,2.0579085613589143,4.558938991636694,6.403621630374992,23.362439340673596,0.8800010681152273,-2.4571353197312362,-1.539665985107419,-5.479679746823535,2.4003477766086974,-3.5096728659654772,0.43034089575063916,-1.2138664245605497,47.97979943935497,30.712769416929433,1.9700068808580589,8,0.0666656494140625,2.229999542236328,5.151665687561035,6.479999542236328,-1.4466667175292969,4,0.03993098002622375,-1.3589716001623686,54.68000030517578,1.2845532615673958,55.1866683959961,-1.4552796360219205,53.16666793823242,0.03993098002622375
10443,2021-08-16,54.106666564941406,54.37333297729492,53.459999084472656,53.93999862670898,1744050.0,0.0002464696832065183,1.6095225639097335,-0.24038667862429705,33.77234652884951,22.461122114365764,-0.14853740389315107,1.8479121956618627,4.343383060755343,6.353720136935678,24.199680841297965,0.9133338928222656,-2.477778278054984,-1.3413335800170927,-5.198192958955758,2.5155257989215727,-3.2697632694864254,0.58709610945224,-1.175454803466799,48.48481345548074,29.666370165731387,1.928429689469333,8,0.04000091552734375,2.2166671752929688,5.138333320617676,6.466667175292969,-1.1599998474121094,0,0.03413014256185498,1.0000000000000162,54.09333419799805,-1.3589716001623686,54.68000030517578,1.2845532615673958,55.1866683959961,0.03413014256185498
10444,2021-08-17,53.42666625976562,53.66666793823242,52.70000076293945,53.58000183105469,2801250.0,-0.012567773036980978,4.918350188009436,-0.9200064086425156,36.67006248659349,24.30967447381858,0.394202773586251,2.224544778029731,4.842616194676111,6.9760071608438565,26.1044641527704,1.4066658020019531,-2.4635864348442666,-1.7563339233398523,-5.386315070675543,1.8736472239958388,-3.5713244970076943,0.05865665032798972,2.040000915527351,26.265020371863823,4.924515388964807,1.8149905736678444,8,0.656667709350593,2.833333969116218,5.818333625793464,7.146667480468757,0.46666717529297586,1,0.05540302795762808,1.6095225639097335,54.106666564941406,1.0000000000000162,54.09333419799805,-1.3589716001623686,54.68000030517578,0.05540302795762808
10445,2021-08-18,53.26666641235352,53.48666763305664,53.08000183105469,53.1533317565918,2968350.0,-0.0029947563382330955,-2.1282645695169906,-0.7391282714698101,32.1390800591862,25.705208711499495,0.4791796675168669,2.0568260680001416,4.813898503814862,7.0617682602695595,28.3663025281481,0.4066658020019531,-2.4084284837687164,-1.6413337707519489,-4.9470480050926255,1.6643804635887278,-3.2941908879222908,0.011523346418393032,2.144667434692373,20.481892825381323,-2.1262503111418596,1.6528571171703388,8,0.8166675567626882,2.8600006103515554,5.966667175292962,7.306667327880852,0.4200019836425781,2,0.03178972490995635,4.918350188009436,53.42666625976562,1.6095225639097335,54.106666564941406,1.0000000000000162,54.09333419799805,0.03178972490995635
10446,2021-08-19,53.58000183105469,53.77999877929688,52.83333206176758,52.96666717529297,6726300.0,0.0058823921188448924,-1.1515033291718846,5.411713227869065,36.43893406499673,27.41784843860982,0.2180366548345134,1.4630369182531382,4.330723446015924,6.6804783904399585,30.076437314637065,0.946666717529304,-2.3201711064736372,-1.1023317337036147,-4.0937410030588595,1.88907753565163,-2.598036368381237,0.3933729009740077,1.7771053543090787,40.367015822242266,14.892223415158455,1.4957046346776233,8,0.5033321380615234,2.5466651916503906,5.4199981689453125,6.9933319091796875,0.7933311462402344,3,0.01468209860458125,-2.1282645695169906,53.26666641235352,4.918350188009436,53.42666625976562,1.6095225639097335,54.106666564941406,0.01468209860458125
10447,2021-08-20,53.51333236694336,53.78666687011719,53.08000183105469,53.59333419799805,2639250.0,-0.0012442975332764838,2.028561152255301,-0.1304374867833464,39.68432650859988,30.702042947223973,0.34502679609813924,1.207814045522987,4.242189736266653,6.676732026109654,31.876210999265968,0.7066650390625,-2.139583377231048,-0.9253345489501967,-3.3946210805695927,1.5439519826691992,-2.1599778147598983,0.3093087168595048,1.7906326899719218,48.60550684594236,19.35947502718524,1.234643265809698,8,0.5700016021728516,2.6133346557617188,5.426667213439941,7.060001373291016,0.3666687011718679,4,-0.00498317709921281,-1.1515033291718846,53.58000183105469,-2.1282645695169906,53.26666641235352,4.918350188009436,53.42666625976562,-0.00498317709921281
10448,2021-08-23,53.599998474121094,53.93999862670898,53.253334045410156,53.64666748046875,2231850.0,0.0016195236466205465,1.1684214330458509,0.5833492275414839,41.71428496691678,34.28591427253771,0.3471196333218671,0.8214512017319322,3.9839428057432116,6.523697076542987,33.480205102549725,0.686664581298821,-1.88649712872936,-0.6216684341430678,-2.4834613912689463,1.2401245229828106,-1.5525649127060106,0.30922804441987495,1.6518872969146727,72.58058561856696,41.05684327602269,0.9308964785629408,8,0.4833354949951172,2.5266685485839844,5.256667137145996,6.973335266113281,0.44000244140625,0,-0.017786026507307207,2.028561152255301,53.51333236694336,-1.1515033291718846,53.58000183105469,-2.1282645695169906,53.26666641235352,-0.017786026507307207
10449,2021-08-24,54.5,54.56000137329102,53.7599983215332,53.84000015258789,2824200.0,0.016791073722015826,1.0512830544863923,-14.14214484224293,53.475941719623606,36.62869093373297,-0.3842688420353966,-0.2410770776553477,2.947220525202084,5.571360239027641,33.69037268327929,0.960002899169929,-1.630619827028788,0.3736663818359389,-1.1881326646425947,1.9354654283144725,-0.40723314140332434,1.1545659050752022,0.7008480708738389,96.52502231373515,59.06399628103799,0.7808995232392655,8,-0.41666603088378906,1.6266670227050781,4.279999732971191,6.073333740234375,-1.8866653442382812,1,-0.028501528118728525,1.1684214330458509,53.599998474121094,2.028561152255301,53.51333236694336,-1.1515033291718846,53.58000183105469,-0.028501528118728525
10450,2021-08-25,54.64666748046875,54.83333206176758,54.1866683959961,54.2400016784668,2487900.0,0.0026911464306191846,-1.5194735707863418,0.6161604485160246,60.98130310099802,40.28103048414247,-0.6879345376401744,-0.45186657608155656,2.635637834579015,5.3521345914746945,33.43283457533806,0.6466636657714773,-1.2839172132177055,0.5463338851928725,-0.9588297918277817,2.0514975622135267,-0.20624795331745815,1.2989157237032032,0.5041636442464039,90.6667709350586,46.71653106044285,0.7525818385103289,8,-0.8566665649414062,1.4799995422363281,4.10333251953125,5.926666259765625,-1.6800003051757812,2,-0.013785544117203563,1.0512830544863923,54.5,1.1684214330458509,53.599998474121094,2.028561152255301,53.51333236694336,-0.013785544117203563
10451,2021-08-26,54.313331604003906,54.56000137329102,54.13999938964844,54.53333282470703,2770950.0,-0.006099839053936518,2.073129204231338,-0.5409877585479105,57.93559564439284,43.64576389779523,-0.46050766760692596,-0.2256613708930857,2.8176321297119102,5.62205300009731,33.246958371046254,0.5066680908203125,-0.9080710615548853,0.27366485595702983,-1.0795797031904684,1.626909415104528,-0.40295742361671927,0.9502871355307789,0.7884829134757325,70.34212673375035,20.166169409331268,0.6766222795737491,8,-0.5466651916503906,1.4033355712890625,4.54000186920166,6.260002136230469,-1.7999992370605469,3,-0.011537926131594656,-1.5194735707863418,54.64666748046875,1.0512830544863923,54.5,1.1684214330458509,53.599998474121094,-0.011537926131594656
10452,2021-08-27,54.83333206176758,54.9466667175293,54.26666641235352,54.393333435058594,2765100.0,0.00957408508016,1.0399970245417867,-1.999982660563185,62.17614153179846,46.80174112034511,-0.9660958730792828,-0.8269125686866303,2.187467804950124,5.045060047506141,32.858386642517665,0.6800003051757741,-0.8281426664610692,0.8183320999145494,-0.4515539644068767,2.0882181642359754,0.18338906775383634,1.4532751320752624,0.2204461806212592,93.3070059045229,36.47402150093188,0.6349430321607128,8,-1.0099983215332031,0.8833351135253906,4.033334732055664,5.740001678466797,-0.2933311462402344,4,-0.008389041248751505,2.073129204231338,54.313331604003906,-1.5194735707863418,54.64666748046875,1.0512830544863923,54.5,-0.008389041248751505
10453,2021-08-30,54.70000076293945,54.98666763305664,54.47999954223633,54.959999084472656,1856400.0,-0.0024315738951981025,2.2340301196751846,-0.5909071205014609,61.85565125058991,49.60013987190027,-0.8266837299179031,-0.7338303868238327,2.2614041002241123,5.11610638546297,32.13350700410318,0.5066680908203125,-0.6636543065190565,0.6866674423217773,-0.5793306264705222,1.952665511114077,0.05366840792562755,1.3196664767179271,0.30670192986039524,76.63046858479183,14.18415154000325,0.6329990343961497,8,-0.7900009155273438,1.0166664123535156,4.073332786560059,5.533330917358398,-0.1399993896484304,0,-0.014990853444005747,1.0399970245417867,54.83333206176758,2.073129204231338,54.313331604003906,-1.5194735707863418,54.64666748046875,-0.014990853444005747
10454,2021-08-31,54.58000183105469,54.753334045410156,54.31999969482422,54.66666793823242,2865900.0,-0.0021937647204945954,2.333362677347888,0.3333333333333333,43.35767496487411,50.8466504169767,-0.5876802110852068,-0.645896566842822,2.3116520019782314,5.166954935917296,31.090559063172297,0.4333343505859375,-0.44306534952484355,0.5660017013549776,-0.7012369390152742,1.8332403417252294,-0.06761761883014827,1.1996210215401035,0.4066658020019531,51.96869551113094,-5.558866120805682,0.6336193201851246,8,-0.6700019836425781,0.8699989318847656,3.8633317947387695,5.543331146240234,0.7599983215332031,1,-0.009893750410614577,2.2340301196751846,54.70000076293945,1.0399970245417867,54.83333206176758,2.073129204231338,54.313331604003906,-0.009893750410614577
10455,2021-09-01,55.106666564941406,55.1533317565918,54.49333190917969,54.92666625976562,2430750.0,0.009649408505278956,3.8293139061017136,-2.076940006162325,54.65115505402674,52.87023052686892,-0.9229510334030664,-1.1495923299795905,1.7205627862204835,4.552955920733524,29.79990442670328,0.6599998474121094,-0.2980273122944297,1.0406663894653292,-0.3177430210971366,2.399075800027795,0.36146168418409275,1.7198710947465656,-2.406665802001953,95.3948780111354,37.8400606656595,0.6792047052812344,9,-0.9899997711181641,-0.6433334350585938,2.720001220703125,4.603334426879883,1.4000015258789062,2,-0.04524555856125645,2.333362677347888,54.58000183105469,2.2340301196751846,54.70000076293945,1.0399970245417867,54.83333206176758,-0.04524555856125645
10456,2021-09-02,55.93999862670898,56.13333129882813,55.11999893188477,55.20000076293945,3655650.0,0.015122164226455626,-1.2518458864917916,4.11109227313166,69.10341507304486,56.13901814514058,-1.5492306443201969,-1.8786727660000864,0.8232093431098804,3.642316261651139,28.081480664022784,1.0266647338867259,-0.10450108596504037,1.7466651916503864,0.19068006971584595,3.3026503135849268,0.9686726306831162,2.5246577526176566,-3.190931243896479,89.6428826877285,29.60139749834468,0.7779925609672708,9,-1.2466659545898366,-1.4766654968261648,1.5366687774658274,3.4200019836425852,-0.07332992553709516,3,-0.0531521545300212,3.8293139061017136,55.106666564941406,2.333362677347888,54.58000183105469,2.2340301196751846,54.70000076293945,-0.0531521545300212
10457,2021-09-03,56.28666687011719,56.813331604003906,55.67333221435547,55.80666732788086,3080100.0,0.006197144296008039,-2.05355710526988,0.6486499025702948,71.09675637841372,59.40373719086246,-1.6328410825728952,-2.10264410322295,0.3993239332977794,3.2312806843120114,26.475815497415823,1.1399993896484375,0.1610515408225126,1.947000122070314,0.18425653219716764,3.70974371194346,1.0656283271337443,2.8283719170068835,-3.402228930664066,78.87707080041369,16.656052901812245,0.8813717949365725,9,-1.0000019073486328,-1.5300006866455078,1.1900005340576172,3.073333740234375,-0.5666656494140554,4,-0.0670378033199387,-1.2518458864917916,55.93999862670898,3.8293139061017136,55.106666564941406,2.333362677347888,54.58000183105469,-0.0670378033199387
10458,2021-09-07,55.01333236694336,56.35333251953125,54.76666641235352,55.88000106811523,3771900.0,-0.022622311356827685,-1.3333314633845466,-1.8055615160257026,63.773129061804106,60.547869117771405,-0.1541526750683957,-0.7291271068079013,1.5683070284856413,4.417180907778942,24.311692647983246,1.5866661071777273,0.35960695911320784,0.5863323211669922,-1.1248975920286028,2.297562234362587,-0.26928263543080533,1.4419472777647897,-1.8931608076171926,27.807475994932773,-37.352264740061926,0.855614956597796,9,0.4633331298828125,-0.2566661834716797,2.4633350372314453,4.346668243408203,1.0800018310546875,1,-0.008603940736744642,-2.05355710526988,56.28666687011719,-1.2518458864917916,55.93999862670898,3.8293139061017136,55.106666564941406,-0.008603940736744642
10459,2021-09-08,54.86666870117188,54.9466667175293,54.13333129882813,54.7599983215332,3087000.0,-0.0026659658570257205,5.100021457692529,-0.12308091834220436,63.92112608740391,60.87451611626095,0.055867791297856684,-0.4728149839230369,1.6140707660842253,4.475840732442187,22.038100574362186,0.8800010681152273,0.542585525260904,0.35466861724854226,-1.2590771724661565,1.968414406963241,-0.4522042776088071,1.1615415121058916,-1.5249075391650493,27.363332792443558,-41.65306914469514,0.8068728948573487,9,0.6066627502441335,-0.11000251770020242,2.363330841064446,4.246664047241204,2.8199996948242188,2,-0.005589319255942193,-1.3333314633845466,55.01333236694336,-2.05355710526988,56.28666687011719,-1.2518458864917916,55.93999862670898,-0.005589319255942193
10460,2021-09-09,55.47333145141602,55.64666748046875,54.88000106811523,55.1866683959961,5366850.0,0.011057036350216487,1.4210450233399352,2.6873725995063116,65.67326596978944,61.73425726352724,-0.4707001300301812,-1.114016728523893,0.9215785063918318,3.800520681788335,21.169536395634687,0.7799987792968679,0.7346636266374063,0.9469982147216882,-0.6967910778387179,2.5907875072820943,0.12510356844148873,1.7688928610018877,-1.9232760628893644,50.000000000000135,-21.70510682487113,0.8218946462802025,9,-7.105427357601002e-15,-0.716665267944343,1.2283363342285085,3.316669464111321,2.453334808349595,3,-0.002403520670917425,5.100021457692529,54.86666870117188,-1.3333314633845466,55.01333236694336,-2.05355710526988,56.28666687011719,-0.002403520670917425
10461,2021-09-10,55.7400016784668,56.099998474121094,55.31999969482422,55.52666854858398,3743250.0,0.004807178874489004,-1.4893412386320748,0.7441947116984292,67.84190764272418,62.36378683140788,-0.5740862786338781,-1.367305016510116,0.5471965401307273,3.479352743180229,20.667349160361148,0.779998779296875,0.7915928366282827,1.1606683731079102,-0.5700389818345499,2.8913757280503702,0.29531469563668367,2.0260220505791366,-1.9941497170115028,59.95038047330697,-14.070392280137078,0.8653536774712293,9,-0.26667022705078125,-0.9833354949951172,0.9383316040039062,3.0266647338867188,1.446666717529304,4,0.013754330629123235,1.4210450233399352,55.47333145141602,5.100021457692529,54.86666870117188,-1.3333314633845466,55.01333236694336,0.013754330629123235
10462,2021-09-13,56.253334045410156,56.66666793823242,55.41999816894531,56.43333435058594,5179800.0,0.009209407095186029,2.855674846625767,-0.8437522351762826,69.90002437592487,63.25760606755621,-0.966440102699373,-1.8029570510133652,-0.060217064679605414,2.8976679577232716,19.945460415681215,1.2466697692871094,0.8059480673331478,1.5660007476806612,-0.3012069132787829,3.4332084086401053,0.6323969172009427,2.4996045781603797,-2.3234333054019487,83.68420973378964,9.089601799477734,0.9336038304797206,9,-0.7800025939941406,-1.4966678619384766,0.11166572570800781,2.1999988555908203,1.4133338928222656,0,-0.006873643150220099,-1.4893412386320748,55.7400016784668,1.4210450233399352,55.47333145141602,5.100021457692529,54.86666870117188,-0.006873643150220099
10463,2021-09-14,55.95333480834961,56.56666564941406,55.61333465576172,56.47999954223633,4129200.0,-0.005333003672606806,1.7238147138964577,2.9259102276098843,61.97804367496492,65.32653592423297,-0.5251880586710911,-1.4308784206724,0.15080613317050506,3.141991936358451,18.857613872810695,0.9533309936523438,0.8648821526641584,1.1736680984497099,-0.7542859806991089,3.1016221775985287,0.20969105887530048,2.1376451380241193,-1.850428216501662,71.84215004088237,0.020700090074754485,0.9639770395744103,9,-0.48000335693359375,-1.1966686248779297,0.26833152770996094,2.4899978637695312,2.0,1,-0.0041701462199829065,2.855674846625767,56.253334045410156,-1.4893412386320748,55.7400016784668,1.4210450233399352,55.47333145141602,-0.0041701462199829065
10464,2021-09-15,56.38666534423828,56.88666534423828,55.86000061035156,56.06666564941406,6230100.0,0.00774449882876338,-1.8000083230162611,-0.6075965870406049,63.69360054662726,66.33125209007747,-0.7546523805581415,-1.7192289021963632,-0.33498697137437716,2.6428056446126647,17.37650565449953,1.0266647338867188,0.8654674426851159,1.458998680114746,-0.48601045732304016,3.4040078175525323,0.4864941113958494,2.4315032488336428,-2.1211332516609787,75.08302679479512,5.412178249259611,0.9725045687188947,9,-0.8766670227050781,-1.593332290649414,-0.8649988174438477,1.9100017547607422,1.44000244140625,2,-0.005202136789779321,1.7238147138964577,55.95333480834961,2.855674846625767,56.253334045410156,-1.4893412386320748,55.7400016784668,-0.005202136789779321
10465,2021-09-16,54.959999084472656,56.51333236694336,54.9000015258789,56.46666717529297,5197500.0,-0.02530148309100899,1.0166654745726431,-4.708342274038576,54.34199957379146,64.69109481238266,0.7252935636762814,-0.16780113726387924,1.019192941300787,3.9947580435767236,15.476404901326578,1.6133308410644602,0.8483780587167331,-0.052334213256834516,-1.8334215428634693,1.7287531163498002,-0.9428778780601519,0.8382094515464829,-0.48477633176247537,3.0200156684437944,-63.816151180915874,0.8905436648033176,9,0.5499992370605469,-0.16666603088378906,0.46500110626220703,3.240001678466797,3.0400009155273438,3,0.049611887862890836,-1.8000083230162611,56.38666534423828,1.7238147138964577,55.95333480834961,2.855674846625767,56.253334045410156,0.049611887862890836
10466,2021-09-17,54.36666870117188,55.78666687011719,53.96666717529297,55.78666687011719,6922950.0,-0.010795676731887083,1.563383157283932,0.9424757699435851,46.897178995383335,62.00225288093483,1.1979548249182201,0.5138304985872679,1.5574382274500351,4.531094080864669,13.866914361329213,1.8199996948242188,0.9642329145702178,-0.684997940063468,-2.3647635541705796,0.9947676740436435,-1.5248807471170238,0.15488486699008774,2.519996643066399,13.698690983199887,-47.73235668956657,0.8398828070535554,9,1.059997558593743,0.4266643524169851,1.0583314895629812,3.833332061767571,3.7866630554199148,4,0.06548125245932157,1.0166654745726431,54.959999084472656,-1.8000083230162611,56.38666534423828,1.7238147138964577,55.95333480834961,0.06548125245932157
10467,2021-09-20,53.246665954589844,53.71333312988281,52.9466667175293,53.65999984741211,8808450.0,-0.020600908117769157,1.9487143747936764,0.29108058155403593,41.45766151906146,59.52275648729676,2.0577822666842067,1.699990320818884,2.5686604662359116,5.593397925186437,12.444314728205017,1.4200019836425852,0.9524837393286276,-1.7916673660278306,-3.5261874150785317,-0.05714731697712949,-2.658927390553181,-0.92440734150248,3.581599426269534,7.614196487959979,-49.75052968823596,0.8672600245253504,9,1.6700000762939453,1.5466670989990234,2.1783342361450195,4.953334808349609,4.673332214355469,0,0.07399528910911335,1.563383157283932,54.36666870117188,1.0166654745726431,54.959999084472656,-1.8000083230162611,56.38666534423828,0.07399528910911335
10468,2021-09-21,52.64666748046875,53.47333145141602,52.47999954223633,53.253334045410156,4573650.0,-0.011268282499279691,-1.1134666580092354,1.4677397026385979,39.2433052409417,56.780776393245404,2.5555032670524085,2.3451423075114946,3.0332550725392338,6.118636177857248,11.24449171490847,0.9933319091796946,0.7657083599060712,-2.343999290466307,-4.285050303314257,-0.40294827761835705,-3.3145247968902822,-1.3734737840423321,4.026333953857424,3.782177857842191,-52.02347419238391,0.9705255064239761,9,2.0366649627685547,2.0366649627685547,2.594999313354492,5.553333282470703,4.533332824707031,1,0.09535267279027737,1.9487143747936764,53.246665954589844,1.563383157283932,54.36666870117188,1.0166654745726431,54.959999084472656,0.09535267279027737
10469,2021-09-22,52.9466667175293,53.746665954589844,52.88000106811523,53.27333450317383,4730400.0,0.005698351888499653,-2.768115701656823,0.5384634732195631,37.67122064781117,53.6694380241367,2.1842025042917896,2.026715233903019,2.6138054725576154,5.766364671863158,10.62445198992989,1.0999984741210938,0.5193161155366326,-1.9663333892822266,-4.104360789907815,0.17169401134336226,-3.035347089595021,-0.8973196889694321,3.474754603271485,11.570262003529699,-37.607166730338456,1.0690137003127935,9,1.7366657257080078,1.7366657257080078,2.2883338928222656,5.253334045410156,6.653331756591797,2,0.09456059089670199,-1.1134666580092354,52.64666748046875,1.9487143747936764,53.246665954589844,1.563383157283932,54.36666870117188,0.09456059089670199
10470,2021-09-23,53.893333435058594,54.35333251953125,53.0,53.08000183105469,3102600.0,0.017879628241372902,-1.7808147236570855,-2.48978209589649,38.46731573899368,50.40559447927776,1.106169072938826,1.0758776802263839,1.5530021914339756,4.762713031604932,10.08182199701124,1.4066658020019531,0.4130187720788001,-0.9819999694824233,-3.165836621466269,1.2018366825014226,-2.07391829547435,0.10991835650950321,2.2916025790283214,42.7419438570504,-1.2624782634874308,1.0919183259919247,9,0.7899990081787109,0.7899990081787109,1.2783336639404297,4.24333381652832,5.85333251953125,3,0.07298369018731421,-2.768115701656823,52.9466667175293,-1.1134666580092354,52.64666748046875,1.9487143747936764,53.246665954589844,0.07298369018731421
10471,2021-09-24,53.6866683959961,54.08000183105469,53.50666809082031,53.66666793823242,1718850.0,-0.0038347050718531284,-2.3725498995837495,0.024590779044143626,35.114493480353715,46.54053549088096,1.1073925079916407,1.299830496722194,1.6280957001563579,4.918383573103291,9.471543471825747,0.573333740234375,0.3051847203746334,-1.1573318481445227,-3.392499103020043,1.0778354067309976,-2.274915475582283,-0.03974822070676254,2.27597142977978,64.41294037871437,23.794398661690124,1.1175836274377602,9,0.9966640472412038,0.9966640472412038,1.4183320999145437,4.426666259765618,7.039997100830071,4,0.08034269461812205,-1.7808147236570855,53.893333435058594,-2.768115701656823,52.9466667175293,-1.1134666580092354,52.64666748046875,0.08034269461812205
10472,2021-09-27,54.37333297729492,54.78666687011719,53.79333114624024,53.81999969482422,2349750.0,0.012790225242399922,-2.2747131134656424,27.666030898330817,46.072009874526806,44.7731984019434,0.1408130055277681,0.6081153551325542,0.8308151237651984,4.171745352558901,9.051728808496822,1.0999984741210866,0.14108126598596726,-0.44766731262207315,-2.6927416417210424,1.797407016476896,-1.5702044771715578,0.6748698519274114,1.3803484314685832,82.08090573676282,38.196024624561716,1.122537164549484,9,0.3099994659423828,0.3099994659423828,0.7316675186157227,3.273334503173828,6.733333587646484,0,0.06951935024610911,-2.3725498995837495,53.6866683959961,-1.7808147236570855,53.893333435058594,-2.768115701656823,52.9466667175293,0.06951935024610911
10473,2021-09-28,53.88000106811523,54.753334045410156,53.746665954589844,54.41999816894531,2504850.0,-0.009073048904059244,-1.4958692537228735,-0.9758984646991228,44.19150827339914,42.606299260473605,0.34544049649438335,1.0928985964858668,1.2248605192394848,4.575014122436492,8.669443780490052,1.0066680908203125,-0.09048948644840493,-0.8999992370605554,-3.183990328619757,1.383991854498646,-2.041994782840156,0.24199630871904532,1.6772594286566473,52.44757623229096,6.205444425871939,1.1419955457795998,9,0.6166648864746165,0.8033313751220774,1.2249994277954173,3.7666664123535227,6.459999084472663,1,0.0749813849432317,-2.2747131134656424,54.37333297729492,-2.3725498995837495,53.6866683959961,-1.7808147236570855,53.893333435058594,0.0749813849432317
10474,2021-09-29,54.040000915527344,54.42666625976562,53.45333480834961,53.81999969482422,1766550.0,0.002969559098743302,-1.0419591052778852,-0.4074118552950348,41.09362785231505,41.13425795808734,-0.203880038090837,0.9384855991401508,0.9357274691150153,4.316770734004265,8.204313319904989,0.9733314514160085,-0.4049780851446343,-0.7129993438720703,-3.0196005054182535,1.593601817674113,-1.866299924645162,0.4403012369010213,1.332623923972399,58.208999837733046,11.928238096518193,1.15330058077309,9,0.09333229064941406,0.6433315277099609,1.0649995803833008,3.4399986267089844,5.680000305175788,2,0.05810509504906802,-1.4958692537228735,53.88000106811523,-2.2747131134656424,54.37333297729492,-2.3725498995837495,53.6866683959961,0.05810509504906802
10475,2021-09-30,52.61333465576172,54.29333114624024,52.606666564941406,54.19333267211914,2763300.0,-0.02640018940776334,-1.1171510451706288,-7.181769316132612,33.019525007364905,39.592296403863074,0.9553734201562705,2.2859837410581036,2.212730546322021,5.622807013136182,8.435533404045012,1.6866645812988352,-0.6833382819140184,-2.0149990081787124,-4.5034648725794995,0.47346685622207474,-3.2592319403791095,-0.7707660759783153,2.5857326659022206,0.30587568288321076,-42.418024053640636,1.2442329322003953,9,1.019998550415039,2.069997787475586,2.491665840148926,4.583332061767578,7.386665344238281,3,0.13279264399551338,-1.0419591052778852,54.040000915527344,-1.4958692537228735,53.88000106811523,-2.2747131134656424,54.37333297729492,0.13279264399551338
10476,2021-10-01,52.96666717529297,53.46666717529297,52.31999969482422,52.77999877929688,2375250.0,0.006715645792896963,-1.0722908178389967,-0.11814470275503128,31.834902927482133,38.5231010047987,0.42752510894457885,1.7902630862205768,1.7324616991657962,5.159999900781244,8.888330243580103,1.14666748046875,-1.0334926210055642,-1.5129999160766587,-4.026660771265192,1.0006609391118744,-2.7698303436709253,-0.2561694884823922,2.069256079605317,26.216243802406968,-10.858568137279565,1.2568304275942672,10,0.5866661071777344,1.6366653442382812,1.9916667938232422,4.170000076293945,6.319999694824219,4,0.1280050103371333,-1.1171510451706288,52.61333465576172,-1.0419591052778852,54.040000915527344,-1.4958692537228735,53.88000106811523,0.1280050103371333
10477,2021-10-04,52.51333236694336,53.38000106811523,52.30666732788086,53.01333236694336,2421150.0,-0.008558869804839664,-1.3503742314888911,-2.6785466138064535,31.304312851978793,37.64099073935838,0.8559046187793484,2.0516014778564795,2.0415188513643088,5.531088835417776,8.751938134627855,1.073333740234368,-1.246993578495264,-1.7776679992675781,-4.2866897476266175,0.7313537490914612,-3.0321788734471014,-0.5231571250880549,2.305317003149,8.446799786085919,-23.229254060883598,1.2545108741795206,10,1.033334732055664,2.083333969116211,2.228334426879883,4.623334884643555,6.166667938232422,0,0.15640472161414443,-1.0722908178389967,52.96666717529297,-1.1171510451706288,52.61333465576172,-1.0419591052778852,54.040000915527344,0.15640472161414443
10478,2021-10-05,54.540000915527344,54.87333297729492,51.97333145141602,52.53333282470703,5650200.0,0.03859340965875835,1.169578109526563,-4.013336181640625,41.44534223791142,38.06033758270284,-0.9766568361663133,-0.01301325850952395,-0.09445237409612162,3.407789881801328,9.12866604607144,2.900001525878899,-1.3118183761317255,0.2726671218872099,-2.2165174309709528,2.7618516747453725,-0.9719251545418714,1.5172593983162912,-2.2333335876464844,88.50579702138069,59.746040507340425,1.2445922764290813,10,-1.116668701171875,-0.11000251770019531,0.22999954223632812,2.553333282470703,5.099998474121094,1,0.12040090830919947,-1.3503742314888911,52.51333236694336,-1.0722908178389967,52.96666717529297,-1.1171510451706288,52.61333465576172,0.12040090830919947
10479,2021-10-06,54.56000137329102,54.59333419799805,53.49333190917969,53.93333435058594,1903650.0,0.00036671172401803176,2.173086551528723,0.31229231459444196,47.86932920760597,39.10500574588199,-0.8311424987955718,-0.060255796265664685,-0.17634522346619974,3.2857170571854084,9.227746089830926,1.1000022888183594,-1.2307844824155723,0.30800094604492756,-2.169388957810156,2.7853908499000113,-0.9306940058826143,1.5466958979724694,-2.586669921875,89.1954676158683,54.817768150149774,1.2386949519275423,10,-1.136669158935554,-0.1300029754638743,0.25333213806151633,2.346666336059563,5.3999977111816335,2,0.1059383913821963,1.169578109526563,54.540000915527344,-1.3503742314888911,52.51333236694336,-1.0722908178389967,52.96666717529297,0.1059383913821963
10480,2021-10-07,55.34000015258789,55.63333129882813,55.0,55.13999938964844,3229950.0,0.01429616494985475,-1.6388829284187567,0.31914997230287506,55.083557440236234,41.32379063031338,-1.5470387211031138,-0.8967314701344833,-0.9704738741503078,2.4162998121559838,9.85590299732077,1.0733299255371094,-1.0436023447404068,1.0946662902832003,-1.3695681297287905,3.558900710295191,-0.1374509197227951,2.3267835002891957,-3.366668701171868,91.98548747351319,52.72036837185814,1.2321172100059972,10,-1.5366687774658132,-0.9100017547607422,-0.6599998474121094,1.0400009155273438,4.553333282470703,3,0.07914710979469364,2.173086551528723,54.56000137329102,1.169578109526563,54.540000915527344,-1.3503742314888911,52.51333236694336,0.07914710979469364
10481,2021-10-08,56.50666809082031,56.78666687011719,55.4000015258789,55.65999984741211,3235650.0,0.02108182029301764,-1.0292690007061744,4.233325068187454,66.94388664712525,43.64288804949099,-2.538581559973224,-2.11126329034051,-2.149611899007951,1.1954692874977013,10.405748952263153,1.4466667175292969,-0.8169889445788243,2.223000907897948,-0.36011656024867733,4.806118376044573,0.9314421738246352,3.5145596419712604,-4.386936645507802,94.18285336590088,48.81089624287195,1.2915587340733123,10,-2.126668930053711,-2.076669692993164,-2.216668128967285,-0.12666702270507812,2.9933319091796875,4,0.06182158720746078,-1.6388829284187567,55.34000015258789,2.173086551528723,54.56000137329102,1.169578109526563,54.540000915527344,0.06182158720746078
10482,2021-10-11,55.86666870117188,56.62666702270508,55.7599983215332,56.52666854858398,2332350.0,-0.011326086128805035,1.0155161171559994,-0.7795259271273863,66.66667982987869,46.140129333544266,-1.8600834290739812,-1.582871840402099,-1.5233289421658966,1.774586324345222,10.530230346917685,0.866668701171875,-0.667512207464199,1.60233478546143,-0.9238725261479459,4.128542097070806,0.3392311296567385,2.8654384412661216,-3.466921130371091,80.88647291500082,29.003939761409114,1.2631036558046889,10,-1.4866695404052805,-1.4366703033447337,-1.2883358001709055,0.5133323669433523,3.759998321533196,0,0.061217148766086416,-1.0292690007061744,56.50666809082031,-1.6388829284187567,55.34000015258789,2.173086551528723,54.56000137329102,0.061217148766086416
10483,2021-10-12,55.72000122070313,56.37333297729492,55.56666564941406,55.85333251953125,2751450.0,-0.0026253128006122894,-2.6666493272298517,0.2020171661416576,64.58626508006256,48.75042235884954,-1.5924243034936083,-1.5331888079632918,-1.3732371255113165,1.8637971009314498,10.593251581863273,0.8066673278808594,-0.4588072770900453,1.46733398437501,-1.02799669174658,3.9626646604966,0.21966864631421146,2.7149993224358084,-3.0570384919433593,67.61138292746232,10.190520010282874,1.2476653380607965,10,-1.3400020599365305,-1.2900028228759837,-0.6983356475830149,0.6599998474121023,3.606666564941399,1,0.053122739045684764,1.0155161171559994,55.86666870117188,-1.0292690007061744,56.50666809082031,-1.6388829284187567,55.34000015258789,0.053122739045684764
10484,2021-10-13,56.09333419799805,56.32666778564453,55.13999938964844,55.95333480834961,2633700.0,0.006700160967624047,2.912094269149993,-1.0500114442664785,62.31344096191894,52.00530190935555,-1.837046599534709,-2.0339034666413056,-1.733363974569869,1.4216084343166173,10.252673335174487,1.1866683959960938,-0.4035627660762984,1.8553335189819364,-0.5901354125350409,4.300802450498914,0.6325990532234442,3.0780679847404286,-3.182949220756832,61.19407127789497,1.8372583299898722,1.2227344657584893,10,-1.7133350372314453,-1.6633358001708984,-0.9766683578491211,0.2866668701171875,1.8933334350585938,2,0.06322792614058881,-2.6666493272298517,55.72000122070313,1.0155161171559994,55.86666870117188,-1.0292690007061744,56.50666809082031,0.06322792614058881
10485,2021-10-14,57.6866683959961,57.88000106811523,56.29999923706055,56.393333435058594,2981850.0,0.028405054197240487,-1.1351327666286821,9.238147138964628,69.37984553432747,56.176962199005025,-2.9447156797945127,-3.596903735510651,-3.2785861194368593,-0.22999281773710578,11.22099033849477,1.7866668701171804,-0.24000171909749213,3.3123342514038185,0.4320271424397504,6.192641360367887,1.872180696921781,4.752487805885856,-4.543706505182328,92.94406738366274,32.812945900000784,1.4401535544820347,10,-2.760002136230476,-2.760002136230476,-2.571669578552253,-1.3066673278808665,-0.10666656494141336,3,0.03940825067017295,2.912094269149993,56.09333419799805,-2.6666493272298517,55.72000122070313,1.0155161171559994,55.86666870117188,0.03940825067017295
10486,2021-10-15,57.92666625976562,58.30666732788086,57.61333465576172,57.99333190917969,2619600.0,0.004160369638995798,-1.000011004005458,-0.051545540349226544,67.99459863574982,60.25366061942403,-2.690033002862144,-3.7487194537578077,-3.4449843368182087,-0.5137220015964559,12.183715292583104,0.6933326721191406,-0.03639244110591733,3.3743322372436424,0.0850472880450468,6.663617186442238,1.729689762644341,5.018974711842944,-4.404741234767727,87.99997108862159,29.37942190745956,1.6446424745992987,10,-2.7866668701171804,-2.7866668701171804,-2.8116674423217702,-1.5466651916503835,1.2800025939941548,4,0.033950981512964606,-1.1351327666286821,57.6866683959961,2.912094269149993,56.09333419799805,-2.6666493272298517,55.72000122070313,0.033950981512964606
10487,2021-10-18,57.1866683959961,57.86666870117188,56.96666717529297,57.23333358764648,2948550.0,-0.01277473591266376,-2.69862906323243,0.6999885557332897,66.33729089369106,63.01943269228844,-1.3604770087066669,-2.8442374753155875,-2.6373936202457813,0.17524278024759354,12.215626901885315,0.9599990844726491,0.39001503041832564,2.4373342514038185,-0.9916719278234822,5.866340430631119,0.7228311617901682,4.151837341017469,-3.1862691407099106,64.6316268793904,5.01418239361692,1.7145030896136506,10,-1.2866687774658274,-2.0466690063476634,-2.071669578552253,-0.8066673278808665,2.7733306884765554,0,0.04045228842472426,-1.000011004005458,57.92666625976562,-1.1351327666286821,57.6866683959961,2.912094269149993,56.09333419799805,0.04045228842472426
10488,2021-10-19,57.66666793823242,57.6866683959961,57.03333282470703,57.63333129882813,1871700.0,0.008393556675001745,16.817217165146285,-0.7143791383962068,67.36909722108044,65.1860735826745,-1.5090050357686593,-3.0871477502268263,-3.0398201543499397,-0.3596907109767713,11.932904000066847,0.6533355712890696,0.8506543376411742,2.6663337707519545,-0.8484621782523192,6.181129719756228,0.9089357962498212,4.423731745254088,-3.235641875686767,79.78950107393725,19.167970518038153,1.7573979745021369,10,-1.0133342742919922,-2.5266685485839844,-2.551669120788574,-1.2866668701171875,1.4799995422363281,1,0.033988422680707675,-2.69862906323243,57.1866683959961,-1.000011004005458,57.92666625976562,-1.1351327666286821,57.6866683959961,0.033988422680707675
10489,2021-10-20,57.95333480834961,58.02666854858398,57.16666793823242,57.33333206176758,2340600.0,0.004971101684325463,1.2434694344654869,18.598237784647516,78.7096805949617,67.81119837764398,-1.4122175474172565,-3.140511374264662,-3.240759791956009,-0.7022047877067621,11.976007941007875,0.8600006103515554,1.406853234828084,2.702667236328125,-0.9081303631621225,6.3134648358183725,0.8972684365830048,4.508066036073245,-3.1347446192704354,82.39207962953105,13.556873248771424,1.805398799745123,10,-1.230001449584961,-2.813335418701172,-2.8383359909057617,-1.573333740234375,-0.26000213623046875,2,0.023697220907761496,16.817217165146285,57.66666793823242,-2.69862906323243,57.1866683959961,-1.000011004005458,57.92666625976562,0.023697220907761496
10490,2021-10-21,57.82666778564453,57.88666534423828,57.17333221435547,57.64666748046875,2385900.0,-0.002185672716228715,3.755626764324407,0.2903217867470621,76.7817802667206,68.90429766871014,-1.0009864832309887,-2.850190628619224,-3.093190524161834,-0.6422687709134038,12.588012448033242,0.7800025939941406,1.7492212059626553,2.37933349609375,-1.3468101822911507,6.105477174478651,0.5162616569012997,4.2424053352862,-2.6592698826851873,64.1791427180569,-9.632041461797243,1.8630718391924488,10,-1.1033344268798828,-2.6866683959960938,-2.675002098083496,-1.5666675567626953,-0.41333389282227273,3,0.002766886862739737,1.2434694344654869,57.95333480834961,16.817217165146285,57.66666793823242,-2.69862906323243,57.1866683959961,0.002766886862739737
10491,2021-10-22,58.0,58.47999954223633,57.83333206176758,58.0,1346700.0,0.0029974442760214437,-2.87997528095031,0.0,81.1978904342901,70.51887662475585,-1.0507058557947175,-2.8288466987322067,-3.2268414730043986,-0.88019196876769,13.3669877548308,0.6533317565917969,2.0336662159560817,2.3369991302490263,-1.458721819122566,6.1327200796206185,0.4391386555632337,4.234859604934819,-2.5186751545485038,68.2819483200617,-13.227434898858675,1.8978604746857946,10,-1.1900005340576172,-2.773334503173828,-2.848334312438965,-1.739999771118164,-2.3866653442382812,4,-0.007241347740436388,3.755626764324407,57.82666778564453,1.2434694344654869,57.95333480834961,16.817217165146285,57.66666793823242,-0.007241347740436388
10492,2021-10-25,58.1533317565918,58.253334045410156,57.64666748046875,58.253334045410156,2941050.0,0.002643650975720613,11.133053595269883,-100.0,76.10790309999547,71.79905862697062,-0.9449331670810182,-2.8295426152130148,-3.318979198266021,-1.1056494661610543,14.754210081966818,0.6066665649414062,2.2028675496166414,2.301330947875975,-1.5989982787315853,6.201660174483536,0.3511663345721985,4.251495561179752,-2.3121659475261183,77.41927828391367,-3.072706034713221,1.9501646133037793,10,-1.343332290649414,-2.926666259765625,-3.043332099914551,-1.893331527709961,-3.186664581298828,0,0.018113099720181935,-2.87997528095031,58.0,3.755626764324407,57.82666778564453,1.2434694344654869,57.95333480834961,0.018113099720181935
10493,2021-10-26,57.91999816894531,59.06666564941406,56.4000015258789,56.540000915527344,5620350.0,-0.004012385543499586,-2.2128560201122163,-13.799656685103947,73.55139872050682,73.04772060014704,-0.4098073605639172,-2.4011311682014522,-3.026331055394323,-0.9668621988967914,15.733143970778125,2.6666641235351634,2.1495559862506823,1.8659975051879911,-2.0227568519135986,5.754751862289581,-0.07837967336280371,3.810374683738786,-1.7621723118991568,56.99992847435817,-21.466169516733828,1.9443771785507955,10,-0.2366657257080078,-2.3999996185302734,-3.0649986267089844,-1.6599979400634766,-1.9466667175292898,1,0.03522101139535461,11.133053595269883,58.1533317565918,-2.87997528095031,58.0,3.755626764324407,57.82666778564453,0.03522101139535461
10494,2021-10-27,57.18000030517578,57.9000015258789,55.88666534423828,57.9000015258789,3584550.0,-0.01277620661539125,4.592591022761079,-0.5217410534113914,62.96993825669969,72.33550868041061,0.5593678479493462,-1.49023607030405,-2.2124727424065753,-0.3100677106155274,16.34792567707028,2.0333328247070312,2.134978768164558,0.9689996719360323,-2.8298962905403684,4.767895634412433,-0.9304483093021645,2.868447653174229,1.8866653442382812,40.67090681823089,-34.59444192218615,1.8994479812381995,10,0.2966651916503906,-1.6600017547607422,-2.4966678619384766,-1.0300006866455078,-0.0666656494140625,2,0.03439431907654167,-2.2128560201122163,57.91999816894531,11.133053595269883,58.1533317565918,-2.87997528095031,58.0,0.03439431907654167
10495,2021-10-28,59.599998474121094,59.7400016784668,57.72000122070313,58.88000106811523,3138150.0,0.04232245813273039,3.0399855042056734,-0.9999947018183557,68.53035567219047,72.39503724001513,-1.7440924597335297,-3.541550498278653,-4.523808967059438,-2.8012127115920578,16.742978948981683,2.5600013732910156,2.232081706852192,3.0396646499633775,-0.6496251789909451,6.7289544789177,1.1950197354862127,4.884309564440542,-3.7133331298828125,96.36670167869649,22.52376515869595,1.8446449144771624,10,-1.7866649627685547,-3.7433319091796875,-4.916666030883789,-3.4499988555908203,-1.1933326721191406,3,-0.03199103776537593,4.592591022761079,57.18000030517578,-2.2128560201122163,57.91999816894531,11.133053595269883,58.1533317565918,-0.03199103776537593
10496,2021-10-29,59.746665954589844,60.2599983215332,59.41999816894531,59.459999084472656,2564550.0,0.0024608638292571428,-3.581793591344153,0.39814986516055834,74.70289531947807,73.32454884288036,-1.7941134876023668,-3.324692494337782,-4.567971122903913,-3.0094226011573824,17.046084172407177,0.8400001525878906,2.361413662856343,2.847332191467288,-0.6946397731018124,6.389304156036388,1.0763462091827378,4.618318173751838,-3.8600006103515625,88.26221626369562,14.677789516777992,1.770985982284549,10,-1.6733341217041016,-3.6300010681152344,-5.063333511352539,-3.5966663360595703,-1.3400001525878906,4,-0.0390537618206348,3.0399855042056734,59.599998474121094,4.592591022761079,57.18000030517578,-2.2128560201122163,57.91999816894531,-0.0390537618206348
10497,2021-11-01,60.72666549682617,61.30666732788086,59.79999923706055,59.813331604003906,2295150.0,0.01640258124162397,-2.205681472312968,3.186046202161069,78.81813051812466,74.59666365366306,-2.4799500685775513,-3.8554933741509387,-5.429814937550191,-4.036523308669089,17.548086073005322,1.5600013732910156,2.2973874070575278,3.4166650772094727,0.11977807542879759,6.713552078990148,1.7682215763191351,5.06510857809981,-4.665066833496091,89.29886312209631,14.340950332094351,1.6484435008903375,11,-2.1299991607666016,-4.086666107177734,-6.043333053588867,-4.709999084472656,-1.4533309936523438,0,-0.08420239773138372,-3.581793591344153,59.746665954589844,3.0399855042056734,59.599998474121094,4.592591022761079,57.18000030517578,-0.08420239773138372
10498,2021-11-02,61.106666564941406,61.253334045410156,60.1533317565918,60.57333374023438,2703150.0,0.0062575651899592355,1.6612922577132152,0.58394069123942,78.83437776860191,74.61051889517864,-2.59339458037401,-3.919254300472076,-5.687602452442974,-4.468919619139456,19.255079157149275,1.1000022888183594,2.2587588313887323,3.4683328628540053,0.028146967761692565,6.908518757946318,1.748239915307849,5.188425810400162,-4.730363781738276,96.30995037376277,18.80089384549578,1.720092947546155,11,-2.510000228881836,-4.466667175292969,-6.423334121704102,-5.090000152587891,-2.033332824707024,1,-0.10048002509060328,-2.205681472312968,60.72666549682617,-3.581793591344153,59.746665954589844,3.0399855042056734,59.599998474121094,-0.10048002509060328
10499,2021-11-03,60.34000015258789,60.92666625976562,60.106666564941406,60.80666732788086,1875750.0,-0.012546362867605243,1.320759198479902,-0.8750017881410602,66.86441693009934,73.50858963555405,-1.623282278066121,-2.8431312538629214,-4.834125617021975,-3.745800275731881,21.038113766535123,1.0,2.2829112913985057,2.4126665115356474,-0.9077053003830144,5.733038323454309,0.7524806055763165,4.072852417494978,-3.6678754967040987,73.04830875228531,-2.404706485660043,1.6601859059593325,11,-1.7433338165283203,-3.700000762939453,-5.750000953674316,-4.323333740234375,-0.9133338928222727,2,-0.07236772771179034,1.6612922577132152,61.106666564941406,-2.205681472312968,60.72666549682617,-3.581793591344153,59.746665954589844,-0.07236772771179034
10500,2021-11-04,59.72000122070313,60.63999938964844,59.46666717529297,60.27999877929688,2460450.0,-0.01027508999530835,-1.1999999999999706,1.1999934605261007,60.87310089869067,71.25027968715412,-0.789494090323295,-1.979667516137816,-4.1374591156213185,-3.1868081821438423,21.86023644159147,1.1733322143554688,2.247237401383522,1.5736675262451243,-1.602834012019585,4.750169064509834,-0.014583242887226788,3.1619182953774754,-2.7698040044995196,15.90120081928304,-55.57024655457213,1.588250769132354,11,-1.1233348846435618,-3.0800018310546946,-5.311668395996101,-3.7033348083496165,-0.819999694824233,3,-0.04364813314902882,1.320759198479902,60.34000015258789,1.6612922577132152,61.106666564941406,-2.205681472312968,60.72666549682617,-0.04364813314902882
10501,2021-11-05,60.0,60.64666748046875,59.86666870117188,60.20000076293945,2360250.0,0.004688526014292815,-2.3428755936665393,0.3571457765667575,68.06507461692141,70.35663207792368,-0.8447975180457235,-2.0917826408404068,-4.325209940237912,-3.5164795381323586,21.94405565231797,0.9266662597656179,2.0960550666284803,1.678999710083005,-1.5020519762061397,4.86005139637215,0.08847386693842907,3.269525553227581,-2.7884145770957502,28.98547719992951,-41.560369703439875,1.5905258431445735,11,-1.4033336639404297,-3.3600006103515625,-5.841667175292969,-3.9833335876464844,-1.220001220703118,4,-0.026555569966634107,-1.1999999999999706,59.72000122070313,1.320759198479902,60.34000015258789,1.6612922577132152,61.106666564941406,-0.026555569966634107
10502,2021-11-08,59.28666687011719,61.03333282470703,58.67333221435547,60.82666778564453,2705700.0,-0.011888885498046897,1.4163857718131292,7.69997520456236,60.09975299575296,68.86200477517323,0.05163567390201251,-1.169031604276526,-3.5427796297046825,-2.8385236182481606,21.651578217823676,2.3600006103515625,1.9700211878382135,0.7946666717529283,-2.1926618556080513,3.781995199113908,-0.698997591927558,2.2883309354334145,-1.8293765329143383,23.772644204325687,-43.72009078580899,1.4936642636804893,11,-0.6900005340576172,-2.64666748046875,-5.208333969116211,-3.3500003814697266,-0.5600013732910156,0,-0.014843153015215105,-2.3428755936665393,60.0,-1.1999999999999706,59.72000122070313,1.320759198479902,60.34000015258789,-0.014843153015215105
10503,2021-11-09,58.68000030517578,59.69333267211914,58.65999984741211,59.20000076293945,2704950.0,-0.010232765594167526,-2.690465323805696,0.3376624341717405,54.35651168034821,67.90495737780086,0.8688105190529853,-0.3470317220229333,-2.8683424445279115,-2.2440834615957144,21.534671687799456,1.0333328247070312,1.7790108430042437,0.04000015258789347,-2.647315537966705,2.7273158431424918,-1.3036576926894057,1.3836579978651926,-0.9917473485322503,0.8427160434296919,-62.089962167376626,1.3436578452773,11,0.8333339691162109,-2.0400009155273438,-4.608333587646484,-3.1599998474121094,-1.4066658020019531,1,0.010111353014865543,1.4163857718131292,59.28666687011719,-2.3428755936665393,60.0,-1.1999999999999706,59.72000122070313,0.010111353014865543
10504,2021-11-10,59.63999938964844,59.77333450317383,58.3466682434082,58.45333480834961,3557700.0,0.016359902513292557,-1.038097988833818,-2.2820452628104024,59.88372093023256,66.94422018424999,0.3290637027955867,-1.0832380857205663,-3.744149836051477,-3.2146828130094534,21.74158507985144,1.426666259765625,1.7181903222083221,0.8226659774780245,-1.6133990544557548,3.258731009411804,-0.39536653848886516,2.040698493444914,-1.7346415707306662,48.13891377594268,-14.031493068282131,1.2180325159668894,11,0.18666839599609375,-2.239999771118164,-5.713334083557129,-4.2866668701171875,-3.9733314514160156,2,-0.00950143620411259,-2.690465323805696,58.68000030517578,1.4163857718131292,59.28666687011719,-2.3428755936665393,60.0,-0.00950143620411259
10505,2021-11-11,59.959999084472656,60.28666687011719,59.34000015258789,59.54666519165039,1451400.0,0.0053655214302326115,-1.290330172354122,0.34831569032747517,60.51502549955387,65.3677902042584,0.07319791704995993,-1.290350024453204,-3.991482139324681,-3.543210257880247,21.07490122377654,0.9466667175292969,1.7070979731302032,1.0289991378784151,-1.397058562133921,3.4550568378907514,-0.184029712127753,2.2420279878845832,-1.8505626950170964,60.049581637187934,-1.2920818898581459,1.2130288500061666,11,-0.133331298828125,-1.8066654205322266,-6.033333778381348,-4.606666564941406,-5.2133331298828125,3,-0.008894810421122057,-1.038097988833818,59.63999938964844,-2.690465323805696,58.68000030517578,1.4163857718131292,59.28666687011719,-0.008894810421122057
10506,2021-11-12,59.893333435058594,60.253334045410156,59.5,60.08666610717773,1366650.0,-0.0011118353974646222,1.8607519755473951,-0.4677397026385807,59.422399286747456,63.2127089563276,0.1819949633430511,-1.126550990867976,-3.8782904080902867,-3.4894851433963083,20.129074680193522,0.7533340454101562,1.8618923850046514,0.8640001296997042,-1.5500530868070044,3.2780533462064128,-0.34302647855364654,2.071026737953055,-1.5920631892975194,57.568227996018706,-1.6678591312670434,1.207026608253354,11,-0.09333229064941406,-1.6700000762939453,-5.776668548583984,-4.806667327880859,-4.3066673278808665,4,-0.01658501626490283,-1.290330172354122,59.959999084472656,-1.038097988833818,59.63999938964844,-2.690465323805696,58.68000030517578,-0.01658501626490283
10507,2021-11-15,59.5,59.99333190917969,59.31999969482422,59.76666641235352,1612500.0,-0.006567232319521499,-1.148931378099186,1.3793137467690937,58.410236500590486,60.943359926548546,0.42804021759612,-0.580800399576141,-3.453218056551421,-3.1193879977439707,19.70473265930881,0.6733322143554688,1.75926611959774,0.3550001144409194,-1.9040117534407202,2.614011982322559,-0.7745058194999004,1.4845060483817392,-1.01840592931174,59.45013262964572,-0.06597091230764818,1.1295059339408196,11,0.1900005340576172,-1.2766666412353516,-5.095001220703125,-5.070001602172852,-3.3266677856445312,0,-0.012100860852153228,1.8607519755473951,59.893333435058594,-1.290330172354122,59.959999084472656,-1.038097988833818,59.63999938964844,-0.012100860852153228
10508,2021-11-16,59.62666702270508,60.246665954589844,59.51333236694336,59.61999893188477,2422350.0,0.00212885752445513,-5.6666319877930365,-0.025005364423118386,63.93318975349136,60.617668018036554,0.07750831564197824,-0.5829905838675913,-3.504970235956833,-3.2741130093011535,19.329916211698357,0.7466659545898438,1.5958750232416392,0.3836671829223661,-1.7730529148335563,2.5403872806782886,-0.6946928659555951,1.4620272318003273,-0.9755685565852588,65.97936522606031,3.910952299440268,1.0783600488779614,11,0.06333351135253906,-1.4033336639404297,-5.221668243408203,-5.19666862487793,-2.993335723876946,1,-0.01509394321061408,-1.148931378099186,59.5,1.8607519755473951,59.893333435058594,-1.290330172354122,59.959999084472656,-0.01509394321061408
10509,2021-11-17,59.32666778564453,59.5533332824707,58.78666687011719,59.38000106811523,1567800.0,-0.005031293078083809,2.8333539963950907,-7.998283752867869,47.94796658185738,59.18154198283285,0.24434560483818046,-0.18427736066007583,-3.127269459473652,-3.0005818905674033,18.472177783825806,0.8400001525878906,1.2692736963624611,0.015001296997070312,-2.0545173230456726,2.084519917039813,-1.0197580130243011,1.0497606070184418,1.9799995422363281,36.00006103515625,-20.832211385246964,1.0347593100213723,11,0.36333274841308594,-1.1033344268798828,-4.921669006347656,-4.896669387817383,-2.126667022705078,2,-0.034610628897777995,-5.6666319877930365,59.62666702270508,-1.148931378099186,59.5,1.8607519755473951,59.893333435058594,-0.034610628897777995
10510,2021-11-18,57.98666763305664,59.22000122070313,57.86666870117188,59.21333312988281,2138850.0,-0.022586809652439865,1.1827914317092953,23.000000000003066,38.794571145036436,55.92926381929007,1.4668728808974691,1.231461869559567,-1.7430941947665772,-1.6901075281573625,17.704303535804154,1.4599990844726491,0.8564147575903647,-1.3329988479614272,-3.3794556362809303,0.7134579403580759,-2.3562272421211787,-0.30977045380167567,3.2695996856689433,5.027890993366616,-45.85295044631495,1.023228394159753,11,1.4633331298828125,0.6099987030029297,-3.5816688537597656,-3.556669235229492,-0.053333282470703125,3,-0.04000919158702698,2.8333539963950907,59.32666778564453,-5.6666319877930365,59.62666702270508,-1.148931378099186,59.5,-0.04000919158702698
10511,2021-11-19,57.58000183105469,57.959999084472656,56.959999084472656,57.90666580200195,2367300.0,-0.007013091432936935,3.6154144108455477,0.26630240419451245,28.388284050519573,52.4057672698197,1.6697543242068633,1.691787992816792,-1.3046648714172093,-1.3271283763577486,16.74600124746001,1.0266685485839844,0.6120458856327105,-1.7186647415161147,-3.829739505745742,0.3924100227135128,-2.7742021236309284,-0.663127359401301,3.5406815429687484,18.864179762761438,-26.03521098849434,1.0555373821148122,11,1.0433311462402344,1.0166645050048828,-2.6533355712890625,-2.6533355712890625,0.839996337890625,4,-0.049206943146304916,1.1827914317092953,57.98666763305664,2.8333539963950907,59.32666778564453,-5.6666319877930365,59.62666702270508,-0.049206943146304916
10512,2021-11-22,59.20666885375977,60.09333419799805,57.26666641235352,57.54666519165039,5142000.0,0.028250555244473396,-1.546546154374881,-5.081685798699121,38.85848910148611,50.683764761057255,0.034135982258824527,0.15608293137484708,-2.8965602331918348,-2.983569972552367,15.659364142526966,2.826667785644524,0.49263654661699263,-0.14466457366942365,-2.186862560017154,1.8975334126783068,-1.1657635668432889,0.8764344195044416,1.664373462890616,68.35708814039346,28.723138201480808,1.0210989931738668,11,-0.5833358764648509,-0.6100025177002024,-4.066669464111335,-4.066669464111335,-0.9266700744628906,0,-0.061141807446107754,3.6154144108455477,57.58000183105469,1.1827914317092953,57.98666763305664,2.8333539963950907,59.32666778564453,-0.061141807446107754
10513,2021-11-23,59.959999084472656,60.09333419799805,58.91333389282226,59.01333236694336,2475000.0,0.012723739492481956,-1.0581454534566772,0.5702798970493587,47.76819820792689,49.33759556968995,-0.5794695597440835,-0.4601726792513148,-3.5959767718178455,-3.7573805833581346,15.783240917694691,1.1800003051757884,0.2979257251747569,0.5066656112670884,-1.4358716875129218,2.4492029100470987,-0.4646030381229167,1.4779342606570935,0.6763806382470676,95.74462645409886,57.84489373991386,0.9712686493900057,11,-1.3366661071777344,-1.363332748413086,-4.439999580383301,-4.819999694824219,-1.1199989318847656,1,-0.0631532176106685,-1.546546154374881,59.20666885375977,3.6154144108455477,57.58000183105469,1.1827914317092953,57.98666763305664,-0.0631532176106685
10514,2021-11-24,59.14666748046875,60.08666610717773,58.90666580200195,59.91999816894531,1690350.0,-0.013564569987035369,1.1325308680275632,-0.8168985706974852,46.70749799114786,47.80342584653373,0.17491819119617702,0.5355068802170635,-2.7510405521122507,-2.952967324108755,16.37105315902498,1.1800003051757741,0.20323640546676813,-0.40499935150146626,-2.037337316106864,1.2273386131039317,-1.2211683338041652,0.4111696308012327,1.2691294039561498,69.78724958454318,27.902559181273404,0.8161689823026999,11,-0.5400009155273438,-0.5500011444091797,-3.2500009536743164,-4.0066680908203125,-0.15999984741210938,2,-0.04249328472260194,-1.0581454534566772,59.959999084472656,-1.546546154374881,59.20666885375977,3.6154144108455477,57.58000183105469,-0.04249328472260194
10515,2021-11-26,57.69333267211914,58.13999938964844,57.27333450317383,57.9466667175293,1530900.0,-0.024571710803986124,1.7083303530982523,0.3275882480614037,38.32657459649318,45.45944532539436,1.4225051749584523,1.9380393683497203,-1.2363446324819591,-1.5182634030586115,15.853056929519957,1.8733329772949219,0.17172149578720308,-1.7630008697509751,-3.594066451019131,0.06806471151718085,-2.6785336603850496,-0.8474680791169007,2.5151163443086233,23.404250138485608,-19.281293713181128,0.9155327906340772,11,0.9099998474121094,0.9033336639404297,-1.7616662979125977,-2.553333282470703,4.133335113525391,4,-0.008550934507170482,1.1325308680275632,59.14666748046875,-1.0581454534566772,59.959999084472656,-1.546546154374881,59.20666885375977,-0.008550934507170482
10516,2021-11-29,57.41333389282226,58.01333236694336,56.96666717529297,57.98666763305664,2273550.0,-0.004853225950529838,2.340439260756288,2.26315313958744,40.084679886205066,43.42327236824043,1.4681080782132128,2.1442022039044843,-0.8778454809107004,-1.2459391279549337,15.077146135025233,1.0466651916503906,-0.013462593418317681,-1.9263330459594812,-3.965070439255392,0.11240434733642957,-2.945701742607433,-0.9069643493115294,2.6733322143554688,14.285714285714057,-29.52019080907334,1.0193686966479538,11,1.1899986267089915,1.1833324432373118,-1.4816675186157156,-2.273334503173821,4.639999389648445,0,0.009057137471487176,1.7083303530982523,57.69333267211914,1.1325308680275632,59.14666748046875,-1.0581454534566772,59.959999084472656,0.009057137471487176
10517,2021-11-30,55.61333465576172,57.33333206176758,55.22666549682617,57.06666564941406,3786600.0,-0.03135158882117406,1.120808307347271,2.5348778410602764,35.58896605131919,40.273914179110186,2.9712650921798414,3.732868002864109,1.0174630478234974,0.5162544336575081,14.054880228515259,2.1866683959960866,-0.29536386693376215,-3.470665740966794,-6.000388751531659,-0.9409427304019289,-4.735527246249227,-2.2058042356843615,4.285731430053701,7.945253368951094,-39.58934382512479,1.264861505282431,11,2.0466651916503906,2.653331756591797,0.4049978256225586,-0.3866691589355469,7.05999755859375,1,0.050467455881874734,2.340439260756288,57.41333389282226,1.7083303530982523,57.69333267211914,1.1325308680275632,59.14666748046875,0.050467455881874734
10518,2021-12-01,54.96666717529297,57.02000045776367,54.9000015258789,56.61333465576172,3114000.0,-0.01162792133346302,-1.3820229053439979,1.1330299069247367,27.37248953851247,37.98775006318297,3.226720568791933,4.106499183353705,1.7732332619409874,1.1123498132138678,13.035260617265305,2.1199989318847727,-0.6019315954213766,-3.810333251953125,-6.761653838667264,-0.8590126652389856,-5.285993545310191,-2.334672958596059,4.558606863403313,1.2853279476456025,-44.265475397116795,1.4756602933570686,12,2.530000686645508,3.136667251586914,1.0516653060913086,0.2599983215332031,7.313331604003913,2,0.060278924924399124,1.120808307347271,55.61333465576172,2.340439260756288,57.41333389282226,1.7083303530982523,57.69333267211914,0.060278924924399124
10519,2021-12-02,55.97333145141602,56.2599983215332,55.32666778564453,55.48666763305664,2918850.0,0.018314086115367445,-1.3140516972316538,-0.2955446829015203,31.900707878591447,37.2217652558002,1.8934823073691263,2.9048549844669154,0.8799473565943359,0.06801147555780318,12.006974059736763,1.2933311462402344,-0.8717285305031055,-2.5853355407714744,-5.691800600127451,0.5211295185845017,-4.138568070449459,-1.03210301109349,3.089415335998517,33.127488679525555,-10.15188297067791,1.553232529677988,12,1.5233364105224538,2.13000297546386,0.6283340454101491,-0.45333290100098367,5.600002288818359,3,0.0512149022907471,-1.3820229053439979,54.96666717529297,1.120808307347271,55.61333465576172,2.340439260756288,57.41333389282226,0.0512149022907471
10520,2021-12-03,57.11333465576172,57.59333419799805,56.599998474121094,56.64666748046875,3420750.0,0.02036689928551416,-2.5475947194179915,0.9589107669153932,38.49972510183225,38.345258705946044,0.6890275557330625,1.6438342275136506,-0.16161149068893366,-1.1050158923235642,11.166942798283861,1.6200027465820241,-1.2023606039885735,-1.3149990081787095,-4.435007354223728,1.8050093378663092,-2.8750031812012224,0.2450051648438034,1.533137605499256,71.09212746326928,28.396620132650156,1.5600041730225112,12,0.3833332061767578,0.9899997711181641,-0.6150026321411133,-1.5933361053466797,4.4733314514160085,4,0.0328002731513759,-1.3140516972316538,55.97333145141602,-1.3820229053439979,54.96666717529297,1.120808307347271,55.61333465576172,0.0328002731513759
10521,2021-12-06,58.40666580200195,58.88000106811523,57.38666534423828,57.53333282470703,2814000.0,0.02264499444894108,-1.5600013078947677,1.8714257687969003,45.79054892601432,39.11548757533807,-0.5304970461417682,0.2371741193292678,-1.3327774983414002,-2.43046622586391,9.96181363717043,1.7666664123535085,-1.3311172355101206,0.05799884796142862,-2.973139416891641,3.089137112814498,-1.4575702844651062,1.5735679803879634,-3.506664276123054,88.10715274988924,45.5675365531373,1.5155691324265357,12,-0.9099979400634766,-0.3033313751220703,-1.5716657638549805,-2.549999237060547,3.2866668701171875,0,0.05855499430897759,-2.5475947194179915,57.11333465576172,-1.3140516972316538,55.97333145141602,-1.3820229053439979,54.96666717529297,0.05855499430897759
10522,2021-12-07,58.40666580200195,59.1533317565918,58.22000122070313,58.70666885375977,2776050.0,0.0,-1.7722735255793247,-0.3435150848042573,45.25660230721085,38.8364213641474,-0.7329935626691864,0.17693804485630693,-1.230230217832073,-2.455140799021841,9.763655544776151,0.9333305358886648,-1.2732093581110888,0.10199890136718892,-2.8971885688769348,3.1011863716113126,-1.397594833754873,1.6015926364892508,-3.427064285278327,82.44514500195072,41.09956330669259,1.499593735122062,12,-0.9133319854736399,-0.3033313751220703,-1.3116674423217773,-2.2900009155273438,5.1399993896484375,1,0.06243580985826025,-1.5600013078947677,58.40666580200195,-2.5475947194179915,57.11333465576172,-1.3140516972316538,55.97333145141602,0.06243580985826025
10523,2021-12-08,59.27333450317383,59.43999862670898,58.41999816894531,58.41999816894531,2571000.0,0.01483852381010542,-1.3906176658605,-2.8444255124357194,49.80139039508552,39.18018718680714,-1.9079502488415017,-0.6777489398692182,-1.9662625745241158,-3.332114673404604,9.632077701573731,1.0333328247070241,-1.0702412353724355,0.9390008926391573,-2.087433018020228,3.9654348032985425,-0.5742160626905317,2.4522178479688463,-4.126783776855476,95.94819551417314,51.698795737967174,1.5132169553296912,12,-2.10333442687989,-1.1966667175292969,-1.6550016403198242,-2.6333351135253906,5.060001373291016,2,0.057361336926296635,-1.7722735255793247,58.40666580200195,-1.5600013078947677,58.40666580200195,-2.5475947194179915,57.11333465576172,0.057361336926296635
10524,2021-12-09,59.07333374023438,59.57333374023438,58.72000122070313,58.72000122070313,1860900.0,-0.0033742114327773853,-3.83019519778891,0.4140600902113126,54.422136841696776,40.96858299182976,-1.9215134993420335,-0.550608011575136,-1.6404141174712592,-3.1583764460973427,9.798592743898956,0.85333251953125,-1.0676567029778,0.7673334121704158,-2.217963473042147,3.7526302973829786,-0.7253150304358655,2.259981854776697,-3.669176139892592,83.18386743336904,32.56981229165072,1.4926484426062825,12,-1.8366661071777415,-1.1066665649414134,-1.4550008773803782,-2.4333343505859446,4.906665802001946,3,0.05428278439749645,-1.3906176658605,59.27333450317383,-1.7722735255793247,58.40666580200195,-1.5600013078947677,58.40666580200195,0.05428278439749645
10525,2021-12-10,59.42666625976562,60.08666610717773,59.23333358764648,59.66666793823242,2339100.0,0.005981252405441673,-1.7234001107884236,-0.6792515978580267,57.547676973420366,42.908916001520346,-2.238520090035962,-0.9970652068507846,-1.8152057269922537,-3.5368222129127176,9.70497102435492,1.0133323669433452,-1.219224269995152,1.1473325729370032,-1.7848103883318984,4.079475534205905,-0.31873890769745117,2.6134040535714576,-3.6889745682324175,75.55556811422606,20.060961930819147,1.466071480634451,12,-1.9333324432373047,-1.4599990844726491,-1.808333396911614,-2.7866668701171804,3.3466682434082102,4,0.03612296660030134,-3.83019519778891,59.07333374023438,-1.3906176658605,59.27333450317383,-1.7722735255793247,58.40666580200195,0.03612296660030134
10526,2021-12-13,58.9000015258789,59.51333236694336,58.41333389282226,59.36000061035156,2923800.0,-0.008862431077398258,1.8695764668418304,1.9166494476674607,48.62275079791738,44.35711430669792,-1.652580840277821,-0.5782829135283976,-1.1238295524071091,-3.027837015085076,9.39487093365355,1.0999984741211009,-1.3258035548232954,0.6703344345092717,-2.1791842360299256,3.519853105048469,-0.754424900760327,2.0950937697788703,-2.727412392781247,36.42862251831519,-16.71858049769613,1.4247593352696002,12,-1.406667709350586,-0.9333343505859304,-1.2816686630248952,-2.2600021362304616,2.633331298828132,0,0.04561399850080461,-1.7234001107884236,59.42666625976562,-3.83019519778891,59.07333374023438,-1.3906176658605,59.27333450317383,0.04561399850080461
10527,2021-12-14,58.77999877929688,60.08000183105469,58.63333129882813,58.86666870117188,2223150.0,-0.002037398021616177,-6.6139575971731075,0.18841324863582545,44.38095092773439,46.24694334994481,-1.1579155233132212,-0.5428170733511664,-0.8224992426457192,-2.9310747628580955,9.37560481723539,1.4466705322265554,-1.2227741119703524,0.586331748962408,-2.2133691104497117,3.386032608374528,-0.8135186807436554,1.9861821786684715,-2.2160019487912237,21.91225886461852,-24.778957849611754,1.3998504297060614,12,-1.0733318328857493,-0.8133316040039134,-1.1616659164428782,-2.1399993896484446,2.2600021362304616,1,0.04956335408854029,1.8695764668418304,58.9000015258789,-1.7234001107884236,59.42666625976562,-3.83019519778891,59.07333374023438,0.04956335408854029
10528,2021-12-15,58.72666549682617,59.2599983215332,57.86666870117188,58.79333114624024,3538350.0,-0.0009073372503963784,1.786659240722642,0.7691901408451524,47.84393269371237,48.01841277384713,-0.5756754348267634,-0.5906496990779857,-0.6500551336125184,-2.8943960533588893,9.016721996016733,1.393329620361321,-1.1205474444531305,0.5779985427856431,-2.1528059091637317,3.308802994735018,-0.7874036831890479,1.943400768760334,-1.8104017386533044,38.73863966361884,-4.8232553230135125,1.365402225974688,12,-0.3833332061767578,-1.133331298828125,-1.108332633972168,-2.0866661071777344,2.040000915527351,2,0.08207514685274808,-6.6139575971731075,58.77999877929688,1.8695764668418304,58.9000015258789,-1.7234001107884236,59.42666625976562,0.08207514685274808
10529,2021-12-16,57.27333450317383,58.51333236694336,57.09333419799805,58.32666778564453,3936150.0,-0.024747378066798054,-1.009430575686173,15.800240329593189,47.84395143192173,49.05666014385709,1.208545109878962,0.7388442714301959,0.9073098875179539,-1.4418568087677954,9.516301990109675,1.633331298828125,-0.8285917849964264,-0.7726657867431612,-3.471197691592323,1.9258661181060006,-2.121931739167742,0.5766001656814197,2.813331604003899,6.013376085150215,-38.44190494628452,1.349265952424582,12,1.3166656494140625,0.31999969482421875,0.8033323287963867,-0.6333351135253906,5.359996795654304,3,0.12326855830089278,1.786659240722642,58.72666549682617,-6.6139575971731075,58.77999877929688,1.8695764668418304,58.9000015258789,0.12326855830089278
10530,2021-12-17,55.66666793823242,56.959999084472656,55.040000915527344,56.83333206176758,7793850.0,-0.028052610850733184,1.7042262601949258,1.1075925758261658,42.10843622675849,48.647536510606436,2.892610349554161,2.2796704611108254,2.5763402912562725,0.17446651173049332,10.050661401035097,2.2333335876464844,-0.39897078622384186,-2.2633323669433594,-5.164455044132353,0.6377903102456344,-3.7138937055378562,-0.8127710283488625,4.360131530761713,12.43386723947666,-34.35724427086762,1.4505613385944984,12,1.8966655731201172,1.926666259765625,2.9466657638549805,0.9733314514160156,6.919998168945305,4,0.1493412828881433,-1.009430575686173,57.27333450317383,1.786659240722642,58.72666549682617,-6.6139575971731075,58.77999877929688,0.1493412828881433
10531,2021-12-20,54.746665954589844,55.63333129882813,54.03333282470703,54.84000015258789,3932400.0,-0.016526981364564652,-1.1052605161384326,0.08000091552933944,45.74606403447605,48.70192114696922,3.6194694923216986,3.1373774386101516,3.511690468583595,1.0931253382806148,10.104013165801948,1.6333351135253906,-0.08350086753907249,-3.0416675567626967,-6.2727066527736,0.1893715392482065,-4.657187104768148,-1.4261480087572451,5.080661572265619,11.797125477415277,-38.25917884535613,1.6155195480054532,12,2.313333511352539,2.39666748046875,4.243334770202637,1.8933334350585938,7.400001525878906,0,0.14661474646221895,1.7042262601949258,55.66666793823242,-1.009430575686173,57.27333450317383,1.786659240722642,58.72666549682617,0.14661474646221895
10532,2021-12-21,55.58666610717773,56.06000137329102,55.040000915527344,55.28666687011719,3144450.0,0.015343402889312463,-1.5714368144946251,-3.2142477622919907,52.98650707170562,49.05582299992702,2.6120726093298643,2.1210160049812288,2.7177480811759978,0.2598463944392577,10.867690729619115,1.313335418701179,0.1063887311327818,-2.020667266845713,-5.321978266739372,1.2806437330479454,-3.6713227667925423,-0.3700117668988838,3.8930217375488283,29.719393433804754,-25.411171275943083,1.650655499946828,12,1.4733333587646555,1.5533332824707102,3.425001144409187,1.0533332824707102,6.85333251953125,1,0.10698009314074386,-1.1052605161384326,54.746665954589844,1.7042262601949258,55.66666793823242,-1.009430575686173,57.27333450317383,0.10698009314074386
10533,2021-12-22,56.17333221435547,56.606666564941406,55.79333114624024,56.15999984741211,2084550.0,0.010554079750827006,-1.178567961785089,0.044441336164694666,51.004019602022986,48.676032195518815,1.7203391927900498,1.3029180520526467,2.1896347166080545,-0.307144978778517,11.531384805017348,1.020000457763679,0.11046137804392231,-1.2446678161621065,-4.4093741413461345,1.9200385090219214,-2.8270209787541205,0.33768534642990744,2.979574329169914,47.767848399828,-9.726838411839772,1.5823531625920144,12,0.8866672515869141,0.9666671752929688,2.783334732055664,0.46666717529296875,5.819999694824219,2,0.08663663894106977,-1.5714368144946251,55.58666610717773,-1.1052605161384326,54.746665954589844,1.7042262601949258,55.66666793823242,0.08663663894106977
10534,2021-12-23,56.63333129882813,57.13333129882813,56.1866683959961,56.28666687011719,1901250.0,0.008188922863207049,-2.463434377267996,26.001716738197956,47.41377467632621,47.550043051397246,0.9809886641148111,0.6798268387763287,1.7827053559423618,-0.7419335035136072,12.104092585832849,0.9599990844726634,0.12762867852837445,-0.6590019226074162,-3.7329864796349526,2.41498263442012,-2.195994201121188,0.8779903559063555,2.2124008215681528,83.87095980291545,26.935630358222383,1.53699227851377,12,0.42333602905272727,0.43000221252440696,2.3233356475830007,0.006668090820305395,6.920001983642571,3,0.0729841423545381,-1.178567961785089,56.17333221435547,-1.5714368144946251,55.58666610717773,-1.1052605161384326,54.746665954589844,0.0729841423545381
10535,2021-12-27,57.20000076293945,57.2599983215332,56.42666625976562,56.893333435058594,1197150.0,0.010005935570366997,2.9062826897458467,0.8846230027729912,42.94623241575481,46.919318786712516,0.0729187893242198,0.07831860822131631,1.2254187649024573,-1.271857735655125,12.34784806747982,0.8333320617675852,0.010590121665622121,-0.06766586303710653,-3.1360141560655705,3.0006824299913575,-1.6018400095513385,1.4665082834771255,1.3569873997154787,98.14057085704219,43.28323906186405,1.5341741465142333,12,-0.14333343505859375,-0.13666725158691406,1.7566661834716797,-0.5600013732910156,6.859996795654297,0,0.09498829481500626,-2.463434377267996,56.63333129882813,-1.178567961785089,56.17333221435547,-1.5714368144946251,55.58666610717773,0.09498829481500626
10536,2021-12-28,57.93333435058594,58.0,57.02666854858398,57.11333465576172,1204500.0,0.012820517095545547,1.041959105277915,2.673906283041634,47.45155466646401,47.260496979904694,-0.9073771123694669,-0.6472449826013289,0.5024458730073391,-1.9530575518361104,12.223195831438336,0.9733314514160227,-0.16048849675293297,0.6396677017211942,-2.4426585034950534,3.721993906937442,-0.9014954008869296,2.180830804329318,0.3522344917921174,97.74778141777907,44.464207437685545,1.5411631026081245,12,-1.2866687774658203,-0.8700008392333984,1.0899991989135742,-1.2933349609375,5.293331146240234,1,0.08032218080927223,2.9062826897458467,57.20000076293945,-2.463434377267996,56.63333129882813,-1.178567961785089,56.17333221435547,0.08032218080927223
10537,2021-12-29,58.41999816894531,58.54666519165039,57.73333358764648,57.95333480834961,1172850.0,0.008400410986433293,1.259262595169112,0.5691018710631844,45.20956352692209,46.967789294705774,-1.6209360379988738,-0.9621915659320877,0.05586743433605079,-2.383696169853579,10.965728909494969,0.8133316040039134,-0.4122596653923054,0.9859983444213896,-2.0290421825033036,4.001038871346083,-0.521521919040957,2.493518607883736,-4.386665344238281,95.39950399711819,45.55001634645443,1.5075202634623466,12,-2.1299991607666016,-1.3566646575927734,0.1900014877319336,-1.779998779296875,4.600002288818359,2,0.06379098644861725,1.041959105277915,57.93333435058594,2.9062826897458467,57.20000076293945,-2.463434377267996,56.63333129882813,0.06379098644861725
10538,2021-12-30,58.27999877929688,58.67333221435547,58.253334045410156,58.52000045776367,957750.0,-0.0023964292029514667,-1.8636452305091358,-0.5142929544767,45.516191626061826,46.7091493162769,-1.7332267449134662,-0.5915683532788663,0.21967768485644257,-2.1864266095647693,9.444666481294082,0.4199981689453125,-0.5121730650093141,0.6803323745727639,-2.1203744934894786,3.4810392426350063,-0.7200210594583609,2.0806858086038886,-4.156399307250986,84.18228342108193,36.95693588983752,1.4003534340311226,12,-1.926666259765632,-1.216665267944343,0.330000877380364,-1.6399993896484446,4.586669921875,3,0.07137954589130624,1.259262595169112,58.41999816894531,1.041959105277915,57.93333435058594,2.9062826897458467,57.20000076293945,0.07137954589130624
10539,2021-12-31,58.84000015258789,59.099998474121094,58.11333465576172,58.1533317565918,1330950.0,0.009608808939953972,-1.5739192739431573,-2.861098307240012,46.759944161596,47.22598353125884,-2.2882610891316304,-0.9758255812765526,-0.3187561782482433,-2.6837233229570288,7.923430521543476,0.986663818359375,-0.546799684175582,1.0970003128051786,-1.6460820110156078,3.840082636625965,-0.2745408491052146,2.468541474715572,-4.534411370849611,90.27437292914652,44.70626284515522,1.3715411619103934,12,-2.273334503173828,-1.7800006866455078,-0.23000049591064453,-2.200000762939453,3.5999984741210866,4,0.05359163406550582,-1.8636452305091358,58.27999877929688,1.259262595169112,58.41999816894531,1.041959105277915,57.93333435058594,0.05359163406550582
10540,2022-01-03,58.98666763305664,59.50666809082031,58.62666702270508,58.84000015258789,2118150.0,0.0024926492197212546,-2.069768989194656,0.21359288023732542,50.49961229962404,47.75415556071973,-2.139446439337185,-1.0276393085209818,-0.43762370277060825,-2.798450336919686,7.516672058697284,0.8800010681152344,-0.6311318543976654,1.150001144409181,-1.6302351398069916,3.930237428625354,-0.24011699769890527,2.5401192865172675,-4.393414269775391,79.03223573602911,30.973430055515834,1.3901181421080877,1,-1.7133331298828125,-1.9266681671142578,-0.38500118255615234,-2.346668243408203,4.133331298828132,0,0.07741860716428839,-1.5739192739431573,58.84000015258789,-1.8636452305091358,58.27999877929688,1.259262595169112,58.41999816894531,0.07741860716428839
10541,2022-01-04,61.82666778564453,62.0,58.95333480834961,59.29333114624024,3666000.0,0.04814647557741214,1.115738931752707,17.27265397419887,63.37040219051565,48.90792168503196,-4.324276899435006,-3.7927401557040383,-3.221837544891578,-5.5815812499777095,8.475833915249078,3.0466651916503906,-0.5373992305285213,3.8190011978149414,0.5190321075051685,7.118970288124714,2.169016652660055,5.468985742969828,-6.840341244160157,95.93752598390138,42.73016115543801,1.6499845451548858,1,-2.930002212524414,-3.8100013732910156,-3.226668357849121,-5.186668395996094,0.16666412353515625,1,0.036122434750846644,-2.069768989194656,58.98666763305664,-1.5739192739431573,58.84000015258789,-1.8636452305091358,58.27999877929688,0.036122434750846644
10542,2022-01-05,62.0533332824707,63.1866683959961,61.86666870117188,62.0533332824707,3734250.0,0.00366614448011382,-6.071505936689211,0.0,64.38040956000597,50.39418723591896,-3.952865743097412,-3.9338913522213588,-3.3938757625715112,-5.740114725732198,9.724151660999675,1.3600006103515696,-0.21184088178040383,3.863333320617677,0.10008051622760661,7.626586125007748,1.9817069184226455,5.744959722812709,-6.365639395134764,77.66093910721042,21.688829450735483,1.8816264021950353,1,-2.3666648864746023,-3.4433326721191406,-3.453333854675293,-5.413333892822266,-0.18000030517578125,2,0.018908447818820395,1.115738931752707,61.82666778564453,-2.069768989194656,58.98666763305664,-1.5739192739431573,58.84000015258789,0.018908447818820395
10543,2022-01-06,62.67333221435547,63.20000076293945,61.7400016784668,62.38666534423828,2782500.0,0.009991388038133042,1.1790966595876724,100.0,75.15526824488511,53.476575410203274,-3.971524710744305,-4.517737479900333,-3.9433944876059,-6.287897563153848,10.817006192385994,1.4599990844726562,0.18483425492621564,4.3133323669433565,0.06775273216486255,8.55891200172185,2.1905425495541095,6.4361221843326035,-6.085761385980312,89.64609554692791,26.224554169365987,2.122789817389248,1,-2.8599987030029297,-4.056665420532227,-4.709999084472656,-6.033332824707031,-0.6866645812988281,3,0.005531351711482779,-6.071505936689211,62.0533332824707,1.115738931752707,61.82666778564453,-2.069768989194656,58.98666763305664,0.005531351711482779
10544,2022-01-07,62.27999877929688,62.90666580200195,62.08666610717773,62.46666717529297,2507850.0,-0.006275929827910032,-1.8604620216106422,-0.6511683611007364,84.73387879761721,58.11964723041021,-3.009454037882101,-4.081090775758099,-3.458842272645775,-5.813044430310427,11.879660754572487,0.8199996948242259,0.46096723003099527,3.7596656799316506,-0.8277749989817238,8.347106358845025,1.465945340474967,6.053386019388334,-4.766687760082725,79.88334033991968,9.59860739690302,2.2937203394566863,1,-2.1666641235351634,-3.66333198547364,-4.479997634887702,-5.639999389648445,0.6000022888183452,4,0.009419876900672364,1.1790966595876724,62.67333221435547,-6.071505936689211,62.0533332824707,1.115738931752707,61.82666778564453,0.009419876900672364
10545,2022-01-10,61.57333374023438,62.72666549682617,61.19333267211914,62.01333236694336,2790600.0,-0.011346580811067875,-1.555553083068159,2.3571136633016416,86.67623620416738,62.477945179043914,-1.8072438818087946,-3.3785783690199622,-2.7453049395696,-5.0255865707594225,12.409871751134368,1.5333328247070312,0.7399335125012669,2.9456672668457102,-1.8277430988986367,7.719077632590057,0.5589620839735403,5.33237244971788,-3.2638861568986854,61.69543260291167,-15.327158508184645,2.386705182872173,1,-1.1066665649414134,-2.95666694641114,-3.7733325958252024,-4.933334350585945,1.7466659545898366,0,0.014075328292778133,-1.8604620216106422,62.27999877929688,1.1790966595876724,62.67333221435547,-6.071505936689211,62.0533332824707,0.014075328292778133
10546,2022-01-11,61.58666610717773,61.72000122070313,60.49333190917969,61.54666519165039,2192850.0,0.00021652826204920927,6.999900487610383,-0.09091145539823228,85.37737631467681,66.94103548879444,-1.3944993690234355,-3.352180438505904,-2.7561966520783727,-4.9622314387105675,13.393846834275575,1.2266693115234446,1.0634828903260285,2.8246664047241126,-2.128832626367192,7.778165435815417,0.34791688917846386,5.301415920269761,-2.592541078697508,40.39408797567965,-40.85178011179541,2.476749515545652,1,-0.9299983978271413,-2.969999313354485,-3.7866649627685476,-4.94666671752929,0.8400001525878906,1,0.0248971558557598,-1.555553083068159,61.57333374023438,-1.8604620216106422,62.27999877929688,1.1790966595876724,62.67333221435547,0.0248971558557598
10547,2022-01-12,61.69333267211914,61.813331604003906,60.88666534423828,61.61333465576172,1726800.0,0.0017319749823083708,4.79173868987304,1.999904634751452,84.50001931191423,71.2725718983336,-1.1041241902717402,-3.4039170799104,-2.8907259146936326,-4.989747175903538,14.064637151191206,0.926666259765625,1.4292406521002121,2.785666275024411,-2.338466275668452,7.9097988257172815,0.2235999996779796,5.347732550370843,-2.110385040814627,44.33496773247907,-39.44596055277913,2.5620662753464343,1,-1.0366649627685547,-3.0766658782958984,-3.893331527709961,-5.053333282470703,0.8466682434082031,2,0.004862749734318106,6.999900487610383,61.58666610717773,-1.555553083068159,61.57333374023438,-1.8604620216106422,62.27999877929688,0.004862749734318106
10548,2022-01-13,63.54666519165039,63.8466682434082,61.90666580200195,61.92666625976562,2902950.0,0.0300410504548545,-1.3373525538940938,20.250488770206566,86.79916585614481,75.72137430883902,-2.3823439309559475,-5.141225790487098,-4.763210159017049,-6.753732085284881,15.502122070338553,2.1533355712890625,1.776843782000661,4.397998809814453,-1.1279289193578421,9.923926538986748,1.6350349452283055,7.160962674400601,-3.457330121916982,91.05359493184173,6.98315822851842,2.7629638645861485,1,-2.30999755859375,-4.606664657592773,-5.748331069946289,-6.906665802001953,-1.1399993896484375,3,-0.02633233717786554,4.79173868987304,61.69333267211914,6.999900487610383,61.58666610717773,-1.555553083068159,61.57333374023438,-0.02633233717786554
10549,2022-01-14,64.33333587646484,64.39333343505861,62.79333114624024,63.2599983215332,3235500.0,0.01237941727456393,1.6815695676495923,0.6625544830964031,87.1012671438215,79.78822484708319,-2.579053597131292,-5.66216159408161,-5.535570522302052,-7.459944091923404,16.589391834396043,1.6000022888183665,2.169491060227614,4.831669425964357,-1.078485334980769,10.741824186909483,1.8765920454917904,7.786746806436923,-3.6428274989434684,98.46160166359826,15.502937357558011,2.955077380472564,1,-2.660001754760735,-5.120002746582024,-6.7100019454956055,-7.693336486816406,-3.4800033569335938,4,-0.036476707004815645,-1.3373525538940938,63.54666519165039,4.79173868987304,61.69333267211914,6.999900487610383,61.58666610717773,-0.036476707004815645
10550,2022-01-18,63.97999954223633,64.41999816894531,63.1533317565918,63.84000015258789,2714250.0,-0.005492274408201103,1.483667806093064,0.1304337009407575,82.7436734211596,81.94081053937697,-1.6124967755165756,-4.905589834632288,-5.151747141141001,-7.029728742146716,16.598958591934437,1.2666664123535156,2.602754383164779,4.062666511535646,-1.8811023396148983,10.00643536268619,1.0907820859603774,7.0345509371109145,-2.6229826543582533,88.79460087511366,7.388306228574322,2.9718844255752708,1,-1.5233345031738281,-4.753334045410156,-6.378332138061523,-7.340000152587891,-2.6800003051757812,1,-0.017192849046442027,1.6815695676495923,64.33333587646484,-1.3373525538940938,63.54666519165039,4.79173868987304,61.69333267211914,-0.017192849046442027
10551,2022-01-19,62.77333450317383,64.19333648681639,62.64666748046875,64.19333648681639,2160600.0,-0.01886003513122758,1.178404008112938,-10.14291553133505,71.86873253061185,82.77284642499984,-0.28767761399528524,-3.232485672557864,-3.937014610015396,-5.747098471408094,15.999790637737297,1.546669006347642,2.9935294862856097,2.4546680450439453,-3.089592519576172,7.99892860966407,-0.31746223726611333,5.226798327354004,-0.8037213590823029,53.396304637448964,-25.15599815228086,2.772130282310061,1,-0.3166694641113281,-3.5466690063476562,-5.043334007263184,-6.133335113525391,-1.6333351135253906,2,0.008708557478697365,1.483667806093064,63.97999954223633,1.6815695676495923,64.33333587646484,-1.3373525538940938,63.54666519165039,0.008708557478697365
10552,2022-01-20,61.53333282470703,63.04666519165039,61.41333389282226,62.85333251953125,2072550.0,-0.019753637245510713,-1.0940177628232617,0.929575951322391,64.7165241447477,81.61298596942902,0.9731411204868294,-1.6064979706707447,-2.6801916559586942,-4.445873821142271,15.368863557034427,1.633331298828132,3.3381437543079358,0.9173330307006822,-4.178069738320801,6.012735799722165,-1.6303683538100557,3.46503441521142,2.8866653442382812,3.991098468749077,-70.79842157144188,2.5477013845107397,1,0.9233322143554688,-2.3066673278808594,-3.8033323287963867,-4.893333435058594,-0.3266639709472585,3,0.014517878262883421,1.178404008112938,62.77333450317383,1.483667806093064,63.97999954223633,1.6815695676495923,64.33333587646484,0.014517878262883421
10553,2022-01-21,61.040000915527344,62.1533317565918,60.91333389282226,61.6866683959961,2734050.0,-0.008017311699742735,-1.7555461365659029,0.48989971967749,60.012138513775106,78.866125937891,1.3526673188028937,-0.7693166027745661,-2.1558665439584956,-3.8914371727692867,14.988088861956161,1.2399978637695384,3.291604703865076,0.1806676864623995,-4.4665300671032355,4.8278654400280345,-2.142931190320418,2.504266563245217,3.3198639678955146,3.6121799160405366,-66.35926098139386,2.323598876782819,1,1.4166641235351562,-1.8133354187011719,-3.203333854675293,-4.400001525878906,-1.5133323669433665,4,0.024574049434826106,-1.0940177628232617,61.53333282470703,1.178404008112938,62.77333450317383,1.483667806093064,63.97999954223633,0.024574049434826106
10554,2022-01-24,60.76666641235352,61.13999938964844,59.13333129882813,60.36000061035156,5370300.0,-0.004477957062158033,2.479776013018487,-0.6288638508730574,58.0083918753137,75.68080990135171,1.5519664685574668,-0.1796569153899199,-1.88502437080993,-3.5560509690309274,14.818699599015375,2.0066680908203054,3.201040011938531,-0.2993335723876882,-4.501548400185023,3.902881255409646,-2.4004409862863554,1.801773841510979,3.4553372314453057,30.895366658296503,-36.36309774243019,2.1011074138986685,1,1.009998321533196,-1.5400009155273509,-2.7983331680297923,-4.126667022705085,0.32666778564452414,0,0.026988470595369574,-1.7555461365659029,61.040000915527344,-1.0940177628232617,61.53333282470703,1.178404008112938,62.77333450317383,0.026988470595369574
10555,2022-01-25,62.63333129882813,64.0,58.42666625976562,61.02666854858398,7207800.0,0.030718566554362337,1.5683564720204304,3.950818441911696,53.97763097504274,72.19194930805904,-0.16597989708841254,-1.7058598260483464,-3.7428582895995675,-5.357588962702863,15.007915617747186,5.573333740234382,2.972781442991675,1.2956647872924876,-2.5408061337930903,5.132135708378058,-0.6225706732503014,3.2139002478352765,-3.5,72.9479036156696,8.93226586941664,1.9182354605427854,1,-1.2099990844726634,-3.4066658020019602,-4.541664123535163,-5.993331909179695,-1.5266647338867259,1,-0.028419353439854245,2.479776013018487,60.76666641235352,-1.7555461365659029,61.040000915527344,-1.0940177628232617,61.53333282470703,-0.028419353439854245
10556,2022-01-26,62.58666610717773,65.04000091552734,61.82666778564453,63.42666625976562,4149750.0,-0.0007450536428880161,-1.7231673668369978,-0.5228229461722698,52.67737386411247,68.65609981385883,0.04185412031085178,-1.3625633974146538,-3.6855731464990384,-5.258712989949352,15.884756079121692,3.2133331298828125,2.6872319775614386,1.0163330078124915,-2.5020627410176317,4.534728756642615,-0.7428648666025737,2.7755308822275566,-4.159999847412109,62.903210920799225,0.5882643467324087,1.7591978744150627,1,-0.8533325195312429,-3.0499992370605398,-5.008332252502434,-5.186666488647454,-3.953334808349595,2,-0.020558162786843526,1.5683564720204304,62.63333129882813,2.479776013018487,60.76666641235352,-1.7555461365659029,61.040000915527344,-0.020558162786843526
10557,2022-01-27,62.14666748046875,63.79333114624024,61.606666564941406,62.80666732788086,2784900.0,-0.007030229505362917,-1.5134051401899975,0.7857139613353255,47.307439674728755,64.26813023814593,0.6178996205939171,-0.6630519917633109,-3.2271681781863393,-4.774067401924746,17.131627445734104,2.1866645812988352,2.422918526183558,0.39000091552734517,-2.805848827423901,3.5858506584785914,-1.2079239559482815,1.9879257870029718,-3.720001220703132,56.2500072102379,-2.500010078328039,1.597924871475625,1,-0.4133338928222656,-2.1066665649414062,-5.045001029968262,-4.476667404174805,-6.686668395996094,3,-0.016198263424771486,-1.7231673668369978,62.58666610717773,1.5683564720204304,62.63333129882813,2.479776013018487,60.76666641235352,-0.016198263424771486
10558,2022-01-28,62.43999862670898,62.47333145141602,60.86666870117188,61.9000015258789,2776200.0,0.004719981909447002,4.296724579175143,-0.8181776146576887,50.82644579246219,60.23759453243934,0.168833903130853,-0.6627250260263153,-3.5023884318685106,-5.000261094388982,18.37721074305,1.6066627502441406,2.2120143975324567,0.4753320693969627,-2.2787408142888452,3.2294049530827706,-0.9017043724459413,1.8523685112398667,-3.748798980712891,60.685457123311146,4.418283953174431,1.3770364418429033,1,-0.7066650390624929,-2.023332595825188,-5.339999198913567,-4.769998550415032,-6.7666664123535085,4,-0.019752238950588974,-1.5134051401899975,62.14666748046875,-1.7231673668369978,62.58666610717773,1.5683564720204304,62.63333129882813,-0.019752238950588974
10559,2022-01-31,61.99333190917969,62.13333129882813,61.040000915527344,61.97999954223633,2896350.0,-0.0071535350312808,6.4545809220362305,0.02468970096851445,52.22929007741161,56.847107494245115,0.2778870309424164,0.03403936003563501,-3.0327563689581467,-4.486030875001518,19.455085920731328,1.3999977111816335,2.009408020299773,-0.12900123596191548,-2.4581512677086437,2.20014879578482,-1.2935762518352831,1.0355737799114522,-3.0481802124023503,53.93142544671754,-1.5809864036551815,1.1645750158733668,1,-0.2599983215332031,-1.3799972534179688,-4.893332481384277,-4.323331832885742,-3.779998779296875,0,-0.039789172232416514,4.296724579175143,62.43999862670898,-1.5134051401899975,62.14666748046875,-1.7231673668369978,62.58666610717773,-0.039789172232416514
10560,2022-02-01,63.5533332824707,63.63999938964844,61.41999816894531,61.88000106811523,2943000.0,0.025164018858938153,1.4043363658147625,125.50901287553701,58.966567252645916,55.41353357447112,-1.5075351348929331,-1.2293253037970118,-4.507992729750001,-5.97839817089438,20.557281588981436,2.220001220703125,1.6075973789693379,1.2026668548583999,-0.6858639478674888,3.0911976575842814,0.25840145349545907,2.1469322562213407,-4.364387616943368,64.37696409735153,6.664998323191256,0.9442654013629408,2,-1.8199996948242188,-2.8199996948242188,-6.493332862854004,-5.883333206176758,-6.119998931884766,1,-0.03870763274585276,6.4545809220362305,61.99333190917969,4.296724579175143,62.43999862670898,-1.5134051401899975,62.14666748046875,-0.03870763274585276
10561,2022-02-02,64.05999755859375,64.19999694824219,62.63999938964844,63.099998474121094,2977950.0,0.007972269115627872,1.5161294292095564,0.5737050157983261,60.41055098444376,54.93509211221513,-2.0254950046347915,-1.6444048191766854,-4.909146779246072,-6.418053470234035,20.414104604936945,1.55999755859375,1.1209937642086913,1.5976646423339815,-0.4200962876826111,3.615425572350574,0.5887841773256852,2.606545107342278,-4.637009683066417,95.80001190187362,34.892466861605456,1.0088804650082959,2,-2.3266639709472656,-3.026662826538086,-6.999997138977051,-6.389997482299805,-7.019996643066406,2,-0.046102577368208886,1.4043363658147625,63.5533332824707,6.4545809220362305,61.99333190917969,4.296724579175143,62.43999862670898,-0.046102577368208886
10562,2022-02-03,63.22666549682617,64.39333343505861,63.0533332824707,64.00666809082031,3016200.0,-0.013008618381625037,-1.3786977440248906,-0.8125034769409277,48.45360938769671,53.65081109820642,-1.0356088907396241,-0.7575000033803221,-4.030252853039755,-5.530074382848845,19.767572511590913,1.3400001525879048,0.6801874196466784,0.7056659698486314,-1.3301731422851475,2.7415050819824174,-0.3122535862182616,1.7235855259155244,-3.5789970996988387,66.9186603698885,9.418552566715064,1.0179195560668914,2,-1.4933319091796875,-1.8399982452392578,-6.371665954589844,-5.556665420532227,-5.119998931884766,3,-0.07264868646645006,1.5161294292095564,64.05999755859375,1.4043363658147625,63.5533332824707,6.4545809220362305,61.99333190917969,-0.07264868646645006
10563,2022-02-04,63.02000045776367,63.51333236694336,61.88000106811523,62.91333389282226,2024700.0,-0.0032686373294962268,1.9878092181012657,-0.13675155154960245,43.27643440870125,52.013926935249486,-0.5794832952995179,-0.5518241178747729,-3.803773828942404,-5.2646191454569475,18.917498488349533,1.633331298828132,0.40959645040076964,0.48166751861572266,-1.5655041872199433,2.5288392244513886,-0.5419183343021103,1.5052533715335557,-3.156638759900339,59.04572632460251,6.449087737526675,1.0235858529178348,2,-1.2866668701171875,-1.4433326721191406,-6.343334197998047,-5.350000381469727,-4.573333740234375,4,-0.11996193777176767,-1.3786977440248906,63.22666549682617,1.5161294292095564,64.05999755859375,1.4043363658147625,63.5533332824707,-0.11996193777176767
10564,2022-02-07,62.86666870117188,63.29333114624024,62.34000015258789,63.02000045776367,1864950.0,-0.0024330649869568344,1.7238295576542302,-1.4374865889419735,44.18119011532232,50.925433506391656,-0.10833185417998692,-0.3713250001373254,-3.6057811741976025,-5.05971101062778,18.02148540859718,0.9533309936523509,0.2906644800817588,0.2990022659301843,-1.7493958616033254,2.347400393463694,-0.725196797836567,1.3232013296969356,-2.7962414346019884,48.654806900321006,0.6106546431773126,1.024199063766753,2,0.08666610717772727,-1.2900009155273509,-6.158335685729988,-5.196668624877937,-2.6599998474121094,0,-0.1144221037225458,1.9878092181012657,63.02000045776367,-1.3786977440248906,63.22666549682617,1.5161294292095564,64.05999755859375,-0.1144221037225458
10565,2022-02-08,62.43999862670898,63.459999084472656,62.0,63.33333206176758,2681250.0,-0.0067869044642880905,1.5465082237717571,5.826147530787727,48.103170571814296,50.4171886961363,0.32187896874229693,0.13028214684252504,-3.091634841270327,-4.560642217670328,17.70884792706139,1.4599990844726562,0.26875073119399673,-0.17100105285645384,-2.166824949839217,1.8248228441263166,-1.168913001347839,0.8269108956349314,-2.170788414180784,22.28107853776609,-24.049783076105523,0.9979119484913849,2,0.19000244140627132,-0.7066650390624929,-5.626666069030755,-4.769998550415032,-2.259998321533196,1,-0.06769163340465212,1.7238295576542302,62.86666870117188,1.9878092181012657,63.02000045776367,-1.3786977440248906,63.22666549682617,-0.06769163340465212
10566,2022-02-09,63.11999893188477,63.32666778564453,62.54666519165039,63.0533332824707,2071800.0,0.010890459963670107,2.2499880791544147,-0.07462571845830049,59.643442894709175,51.78785572057857,-0.30677253612407895,-0.45213603864942087,-3.665427075517421,-5.1540808351891485,17.896889271101546,0.886669158935554,0.3221584669458366,0.4323326110839929,-1.5150274035144449,2.379692625682438,-0.5413473962152295,1.4060126183832153,-2.6599570912366133,49.33680400088046,-2.252687030567344,0.9736800072992221,2,-0.48999786376952414,-1.3866653442382884,-5.953331947326667,-5.449998855590827,-4.006664276123054,2,-0.09009291314208567,1.5465082237717571,62.43999862670898,1.7238295576542302,62.86666870117188,1.9878092181012657,63.02000045776367,-0.09009291314208567
10567,2022-02-10,61.99333190917969,63.33333206176758,61.6533317565918,62.59333419799805,2228700.0,-0.01784960459078766,-1.6249951571324264,-9.000171663995378,55.37997600958238,52.293803522480815,0.8893847756229007,0.7358879030116441,-2.385425937393535,-3.9286415968268713,17.836765354447024,1.6800003051757812,0.2755071775875848,-0.7093343734741211,-2.628868487390349,1.210199740442107,-1.6691014304322351,0.25043268348399295,-1.3500917055363573,18.279572097754663,-37.75203156703333,0.959767056958115,2,0.7233352661132884,-0.2599983215332031,-3.536665916442871,-3.976665496826172,-2.8466644287109375,3,-0.0799010287252987,2.2499880791544147,63.11999893188477,1.5465082237717571,62.43999862670898,1.7238295576542302,62.86666870117188,-0.0799010287252987
10568,2022-02-11,61.87333297729492,63.12666702270508,61.540000915527344,62.0533332824707,1990200.0,-0.0019356748248434696,-2.7480400814605224,0.2999993642195477,56.35528948062515,52.75224790061566,1.0287310576994173,0.763228406390084,-2.089478655653167,-3.699985217308779,16.73014895321447,1.5866661071777344,0.24390078682048255,-0.7456666946411161,-2.656156342918379,1.164822953636154,-1.7009115187797477,0.20957812949751542,-1.0542223451762283,17.36106144052643,-40.12132239707003,0.9552448241386337,2,1.0333328247070384,-0.1399993896484375,-2.7249984741210938,-3.2633323669433594,-2.4333343505859446,4,-0.060877056901649906,-1.6249951571324264,61.99333190917969,2.2499880791544147,63.11999893188477,1.5465082237717571,62.43999862670898,-0.060877056901649906
10569,2022-02-14,61.98666763305664,62.38666534423828,61.313331604003906,62.0,1816950.0,0.001831720554043903,1.7288271206823813,0.0740685796634595,45.34996952445528,51.23929259748337,1.0218054162316434,0.4902062324449332,-2.0543730926418817,-3.707690410508654,15.273956579224567,1.073333740234375,0.31513495215978793,-0.5149986267089872,-2.263556733434825,1.2335594800168508,-1.3892776800719062,0.3592804266539318,-0.9987213896015987,31.366573313241027,-23.161521174503427,0.8742790533629191,2,0.8666648864746165,-0.25333404541015625,-2.77166748046875,-3.3700008392333984,-3.366668701171868,0,-0.05710906959030504,-2.7480400814605224,61.87333297729492,-1.6249951571324264,61.99333190917969,2.2499880791544147,63.11999893188477,-0.05710906959030504
10570,2022-02-15,62.88000106811523,63.52000045776367,62.253334045410156,62.52000045776367,2460300.0,0.014411702857570319,-1.8358200032453391,-27.002002861229798,51.88035341723717,50.29149286779375,0.025608428389439553,-0.5162290332978969,-2.822576513967185,-4.504242889763944,13.96511238849467,1.5333328247070312,0.34812787444018056,0.43333473205565554,-1.1836853668220826,2.0503548309333937,-0.3751753173832171,1.2418447814945281,-1.7299726377772942,70.99703525710252,16.804259165060174,0.8085100494388707,2,-0.026668548583970164,-1.146667480468743,-3.515000343322747,-4.263334274291985,-3.5800018310546804,1,-0.042514824569731546,1.7288271206823813,61.98666763305664,-2.7480400814605224,61.87333297729492,-1.6249951571324264,61.99333190917969,-0.042514824569731546
10571,2022-02-16,63.31999969482422,63.56666564941406,62.14666748046875,62.79333114624024,2135100.0,0.0069974335120057685,1.7843088856227116,1.4629657101682794,57.52136476254472,51.29902124277687,-0.5927296026005209,-0.9625219987538571,-3.1714467020878843,-4.84061959932766,12.969966113593795,1.4199981689453125,0.41618403521038516,0.8460000991821275,-0.8122258662060773,2.5042260645703323,0.016887116488021547,1.6751130818762334,-2.0143723650787067,89.0532894981869,33.66993779392115,0.8291129826941038,2,-0.8800010681152344,-1.5866661071777344,-3.7783327102661133,-4.703332901000977,-4.0066680908203125,2,-0.04958937783925954,-1.8358200032453391,62.88000106811523,1.7288271206823813,61.98666763305664,-2.7480400814605224,61.87333297729492,-0.04958937783925954
10572,2022-02-17,62.42666625976562,63.59333419799805,62.27999877929688,63.00666809082031,2417250.0,-0.014108234986798696,-2.0076264523456255,-1.1012653643626744,49.92064065133249,52.037266380847,0.19577818551328363,0.0012324449277585359,-2.195486570011262,-3.858771022791281,12.848681196417457,1.3133354187011648,0.24908313098023172,-0.09200000762940164,-1.69059298520623,1.5065929699474268,-0.8912964964178158,0.7072964811590126,-0.9716639865888297,48.83041180279345,-5.63926916384527,0.7992964887884135,2,0.026666641235358668,-0.6933326721191335,-2.789999008178704,-3.8099994659423757,-2.8933334350585866,3,-0.0530755813584004,1.7843088856227116,63.31999969482422,-1.8358200032453391,62.88000106811523,1.7288271206823813,61.98666763305664,-0.0530755813584004
10573,2022-02-18,62.540000915527344,63.22666549682617,62.11333465576172,62.26666641235352,2253000.0,0.0018154846726898821,-2.839084995692008,-0.47126489700348095,53.38844468152316,53.06029466598043,0.00804081895445563,0.006362095126959844,-2.2511135838597056,-3.8741557744189237,13.02137532618545,1.1133308410644531,0.0063297747754091915,-0.05366535186767862,-1.4929726858013055,1.3856419820659482,-0.7733190188344921,0.6659883150991348,-0.9415986966565342,53.80122438258024,-0.706116485213748,0.7196536669668121,2,-0.08666801452636719,-0.8066673278808594,-2.9033336639404297,-3.9233341217041016,-1.9066696166992116,4,-0.05425860865659349,-2.0076264523456255,62.42666625976562,1.7843088856227116,63.31999969482422,-1.8358200032453391,62.88000106811523,-0.05425860865659349
10574,2022-02-22,62.40666580200195,63.22000122070313,61.99333190917969,62.61999893188477,2240700.0,-0.0021319973068993914,-1.3589773685948126,-0.7804837201513309,41.365454925670896,52.311659594186715,0.07740212624332798,0.2833911126728452,-2.053982778708246,-3.645206428526663,13.591250390453824,1.2266693115234446,-0.023460521331138295,-0.26900043487548686,-1.430006116082815,0.8920052463318413,-0.8495032754791509,0.3115024057281772,-0.6705996352648853,25.833331346514683,-26.292646612756414,0.580502840603665,2,0.04666709899902344,-0.6733322143554688,-2.318331718444824,-3.466665267944336,-2.8066673278808594,1,-0.04753766504215018,-2.839084995692008,62.540000915527344,-2.0076264523456255,62.42666625976562,1.7843088856227116,63.31999969482422,-0.04753766504215018
10575,2022-02-23,60.85333251953125,62.68000030517578,60.78666687011719,62.57333374023438,2365950.0,-0.024890502681219617,-1.0431664745595257,8.06251341105763,29.141385618164563,48.92254211901509,1.5444089616013272,1.7882167259308233,-0.4649790499909372,-1.981540984030275,13.303911109957653,1.8933334350585938,-0.020226218443376354,-1.7333337783813505,-3.1522566878048366,-0.3144108689578715,-2.4427952330930935,-1.0238723236696075,4.186668395996094,2.3752601083790577,-42.399305668892254,0.7094614547117407,2,1.3366680145263672,0.8800010681152344,-0.40999889373778586,-1.6399993896484304,-2.1399993896484375,2,-0.03670026759717182,-1.3589773685948126,62.40666580200195,-2.839084995692008,62.540000915527344,-2.0076264523456255,62.42666625976562,-0.03670026759717182
10576,2022-02-24,61.29999923706055,61.5,59.61999893188477,60.51333236694336,3405450.0,0.007340053519434342,2.168536508528396,-0.457364134774044,36.803661271746456,46.85850714814443,0.9079010903271012,1.3072364316086436,-0.853070991524568,-2.3197997933493326,12.821777441708193,1.8800010681152273,-0.013487025729673974,-1.2223337173461886,-2.753491662546409,0.3088242278540321,-1.9879126899462989,-0.45675474474607825,3.6549349975585983,42.281866307726766,0.29564072665134944,0.7655789726001111,2,0.3066673278808594,0.4333343505859375,-0.45833396911621094,-2.073333740234375,-4.486667633056641,3,-0.03262642781226732,-1.0431664745595257,60.85333251953125,-1.3589773685948126,62.40666580200195,-2.839084995692008,62.540000915527344,-0.03262642781226732
10577,2022-02-25,61.13999938964844,62.099998474121094,60.746665954589844,61.63333129882813,3029400.0,-0.0026101117357825165,-1.1145840783921035,-0.6271166715158659,37.04044190154834,44.71241297269145,1.0439038434290069,1.462959033562143,-0.6312792562545511,-2.0439833862328456,12.290084112112664,1.35333251953125,-0.03184295794326175,-1.3320001602172837,-2.97709907621028,0.31309875577570523,-2.154549618213778,-0.5094507022207893,3.6015374328613348,42.144191329989546,2.2202113354430466,0.8225494579964946,2,0.46666717529296875,0.5933341979980469,-0.29833412170410156,-1.9133338928222656,-4.799999237060547,4,-0.029876804119723377,2.168536508528396,61.29999923706055,-1.0431664745595257,60.85333251953125,-1.3589773685948126,62.40666580200195,-0.029876804119723377
10578,2022-02-28,61.20666885375977,61.41999816894531,60.13333129882813,60.30666732788086,2480700.0,0.0010904393977246851,-1.0641599960833394,-1.824332683801912,38.41862009973922,43.94226303661189,0.9752847798375583,1.3693619638543524,-0.6323887584881973,-2.0256329364959953,12.302125680773779,1.2866668701171804,-0.22884948241372172,-1.2036642074584876,-2.943546066795612,0.536217651878637,-2.0736051371270534,-0.3337232777899217,3.3300064531250015,44.074136474946464,5.037487434178935,0.8699409296685635,2,0.3999977111816335,0.5266647338867116,-0.3650035858154368,-1.9800033569336009,-5.980003356933601,0,-0.02733911288410118,-1.1145840783921035,61.13999938964844,2.168536508528396,61.29999923706055,-1.0431664745595257,60.85333251953125,-0.02733911288410118
10579,2022-03-01,59.52666854858398,61.27999877929688,58.98666763305664,60.99333190917969,2904900.0,-0.027447994420179866,1.2483670641561846,-1.6296231933200476,32.69995206713875,41.8111073310454,2.5363630519449885,3.009383620589041,1.1418538325364551,-0.26983804861550453,12.539030054377703,2.2933311462402415,-0.35636412482134006,-2.760331344604502,-4.92300789559841,-0.5976547936106016,-3.841669620101456,-1.6789930691075483,4.813339703300791,14.62096603438373,-25.439010312707627,1.0813382754969516,3,1.7633323669433665,2.206665039062507,1.3149967193603587,-0.3000030517578054,-3.8733367919921804,1,0.018591041246343698,-1.0641599960833394,61.20666885375977,-1.1145840783921035,61.13999938964844,2.168536508528396,61.29999923706055,0.018591041246343698
10580,2022-03-02,61.09333419799805,61.4466667175293,59.6866683959961,59.88000106811523,3483150.0,0.026318718779556827,-1.2000000000000106,-0.8272744533483155,39.111763471394724,39.76559607647317,0.7706481351049632,1.31646750312931,-0.2586260775713214,-1.763283905940753,12.065109950894398,1.9199981689453196,-0.4545860581111896,-1.0706657409667955,-3.2097858069517997,1.0684543250182088,-2.140225773959294,-0.0011057079742968767,2.9254736167570314,67.6660037910116,27.59063296461683,1.0695600329925017,3,0.19666671752929688,0.6399993896484375,-0.5916690826416016,-1.866668701171875,-5.5800018310546875,2,-0.024443513248715187,1.2483670641561846,59.52666854858398,-1.0641599960833394,61.20666885375977,-1.1145840783921035,61.13999938964844,-0.024443513248715187
10581,2022-03-03,61.106666564941406,61.79999923706055,60.43333435058594,61.29999923706055,2334750.0,0.00021822948638150486,1.290501078877967,-0.1593401411019018,44.58910697940346,39.17320344625884,0.45855969983576017,1.1283875067139846,-0.07253244063873865,-1.7212039724206676,11.235335017203358,1.3666648864746094,-0.45632707576010745,-0.9096668243408175,-2.900289753111778,1.0809561044301432,-1.9049782887262978,0.08564464004466288,2.610212838911764,68.09423861808193,24.21830504454779,0.9953114643854809,3,0.0,0.9066677093505859,-0.7816677093505859,-1.8800010681152344,-5.739997863769524,3,-0.03916648656517807,-1.2000000000000106,61.09333419799805,1.2483670641561846,59.52666854858398,-1.0641599960833394,61.20666885375977,-0.03916648656517807
10582,2022-03-04,58.63333129882813,60.62666702270508,58.02666854858398,60.62666702270508,4094400.0,-0.04047570265487688,1.608690992668525,10.310392454766049,34.63969759258269,37.090009325265456,2.611891984534843,3.415048865490249,2.5485203310120923,0.8039427922984999,10.702891183136497,3.079998016357429,-0.6554132307643101,-3.1533353805541893,-5.570254545735459,-0.7364162153729126,-4.361794963144824,-1.9448757979635545,4.799735398777244,16.07764599315006,-29.8653736578451,1.2084595825906375,3,1.9900035858154226,2.576669692993157,2.001668930053704,0.9033355712890554,-3.579998016357429,4,-0.03104035971533825,1.290501078877967,61.106666564941406,-1.2000000000000106,61.09333419799805,1.2483670641561846,59.52666854858398,-0.03104035971533825
10583,2022-03-07,55.459999084472656,58.61999893188477,55.313331604003906,58.52666854858398,3702000.0,-0.054121642827735794,1.0327892303489117,1.538461096832595,26.016658129858797,35.384587459064115,5.224748740383816,6.316832124457541,5.816828372616484,4.013501595281994,11.25175217824445,3.319999694824226,-1.0515011232773475,-5.948667526245117,-9.601929840561638,-2.295405211928596,-7.775298683403378,-4.122036369086857,7.54055576121101,2.2610605131257127,-43.645158491442054,1.8266311571582614,3,3.5366668701171875,4.393333435058601,5.426668167114258,4.076667785644531,-0.520000457763679,0,0.015867311262931727,1.608690992668525,58.63333129882813,1.290501078877967,61.106666564941406,-1.2000000000000106,61.09333419799805,0.015867311262931727
10584,2022-03-08,55.67333221435547,57.61999893188477,55.52000045776367,55.87333297729492,3873750.0,0.0038466125749097024,-7.289506772374462,0.06521758059680899,22.124805490329763,34.60496744486024,4.420735897523478,5.836185081806491,5.6880788012142744,3.8320422920815034,11.830274303538207,2.1599998474121165,-1.3410549123310176,-5.375667572021484,-9.766474531865683,-0.984860612177286,-7.5710710519435835,-3.180264092099385,6.558500307160223,5.549854420118075,-35.646572491853625,2.1954034799220974,3,3.0333328247070312,4.180000305175788,5.401667594909668,3.8633346557617188,-0.18000030517578125,1,-0.008022992333376555,1.0327892303489117,55.459999084472656,1.608690992668525,58.63333129882813,1.290501078877967,61.106666564941406,-0.008022992333376555
10585,2022-03-09,58.21333312988281,58.86000061035156,56.54666519165039,56.746665954589844,4179600.0,0.045623296010875336,-1.47857096146615,-7.333307902115242,33.00799258317531,34.18322647946345,1.6392541844759023,3.1234375626799817,3.2456521609954336,1.3135677699283619,12.340679857176351,3.1866683959960938,-1.6458822056195501,-2.624333381652832,-7.138382209718685,1.889715446413021,-4.881357795685759,-0.3673089676199055,3.3266492998817014,44.70710833248551,9.169163268599156,2.2570244140329256,3,0.4933319091796875,1.6399993896484446,2.960000991821289,1.323333740234375,-2.406665802001953,2,-0.04397620331375396,-7.289506772374462,55.67333221435547,1.0327892303489117,55.459999084472656,1.608690992668525,58.63333129882813,-0.04397620331375396
10586,2022-03-10,57.43333435058594,57.70000076293945,56.51333236694336,57.1533317565918,2608050.0,-0.013398971289903305,1.9180295575744215,0.1909107933353794,33.25883847362367,33.763048320805154,2.0261580595652546,3.642304626422593,4.092532181484373,2.106943746362674,12.883169475600159,1.7000007629394531,-1.8869227964000856,-3.1199989318847656,-7.743794442464321,1.5037965786947893,-5.431896687174543,-0.8081011765949881,3.4839829966025135,39.89965962096666,5.793487057824862,2.3118977552897766,3,1.123331069946289,2.4199981689453196,3.799999237060547,2.10333251953125,-1.5400009155273438,3,-0.03343009778820183,-1.47857096146615,58.21333312988281,-7.289506772374462,55.67333221435547,1.0327892303489117,55.459999084472656,-0.03343009778820183
10587,2022-03-11,57.040000915527344,58.43333435058594,56.91999816894531,57.79333114624024,2051250.0,-0.006848521673103569,-2.0469782677987842,-2.690440184738653,31.899959877896265,33.03875274060038,1.9855467760620868,3.842528353835668,4.53386620538695,2.523318627714758,13.861449751376995,1.513336181640625,-1.9175975130698149,-3.2656658172607393,-8.090943278962214,1.5596116444407286,-5.678304548111477,-0.8530270864100018,3.316917857342652,48.68425298309846,16.364253867372234,2.4126387308507344,3,1.5166645050048828,2.8133316040039134,4.3433332443237305,2.4966659545898438,0.22666549682617898,4,-0.02933611829413474,1.9180295575744215,57.43333435058594,-1.47857096146615,58.21333312988281,-7.289506772374462,55.67333221435547,-0.02933611829413474
10588,2022-03-14,58.106666564941406,58.56666564941406,57.50666809082031,57.70666885375977,3181950.0,0.018700309121553627,-1.6499964237179028,-0.5309725998956717,36.6680473063452,33.47965221162332,0.4837759856174557,2.6131840907517017,3.533098850293854,1.4784667305452004,14.932619202843975,1.5266647338867188,-2.054044851654986,-2.010666847229004,-6.872209222309635,2.8508755278516276,-4.44143803476932,0.42010434031131183,1.7458934910419828,77.44508949119478,42.47439442069665,2.430771187540314,3,0.4499988555908203,1.3466663360595703,3.453333854675293,1.4300003051757812,0.2933349609374929,0,-0.052547039143232,-2.0469782677987842,57.040000915527344,1.9180295575744215,57.43333435058594,-1.47857096146615,58.21333312988281,-0.052547039143232
10589,2022-03-15,58.4466667175293,58.91999816894531,57.753334045410156,58.52000045776367,2271600.0,0.0058513105756616834,1.6717626606330098,-0.18333539963951231,41.931161002301884,33.79291860394633,-0.028533910873413504,2.102156567812685,3.2462532234933974,1.1579016194746998,16.122410990945124,1.1666641235351562,-2.195013211166909,-1.493666648864746,-6.326328750776511,3.338995453047019,-3.9099976998206287,0.9226644020911365,0.951970493256141,80.33248110218373,39.53515528147727,2.416331050955884,3,0.10999870300292969,1.0066661834716797,3.208333969116211,1.0900001525878906,0.2866668701171804,1,-0.05999774303242855,-1.6499964237179028,58.106666564941406,-2.0469782677987842,57.040000915527344,1.9180295575744215,57.43333435058594,-0.05999774303242855
10590,2022-03-16,60.20666885375977,60.65999984741211,58.73333358764648,58.893333435058594,2940600.0,0.03011295998686303,-1.3591806039204029,-17.909019975031306,46.631069622758815,34.019803342096935,-2.1540585526467524,0.13871829981998474,1.5562246681547691,-0.5702113291066127,16.295187797251966,2.2133331298828125,-2.3326686099157286,0.4000020980835046,-4.234114233903149,5.034118430070151,-1.9170560679098188,2.717060264076828,-4.8933372497558665,89.06758268446711,46.45628955265887,2.3170581659933243,3,-2.220003128051765,-0.7533359527587962,2.0583324432372976,-0.6700019836425852,-3.0800018310546946,2,-0.07828596124506804,1.6717626606330098,58.4466667175293,-1.6499964237179028,58.106666564941406,-2.0469782677987842,57.040000915527344,-0.07828596124506804
10591,2022-03-17,60.18000030517578,60.91999816894531,59.03333282470703,59.30666732788086,2794200.0,-0.00044295007665628994,-1.6572714207041062,0.6649732923205582,47.01740222036176,35.39510385629461,-2.539742094611462,-0.08634238280992435,1.5624439095819582,-0.5142525450961273,16.498190699364898,1.8866653442382812,-2.277510653166736,0.5303335189819336,-3.8057889821246107,4.866456020088478,-1.6377277315713386,2.6983947695352057,-4.759735336303713,81.50005340576172,37.22566121531354,2.168061250553272,3,-2.063335418701172,-0.7266674041748047,2.0016670227050852,-0.6433334350585938,-2.6133346557617188,3,-0.07267086997536609,-1.3591806039204029,60.20666885375977,1.6717626606330098,58.4466667175293,-1.6499964237179028,58.106666564941406,-0.07267086997536609
10592,2022-03-18,59.11333465576172,59.78666687011719,58.20000076293945,59.67333221435547,4801800.0,-0.017724586972498346,3.033895839394821,-0.6412188399530006,43.876752850701244,37.3795588252771,-1.5620989512862593,0.7582450442126571,2.588536658981944,0.5733498203231591,16.854130322396593,1.9799995422363281,-2.4323334808403843,-0.3706655502319336,-4.50871288782777,3.7673817873639024,-2.4396892190298516,1.6983581185659844,-3.473080358886719,47.070354409555826,2.6561793002506207,2.0690236687979198,3,-0.8933353424072266,0.3399982452392578,3.0683326721191477,0.42333221435546875,-3.2333335876464915,4,-0.05447165583627378,-1.6572714207041062,60.18000030517578,-1.3591806039204029,60.20666885375977,1.6717626606330098,58.4466667175293,-0.05447165583627378
10593,2022-03-21,59.14666748046875,59.753334045410156,58.3466682434082,59.17333221435547,2229450.0,0.0005638799587459609,1.3707816046136339,0.0476158038147139,48.76995770328885,40.34013129338366,-1.1370558623404534,0.4823899174866568,2.494194262642182,0.5650857661428006,17.35718111059945,1.4066658020019531,-2.6840186577905456,-0.16766605377197408,-4.048394073909712,3.713061966365764,-2.108030063840843,1.772697956296895,-3.2952234287109405,44.0000385485507,-4.0099909285576345,1.9403640100688688,3,-0.43000221252441406,0.30666542053222656,3.0783329010009766,0.3899993896484375,-2.920001983642578,0,-0.03178540986668499,3.033895839394821,59.11333465576172,-1.6572714207041062,60.18000030517578,-1.3591806039204029,60.20666885375977,-0.03178540986668499
10594,2022-03-22,59.43999862670898,60.09333419799805,59.11999893188477,59.50666809082031,1945500.0,0.004959385857826959,-1.75471392558128,2.5002861230331708,44.16744225604728,41.58007014592499,-0.9386002887707576,-0.04700203199212183,2.154684445357802,0.3105992557894339,17.902688889607816,0.9733352661132741,-2.6116673182996237,0.2739984512329059,-3.3256639450604766,3.8736608475262884,-1.5258327469137853,2.073829649379597,-3.385812410263668,45.588200232528195,0.06185408561937322,1.7998311981466901,3,-0.7233333587646413,0.013334274291999293,2.8800010681152415,0.09666824340821023,-2.7333297729492045,1,-0.017496586891957988,1.3707816046136339,59.14666748046875,3.033895839394821,59.11333465576172,-1.6572714207041062,60.18000030517578,-0.017496586891957988
10595,2022-03-23,58.61999893188477,59.38000106811523,58.47999954223633,59.13999938964844,2169000.0,-0.013795419141475973,-1.2500059604701441,7.799679578874155,41.7000410245493,42.517981540472285,-0.061294408060696526,0.6293713056064618,2.9408063086526184,1.1264292160221814,18.880383257666157,0.9599990844726491,-2.0976491059146696,-0.4343345642089744,-3.951213936536682,3.082544808118733,-2.1927742503728282,1.3241051219548794,-2.371180237339466,15.441123878204715,-26.10567031041756,1.7584396861638527,3,0.29999923706053977,0.8333339691162038,3.6733341217040945,0.9166679382324148,-3.2533302307128906,2,0.0019333786732647074,-1.75471392558128,59.43999862670898,1.3707816046136339,59.14666748046875,3.033895839394821,59.11333465576172,0.0019333786732647074
10596,2022-03-24,59.29999923706055,60.0,58.313331604003906,58.66666793823242,2158350.0,0.011600141889561044,-1.517408063221303,-1.217943733264881,52.52781108567013,44.80996500800272,-0.5013888756764686,-0.21939498525945567,2.233701539613456,0.44382915141380863,19.022801895753243,1.6866683959960938,-1.498917456369405,0.34566574096679403,-3.012511380589295,3.703842862522883,-1.333422819811247,2.024754301744835,-2.864333363539238,58.09850783557581,12.779387583663848,1.6790885607780435,3,-0.08666610717773438,0.1533336639404297,2.9933338165283203,0.23666763305664062,-3.2933311462402344,3,-0.03664978486200732,-1.2500059604701441,58.61999893188477,-1.75471392558128,59.43999862670898,1.3707816046136339,59.14666748046875,-0.03664978486200732
10597,2022-03-25,59.313331604003906,59.69333267211914,58.80666732788086,59.2599983215332,1134300.0,0.00022482912504040442,1.1803190266918686,0.08421071652291234,69.21542517776774,48.426340327049665,-0.17694468455267298,-0.39694499129277716,2.189422088441674,0.41230036039121387,19.619290403453544,0.8866653442382812,-1.1892249686302563,0.45033149719237997,-2.753361700125126,3.6540246945098858,-1.151515101466373,2.052178095851133,-2.6982924386656393,56.17969341022723,5.190370677528335,1.601846598658754,3,0.023334503173828125,0.1400012969970703,2.773334503173828,0.22333526611328125,-2.593330383300774,4,-0.029448117435911136,-1.517408063221303,59.29999923706055,-1.2500059604701441,58.61999893188477,-1.75471392558128,59.43999862670898,-0.029448117435911136
10598,2022-03-28,59.53333282470703,59.61333465576172,58.313331604003906,59.106666564941406,1764600.0,0.003709136120896517,3.4318039950062422,8.0,69.23588441542742,51.46019848406361,-0.19365613055229147,-0.7891986851635266,1.8806445675440173,0.16912974471425457,19.978037024448764,1.3000030517578125,-0.801026853454438,0.7539995193481417,-2.2745974485393106,3.782596487235594,-0.7602989645955844,2.268298003291868,-2.7460952992244856,68.53929453920453,11.31464858932015,1.514298483943728,3,0.026666641235351562,-0.2633342742919922,2.560000419616699,0.00333404541015625,-0.8600006103515625,0,-0.06136615545023927,1.1803190266918686,59.313331604003906,-1.517408063221303,59.29999923706055,-1.2500059604701441,58.61999893188477,-0.06136615545023927
10599,2022-03-29,60.63333129882813,60.83333206176758,59.54666519165039,59.54666519165039,2262150.0,0.018477018200207196,-1.3680997532147032,2.5468761175881722,64.08067687964171,53.39904373482838,-1.062600655407195,-1.8994221508862452,0.6774608691390469,-0.9356354305635151,19.45262375283078,1.2999992370605469,-0.2931525163977682,1.7986648559570355,-1.3263264802126358,4.923656192126707,0.23616918787219987,3.361160524041871,-3.6807833476070755,92.06346322980698,31.881685325016804,1.5624956680848352,3,-1.0733318328857493,-1.3666648864746165,1.4600019454955984,-1.0966644287109446,-3.8333320617675852,1,-0.0726772833952326,3.4318039950062422,59.53333282470703,1.1803190266918686,59.313331604003906,-1.517408063221303,59.29999923706055,-0.0726772833952326
10600,2022-03-30,59.599998474121094,60.61999893188477,59.21333312988281,60.61999893188477,1883400.0,-0.017042323134355164,1.7581670013874775,-0.9386512112840212,62.245655642275025,55.09107189281874,-0.13899029386946182,-1.0368630836385364,1.6048644249243367,0.09677313568298018,19.07427005087407,1.4199981689453196,0.06645686153483865,0.8399988174438491,-2.125029346217218,3.805026981104916,-0.6425152643866809,2.322512899274379,-2.48875251419107,51.0581998567975,-11.206263719120237,1.4825140818305331,3,-0.08333206176757812,-0.60333251953125,2.4933347702026367,-0.06333160400390625,-3.2666664123535156,2,-0.04854580024222033,-1.3680997532147032,60.63333129882813,3.4318039950062422,59.53333282470703,1.1803190266918686,59.313331604003906,-0.04854580024222033
10601,2022-03-31,58.71333312988281,59.77333450317383,58.6866683959961,59.753334045410156,2996250.0,-0.014876935686890636,1.0123412311561206,1.019608283125201,58.95788474545258,56.76675321445778,0.5785948546351065,-0.356997105181847,2.412013711742148,0.9728781403335987,19.073257715845287,1.0866661071777273,0.28083625189066197,0.07300014495849894,-2.6787664452619495,2.8247667351789474,-1.3028831501517217,1.4488834400687196,-1.4497370815921755,15.873073540386587,-46.12185410921304,1.3758832951102236,3,0.8599987030029297,-0.0066680908203125,3.2483339309692383,0.823333740234375,-1.8133316040039134,3,-0.05700007562690401,1.7581670013874775,59.599998474121094,-1.3680997532147032,60.63333129882813,3.4318039950062422,59.53333282470703,-0.05700007562690401
10602,2022-04-01,56.813331604003906,59.43999862670898,56.29999923706055,59.06000137329102,2970150.0,-0.0323606483330765,1.0886930506902672,2.1602574918387627,43.64350375232763,56.197147219906526,2.366939853015751,1.475303084455902,4.2487566238907135,2.8625535959620265,18.307840607056836,3.1399993896484304,0.23659136411551884,-1.7360013961791978,-4.60655267539272,1.1345498830343246,-3.1712770357859625,-0.30072575657243306,4.106666564941406,11.323509364802344,-46.704624533744735,1.435275639606762,4,1.7533340454101562,1.8933334350585938,4.856668472290039,2.7233352661132812,-0.9799995422363281,4,-0.014198489868648134,1.0123412311561206,58.71333312988281,1.7581670013874775,59.599998474121094,-1.3680997532147032,60.63333129882813,-0.014198489868648134
10603,2022-04-04,56.34000015258789,56.78666687011719,54.65999984741211,56.36000061035156,3493800.0,-0.008331344739914148,3.870231808472999,0.00890226860978245,39.78007498621305,55.70966196770272,2.6823556693786372,2.1269944261398663,4.6679290483402625,3.332388480791316,16.751452788151383,2.153331756591797,0.15962998955047425,-2.2533329010009737,-4.945964349819192,0.43929854781724487,-3.599648625410083,-0.9070171765918644,4.487598037719728,27.213832770397616,-26.83659127328528,1.3463157244091093,4,1.4066658020019531,1.8899993896484375,5.329999923706055,3.196666717529297,-1.2666664123535085,0,0.006744782873377098,1.0886930506902672,56.813331604003906,1.0123412311561206,58.71333312988281,1.7581670013874775,59.599998474121094,0.006744782873377098
10604,2022-04-05,55.22666549682617,55.81999969482422,54.5533332824707,55.20666885375977,4093650.0,-0.019760998451303302,1.0994499241274658,-0.9998092695018381,24.223574522866414,53.767832356404625,3.5036200476013732,3.3783604696047718,5.721862725498468,4.420388637266399,15.12561582793699,1.7866668701171875,0.1932228790678252,-3.344334220886232,-6.144214840327777,-0.5444536014446868,-4.744274530607001,-1.944393911165463,5.3542287597656255,11.098884515260874,-36.93079606569917,1.3999403097207719,4,2.4666671752929688,2.950000762939453,6.443334579467773,4.310001373291016,0.4333343505859375,1,0.06240946627000987,3.870231808472999,56.34000015258789,1.0886930506902672,56.813331604003906,1.0123412311561206,58.71333312988281,0.06240946627000987
10605,2022-04-06,55.6533317565918,55.80666732788086,54.53333282470703,54.97333145141602,2985600.0,0.007725729155060979,1.5810709452928668,34.0057230064978,27.501633381579524,50.987145944839,2.9188223919406724,2.8986890061841137,5.179351271516509,3.965502238141262,14.335186552456763,1.2733345031738281,0.1177712376887925,-2.789667892456052,-5.877641342593449,0.2983055576813456,-4.333654617524751,-1.2456811673873531,4.565908841552734,21.374018571163372,-21.495660010512747,1.5439867250686978,4,2.030000686645508,2.513334274291992,5.858335494995117,3.8833351135253906,0.18000030517578125,2,0.02060375262857339,1.0994499241274658,55.22666549682617,3.870231808472999,56.34000015258789,1.0886930506902672,56.813331604003906,0.02060375262857339
10606,2022-04-07,55.51333236694336,55.90666580200195,54.86000061035156,55.38666534423828,2598150.0,-0.00251556169648115,1.2919661689464341,0.18627494979187664,30.291945651388488,46.66231488635242,2.7549033080377328,3.0435139935440674,5.2009945736230065,4.077245362719552,13.461094400438093,1.0466651916503906,0.08170930381324126,-2.833667182922362,-6.1636967742128945,0.4963624083681708,-4.498681978567625,-1.168652387277099,4.251035609326173,19.972820277192774,-21.44160528504289,1.665014795645265,4,2.1700000762939453,2.6533336639404297,5.998334884643555,4.023334503173828,0.0066680908203125,3,0.014771220891659276,1.5810709452928668,55.6533317565918,1.0994499241274658,55.22666549682617,3.870231808472999,56.34000015258789,0.014771220891659276
10607,2022-04-08,55.36666870117188,55.85333251953125,55.12666702270508,55.599998474121094,2486550.0,-0.0026419539148186955,-1.0373804787268177,-1.8420719771118246,29.560190036452795,42.25390439979968,2.551138264112282,3.22366720753147,5.239342302120072,4.20079347163059,13.067789247324418,0.7266654968261719,0.14429735772657892,-2.8966642379760685,-6.442078938006738,0.6487504620546005,-4.669371587991407,-1.1239568879607305,3.9792164629726514,36.9823496947682,-3.9354393525198006,1.7727073500153359,4,2.3166637420654226,2.3599967956542898,6.193331718444817,4.169998168945305,1.3666648864745952,4,0.027694149940333368,1.2919661689464341,55.51333236694336,1.5810709452928668,55.6533317565918,1.0994499241274658,55.22666549682617,0.027694149940333368
10608,2022-04-11,55.0533332824707,56.68000030517578,55.0,55.27999877929688,2365500.0,-0.005659278877555907,-9.080040283356794,0.9714383807998508,26.330931994072145,38.059488301403064,2.416250249539459,3.4746742851199386,5.429031172272275,4.48693411840889,12.509658829199239,1.6800003051757812,-0.06203814428930343,-3.057332992553711,-6.883028577426288,0.7683625923188657,-4.970180784989999,-1.1444852001174226,3.9075476945188328,24.223614625685936,-15.438184022921082,1.9128477924362883,4,2.5233325958251953,2.6733322143554688,5.863334655761719,4.483333587646484,-0.9399986267089844,0,0.014168057278109103,-1.0373804787268177,55.36666870117188,1.2919661689464341,55.51333236694336,1.5810709452928668,55.6533317565918,0.014168057278109103
10609,2022-04-12,54.93999862670898,55.82666778564453,54.6866683959961,54.80666732788086,2685750.0,-0.00205863385565086,-5.1072078147673245,-0.5882293542469083,28.504664983921174,34.31048933936375,1.829441121437256,3.490803470771951,5.429252603301144,4.576929012492464,12.234453111355478,1.1399993896484304,-0.49880344845571756,-2.9953342437744226,-7.069544476504511,1.0788759889556658,-5.032439360139463,-0.9582291274093819,3.6666784980979585,18.944051917772832,-22.79910999492033,2.037105116365043,4,2.2133350372314524,2.7866668701171946,4.48500061035157,5.1000022888183665,-0.6599998474120952,1,0.002426922403681697,-9.080040283356794,55.0533332824707,-1.0373804787268177,55.36666870117188,1.2919661689464341,55.51333236694336,0.002426922403681697
10610,2022-04-13,55.49333190917969,55.58000183105469,54.79999923706055,54.88000106811523,2096700.0,0.01007159257921253,-1.0172450363793315,4.6000514991992,27.430818632797042,30.807481993513143,0.7066255512868267,2.704937221995678,4.716612526337386,4.024632606241369,13.09093011122221,0.7800025939941406,-0.9760359365567481,-2.206334114074707,-6.272620979345966,1.859952751196552,-4.23947754671034,-0.173190681439074,2.787477671619257,40.46809813602765,0.7609873571731427,2.033143432635631,4,1.4933338165283203,2.2333335876464844,3.7866668701171875,4.6833343505859375,-2.2866630554199148,2,0.0030033867583441065,-5.1072078147673245,54.93999862670898,-9.080040283356794,55.0533332824707,-1.0373804787268177,55.36666870117188,0.0030033867583441065
10611,2022-04-14,55.80666732788086,56.20000076293945,55.46666717529297,55.56000137329102,6718800.0,0.005646361606363337,-2.3846086129793305,0.4021743862769692,29.92367839307491,29.283056953596173,-0.069711241573998,2.157794848894838,4.227992934126057,3.7206599138468164,13.9665175078899,0.7333335876464844,-1.4828963590471034,-1.6743320465087876,-5.648322642736808,2.299658549719233,-3.661327344622798,0.31266325160522257,2.174344112430731,56.18727752899284,17.796984683217993,1.9869952981140098,4,-0.14666748046875,1.9199981689453125,3.4733314514160156,4.369998931884766,-1.2333335876464773,3,0.000477805523308783,-1.0172450363793315,55.49333190917969,-5.1072078147673245,54.93999862670898,-9.080040283356794,55.0533332824707,0.000477805523308783
10612,2022-04-18,55.893333435058594,56.253334045410156,55.42666625976562,55.46666717529297,2039850.0,0.0015529704841277248,-2.263153139587348,1.7297330735208194,28.837209096014234,28.067182965796302,-0.3359296808794312,1.9157468212064614,3.99030063448717,3.617982310134323,14.420349489361762,0.8266677856445384,-1.9400283912557512,-1.4266658782958999,-5.383075740807506,2.529743984215706,-3.404870809551703,0.5515390529599031,1.8118637160046305,60.53507865426556,24.886115719342754,1.9782049312558043,4,-0.2866668701171875,1.8333320617675781,3.3116655349731445,4.283332824707031,-1.0666656494140625,0,-0.006679382930858679,-2.3846086129793305,55.80666732788086,-1.0172450363793315,55.49333190917969,-5.1072078147673245,54.93999862670898,-0.006679382930858679
10613,2022-04-19,57.26666641235352,57.41999816894531,55.81999969482422,56.0,1857900.0,0.02457060427234281,1.0339007707806487,2.9687522351763276,31.02931054717986,28.823375857386687,-1.7477904155777537,0.41565833762224713,2.4854483322123784,2.2244326128646676,14.573315065970593,1.5999984741210938,-2.3034248592014563,0.04066715240479368,-3.8212115247384872,3.9025458295480746,-1.8902721861668468,1.9716064909764341,0.18478159260120464,94.39029428101726,63.156059352365105,1.930939338571642,4,-1.2900009155273509,0.45999908447264914,1.9383325576782156,2.9099998474121023,-1.5866661071777415,1,-0.009313145990841099,-2.263153139587348,55.893333435058594,-2.3846086129793305,55.80666732788086,-1.0172450363793315,55.49333190917969,-0.009313145990841099
10614,2022-04-20,58.4000015258789,58.606666564941406,57.83333206176758,57.83333206176758,1986900.0,0.01979048519019244,-1.7294024194036985,0.44737071938176987,43.3135399901203,30.580254369446774,-2.663774142494397,-0.8427962444316748,1.2359948002411087,1.0902524103085867,14.954400293667542,1.3400001525878835,-2.329991276012663,1.2260021209716712,-2.5370989597170848,4.989103201660427,-0.6555484193727068,3.107552661316049,-3.866668701171868,94.57097189584056,63.124373638965906,1.8815505403443793,4,-1.7533340454101491,-0.6733360290527273,0.6049976348877024,1.7766647338867259,-2.3066673278808523,2,-0.07340182804991235,1.0339007707806487,57.26666641235352,-2.263153139587348,55.893333435058594,-2.3846086129793305,55.80666732788086,-0.07340182804991235
10615,2022-04-21,58.73333358764648,59.393333435058594,58.4466667175293,58.72000122070313,2115900.0,0.005707740634559144,-2.380944271496788,0.02352759022273,50.11876753593717,32.78323457884107,-2.8097360307608525,-1.2302792687392454,0.8017785136596629,0.7812106027057695,15.15886713880069,0.9933319091796946,-2.2608384300059896,1.5536674499511633,-2.2189313334024163,5.326266233304743,-0.33263194172562294,3.4399668416279496,-4.1185340881347585,83.36135051806131,47.8816377009417,1.8862993916767885,4,-1.6933326721191335,-1.0066680908203054,0.2716655731201243,1.4433326721191477,-1.6199989318847585,3,-0.07582295327582556,-1.7294024194036985,58.4000015258789,1.0339007707806487,57.26666641235352,-2.263153139587348,55.893333435058594,-0.07582295327582556
10616,2022-04-22,57.12666702270508,58.393333435058594,57.03333282470703,58.106666564941406,2459250.0,-0.027355276242643445,-1.3314270766916803,-73.50529327618707,51.92782242600653,35.26852706656926,-1.0618120369024808,0.2163086338920266,2.264889437570737,2.4075421157255263,15.514815452313988,1.700000762939446,-1.9563618283942574,0.055667495727540484,-3.5825857090251603,3.6939207004802412,-1.76345910664881,1.8747940981038909,-2.3207261657714824,42.85715659554671,4.143315480926624,1.8191266023763488,4,-0.08666610717773438,0.5999984741210938,1.593332290649414,3.049999237060547,0.7666664123535156,4,-0.06861940969507807,-2.380944271496788,58.73333358764648,-1.7294024194036985,58.4000015258789,1.0339007707806487,57.26666641235352,-0.06861940969507807
10617,2022-04-25,57.56666564941406,57.753334045410156,55.61999893188477,56.90666580200195,4128300.0,0.007702158197573583,3.129022493105866,-0.6734695466346958,57.578245669934134,38.7404508083317,-1.2928833154628094,-0.38077789250532135,1.7198095885611977,2.0187075055994512,16.17343734545251,2.1333351135253835,-1.6827796500934795,0.5829994201660185,-2.9095580797160636,4.0755569200481006,-1.1632793297750226,2.3292781701070595,-2.5772290893554697,51.59009136062315,10.949762987653898,1.7462787499410417,4,-0.5266647338867188,0.11666679382324219,1.2183332443237305,2.6100006103515625,1.4600028991699148,0,-0.051997660024454606,-1.3314270766916803,57.12666702270508,-2.380944271496788,58.73333358764648,-1.7294024194036985,58.4000015258789,-0.051997660024454606
10618,2022-04-26,55.88000106811523,58.7599983215332,54.85333251953125,57.33333206176758,4432950.0,-0.029299327349802895,-1.228135484067481,-2.2020171661416748,53.769244786554374,41.54762634195762,0.5848824813432643,1.0731772172333365,3.2834957266908873,3.757573094259584,16.342432608810565,3.906665802001953,-1.4821162880908219,-0.9209985733032298,-4.229368671963869,2.387371525357409,-2.5751836226335527,0.7331864760270932,3.5133323669433665,22.61384012220457,-20.864263481490475,1.654185049330321,4,1.216665267944343,1.8033313751220774,2.956665039062507,4.296665191650398,3.4199981689453196,1,-0.018849915217194257,3.129022493105866,57.56666564941406,-1.3314270766916803,57.12666702270508,-2.380944271496788,58.73333358764648,-0.018849915217194257
10619,2022-04-27,56.22666549682617,57.099998474121094,55.6866683959961,56.29999923706055,3000900.0,0.006203729815401626,-1.4508728641454445,0.050459076806778025,53.33851338683981,44.42625909240681,0.49162513005840225,0.3999552314346886,2.8116919029763423,3.449581906377553,17.26877063000857,1.413330078124993,-1.2371227962454583,-0.35400085449218466,-3.132201482837843,2.4241997738534735,-1.7431011686650137,1.0350994596806444,3.075867919921876,30.249618950471124,-15.362547071998009,1.3891003141728289,4,0.89666748046875,1.4566669464111328,2.8583335876464844,3.950000762939453,2.6333351135253906,2,-0.009722525545841743,-1.228135484067481,55.88000106811523,3.129022493105866,57.56666564941406,-1.3314270766916803,57.12666702270508,-0.009722525545841743
10620,2022-04-28,56.70666885375977,57.07333374023438,55.6866683959961,56.606666564941406,2996100.0,0.008536934436574217,2.328001904299724,-1.3636600083230266,56.68411057437551,47.39964044588466,0.22555275470315905,-0.3245636852115439,2.1807475159503795,2.993233004048193,18.118959978801946,1.3866653442382812,-0.8998127208226094,0.27066898345947976,-2.1198093356485757,2.661147302567535,-0.924570176094548,1.4659081430135075,2.5068805450439413,47.440360352267376,-1.356557849132784,1.1952391595540262,4,0.41666412353514914,0.976663589477532,2.3783302307128835,3.4699974060058523,2.386665344238274,3,-0.01081591756594713,-1.4508728641454445,56.22666549682617,-1.228135484067481,55.88000106811523,3.129022493105866,57.56666564941406,-0.01081591756594713
10621,2022-04-29,55.36666870117188,57.22666549682617,55.22666549682617,56.33333206176758,2812050.0,-0.023630380335752044,-2.208548164513,-9.6664123593355,50.0,49.751061657438626,1.672451612929251,0.7924886826822046,3.336939001525188,4.328684909659508,18.7801160620316,2.0,-0.6080470898270249,-0.9019979476928626,-3.080387046195007,1.2763911508092818,-1.9911924969439383,0.18719660155821316,3.7596763600463845,13.14000755778944,-35.6166891602848,1.0891945492510735,4,1.7566642761230398,2.3166637420654226,3.8199968338012624,4.809997558593743,3.9533309936523366,4,0.03154724666598674,2.328001904299724,56.70666885375977,-1.4508728641454445,56.22666549682617,-1.228135484067481,55.88000106811523,0.03154724666598674
10622,2022-05-02,56.00666809082031,56.53333282470703,54.99333190917969,55.64666748046875,2657400.0,0.011559290176959669,1.1792515978580065,-0.3724156981906462,54.56286600370782,52.365901152608394,1.1736402110244057,0.09376485993517747,2.545577269947543,3.6878126635618784,18.24835967537739,1.5400009155273438,-0.3149957753155306,-0.2216653823852539,-2.3874276080538905,1.9440968432833827,-1.3045464952195687,0.8612157304490609,3.0342167195642133,29.522248120073158,-21.414970378997197,1.0828811128343174,5,1.1166648864746094,1.6766643524169922,3.326664924621582,4.1699981689453125,3.5799980163574148,0,0.03368644142834687,-2.208548164513,55.36666870117188,2.328001904299724,56.70666885375977,-1.4508728641454445,56.22666549682617,0.03368644142834687
10623,2022-05-03,56.72000122070313,57.52000045776367,56.15999984741211,56.246665954589844,2311650.0,0.01273657502221126,-3.2061821613968853,1.314817954478043,58.056741845220245,54.00403469206395,0.41863134930714097,-0.6215047334444819,1.6823963541389588,2.9639075851250496,16.760737296797316,1.5133323669433594,-0.02815749065434403,0.472667694091804,-1.703860022113119,2.649195410296727,-0.615596164010654,1.560931552194262,2.237132543864327,68.3377846489251,12.802020413044318,1.088263858102461,5,0.40333175659178977,0.9633312225341726,2.6749982833862234,3.456665039062493,1.9666671752929688,1,0.04066761774043992,1.1792515978580065,56.00666809082031,-2.208548164513,55.36666870117188,2.328001904299724,56.70666885375977,0.04066761774043992
10624,2022-05-04,58.67333221435547,58.83333206176758,56.51333236694336,56.86666870117188,2701200.0,0.03443813384368122,1.18182144317766,3.8168791605550445,62.77450964166557,55.4102282593671,-1.6671711558238869,-2.4278581295064185,-0.3968756384975052,1.0144492807719416,15.430405688673194,2.3199996948242188,0.32990621158403144,2.2536653518676744,-0.11950827741853942,4.626838981153888,1.0670785372245675,3.4402521665107813,0.20172552531126797,95.83333747254461,36.805696805040355,1.1865868146431056,5,-1.8299999237060547,-0.9899997711181641,0.7416667938232422,1.5033340454101562,-1.9399986267089915,2,0.01068061074860438,-3.2061821613968853,56.72000122070313,1.1792515978580065,56.00666809082031,-2.208548164513,55.36666870117188,0.01068061074860438
10625,2022-05-05,56.79999923706055,58.16666793823242,56.15999984741211,58.0,2782050.0,-0.031928184519177116,1.617387518503315,-0.6642082237133846,53.54592699635759,55.59001765607277,-0.10831219718961194,-0.48930181878611023,1.376227652169618,2.875159210910873,13.935328692441344,2.5133323669433594,0.5395821195132413,0.3229990005493164,-2.0275179867086166,2.6735159878072494,-0.8522594930796501,1.498257494178283,2.0333328247070312,47.048626460686265,-11.828618552468647,1.1752584936289665,5,0.04333305358886719,0.7766666412353516,2.6133337020874023,3.376667022705078,-1.4799995422363281,3,0.03626763029860958,1.18182144317766,58.67333221435547,-3.2061821613968853,56.72000122070313,1.1792515978580065,56.00666809082031,0.03626763029860958
10626,2022-05-06,56.33333206176758,56.85333251953125,55.253334045410156,56.67333221435547,2108100.0,-0.00821597150636022,3.571419229323001,0.28333328035146055,51.52918947111361,54.91790030064827,0.2614837104049883,0.04421439888602663,1.7207763020745972,3.3347708746544384,12.253930900306639,1.5999984741210938,0.5164953181273546,-0.1846681594848647,-2.4926307066914433,2.123294387721714,-1.3386494330881575,0.9693131141184281,2.5,34.89583592034038,-22.789719703742563,1.1539812736032906,5,0.5100002288818359,0.8200016021728516,2.9233341217041016,3.843334197998047,-0.22666549682617188,4,0.048994121867391494,1.617387518503315,56.79999923706055,1.18182144317766,58.67333221435547,-3.2061821613968853,56.72000122070313,0.048994121867391494
10627,2022-05-09,56.9000015258789,57.29999923706055,55.6866683959961,55.86666870117188,3342600.0,0.010059221483472491,-1.3157857271925972,-3.0392128263527725,48.64998181136342,54.34909330340483,-0.45784417295526225,-0.423399614112995,1.0412133042626195,2.76618552703804,10.557755747117385,1.613330841064446,0.39153626119720286,0.3053346633911076,-1.9426861300486422,2.5533554568308574,-0.8186757333287673,1.4293450601109825,1.8537305450439518,45.99632382322365,-6.755252623383427,1.1240103967198747,5,0.013330459594733668,0.08666419982910867,2.239996910095222,3.276664733886726,0.3333320617675781,0,0.04253072239101208,3.571419229323001,56.33333206176758,1.617387518503315,56.79999923706055,1.18182144317766,58.67333221435547,0.04253072239101208
10628,2022-05-10,55.83333206176758,57.78666687011719,55.51333236694336,57.77999877929688,2536500.0,-0.01874638726725142,1.3197256536065378,-1.883871944241437,40.50319567958688,52.92294689148785,0.6721979021642426,0.7427845240179209,1.9781175372755655,3.82556860677235,9.558462591754571,2.273334503173828,0.33017618985424946,-0.8003347396850558,-2.9611381787529822,1.3604686993828707,-1.8807364592190225,0.28006697984891105,2.842392018127441,16.20107088627827,-29.969288773042987,1.0804017195339635,5,1.0799999237060547,1.1300010681152344,2.803333282470703,4.343334197998047,-1.4533309936523509,1,0.06722389488160752,-1.3157857271925972,56.9000015258789,3.571419229323001,56.33333206176758,1.617387518503315,56.79999923706055,0.06722389488160752
10629,2022-05-11,55.07333374023438,56.4000015258789,54.88666534423828,55.56666564941406,2569350.0,-0.013611910546417305,-2.492306067115023,0.25342391932698877,36.87230915360511,50.72163562251336,1.3984537321541808,1.595063907762416,2.651003620139683,4.596992770069896,8.195156062634224,1.513336181640618,0.1480664919590282,-1.5669998168945227,-3.706519098810716,0.5725194650216707,-2.6367594578526194,-0.497240175936426,3.5259425084533618,5.691105133206316,-34.29702239098071,1.0697596409580983,5,1.7866649627685476,1.8899993896484304,2.914999008178704,4.7766666412353445,-0.45999908447266336,2,0.06560951390385794,1.3197256536065378,55.83333206176758,-1.3157857271925972,56.9000015258789,3.571419229323001,56.33333206176758,0.06560951390385794
10630,2022-05-12,55.65999984741211,55.813331604003906,54.64666748046875,54.95333480834961,1752000.0,0.010652453144472274,1.3026374238625498,-1.432433268380213,44.32404263485783,50.090973693053115,0.7238216016257724,1.0767288039509637,1.9317402764676785,4.050933820841749,6.72732100312804,1.1666641235351562,0.1334746890160048,-0.9886671066284194,-3.110601705102688,1.1332674918458494,-2.049634405865554,0.07230019260871501,2.864357526692501,32.271737704280724,-7.049712390718128,1.0609672992371353,5,1.0799999237060547,1.3033332824707031,2.2749996185302734,4.136667251586914,0.6800003051757812,3,0.01928375391981385,-2.492306067115023,55.07333374023438,1.3197256536065378,55.83333206176758,-1.3157857271925972,56.9000015258789,0.01928375391981385
10631,2022-05-13,55.83333206176758,56.52000045776367,55.50666809082031,55.86666870117188,2185800.0,0.0031141253113662337,-1.9514624593761285,-0.047174598376240835,43.1506830730827,48.8229533674281,0.6969374116710298,0.9544308358226772,1.6246612855239704,3.9343187431918807,5.843430173072611,1.0133323669433594,0.1019421501641844,-0.8166681289672866,-2.936407569591921,1.303071311657348,-1.8765378492796074,0.24320159134503427,2.535917716591598,37.79187299242406,0.02140134500038471,1.0598697203123184,5,0.9066677093505859,1.1866683959960938,2.0916671752929688,3.9533348083496094,-0.11999893188476562,4,-0.009194012751656433,1.3026374238625498,55.65999984741211,-2.492306067115023,55.07333374023438,1.3197256536065378,55.83333206176758,-0.009194012751656433
10632,2022-05-16,55.52000045776367,56.02666854858398,54.61999893188477,56.02666854858398,2338200.0,-0.005611909453250519,4.552627616322942,15.198535301518461,48.40425244100073,47.75045454473704,1.0437353052480915,1.305281673035985,1.8775827906844427,4.289708872120357,4.866790303586941,1.4066696166992045,-0.016733087502771582,-1.1113330841064482,-3.2654253265938493,1.042759158380953,-2.1883792053501523,-0.03428696286274402,2.7003460286798884,28.42108940482298,-10.80118281162187,1.077046121243702,5,1.2066650390625,1.4866657257080078,2.404998779296875,4.266666412353516,-1.1333351135253906,0,0.010566752563772708,-1.9514624593761285,55.83333206176758,1.3026374238625498,55.65999984741211,-2.492306067115023,55.07333374023438,0.010566752563772708
10633,2022-05-17,56.73333358764648,56.87333297729492,55.86666870117188,56.34000015258789,2358300.0,0.02185398270675165,1.9900968783638109,-0.7763138081614184,52.08562592017525,46.562800797904785,-0.18719309796460948,0.05264295046534784,0.7189947071091964,3.116549341589149,4.841553427215279,1.35333251953125,0.06915238640691967,0.1286666870117088,-2.005421189458545,2.2627545634819626,-0.9383772512234216,1.1957106252468392,1.2709920455235562,93.78701129849738,51.222630566973436,1.0670439382351282,5,-0.3400001525878835,0.2733325958252024,0.971665382385261,3.0533332824707102,-0.5933341979980398,1,0.008813160947568122,4.552627616322942,55.52000045776367,-1.9514624593761285,55.83333206176758,1.3026374238625498,55.65999984741211,0.008813160947568122
10634,2022-05-18,54.11333465576172,56.599998474121094,54.00666809082031,56.48666763305664,3701550.0,-0.046180944538313784,-1.0051527919313237,-6.03389583939493,40.92393308382032,45.160357029845095,1.9198382982483722,2.461217266965896,3.357545376459285,5.754549683372197,4.965692336827556,2.7266654968261648,-0.012166995246701617,-2.276998901367186,-4.510608529010966,-0.04338927372340606,-3.3938037151890796,-1.1601940875452925,3.687931375331196,3.7209289946891397,-36.64756867327629,1.116804813821891,5,1.7833328247070312,2.5866661071777344,3.5383310317993164,5.349998474121101,1.7666664123535085,2,0.004927924217753121,1.9900968783638109,56.73333358764648,4.552627616322942,55.52000045776367,-1.9514624593761285,55.83333206176758,0.004927924217753121
10635,2022-05-19,54.27999877929688,54.97999954223633,53.11999893188477,53.62666702270508,2385900.0,0.00307990857697793,-1.2319990295417664,-0.27528027581551523,45.85662006411486,44.53007154017856,1.517725232247706,2.048860209589513,3.1298677895984284,5.597990771741912,4.772051040323107,1.8600006103515554,-0.20446206960370716,-1.8876680374145423,-4.023579578905348,0.24824350407626383,-2.9556238081599417,-0.8197122666691428,3.217699416574227,30.905851527674226,-12.37369765398849,1.0679557707454024,5,1.1733341217040945,1.9766674041747976,3.1600008010864187,5.1833343505859375,1.1933326721191406,3,0.006141044288158204,-1.0051527919313237,54.11333465576172,1.9900968783638109,56.73333358764648,4.552627616322942,55.52000045776367,0.006141044288158204
10636,2022-05-20,53.20666885375977,54.56000137329102,52.11999893188477,54.28666687011719,2494950.0,-0.019773948962329202,2.0000023451002384,-1.6530621777691854,39.66535020098981,43.53177913902594,2.3477916098031173,2.965498655622902,4.153599637961371,6.663577891678365,5.546249213136926,2.44000244140625,-0.6852762104281425,-2.764998054504389,-5.225189287823767,-0.3048068211850108,-3.995093671164078,-1.5349024378446998,3.8532594157127065,22.86121512802778,-21.24319367944878,1.2300956166596893,5,1.7466640472412038,2.549997329711907,4.149996757507317,6.256664276123047,2.2133293151855398,4,0.058889822767145494,-1.2319990295417664,54.27999877929688,-1.0051527919313237,54.11333465576172,1.9900968783638109,56.73333358764648,0.058889822767145494
10637,2022-05-23,54.57333374023438,55.20000076293945,53.90666580200195,53.96666717529297,2826600.0,0.025685969746215953,-2.5596245511622535,-0.5617293326033693,42.44130600288733,43.74712473050377,0.6888175460849482,1.4367453865989788,2.764875087034305,5.28926804918914,5.398677991815747,1.9933319091796804,-0.8889011777183171,-1.2486665725707908,-3.664094274263654,1.1667611291220723,-2.4563804234172224,-0.040952721724359264,1.8938030087275735,51.6129265250896,10.137080839708695,1.2077138508464305,5,-0.07666778564453836,1.1833324432372976,2.1199989318847585,4.8899993896484375,0.31999969482421164,0,0.020889311894977114,2.0000023451002384,53.20666885375977,-1.2319990295417664,54.27999877929688,-1.0051527919313237,54.11333465576172,0.020889311894977114
10638,2022-05-24,54.82666778564453,54.92666625976562,53.70666885375977,54.38666534423828,2447100.0,0.004642084843414551,2.812495529647419,0.7252788711847696,34.613332893879885,43.496127368312074,0.3103030189160094,1.159921934121357,2.4575832353742513,5.031919950851915,5.910611020562039,1.2199974060058452,-1.0330488204420263,-0.9426658630371065,-3.3983672578286246,1.5130355317544115,-2.1705165604328656,0.2851848343586525,1.1188124252681604,60.41672165905282,24.75027049465691,1.227850697395758,5,-0.3300018310546875,0.9299983978271484,1.8399982452392578,4.636665344238288,0.4333305358886719,1,-0.00802533619454171,-2.5596245511622535,54.57333374023438,2.0000023451002384,53.20666885375977,-1.2319990295417664,54.27999877929688,-0.00802533619454171
10639,2022-05-25,55.68000030517578,55.90666580200195,54.63999938964844,54.85333251953125,2607450.0,0.015564187173795041,-1.021275041545682,1.87877999722569,45.12195243521072,43.58478401279573,-0.5005635551646108,0.2777764953195998,1.5481353168545056,4.170553088695378,6.22186942972643,1.2666664123535156,-1.163422923101301,-0.062000083923337,-2.5084202506226205,2.3844200827759465,-1.2852101672729788,1.1612099994263048,-3.5600013732910085,94.01411572232765,57.3176759904491,1.2232100833496402,5,-1.1833343505859375,0.07666587829589844,1.1716651916503906,3.7833328247070384,-1.1066665649413991,2,0.0082614777649328,2.812495529647419,54.82666778564453,-2.5596245511622535,54.57333374023438,2.0000023451002384,53.20666885375977,0.0082614777649328
10640,2022-05-26,56.09333419799805,56.70000076293945,55.86000061035156,56.0,3104700.0,0.0074233816551154685,-3.5000051089744244,0.11290411894456083,48.94983357981993,44.229134069099864,-0.9453817292984894,-0.19379904319119134,1.0255932130229723,3.7491649419638975,6.378465181287127,1.0200004577636719,-1.0748334439427225,0.38200054168701314,-2.02861879261053,2.792619875984556,-0.8233091254617619,1.5873102088357882,-3.897601928710934,86.75401042794554,47.77138852083848,1.2053096671487726,5,-1.5966682434082031,-0.3366680145263672,1.093332290649414,2.969999313354492,-1.8800010681152344,3,-0.003803181481952911,-1.021275041545682,55.68000030517578,2.812495529647419,54.82666778564453,-2.5596245511622535,54.57333374023438,-0.003803181481952911
10641,2022-05-27,57.11333465576172,57.246665954589844,56.61333465576172,56.71333312988281,3520950.0,0.018183986962929888,-1.1111096982566788,4.285690930641272,50.89786749245734,44.5062024081506,-1.972107676075744,-1.1343953197225858,-0.09315485948563662,2.68161301000859,6.2281662740690065,1.1533317565917969,-0.8287569019129677,1.3146677017211914,-1.1688326825639592,3.798168086006342,0.07291750957861609,2.5564178938637667,-4.73743164672851,96.23357604454363,55.736513656475815,1.2417501921425753,5,-2.430002212524414,-1.6366691589355469,0.26999855041503906,1.9499988555908203,-2.2866668701171875,4,-0.028714891438758716,-3.5000051089744244,56.09333419799805,-1.021275041545682,55.68000030517578,2.812495529647419,54.82666778564453,-0.028714891438758716
10642,2022-05-31,57.893333435058594,58.4000015258789,56.2400016784668,56.97999954223633,5674950.0,0.013657034456106443,1.2422104085612835,2.283326021858132,58.88443328477762,45.261625448661974,-2.659745865063641,-1.8612288758730529,-0.9304864784213507,1.8544964577143617,6.148413603318699,2.1599998474121023,-0.7320498251128811,2.000333213806151,-0.6538914283257924,4.654557855938094,0.6732208927401757,3.327445534872126,-5.22518464929199,89.20451358945465,43.7490711173347,1.327112321065973,5,-2.633333206176758,-2.416667938232422,-0.5100002288818359,1.1700000762939453,-3.846668243408203,1,-0.04272228112219045,-1.1111096982566788,57.11333465576172,-3.5000051089744244,56.09333419799805,-1.021275041545682,55.68000030517578,-0.04272228112219045
10643,2022-06-01,59.02666854858398,59.253334045410156,57.0,58.040000915527344,3992850.0,0.019576262866201954,2.129633603276404,1.0802923671295734,66.51812710731664,48.105424784606015,-3.837069643622513,-2.9649060390214785,-2.110241638475749,0.670255895497327,6.890866595967554,2.2533340454101562,-0.5952243598746421,3.0183349609374943,0.032994427903688006,6.003675493971301,1.5256646944205912,4.5110052274543975,-5.8999715436083875,95.08673196853191,42.75893173880418,1.4926702665169023,6,-3.3400020599365163,-3.3400020599365163,-1.665001869201653,0.03666496276856179,-6.166667938232415,2,-0.07002487545308944,1.2422104085612835,57.893333435058594,-1.1111096982566788,57.11333465576172,-3.5000051089744244,56.09333419799805,-0.07002487545308944
10644,2022-06-02,59.29999923706055,59.73333358764648,58.45333480834961,59.35333251953125,2536350.0,0.004630630445484174,2.1475299116837685,-0.05405394956098845,65.61786380206154,50.30111853326676,-3.6847959811452,-3.361212322587363,-2.437229714150021,0.3533727742341881,6.953508266534392,1.279998779296868,-0.5013576116471086,3.2603322982788114,0.1468155708928336,6.373849025664789,1.703573934585819,4.817090661971804,-5.560638528041501,88.81236513550236,32.545267217455276,1.5567583636929891,6,-3.373332977294922,-3.373332977294922,-1.9099998474121094,-0.2366657257080078,-5.753334045410156,3,-0.06812817820413186,2.129633603276404,59.02666854858398,1.2422104085612835,57.893333435058594,-1.1111096982566788,57.11333465576172,-0.06812817820413186
10645,2022-06-03,58.86000061035156,59.17333221435547,58.50666809082031,59.00666809082031,2854950.0,-0.0074198757566593665,1.7777919064119274,2.7500178814104856,62.695771473777306,52.86005423024314,-2.8237497460104706,-2.908068770284629,-2.0306725107480332,0.7581016704833274,7.262026091173329,0.7933311462402344,-0.5573409241018723,2.7173336029052706,-0.6296346084739497,6.064301814284491,1.0438494972156604,4.390817708594881,-4.401363155897222,75.00000000000016,15.718612236986601,1.6734841056896095,6,-2.1399993896484375,-2.9333343505859375,-1.4566679000854492,0.20333290100097656,-5.979999542236335,4,-0.07282818256313939,2.1475299116837685,59.29999923706055,2.129633603276404,59.02666854858398,1.2422104085612835,57.893333435058594,-0.07282818256313939
10646,2022-06-06,59.09333419799805,59.52666854858398,58.98666763305664,59.33333206176758,2511750.0,0.003964213136712802,-1.3823692758208341,1.6363399916770702,65.09010619946892,55.376587585418875,-2.385060611122981,-3.0820461618291404,-2.3173474509179357,0.4902842306507651,8.18239749938286,0.6666679382324148,-0.20381593443657664,2.812667083740237,-0.7855674279343248,6.410901595414799,1.0135498279029562,4.611784339577518,-4.0017332075606475,81.67939931597516,17.730407128843154,1.79911725583728,6,-2.373332977294922,-3.166667938232422,-1.6900014877319336,-0.030000686645507812,-6.373332977294915,0,-0.08258124430353364,1.7777919064119274,58.86000061035156,2.1475299116837685,59.29999923706055,2.129633603276404,59.02666854858398,-0.08258124430353364
10647,2022-06-07,59.31999969482422,59.59333419799805,57.91333389282226,58.893333435058594,4175100.0,0.0038357202195886675,2.4520485667479393,-1.7777919064119274,61.91647279758104,58.41026979694122,-2.0870825719185078,-3.286622482784864,-2.596250018321669,0.22839968266056587,8.668679810899475,1.6800003051757884,0.08254522609374249,2.918332672119142,-0.9221931408328885,6.758858485071173,0.9980697656431232,4.838595578595161,-3.6713907927217306,84.87802971834998,23.68287652355241,1.9202629064760153,6,-2.133333206176758,-3.3933334350585938,-1.9166669845581055,-0.2566661834716797,-5.953330993652337,1,-0.07574733533877176,-1.3823692758208341,59.09333419799805,1.7777919064119274,58.86000061035156,2.1475299116837685,59.29999923706055,-0.07574733533877176
10648,2022-06-08,59.58666610717773,59.893333435058594,58.753334045410156,59.06666564941406,4465800.0,0.004495387958957986,1.011760468803118,1.218752235176294,82.19611070894672,62.52962071624522,-1.796452511828278,-3.433730144824331,-2.9202242114732044,-0.10188511541306156,8.939881295667455,1.1399993896484375,0.6040115848237448,2.9973323822021385,-1.0854329780385612,7.080097742442838,0.9559497020817886,5.038715062322488,-3.4478902428099616,84.51174753634048,15.38362750509522,2.0413826801203485,6,-1.7099990844726491,-3.5799999237060476,-2.183333396911614,-0.5233325958251882,-6.0466651916503835,2,-0.09297383588406527,2.4520485667479393,59.31999969482422,-1.3823692758208341,59.09333419799805,1.7777919064119274,58.86000061035156,-0.09297383588406527
10649,2022-06-09,58.6866683959961,59.91999816894531,58.66666793823242,59.40666580200195,2236650.0,-0.015104011853303123,-2.29824473344744,-1.3846091772732327,73.86286077852978,65.2977348494352,-0.47506541084000986,-2.370697629803594,-2.1246355594392767,0.7160540130266853,9.628060153533857,1.2533302307128906,1.0061854616595909,1.916667938232429,-2.2032546233549226,6.036590499819781,-0.14329334256124326,3.9766292190261012,-2.022254471731621,38.53831018848613,-33.9613131824137,2.0599612807936754,6,-0.6066684722900462,-2.666669845581062,-1.2833356857299876,0.3766651153564382,-2.6599998474121236,3,-0.0992843510271928,1.011760468803118,59.58666610717773,2.4520485667479393,59.31999969482422,-1.3823692758208341,59.09333419799805,-0.0992843510271928
10650,2022-06-10,56.73333358764648,57.96666717529297,56.61333465576172,57.9466667175293,2609400.0,-0.033284131843525966,1.1595719425117332,1.685190973969922,67.4357297291588,67.13527509795759,1.7641161039709274,-0.35081486317674404,-0.2672479179209972,2.580780390874189,10.244616403370605,2.073333740234382,1.4849989480101726,-0.09033355712891478,-4.177206249761937,3.9965391355041078,-2.133769903445426,1.9531027891875965,3.1866645812988352,3.6290034170796472,-72.04519458278716,2.0434363463165104,6,1.3466663360595774,-0.7133350372314382,0.5299987792968821,2.1466655731201243,-0.5066680908203054,4,-0.05616924292088443,-2.29824473344744,58.6866683959961,1.011760468803118,59.58666610717773,2.4520485667479393,59.31999969482422,-0.05616924292088443
10651,2022-06-13,55.31999969482422,56.36000061035156,55.03333282470703,55.76666641235352,2876100.0,-0.024911878140191024,-1.601308216181041,0.36813197177962315,53.67453861293645,66.55639791219747,3.2366855715669445,1.077324609388313,1.0603217694297769,3.9156548154054605,10.790075000267208,1.700000762939446,1.7251676592997143,-1.4780008316040067,-5.597379595318117,2.641377932110103,-3.5376902134610617,0.5816885502530482,4.599998474121094,5.8663086158577995,-69.84205897888806,2.059689381857054,6,2.156665802001953,0.6999988555908203,1.8899993896484375,3.5566673278808594,1.0133323669433594,0,-0.04410698915707478,1.1595719425117332,56.73333358764648,-2.29824473344744,58.6866683959961,1.011760468803118,59.58666610717773,-0.04410698915707478
10652,2022-06-14,56.106666564941406,56.52000045776367,55.35333251953125,55.72000122070313,2551200.0,0.014220297802908233,-1.0833304950238758,-0.8656685825554187,55.98503420386474,65.38605425625836,2.424935414511488,0.35506731150603343,0.2565156587532442,3.0741056616679145,11.586641024517196,1.2000007629394531,1.9170691861071418,-0.7206672668457017,-4.809973893433018,3.368639359741614,-2.7653205801393597,1.3239860464479563,3.6178649902343736,21.9645436023138,-53.3781088897816,2.044653313293657,6,1.3699989318847656,-0.08666801452636719,0.8916664123535156,2.5,0.3800010681152344,1,-0.06036119326957934,-1.601308216181041,55.31999969482422,1.1595719425117332,56.73333358764648,-2.29824473344744,58.6866683959961,-0.06036119326957934
10653,2022-06-15,57.23333358764648,57.96666717529297,56.38666534423828,56.65999984741211,3809400.0,0.020080804861236867,-1.8214249221735548,1.48276474418422,57.08206877240337,64.43763258629635,1.136664294365282,-0.7717904354651566,-0.8592927872990828,1.9064277972964803,11.911148230294826,1.8600006103515625,2.045619790339508,0.38099975585937074,-3.7119990422309286,4.47399855394967,-1.6654996431857825,2.427499154904524,2.3035500183105526,45.02049164331255,-26.805333258301857,2.0464993990451505,6,0.2433319091796946,-1.2133350372314382,-0.28333473205565696,1.0833320617675852,0.11999893188477273,2,-0.06755966574187455,-1.0833304950238758,56.106666564941406,-1.601308216181041,55.31999969482422,1.1595719425117332,56.73333358764648,-0.06755966574187455
10654,2022-06-16,54.38000106811523,56.50666809082031,54.0,56.393333435058594,2690250.0,-0.0498543827638781,1.238094832621768,-3.511623729174485,43.610142735360796,62.31700717091674,3.5969601967420672,2.216168507903326,2.007857810832,4.7061055082563,12.278513153769252,3.2333335876464773,1.932698984773765,-2.485666084289555,-6.542675438477097,1.5713432698979872,-4.514170761383326,-0.4571614071957839,4.976740506591803,9.57985763166937,-57.864339846758796,2.0285046770937716,6,2.579998016357429,1.6399974822998118,2.5583314895629954,3.9366645812988352,3.599998474121101,3,-0.015446857964120264,-1.8214249221735548,57.23333358764648,-1.0833304950238758,56.106666564941406,-1.601308216181041,55.31999969482422,-0.015446857964120264
10655,2022-06-17,54.61333465576172,54.9466667175293,53.70666885375977,54.3466682434082,4294650.0,0.004290797776083544,1.6571462436699524,-0.1324502683868176,40.09508333091513,59.539782407744084,3.0149410091557556,2.1176616495936145,1.777583724089034,4.39012390539655,12.248836301799159,1.2399978637695241,1.6039337008850083,-2.2689992904663114,-6.283802382557319,1.745803801624696,-4.276400836511812,-0.2615977444208113,4.422002424462889,21.2832431745098,-40.76286346162518,2.0074015460455037,6,2.1999988555908203,1.4066638946533203,2.2983312606811523,3.5533313751220703,4.7666664123535085,4,0.025878915867906027,1.238094832621768,54.38000106811523,-1.8214249221735548,57.23333358764648,-1.0833304950238758,56.106666564941406,0.025878915867906027
10656,2022-06-21,56.34000015258789,56.46666717529297,55.11333465576172,55.97333145141602,2039550.0,0.03161618875151406,3.3655694333353843,1.3750089407052162,44.2751824236683,57.579639032864904,0.9573142657236744,0.6722394613900633,0.07861810165512395,2.59075692006855,11.435996689168213,1.85333251953125,1.2884619346793187,-0.699000358581543,-4.336705887434476,2.9387051702713904,-2.5178531230080097,1.1198524058449237,2.2690434695195307,61.815313060507684,3.0721850917274267,1.8188527644264685,6,0.47333335876464844,-0.32000160217285156,0.5116662979125977,1.8266658782958984,4.313331604003906,1,-0.0020116197276317527,1.6571462436699524,54.61333465576172,1.238094832621768,54.38000106811523,-1.8214249221735548,57.23333358764648,-0.0020116197276317527
10657,2022-06-22,55.71333312988281,56.13999938964844,55.22000122070313,55.6533317565918,2137650.0,-0.011122950319628178,1.0145932964393705,0.16363920099875473,37.31494255022275,52.59284257078446,1.1382752912297605,1.463738014873961,0.7310023162870536,3.147365859746202,11.013327208679637,1.1199989318847585,1.003069840901972,-1.3826673507690401,-4.891128811285618,2.125794109747538,-3.1368980810273257,0.37156337948924545,2.5035205107568004,47.10481377374887,-6.750232437346909,1.7542307302582887,6,1.1000003814697266,0.30666542053222656,1.1666669845581055,2.4533329010009766,5.299999237060547,2,0.011128376226196668,3.3655694333353843,56.34000015258789,1.6571462436699524,54.61333465576172,1.238094832621768,54.38000106811523,0.011128376226196668
10658,2022-06-23,54.38666534423828,56.08000183105469,53.86000061035156,55.84000015258789,2954700.0,-0.023812393032592638,1.296547247209523,-24.221692415283872,32.59328733892383,48.00733441082824,1.84362974825099,2.904676009679335,2.0786028135722177,4.39086614837737,10.68588702312664,2.220001220703125,0.6040661522029325,-2.6873350143432617,-6.260631576874019,0.8859615481874954,-4.47398329560864,-0.9006867330778832,3.4693735134509467,24.285595562960722,-24.108764113950784,1.7866482812653768,6,1.450002670288086,1.6333332061767578,2.4800004959106445,3.780000686645508,6.166667938232422,3,0.038612448024280877,1.0145932964393705,55.71333312988281,3.3655694333353843,56.34000015258789,1.6571462436699524,54.61333465576172,0.038612448024280877
10659,2022-06-24,56.13999938964844,56.35333251953125,54.6866683959961,54.78666687011719,3331050.0,0.03223830757617696,-1.1459248126209596,-0.9311911555108758,41.18409261307099,45.090485842374044,-0.34524524753270214,1.2517487229416133,0.37066063545599093,2.57084781894536,10.938997964898936,1.9666671752929688,0.25701861097668655,-0.9570009231567411,-4.498296292493514,2.5842944461800315,-2.727648607825124,0.8136467615116416,1.3840898677264306,88.16420346723018,41.35340450362564,1.7706476846683852,6,-0.3033313751220703,-0.12000083923339844,0.5600004196166992,1.5866661071777344,4.013332366943359,4,0.021612631689955863,1.296547247209523,54.38666534423828,1.0145932964393705,55.71333312988281,3.3655694333353843,56.34000015258789,0.021612631689955863
10660,2022-06-27,55.88000106811523,56.68000030517578,55.46666717529297,56.49333190917969,2202000.0,-0.004631249097967638,1.4594566381466776,-0.4532004013890821,39.60310521012351,43.52699324206149,-0.24476088337791424,1.575733890756986,0.6561271883418769,2.7370642129443397,11.62930371660981,1.2133331298828125,-0.33484119942789903,-1.2063325881958065,-4.761614416733153,2.3489492403415397,-2.9839735024644796,0.5713083260728666,1.338694556970431,71.63122965832729,28.023568614014813,1.7776409142686744,6,-0.04333305358886008,0.1399974822998118,0.4183330535888743,1.5833320617675852,4.6800003051757955,0,0.03758050168183247,-1.1459248126209596,56.13999938964844,1.296547247209523,54.38666534423828,1.0145932964393705,55.71333312988281,0.03758050168183247
10661,2022-06-28,55.47333145141602,57.0,55.41999816894531,56.03333282470703,1888950.0,-0.007277552056656034,-3.7399964523383096,0.9130494274820808,37.697224503042214,41.49501438641454,0.20779837607103957,1.953390246362197,1.0739633171711347,3.0385450616271825,12.376549476590789,1.5800018310546875,-0.8468956479818459,-1.5310020446777273,-5.158577825454444,2.096573736098989,-3.344789935066089,0.2827858457106345,-1.76666259765625,51.379973078437224,12.456019585165016,1.8137878903883584,6,0.36333656311034446,0.5466670989990163,0.3816680908203054,1.5466670989990163,5.1133346557617045,1,0.07042428342564389,1.4594566381466776,55.88000106811523,-1.1459248126209596,56.13999938964844,1.296547247209523,54.38666534423828,0.07042428342564389
10662,2022-06-29,55.41999816894531,55.71333312988281,54.77999877929688,55.58666610717773,1868550.0,-0.0009614220216325187,3.444428297653938,0.29762058841560135,36.48940531054281,39.206940668430036,0.17152177412123137,1.9098455192886803,1.1352796685351905,2.9986174854627876,12.638168208096982,0.9333343505859304,-1.1905154599053631,-1.4606685638427734,-5.12904356291142,2.207706435225873,-3.2948560633770967,0.3735189356915498,-1.6474626922607385,49.68146056768538,15.841464698723215,1.8341874995343224,6,-0.06666374206542969,1.3933353424072266,-0.06499862670898438,1.1000003814697266,5.333335876464844,2,0.09443041790966689,-3.7399964523383096,55.47333145141602,1.4594566381466776,55.88000106811523,-1.1459248126209596,56.13999938964844,0.09443041790966689
10663,2022-06-30,54.893333435058594,55.66666793823242,54.20000076293945,54.78666687011719,2842200.0,-0.009503153217024773,-1.2916696469017477,-0.639994506877874,37.39476837253071,38.51634351700447,0.37029075506846,2.225053621668131,1.6196987745155838,3.4313118797376774,12.580458254502991,1.4666671752929688,-1.2813892448090485,-1.7806665420532255,-5.40545194464039,1.8441188605339391,-3.593059243346808,0.03172615924035682,-1.0562486679077097,24.76188789419117,-8.133345668480096,1.8123927012935828,6,0.46000099182128906,1.9200000762939453,0.23333263397216797,1.6266651153564453,6.166667938232429,3,0.11148892859867976,3.444428297653938,55.41999816894531,-3.7399964523383096,55.47333145141602,1.4594566381466776,55.88000106811523,0.11148892859867976
10664,2022-07-01,55.2599983215332,55.606666564941406,54.253334045410156,54.81999969482422,1693650.0,0.006679588640911893,1.3882301066654998,4.124991059294757,44.526986009185904,39.008777147923446,0.15821920547992363,1.6234378337421944,1.177641556850098,2.974303057592536,12.286345777160342,1.35333251953125,-1.462853258270421,-1.2120016098022433,-4.666915028450767,2.24291180884628,-2.9394583191265085,0.515455099522022,-1.3596552497253356,37.85706597929436,1.2078079796811636,1.727456709324263,7,0.17000198364257812,1.553335189819336,-0.1333322525024414,1.260000228881836,5.653335571289055,4,0.0957896330386756,-1.2916696469017477,54.893333435058594,3.444428297653938,55.41999816894531,-3.7399964523383096,55.47333145141602,0.0957896330386756
10665,2022-07-05,54.57333374023438,54.61999893188477,53.35333251953125,54.13333129882813,2506500.0,-0.012426069528692851,3.7500035762821238,1.0000086697935722,47.06806480353607,39.3190974123532,0.9371659590515549,2.0790857163548537,1.7686343452740019,3.572526297234809,12.129184550536017,1.9066658020019531,-1.781793700829489,-1.6843328475952077,-5.046087946496002,1.677422251305586,-3.365210397045608,-0.003455298144807273,2.426666259765618,33.45523624617155,-6.795065727453689,1.6808775494503976,7,0.6033325195312429,2.063331604003899,0.5533323287963796,1.946664810180657,7.59333419799804,1,0.10224770293341168,1.3882301066654998,55.2599983215332,-1.2916696469017477,54.893333435058594,3.444428297653938,55.41999816894531,0.10224770293341168
10666,2022-07-06,54.21333312988281,54.70666885375977,53.606666564941406,54.57333374023438,1851750.0,-0.006596639524811709,2.5106222379137235,-0.8181786655569588,42.3076899233072,39.87384712047369,1.0770363499791955,2.1657844607137093,2.0786029690403396,3.8302366399706926,11.762294449424799,1.1000022888183665,-1.7038149489197423,-1.8003334045410142,-4.999978297974778,1.3993114888927494,-3.4001558512578995,-0.20051095782412887,2.713733520507816,36.440694404034524,-5.869713369905817,1.599822446716882,7,0.9633331298828125,2.4233322143554688,0.9133329391479492,2.3066654205322266,7.7866668701171875,2,0.11706840138758934,3.7500035762821238,54.57333374023438,1.3882301066654998,55.2599983215332,-1.2916696469017477,54.893333435058594,0.11706840138758934
10667,2022-07-07,54.82666778564453,55.63333129882813,54.33333206176758,54.4466667175293,2358450.0,0.011313354489610683,-3.285685540918689,-1.055556732929238,39.796496968673694,40.67420374600145,0.3628600706199805,1.2633323266095005,1.4071471367877422,3.1351294166078674,11.90746894584937,1.4199981689453196,-1.571844560232428,-0.9623321533203111,-3.7943606559684326,1.8696963493278105,-2.3783464046443683,0.45368209800374615,2.028924182128911,63.688786943853096,20.82390674235537,1.41601425132406,7,0.34999847412109375,1.80999755859375,0.25333118438720703,1.6933307647705078,7.659999847412109,3,0.10505833300052125,2.5106222379137235,54.21333312988281,3.7500035762821238,54.57333374023438,1.3882301066654998,55.2599983215332,0.10505833300052125
10668,2022-07-08,54.04666519165039,55.040000915527344,53.606666564941406,55.040000915527344,2273400.0,-0.014226700718776297,1.8859011432543387,-2.614034031019425,48.285309492786645,41.46322784374764,1.217605997128949,1.6938562920928177,2.1731410829400204,3.8299096355036113,12.027177130642551,1.4333343505859375,-1.6486525232747624,-1.465334701538083,-3.7675401603108156,0.8368707572346494,-2.6164374309244494,-0.31423197215171683,2.738881587158211,30.40934400556803,-15.977417892602176,1.151102729386368,7,1.1300010681152344,2.5900001525878906,1.3216676712036133,2.4733333587646484,8.78000259399414,4,0.12409033619332122,-3.285685540918689,54.82666778564453,2.5106222379137235,54.21333312988281,3.7500035762821238,54.57333374023438,0.12409033619332122
10669,2022-07-11,52.86000061035156,53.50666809082031,52.71333312988281,53.040000915527344,3345450.0,-0.021956296046960477,-2.352105865476056,0.1812079248224826,41.7863793134259,41.70581385522568,2.1121933331370144,2.552487173625053,3.32054330181181,4.92177661936627,12.367128893871582,1.3333320617675781,-1.6088004567594112,-2.360665893554689,-4.43470540988389,-0.2866263772254882,-3.3976856517192857,-1.3236461353900921,3.8569018832714903,5.022862069866473,-42.699452497072954,1.0370197581645992,7,1.9966659545898438,3.4566650390625,2.8266658782958984,3.6166648864746094,10.326667785644538,0,0.1551267625474384,1.8859011432543387,54.04666519165039,-3.285685540918689,54.82666778564453,2.5106222379137235,54.21333312988281,0.1551267625474384
10670,2022-07-12,53.54666519165039,54.33333206176758,52.746665954589844,52.88666534423828,2504400.0,0.012990249212451843,-2.3758902664204697,-3.6666596024244478,35.501718594079165,41.46186875422978,1.1842771004416548,1.7021127956945463,2.5863116453054786,4.129080969924601,13.087198854155815,1.5866661071777344,-1.3523719610553186,-1.5146678924560533,-3.5890309785522803,0.5596951936401737,-2.5518494355041668,-0.47748634940793977,3.0100945274230497,28.53878713453341,-16.682046413364642,1.037181543048114,7,0.6666679382324219,2.770000457763672,2.3800010681152344,2.9300003051757812,8.800003051757812,1,0.13757474297989636,-2.352105865476056,52.86000061035156,1.8859011432543387,54.04666519165039,-3.285685540918689,54.82666778564453,0.13757474297989636
10671,2022-07-13,52.88000106811523,54.06000137329102,52.53333282470703,52.53333282470703,2868000.0,-0.012450152052402963,-7.8076631050761325,0.5252550356905363,35.35492673924057,41.33581557964065,1.61413506199478,2.294232164767841,3.239880087415969,4.677735434105266,13.062356858411771,1.5266685485839915,-1.3807338828206142,-2.0593320846557717,-4.345804283210406,0.22714011389886224,-3.2025681839330886,-0.9160959853784547,3.5230215873905877,11.182852065966967,-32.403441124254044,1.1432360992773156,7,1.2199993133544993,3.3466644287109446,3.4433326721191477,3.5966644287109446,9.933330535888679,2,0.1756177511826249,-2.3758902664204697,53.54666519165039,-2.352105865476056,52.86000061035156,1.8859011432543387,54.04666519165039,0.1756177511826249
10672,2022-07-14,52.72000122070313,52.78666687011719,51.33333206176758,52.08666610717773,2867700.0,-0.0030257156615031144,2.791309453320529,1.8269199027257406,40.20376955743802,41.64792682240814,1.5096155636103745,2.305717851927213,3.364022786788304,4.731861161302447,13.343150958046579,1.5466690063476491,-1.3767012274394617,-2.0499986648559485,-4.470180416054333,0.37018308634243624,-3.260089540455141,-0.8399077892567561,3.4508400449547523,37.410117106334475,-8.26160100115991,1.2100908755991922,7,0.7633304595947195,2.906663894653313,3.603332519531243,3.7566642761230398,9.29999923706054,3,0.17602425198071914,-7.8076631050761325,52.88000106811523,-2.3758902664204697,53.54666519165039,-2.352105865476056,52.86000061035156,0.17602425198071914
10673,2022-07-15,53.36666870117188,53.63333129882813,52.59333419799805,53.38000106811523,9470400.0,0.012266074838685803,3.000044016344654,-0.021051046529114267,31.2612636762165,40.17395767430042,0.6969036598526515,1.4277164616620581,2.6652768170268004,3.980195414187392,14.316415347116301,1.0399971008300852,-1.2972733436499198,-1.2099979400634666,-3.409320765747502,0.9893248856205688,-2.3096593529054843,-0.11033652722144893,2.41717182817478,67.77788798014348,26.345964149080878,1.099661412842019,7,0.11666297912596946,2.259996414184563,3.189997673034661,3.1099967956542898,6.953330993652337,4,0.17089316522551634,2.791309453320529,52.72000122070313,-7.8076631050761325,52.88000106811523,-2.3758902664204697,53.54666519165039,0.17089316522551634
10674,2022-07-18,53.540000915527344,54.253334045410156,53.2400016784668,53.73333358764648,2179950.0,0.0032479489271859396,-1.5546264551587512,14.501001430630089,34.001809983073784,38.722151583137936,0.2837737330662833,1.2524401467618134,2.377835172766474,3.7039358700029794,14.059192276062662,1.0133323669433594,-1.196187606481125,-0.9946657180786147,-3.241374079981952,1.2520426438247227,-2.118019899030287,0.12868846287305757,1.8877989364129917,73.55562845865884,34.45891597558703,1.1233541809516694,7,-0.05666923522949219,2.0866641998291016,3.401665687561035,2.936664581298828,6.879997253417969,0,0.17345287096220297,3.000044016344654,53.36666870117188,2.791309453320529,52.72000122070313,-7.8076631050761325,52.88000106811523,0.17345287096220297
10675,2022-07-19,56.02666854858398,56.1533317565918,54.11999893188477,54.11999893188477,3696750.0,0.046445042781750656,-1.1328632993345715,-9.862117953473977,52.94537370796987,39.90411644810046,-2.2071653733616046,-1.183598808488675,-0.13600692357941568,1.1525581230491042,13.421633434058844,2.613330841064453,-1.0187533189233093,1.421335220336907,-0.9225963900956273,3.7652668307694412,0.24936941512063981,2.593301025553174,-4.693336486816399,97.37213244756359,57.35768852977179,1.1719658052162674,7,-2.2833366394042898,-1.3766689300537038,1.0233306884765696,0.4499969482421946,4.96666336059571,1,0.12779628046602975,-1.5546264551587512,53.540000915527344,3.000044016344654,53.36666870117188,2.791309453320529,52.72000122070313,0.12779628046602975
10676,2022-07-20,56.22666549682617,56.65999984741211,55.43333435058594,55.49333190917969,2220450.0,0.0035696741109774166,-1.875012852321241,0.3846149229125597,54.22782084978275,41.5075968793348,-2.337332933229085,-1.4677754632437683,-0.3463702520879224,0.8812250896419158,13.711393073641394,1.2266654968261719,-1.005830628488745,1.6269989013671875,-0.6997598514461529,3.953757654180528,0.46361952496052083,2.790378277773854,-4.7969334411621105,91.8648136504067,50.88078390858108,1.1633793764066687,7,-2.229999542236328,-1.5766658782958984,0.823333740234375,0.25,5.40666580200196,2,0.10884520169398071,-1.1328632993345715,56.02666854858398,-1.5546264551587512,53.540000915527344,3.000044016344654,53.36666870117188,0.10884520169398071
10677,2022-07-21,56.33333206176758,56.70000076293945,55.77999877929688,56.00666809082031,1645050.0,0.001897081464797612,-1.3589716001623935,0.44545071499539635,57.89473684210528,42.5753110292591,-2.4672626565809708,-1.608057641637508,-0.48064570026961917,0.705673223740277,14.02430480589908,0.920001983642571,-0.9839429084973759,1.7026655197143583,-0.7017909900943664,4.107122029523083,0.500437264809996,2.9048937746187207,-4.694389294433591,91.0713788087369,46.05106616617265,1.202228254904361,7,-2.3166656494140625,-1.6833324432373047,0.41499996185302734,0.036666870117194605,3.64666748046875,3,0.11502958026930177,-1.875012852321241,56.22666549682617,-1.1328632993345715,56.02666854858398,-1.5546264551587512,53.540000915527344,0.11502958026930177
10678,2022-07-22,56.48666763305664,56.79999923706055,56.1533317565918,56.58666610717773,1838400.0,0.0027219332795889173,1.4557083049644364,-0.3061203040883554,56.886246010412776,44.25307399559096,-2.5011030511258383,-1.6822494726153678,-0.6259904114051338,0.48258013192833005,13.750623295550593,0.64666748046875,-0.8541715014140436,1.7510009765625014,-0.7882241744394918,4.290226127564495,0.48138840106150127,3.0206135520635016,-4.544061385986325,91.19854441339345,43.401984283741804,1.2696125755009984,7,-2.420001983642578,-1.8366680145263672,0.26166439056396484,-0.46666908264160156,2.7666664123535156,4,0.09795820954870527,-1.3589716001623935,56.33333206176758,-1.875012852321241,56.22666549682617,-1.1328632993345715,56.02666854858398,0.09795820954870527
10679,2022-07-25,57.35333251953125,57.5,56.37333297729492,56.37333297729492,2598300.0,0.015342821993050704,-1.2993215285265531,-9.800144960708716,65.29713931152375,47.56367629752925,-2.9763554713703115,-2.585936050008428,-1.4499281958745982,-0.4226860384333193,13.758222660591182,1.1266670227050781,-0.7083398349535699,2.5569992065429688,-0.17421687218874382,5.288215285274681,1.191391167177109,3.9226072459088286,-5.022134833261717,95.66072680117419,44.14780411479271,1.365608039365857,7,-2.936666488647461,-2.936666488647461,-0.6050004959106445,-1.333333969116211,1.3466682434082031,0,0.05172615164572503,1.4557083049644364,56.48666763305664,-1.3589716001623935,56.33333206176758,-1.875012852321241,56.22666549682617,0.05172615164572503
10680,2022-07-26,57.97999954223633,58.67333221435547,55.95333480834961,58.33333206176758,5160750.0,0.010926427378769477,4.264513699692117,-0.3605435556887673,70.13543269577832,51.42817695936677,-3.2497679312572387,-3.211884833163623,-2.044618146409114,-1.109717378140303,14.169360803143661,2.7199974060058594,-0.605556260087937,3.0786663055419936,0.029120482494377598,6.12821212858961,1.5538933940181892,4.603439217065798,-5.131921624593751,78.60082934398937,24.14115467971095,1.5247729115238065,7,-2.9766674041748047,-2.9766674041748047,-1.4900007247924805,-1.960000991821289,0.3600006103515625,1,0.04208345370771416,-1.2993215285265531,57.35333251953125,1.4557083049644364,56.48666763305664,-1.3589716001623935,56.33333206176758,0.04208345370771416
10681,2022-07-27,59.38000106811523,59.63333129882813,57.8466682434082,58.22666549682617,2866650.0,0.02414628383808548,1.1526112354592946,-3.2641647953014137,72.4523435380919,55.011351846106095,-4.057467271278803,-4.53680638387268,-3.4013030323629394,-2.562767990800346,14.94919993237645,1.786663055419929,-0.2664764057066975,4.283334350585932,0.6373734588455875,7.929295242326276,2.4603539047157597,6.106314796456104,-5.8328926348671,93.42568466570536,38.47556001426936,1.8229804458701713,7,-3.2666683197021413,-3.8966693878173757,-2.963335037231438,-3.360002517700188,-1.066669464111321,2,0.027169599394479604,4.264513699692117,57.97999954223633,-1.2993215285265531,57.35333251953125,1.4557083049644364,56.48666763305664,0.027169599394479604
10682,2022-07-28,60.6533317565918,60.68000030517578,59.23333358764648,59.56666564941406,2437350.0,0.021443763313778286,1.5380046512406222,0.9421942184295884,81.06585847627703,60.54519571277949,-4.5674236030910365,-5.689679090458711,-4.605526612257094,-3.842789862995076,15.603432281198373,1.446666717529304,0.15503820503597865,5.294998359680179,0.8810374812767989,9.708959238083558,3.0880179204784923,7.501978798881865,-6.254152122162466,99.43578515124688,39.67199315270527,2.206980439201689,7,-3.693330764770508,-4.646665573120117,-4.236665725708008,-4.633333206176758,-3.006664276123047,3,0.01615739010297368,1.1526112354592946,59.38000106811523,4.264513699692117,57.97999954223633,-1.2993215285265531,57.35333251953125,0.01615739010297368
10683,2022-07-29,61.01333236694336,61.22000122070313,60.11999893188477,60.58000183105469,2645550.0,0.005935380628326881,1.5984257644773814,0.39877063711327904,91.57038179804631,66.94170369222087,-4.1668670846607725,-5.8685604069687685,-4.92992737431473,-4.156787133884379,16.085365988772075,1.1000022888183594,0.6845337224715564,5.3489990234375,0.27202189626760287,10.425976150607397,2.8105104598525514,7.887487587022449,-5.6092214251945975,96.07590765052046,28.173778277343587,2.5384885635849486,7,-3.343332290649407,-4.736665725708008,-4.59666633605957,-4.99333381652832,-3.126667022705078,4,-0.016936180743126972,1.5380046512406222,60.6533317565918,1.1526112354592946,59.38000106811523,4.264513699692117,57.97999954223633,-0.016936180743126972
10684,2022-08-01,60.5533332824707,61.13333129882813,60.19333267211914,60.71333312988281,2300100.0,-0.007539320778385816,-1.1363579222062956,-0.3692328007394692,86.56927104197051,70.67769228488761,-2.9138259187034947,-5.261420676135799,-4.3544763605008185,-3.656398869009095,16.593343992749933,0.9399986267089915,1.1970056088127166,4.624333190917966,-0.8963918454546373,10.14505822729057,1.8639706727316607,7.384695709104271,-4.102362090510155,87.3417473970121,13.863074932354081,2.760362518186303,8,-2.226665496826172,-4.276666641235352,-4.625,-4.533334732055664,-1.5066680908203125,0,-0.021468665168212553,1.5984257644773814,61.01333236694336,1.5380046512406222,60.6533317565918,1.1526112354592946,59.38000106811523,-0.021468665168212553
10685,2022-08-02,60.1533317565918,60.9000015258789,59.81999969482422,59.85333251953125,2140950.0,-0.006605772204363536,-4.89094767943899,-1.874997019764919,89.04795296534755,74.5465958532837,-2.0862941784474245,-4.66091293728654,-3.8466634941407705,-3.2584806855234945,16.586693639295273,1.0800018310546804,1.775404511880275,3.9453317642211942,-1.8443641876424408,9.73502771608483,1.0504837882893767,6.840179740153012,-2.843935159457587,68.37936037471475,-12.443152316391519,2.8948479759318166,8,-1.6533317565917898,-3.8766651153564453,-4.224998474121094,-4.133333206176758,-2.5999984741210938,1,-0.024160440514470527,-1.1363579222062956,60.5533332824707,1.5984257644773814,61.01333236694336,1.5380046512406222,60.6533317565918,-0.024160440514470527
10686,2022-08-03,60.56000137329102,60.72666549682617,59.87333297729492,60.459999084472656,2274600.0,0.0067605501611249785,2.9384832078876713,0.3333418104599502,91.00417900823471,78.22542276063142,-2.0267749583438857,-4.814572564835181,-4.103971472137502,-3.6524356746250746,16.642704981154985,0.85333251953125,2.381474364823191,4.034667968750007,-1.9858226828585614,10.055158620358576,1.0244226429457228,7.044913294554291,-2.5466959439144077,66.77854733070554,-18.728356632543623,3.0102453258042825,8,-1.9733333587646555,-4.283334732055671,-4.63166809082032,-4.540002822875984,-1.573333740234382,2,-0.03665787929922715,-4.89094767943899,60.1533317565918,-1.1363579222062956,60.5533332824707,1.5984257644773814,61.01333236694336,-0.03665787929922715
10687,2022-08-04,60.58666610717773,60.76666641235352,60.28666687011719,60.72666549682617,3269850.0,0.0004403027292279038,3.3636079900122673,-1.3999618539004102,90.38030489420612,81.94698485883069,-1.5496139592526035,-4.62469771423482,-4.0219436421308785,-3.6598212319217325,17.366688681583344,0.47999954223633523,2.6687785151326153,3.7733327865600543,-2.4525899463617478,9.999255519481856,0.6603714200991533,6.886294153020955,-1.9961554353623399,54.76182691102422,-31.624991374660887,3.112961366460903,8,-1.99999809265136,-4.309999465942376,-4.658332824707024,-4.566667556762688,-0.9666671752929545,3,-0.037522026697298316,2.9384832078876713,60.56000137329102,-4.89094767943899,60.1533317565918,-1.1363579222062956,60.5533332824707,-0.037522026697298316
10688,2022-08-05,60.753334045410156,60.80666732788086,59.746665954589844,60.04666519165039,1297350.0,0.0027509012946445033,1.606554070850003,-5.047656675749063,90.37312859229147,84.7332058900271,-1.1704979893676324,-4.493543120369836,-4.083908278223689,-3.8230767106867916,17.589013565548743,1.0600013732910156,2.962225589125019,3.6046672821044936,-2.7155629557454333,9.92489751995442,0.44455216317953017,6.764782401029457,-1.6895150747949756,72.59632578279276,-14.776833798935726,3.1601151189249648,8,-2.166666030883789,-4.476667404174805,-4.670000076293945,-4.733335494995117,-3.3800010681152344,4,-0.051135737877682996,3.3636079900122673,60.58666610717773,2.9384832078876713,60.56000137329102,-4.89094767943899,60.1533317565918,-0.051135737877682996
10689,2022-08-08,61.06000137329102,61.69333267211914,60.82666778564453,61.2400016784668,1669650.0,0.005047744830788181,-1.6804034922133082,-0.25471662465113515,87.26554018254062,86.63655116633402,-1.0013869477283137,-4.378897002507749,-4.3076597139831065,-4.129942512588698,17.546418956233932,0.9399986267089844,3.2501652213855934,3.5013345718383846,-2.7104387009831825,9.713107844659952,0.3954479354275975,6.607221208249172,-1.6080695976600126,67.46585878696585,-17.872395613143453,3.1058866364107844,8,-1.2900009155273509,-4.546669006347663,-4.976667404174812,-5.040002822875984,-3.466667175292976,0,-0.05197078214349382,1.606554070850003,60.753334045410156,3.3636079900122673,60.58666610717773,2.9384832078876713,60.56000137329102,-0.05197078214349382
10690,2022-08-09,60.91333389282226,61.29333114624024,60.65999984741211,61.0533332824707,1352250.0,-0.002402022226827505,1.0430202795825712,0.7777730682830355,84.97511338752841,88.02797003849363,-0.4412727603382436,-3.849400713900401,-4.0913961096771985,-4.012430601193238,18.03294939350416,0.6333312988281321,3.572536272226209,2.986333656311025,-3.0960541738907423,9.068721486512786,-0.05486025878985146,6.027527571411902,-1.1666679382324148,59.93157060357748,-23.565697318728972,3.04119391510088,8,-0.450000762939446,-4.400001525878899,-4.791666984558098,-4.8933353424072195,-3.8199996948242116,1,-0.03064466483572048,-1.6804034922133082,61.06000137329102,1.606554070850003,60.753334045410156,3.3636079900122673,60.58666610717773,-0.03064466483572048
10691,2022-08-10,62.16666793823242,62.21333312988281,61.72666549682617,61.9466667175293,3422550.0,0.020575692796841905,2.1064062918503006,-1.5714441416892935,87.17076381724844,88.70629285415713,-1.4055576374916683,-4.607560553505188,-5.292017953108683,-5.28750231175966,18.594229640882,1.299999237060554,3.799019435269038,3.775334358215332,-2.099120970499854,9.649789686930525,0.8381066938577391,6.712562022572925,-2.0306686401367173,98.10816829616066,14.925836186764926,2.937227664357596,8,-1.1866683959960938,-5.393335342407227,-6.260002136230469,-6.146669387817383,-5.406669616699219,2,-0.07420913503592375,1.0430202795825712,60.91333389282226,-1.6804034922133082,61.06000137329102,1.606554070850003,60.753334045410156,-0.07420913503592375
10692,2022-08-11,62.0,62.78666687011719,61.72666549682617,62.13333129882813,2923800.0,-0.0026809855467566646,-2.117649698751248,-0.6060479955611364,85.07206910325047,87.98425811029091,-1.1485592739500632,-3.9105051889355167,-5.098633236589862,-5.126730280622297,18.695151116167434,1.0600013732910156,3.943053223826098,3.1446664810180636,-2.2934323436352315,8.582765305671359,0.425617068691416,5.863715893344711,-1.4485339355468767,74.12280811827566,-7.713174623724925,2.7190494123266493,8,-0.7333335876464844,-4.940000534057617,-6.093334197998047,-5.980001449584961,-3.8066673278808594,3,-0.048602134950699316,2.1064062918503006,62.16666793823242,1.0430202795825712,60.91333389282226,-1.6804034922133082,61.06000137329102,-0.048602134950699316
10693,2022-08-12,62.48666763305664,62.56000137329102,61.97999954223633,62.5,2262750.0,0.00784947795252644,7.6999113094719,0.09999427786678342,84.31370449078162,87.73363960460324,-1.5692827922347377,-3.877705105564459,-5.588914496820365,-5.617055958812173,19.399028184252963,0.5800018310546946,3.965835240892936,3.1753341674804716,-1.8377810813695277,8.18844941633047,0.668776543055472,5.681891791905471,-1.488161407470706,85.89345516445947,5.566361040943946,2.506557624424999,8,-1.220001220703125,-5.426668167114258,-6.5800018310546875,-6.466669082641602,-4.7933349609375,4,-0.04587648549296852,-2.117649698751248,62.0,2.1064062918503006,62.16666793823242,1.0430202795825712,60.91333389282226,-0.04587648549296852
10694,2022-08-15,62.82666778564453,63.4000015258789,62.26666641235352,62.26666641235352,2044500.0,0.00544116313874321,-3.047615479458639,-42.00314735336141,83.68857888169364,87.13815359530837,-1.7353933110023831,-3.6747029583739987,-5.937463563436808,-5.9634578714662325,20.687208076197273,1.1333351135253764,3.781314523296402,3.0510009765624986,-1.4001603921134205,7.502162345238425,0.8254202922245355,5.276581660900462,-1.4705294311523431,79.07542375831005,-1.4093057754257785,2.225580684337962,8,-1.2533340454101562,-5.460000991821289,-6.920001983642578,-6.806669235229492,-5.8533363342285085,0,-0.0867996823730266,7.6999113094719,62.48666763305664,-2.117649698751248,62.0,2.1064062918503006,62.16666793823242,-0.0867996823730266
10695,2022-08-16,63.1866683959961,63.41999816894531,62.32666778564453,62.5,1539150.0,0.005730060546579319,-1.1161243641142637,1.2261905572850604,80.93171925922196,86.01899140097362,-1.8102306620283315,-3.6583568204569303,-6.287821468348184,-6.314738790750091,22.741869867643707,1.0933303833007812,3.4791355109490567,3.053001594543467,-1.278708709358746,7.38471189844568,0.8871464425923605,5.218856746494573,-1.421757407226572,86.22067731928846,7.068325030911041,2.165855151951107,8,-1.6033363342285227,-5.8100032806396555,-7.6000022888183665,-7.166669845581062,-6.586669921875007,1,-0.08852079623733544,-3.047615479458639,62.82666778564453,7.6999113094719,62.48666763305664,-2.117649698751248,62.0,-0.08852079623733544
10696,2022-08-17,62.3466682434082,62.79333114624024,62.28666687011719,62.43333435058594,1864050.0,-0.013293945921053263,-3.9031507835429005,-0.1262124595846792,64.80186946552962,83.17694302000957,-0.7712438922420333,-2.4626123454349056,-5.455262863574077,-5.481672648981203,24.624793987020844,0.9000015258789134,3.2580725229323946,1.907001304626462,-2.1162897481328855,5.9302923573858095,-0.10464422175321175,3.9186468310061358,-0.25073981860352035,36.61434972527411,-38.32107087062883,2.011645526379674,8,-0.763336181640625,-4.970003128051758,-7.081668853759766,-6.326669692993164,-6.473335266113281,2,-0.08426006061623958,-1.1161243641142637,63.1866683959961,-3.047615479458639,62.82666778564453,7.6999113094719,62.48666763305664,-0.08426006061623958
10697,2022-08-18,62.813331604003906,62.893333435058594,62.26666641235352,62.45333480834961,1778100.0,0.007484976723596493,1.410255657851273,-4.1538359963026545,65.44620463040121,80.40728480202176,-0.9932941431544435,-2.5496404645588697,-5.93140575595956,-5.9528396710529705,26.604823052679766,0.626667022705071,3.0631077162757236,2.0496646881103544,-1.6083593649208012,5.70768874114151,0.2206526615947766,3.878676714625932,0.6066665649414062,57.870337256647254,-13.796478443837252,1.8290120265155774,8,-0.7733325958251953,-5.436666488647461,-7.649998664855957,-6.793333053588867,-7.479999542236328,3,-0.09637019925376555,-3.9031507835429005,62.3466682434082,-1.1161243641142637,63.1866683959961,-3.047615479458639,62.82666778564453,-0.09637019925376555
10698,2022-08-19,62.02000045776367,62.42666625976562,61.86666870117188,62.29999923706055,1899450.0,-0.012629980387629414,1.0999928474358085,-0.7777813099363152,61.9047589558634,77.58942022127987,-0.0015544401434510746,-1.3918730209362096,-5.165564936912574,-5.172183882473092,28.479233493794887,0.9466629028320241,2.7842231078950874,0.9796669006347685,-2.1090281862987155,4.068361987568245,-0.5646806428319735,2.5240144441015104,1.3769310760498072,9.871167693198931,-57.34206641772393,1.5443475434667395,8,0.019998550415039062,-4.013334274291992,-7.465002059936523,-6.393335342407227,-6.7133331298828125,4,-0.0617005442986176,1.410255657851273,62.813331604003906,-3.9031507835429005,62.3466682434082,-1.1161243641142637,63.1866683959961,-0.0617005442986176
10699,2022-08-22,60.31999969482422,61.459999084472656,60.21333312988281,61.459999084472656,3846900.0,-0.02741052483701889,1.18713442464965,4.071444141689374,51.11707689986934,73.82741616709552,1.7684048305813036,0.571057122217681,-3.4843613943521845,-3.512436420662567,29.50530844730318,1.8066673278808594,2.4959361497928825,-0.8686672210693374,-3.456087227692919,1.7187527855542442,-2.1623772243811246,0.42504278224244985,3.015721325683593,3.326401842475922,-61.10631936574057,1.29371000331179,8,1.4966659545898438,-1.989999771118164,-5.76500129699707,-4.693334579467773,-3.4333343505859375,0,-0.04354554104764796,1.0999928474358085,62.02000045776367,1.410255657851273,62.813331604003906,-3.9031507835429005,62.3466682434082,-0.04354554104764796
10700,2022-08-23,60.41999816894531,61.03333282470703,60.253334045410156,60.41333389282226,2579400.0,0.0016577996456732524,-3.775542139128607,-0.0058458593781433215,49.02141261506083,69.58859936685245,1.7780481467362677,0.6990716453731665,-3.5394112023790427,-3.636015990235421,29.98850798835484,0.779998779296875,2.190602747519023,-0.8906686782836886,-3.032858976162821,1.2515216195954437,-1.9617638272232583,0.18042647065588113,2.7283795781250006,7.71138117646389,-54.093766417381275,1.0710951489395673,8,1.39666748046875,-1.6499996185302734,-5.864999771118164,-4.793333053588867,-3.839996337890625,1,-0.057045131115227465,1.18713442464965,60.31999969482422,1.0999928474358085,62.02000045776367,1.410255657851273,62.813331604003906,-0.057045131115227465
10701,2022-08-24,60.99333190917969,61.07333374023438,59.9466667175293,60.58666610717773,2649450.0,0.009489138656231466,2.9764522144207564,61.02175157406308,52.64068676433945,65.98511244030678,1.1407339035748052,0.266463542402505,-4.014644397718655,-4.215678800711693,29.959608474433324,1.1266670227050852,2.0051570890977075,-0.3980014801025362,-2.34686030060476,1.5508573403996877,-1.3724308903536482,0.5764279301485757,1.978943160859373,35.52031132071808,-26.05316598657724,0.9744294102511136,8,0.6900005340576172,-1.5666656494140625,-6.796666145324707,-5.366666793823242,-5.200000762939446,2,-0.07202973337479512,-3.775542139128607,60.41999816894531,1.18713442464965,60.31999969482422,1.0999928474358085,62.02000045776367,-0.07202973337479512
10702,2022-08-25,61.63333129882813,61.6533317565918,60.959999084472656,61.16666793823242,2509500.0,0.010492940287331942,1.7368524081644945,1.1475352938417498,55.38334445694231,62.77062799210242,0.4953434656967488,-0.3123675600802258,-4.572444277415052,-4.828012342407675,29.626311536424975,0.6933326721191406,1.8663848938592054,0.19299793243408914,-1.726795776818939,2.1127916416871173,-0.766898922192425,1.1528947870606032,1.096895103010148,68.01068115431578,7.508008031381472,0.9598968546265152,8,0.05000114440917258,-2.0333328247070384,-7.3099985122680735,-6.006666183471687,-3.9799995422363352,3,-0.09345589797192622,2.9764522144207564,60.99333190917969,-3.775542139128607,60.41999816894531,1.18713442464965,60.31999969482422,-0.09345589797192622
10703,2022-08-26,59.97999954223633,61.99333190917969,59.88666534423828,61.63333129882813,2647950.0,-0.02682528628179537,-1.2898547719992952,-3.542878863430107,44.327719475398794,58.39719916918076,1.962040899702366,1.3276494788372872,-2.890751497086953,-3.148790158539285,28.7381651097362,2.1066665649414062,1.5136396794781177,-1.4086671829223647,-3.429792124867859,0.6124577590231297,-2.4192296538951155,-0.39810471194961394,2.527542084857231,4.430421004979629,-52.91155384705646,1.0105624709727483,8,1.6733322143554688,-0.2933330535888672,-5.646666526794434,-4.353334426879883,-0.040000915527350855,4,-0.07747028202620587,1.7368524081644945,61.63333129882813,2.9764522144207564,60.99333190917969,-3.775542139128607,60.41999816894531,-0.07747028202620587
10704,2022-08-29,59.253334045410156,59.79333114624024,59.17333221435547,59.53333282470703,2088600.0,-0.012115130082894887,-1.81816132612016,0.1693542618899836,41.78217462786859,54.04724976569705,2.378666262103266,2.0574133173912017,-2.0515986415799645,-2.3824201340932376,27.679440054487586,0.8066673278808594,1.1551693675378871,-2.0703327178955107,-4.279445778257497,0.1387803424664753,-3.1748892480765036,-0.9657761877145177,2.992119953397875,2.8369446706509067,-51.93944859320887,1.104556530180993,8,1.779998779296875,0.4333324432373047,-4.895001411437988,-3.626668930053711,1.35333251953125,0,-0.06660666072401389,-1.2898547719992952,59.97999954223633,1.7368524081644945,61.63333129882813,2.9764522144207564,60.99333190917969,-0.06660666072401389
10705,2022-08-30,58.70000076293945,59.27333450317383,58.13333129882813,59.08666610717773,1792050.0,-0.009338432872767033,1.9999999999999813,1.380953678474089,31.56026900937934,50.35373860390258,2.490543500999628,2.6311863674459346,-1.397410725645301,-1.7990094854645236,27.11273426203627,1.140003204345696,0.7454290590864829,-2.550999450683591,-5.004318926677257,-0.09767997468992462,-3.777659188680424,-1.3243397126867578,3.2933311462402344,14.680553743739194,-33.18476544530144,1.226659737996832,8,1.8133316040039062,0.9866657257080078,-4.283334732055664,-3.073335647583008,1.0999984741210938,1,-0.030891574022704815,-1.81816132612016,59.253334045410156,-1.2898547719992952,59.97999954223633,1.7368524081644945,61.63333129882813,-0.030891574022704815
10706,2022-08-31,58.34000015258789,58.86000061035156,57.98666763305664,58.17333221435547,2348700.0,-0.006132889364097727,-2.234583948515439,-0.43103924547661654,30.924240297467122,46.51796478913212,2.4836068987578415,2.9685411134425834,-0.9943234223625055,-1.4084841525045775,26.548938663478623,0.8733329772949219,0.28725469557026173,-2.799999999999997,-5.565928409114157,-0.03407159088583711,-4.182964204557081,-1.4170357954429136,3.112931671142576,8.818620557676066,-34.249527463626166,1.3829642045570802,8,1.8666667938232422,2.293333053588867,-3.336668014526367,-2.7133350372314453,0.11333465576171875,2,-0.030167951952861483,1.9999999999999813,58.70000076293945,-1.81816132612016,59.253334045410156,-1.2898547719992952,59.97999954223633,-0.030167951952861483
10707,2022-09-01,58.313331604003906,58.36000061035156,57.7599983215332,57.98666763305664,1579350.0,-0.0004571228747726197,1.8571402621229598,1.959968872307798,27.153255282349804,42.656686603186174,2.0169230755129135,2.968353727904521,-0.9037872754076659,-1.348794264044919,25.98822483096623,0.6000022888183594,-0.17162450678746666,-2.7130018234252944,-5.7483959748959705,0.32239232804538176,-4.230698899160636,-1.1953047476899528,2.584997949218746,13.070864155034092,-23.564789040359635,1.5176970757353392,9,1.563333511352539,2.2766666412353516,-2.5149993896484375,-2.686666488647461,0.273334503173821,3,-0.04321482564015666,-2.234583948515439,58.34000015258789,1.9999999999999813,58.70000076293945,-1.81816132612016,59.253334045410156,-0.04321482564015666
10708,2022-09-02,57.64666748046875,59.18000030517578,57.47333145141602,58.78666687011719,1575150.0,-0.011432447867365192,-1.2959596840825123,-3.4898228486681537,22.6215381389423,39.49051562974984,2.2327931319067105,3.573558914268631,-0.13691642594080378,-0.6476471075950556,25.62854574623678,1.7066688537597585,-0.4883893538644273,-3.224332618713376,-6.615644374032669,0.16697913660591723,-4.919988496373023,-1.5286767410537294,2.686762451049802,7.471381545412684,-22.81294093709697,1.695655877659648,9,2.0866641998291016,2.799997329711914,-1.1633338928222656,-1.6400012969970703,1.7333335876464773,4,0.0001156055746900364,1.8571402621229598,58.313331604003906,-2.234583948515439,58.34000015258789,1.9999999999999813,58.70000076293945,0.0001156055746900364
10709,2022-09-06,57.88666534423828,58.20000076293945,57.30666732788086,57.6533317565918,1960800.0,0.0041632565117635245,1.077508926789239,-0.20467869523898757,21.62735835570831,36.446731823155105,1.8006894589022195,3.2502764499329686,-0.3283765666355549,-0.8496066527154298,24.840653851876898,0.8933334350585938,-0.8760892807198175,-2.8256679534912124,-6.467436107725618,0.8161002007431932,-4.646552030608419,-1.004783876374006,1.8747448912597662,29.49141693337213,6.023136644366289,1.8208840771172028,9,1.7633342742919922,2.4766674041748047,-0.9133319854736328,-1.6099987030029297,1.14666748046875,1,0.035471611125982294,-1.2959596840825123,57.64666748046875,1.8571402621229598,58.313331604003906,-2.234583948515439,58.34000015258789,0.035471611125982294
10710,2022-09-07,59.04666519165039,59.2599983215332,57.41999816894531,57.79999923706055,2541150.0,0.020039154795217007,1.1992048402613449,5.3428482678568505,32.91921835732465,34.25545755570902,0.4753878587813247,2.048276309054529,-1.4169768433182952,-1.9732718212457954,24.086609266698122,1.8400001525878906,-1.1899647164962985,-1.5723346710205064,-5.287356354659593,2.1426870126185804,-3.4298455128400462,0.28517617079903346,0.22379646232421635,89.0784956274143,64.49412214761881,1.8575108418195425,9,0.6033344268798828,1.3166675567626953,-1.7449979782104492,-2.769998550415039,1.1133346557617188,2,0.026419804881912423,1.077508926789239,57.88666534423828,-1.2959596840825123,57.64666748046875,1.8571402621229598,58.313331604003906,0.026419804881912423
10711,2022-09-08,57.5533332824707,58.42666625976562,56.48666763305664,58.42666625976562,3990150.0,-0.025290707008307933,3.442746757870056,-0.7005348739007182,25.389879429993783,30.922850330492516,1.5974265311553424,3.3500253083514906,0.14498427682916315,-0.45692308177938656,22.86372352244163,2.55999755859375,-1.3549742872394361,-2.8349998474121065,-6.7146492156875155,1.0446495208632953,-4.774824531549811,-0.895175163274402,1.7066650390625,38.46153846153847,17.340434797977156,1.939824684137702,9,1.686666488647461,2.3999996185302734,-0.16499996185302734,-1.2766666412353516,1.2933349609375,3,0.03903624388813842,1.1992048402613449,59.04666519165039,1.077508926789239,57.88666534423828,-1.2959596840825123,57.64666748046875,0.03903624388813842
10712,2022-09-09,58.98666763305664,59.64666748046875,58.68000030517578,58.79999923706055,3433050.0,0.02490445416169318,-3.531256705528932,-0.21374252530150126,36.60976500193992,30.065299833441532,-0.28029439872832995,1.7701196353382045,-1.1999310525930014,-1.8600559719693734,21.350160620561613,2.093334197998047,-1.4888784995584246,-1.2509988784790025,-5.101047784954048,2.599050027996043,-3.1760233317165216,0.6740255747585167,-2.5,79.11392787083145,54.232943585901104,1.9250244532375222,9,-0.8466682434082031,0.9666652679443359,-1.5550003051757812,-2.710000991821289,0.24666595458983664,4,-0.009041582549208949,3.442746757870056,57.5533332824707,1.1992048402613449,59.04666519165039,1.077508926789239,57.88666534423828,-0.009041582549208949
10713,2022-09-12,59.61999893188477,59.81999969482422,58.98666763305664,59.15999984741211,2066250.0,0.010736855025748282,-1.0661206268738592,2.4642579801365483,46.588687144347055,30.59935677971692,-1.084062854014661,0.9602453865306941,-1.7186823804177678,-2.4811246204983135,19.794250828814967,0.8333320617675781,-1.7009193679280443,-0.47433414459227663,-4.182682663043501,3.2340143738589475,-2.3285084038178923,1.379840114633339,-3.133331298828132,93.99997482298865,63.649875924775074,1.854174259225613,9,-1.466665267944343,0.33333396911620383,-2.1883316040039134,-3.343332290649421,0.846668243408196,0,-0.017331983281107077,-3.531256705528932,58.98666763305664,3.442746757870056,57.5533332824707,1.1992048402613449,59.04666519165039,-0.017331983281107077
10714,2022-09-13,57.37333297729492,58.88666534423828,57.09333419799805,58.7599983215332,3097050.0,-0.0376830928352857,1.1869900166544163,-3.0144958784601394,37.72165256242372,31.2839549522774,0.9698726589675033,2.927508412150182,0.6069989676048095,-0.2532319059957331,17.807853920806668,2.526664733886726,-2.0730103686386414,-2.44833335876465,-6.112456059484039,1.2157893419547392,-4.280394709124344,-0.6162720084049553,-0.7533320617675798,26.5999704742319,-6.34056578125627,1.8320613503596945,9,0.7800006866455078,2.5799999237060547,0.0583343505859375,-1.0966663360595703,3.1199989318847656,1,0.03497562345932437,-1.0661206268738592,59.61999893188477,-3.531256705528932,58.98666763305664,3.442746757870056,57.5533332824707,0.03497562345932437
10715,2022-09-14,57.59333419799805,57.79999923706055,57.04666519165039,57.43999862670898,2505750.0,0.0038345553462997284,1.6588308156286184,-0.11057864244332105,35.89601820675149,31.836374719975666,0.6441180752934628,2.3894937971261925,0.49233533857761813,-0.49624002266570244,15.7151562738459,0.7533340454101562,-2.2225062424915976,-1.9486654281616183,-5.37765892540866,1.4803280690854237,-3.6631621767851428,-0.23416867953809373,-0.845333331298832,33.20000961304078,0.5615988606214017,1.7144967486235219,9,0.5599994659423828,2.3599987030029297,0.5483322143554688,-1.0800018310546875,0.7866668701171804,2,0.025002869633462543,1.1869900166544163,57.37333297729492,-1.0661206268738592,59.61999893188477,-3.531256705528932,58.98666763305664,0.025002869633462543
10716,2022-09-15,57.09333419799805,58.13333129882813,56.77999877929688,57.58666610717773,3176250.0,-0.008681560235444419,-1.416659287062108,-3.217335058214552,30.945719942350436,32.25775968219796,1.0601696358539883,2.6095402861575536,1.105640390791784,0.0032659191973749557,13.467227842282151,1.35333251953125,-2.309180540487631,-2.1859987258911104,-5.513726046344473,1.1417285945622524,-3.849862386117792,-0.522135065664429,2.726665496826172,10.30708303740138,-17.11932025046683,1.66386366022668,9,1.0599994659423828,2.8599987030029297,1.394998550415039,-0.5800018310546875,3.020000457763672,3,0.05371319949153697,1.6588308156286184,57.59333419799805,1.1869900166544163,57.37333297729492,-1.0661206268738592,59.61999893188477,0.05371319949153697
10717,2022-09-16,56.7599983215332,57.11333465576172,55.92666625976562,56.57333374023438,4471350.0,-0.005838437729154933,1.6567086423865256,-0.3783752435742696,34.80175212047054,33.61111679125665,1.2851396255581378,2.599395591696158,1.5309713979505588,0.3271388663790731,11.23482435670672,1.1866683959961009,-2.2595237264264725,-2.216667938232419,-5.281791316629395,0.8484554401645568,-3.749229627430907,-0.6841062490339311,2.999201354980471,21.404076369714844,-8.562226846789578,1.5325616891984881,9,1.1133346557617188,2.9133338928222656,2.1166677474975586,0.013334274291992188,4.586669921875,4,0.03676303706096795,-1.416659287062108,57.09333419799805,1.6588308156286184,57.59333419799805,1.1869900166544163,57.37333297729492,0.03676303706096795
10718,2022-09-19,58.19333267211914,58.21333312988281,56.41999816894531,56.41999816894531,2248500.0,0.02525254392127363,-1.0225568923718296,9.500112398586182,45.30972812009344,36.24249120952167,-0.0698398397600215,0.9114059440839029,0.233330050832393,-1.0804884894780216,9.057884690930642,1.7933349609375,-2.137187392505332,-0.5920001983642607,-3.3159957329663285,2.1319953362378072,-1.9539979656652946,0.7699975689367733,1.4125656677246141,76.57659167003895,41.39494333556023,1.3619977673010346,9,-0.31999969482421875,1.4799995422363281,0.9700002670288086,-1.1333332061767578,2.9666671752929688,0,0.01787147887520124,1.6567086423865256,56.7599983215332,-1.416659287062108,57.09333419799805,1.6588308156286184,57.59333419799805,0.01787147887520124
10719,2022-09-20,57.69333267211914,57.92666625976562,57.08666610717773,57.77333450317383,2070900.0,-0.008592049587831108,3.344843235137588,-0.045113784743658965,45.52459326664058,37.64308842166788,0.44684211894803383,1.2696274019903342,0.9042663055423503,-0.5629632303593084,8.370568856014113,1.1066665649414134,-1.9898228174566128,-0.9606668472290067,-3.6257634143987545,1.704429719940741,-2.293215130813884,0.3718814363558707,1.7653963845214875,77.25945722312314,37.8534919267323,1.332548283584874,9,0.18000030517578125,1.9799995422363281,1.4700002670288086,-0.6333332061767578,4.1733360290527415,1,0.04807027735657354,-1.0225568923718296,58.19333267211914,1.6567086423865256,56.7599983215332,-1.416659287062108,57.09333419799805,0.04807027735657354
10720,2022-09-21,56.97333145141602,58.47333145141602,56.97333145141602,58.00666809082031,1970250.0,-0.012479799438784411,-1.903216517832462,12.916412359336169,44.112570161617434,39.72338739184829,0.9407411442577001,1.8110257060075412,1.7682250005495561,0.16289011239329199,7.630745620881744,1.5,-1.7408840889554185,-1.5083347320556584,-4.138120874440126,1.1214514103288096,-2.823227803247889,-0.19344166086342796,2.3441150933496075,41.09944232488989,-2.0857439008180734,1.3148930711922335,9,0.9000015258788991,2.700000762939446,2.496668815612786,0.39333534240721946,5.7800025939941335,2,0.0617833005037689,3.344843235137588,57.69333267211914,-1.0225568923718296,58.19333267211914,1.6567086423865256,56.7599983215332,0.0617833005037689
10721,2022-09-22,56.599998474121094,57.38666534423828,56.31999969482422,56.99333190917969,1850700.0,-0.0065527671944773935,-1.2377655956144211,0.38064404189262785,42.833239827489706,40.41488459468715,1.3014876116920817,1.9376917158621652,2.3056372470181046,0.5613596923107309,7.165321779894749,1.0666656494140625,-1.5029030452420855,-1.6620010375976548,-4.13786650889643,0.81386443370112,-2.8999337732470423,-0.4240683019482674,2.581816859244533,26.439761950769537,-19.705590713805066,1.2379327356493885,9,1.2733345031738281,2.8100013732910156,2.880000114440918,0.7766666412353516,7.599998474121094,3,0.03144880992899668,-1.903216517832462,56.97333145141602,3.344843235137588,57.69333267211914,-1.0225568923718296,58.19333267211914,0.03144880992899668
10722,2022-09-23,55.87333297729492,56.21333312988281,55.0533332824707,56.106666564941406,2667450.0,-0.012838613364246299,4.19402857606477,0.5932208321210358,42.61930641304221,39.97384229120884,1.721072872696709,2.330176323378666,3.196479118003708,1.2989724936628448,6.550217961248168,1.5466651916503906,-1.4958702490770293,-2.1006666183471694,-4.242876125156542,0.04154288846220311,-3.171771371751852,-1.0295618649424867,3.1782763931267013,23.976612100850783,-25.94288664707288,1.0711047534046858,9,1.0966663360595703,3.1000003814697266,3.60666561126709,1.5033321380615234,8.679996490478516,4,0.07588596299042671,-1.2377655956144211,56.599998474121094,-1.903216517832462,56.97333145141602,3.344843235137588,57.69333267211914,0.07588596299042671
10723,2022-09-26,55.33333206176758,56.47333145141602,55.31999969482422,55.62666702270508,2839050.0,-0.009664734261454977,-6.2083303530982965,1.2571484624061995,39.63183737124238,40.18608504774424,1.7758094239921576,2.63954224128198,3.876919295844772,1.8355018777600662,6.757562350274444,1.153331756591804,-1.2728555038897298,-2.408334159851073,-4.640517691617703,-0.17615062808444293,-3.5244259257343913,-1.2922423939677543,3.478380743376988,8.187103193193309,-42.4857453121082,1.1160917658833163,9,1.4300003051757812,3.406667709350586,4.375,2.043333053588867,9.299999237060533,0,0.10867475276797078,4.19402857606477,55.87333297729492,-1.2377655956144211,56.599998474121094,-1.903216517832462,56.97333145141602,0.10867475276797078
10724,2022-09-27,55.30666732788086,55.95333480834961,54.63999938964844,55.65999984741211,2416200.0,-0.0004818927921592664,1.7943234205571066,1.2045359966708282,33.27371305151891,39.89471780827396,1.6522388909976087,2.4826597104507044,4.041021128616983,1.8273156559374826,7.46637842142856,1.3133354187011719,-1.301828997828224,-2.2376655578613267,-4.601107600023546,0.12577648430089283,-3.4193865789424365,-1.055944536780217,3.2795427059032747,17.391343288037902,-27.249305784681,1.1817210210811102,9,1.2499980926513672,3.009998321533203,4.716665267944336,2.069997787475586,8.493331909179688,1,0.10583412095381317,-6.2083303530982965,55.33333206176758,4.19402857606477,55.87333297729492,-1.2377655956144211,56.599998474121094,0.10583412095381317
10725,2022-09-28,56.88666534423828,57.11999893188477,55.48666763305664,55.71333312988281,2723250.0,0.028567948363088735,-1.0081984897518965,-3.3207591984798754,47.0414144085182,41.68312830451482,-0.043071170570620154,0.8009086758763999,2.539488586437315,0.251212267726423,7.20018950411045,1.8133316040039134,-1.5058636954635034,-0.5670007705688462,-2.8824125651297905,1.748411023992098,-1.7247066678493184,0.5907051267116259,1.3838478380149937,81.79611178547323,34.87128068745712,1.1577058972804708,9,-0.3299999237060547,1.4300003051757812,3.1866674423217773,0.48999977111816406,7.766670227050781,2,0.08754254317418875,1.7943234205571066,55.30666732788086,-6.2083303530982965,55.33333206176758,4.19402857606477,55.87333297729492,0.08754254317418875
10726,2022-09-29,56.58000183105469,56.63999938964844,55.58000183105469,56.58000183105469,3164550.0,-0.005390780270347784,16.66734486266531,0.0,38.13280644842126,42.0532454520649,0.20463847475291885,1.021320565909619,2.9162244192451965,0.5674780589134585,6.823529611114257,1.3066635131835938,-1.416868462425029,-0.7856643676757784,-3.093007222994224,1.5216784876426672,-1.9393357953350048,0.36800705998344796,1.4000702477902038,78.22591933451957,33.91157892359007,1.1536714276592235,9,-0.023336410522460938,1.736663818359375,3.7133302688598633,0.7966632843017578,9.5,3,0.10910802429432143,-1.0081984897518965,56.88666534423828,1.7943234205571066,55.30666732788086,-6.2083303530982965,55.33333206176758,0.10910802429432143
10727,2022-09-30,55.79333114624024,57.01333236694336,55.73333358764648,56.71333312988281,3161700.0,-0.013903687864192826,-1.4615429759856602,-100.0,31.411914602184453,40.50904395007501,0.9384559068699829,1.6964995926378421,3.761832272726231,1.3502259586890872,6.18299532862783,1.279998779296882,-1.3440076314660772,-1.4463350296020465,-3.8103122838576553,0.9176422246535623,-2.6283236567298474,-0.2643464024742457,1.9195351174689321,46.50532134984949,8.12574969568589,1.1819886271278042,9,0.7633342742919851,2.523334503173821,4.761668205261223,1.5833339691162038,10.29999923706054,4,0.15067510093575853,16.66734486266531,56.58000183105469,-1.0081984897518965,56.88666534423828,1.7943234205571066,55.30666732788086,0.15067510093575853
10728,2022-10-03,57.6533317565918,57.98666763305664,56.2599983215332,56.540000915527344,2629350.0,0.0333373285326215,-1.0637448564361514,-1.2101396093260948,51.41318318935807,41.16333171926584,-1.1244468517928112,-0.1717835812214048,1.978654137335397,-0.4858897788079872,6.30211962794391,2.193336486816399,-1.116353947800114,0.41333236694335795,-1.9508883061941162,2.777553040080832,-0.7687779696253756,1.5954427035120915,-3.0133323669433594,90.03976934010709,48.09767991029518,1.1821103365687353,10,-1.0966663360595703,0.6633338928222656,2.9883337020874023,-0.27666664123535156,9.380001068115234,0,0.11968081463726898,-1.4615429759856602,55.79333114624024,16.66734486266531,56.58000183105469,-1.0081984897518965,56.88666534423828,0.11968081463726898
10729,2022-10-04,59.93999862670898,60.09333419799805,58.3466682434082,58.41333389282226,3919050.0,0.039662354289797586,-1.1044218421814787,1.3712588186518555,59.7995436382393,42.90632877222383,-3.4183899208836266,-2.420850776315632,-0.2309745502202034,-2.722997429598699,6.713275653277168,2.44000244140625,-0.8772376323738484,2.597332572937006,-0.046879467827402266,5.241544613701414,1.2752265525548054,3.9194385933192066,-5.233065872192377,96.67144193903646,51.4084051569093,1.3221060203822037,10,-2.573331832885735,-2.573331832885735,0.7300004959106516,-2.563333511352532,6.566669464111335,1,0.07830051350764977,-1.0637448564361514,57.6533317565918,-1.4615429759856602,55.79333114624024,16.66734486266531,56.58000183105469,0.07830051350764977
10730,2022-10-05,60.606666564941406,61.08000183105469,59.09333419799805,59.6533317565918,3464400.0,0.011122254813255239,1.0912232093560206,0.6244559052088174,64.47006358979259,45.310420301368595,-3.928603972893633,-3.1248686017230227,-0.8314716477970165,-3.3450937569674863,7.505776501848205,1.9866676330566406,-0.8541667816859757,3.1860004425048842,0.2537935023576381,6.11820738265213,1.7198969724312647,4.652103912578504,-5.684277752685546,91.3939042524858,39.98621144327022,1.4661034700736226,10,-2.7466659545898438,-2.7466659545898438,-0.24666690826416016,-3.230001449584961,7.333335876464844,2,0.052689462283780575,-1.1044218421814787,59.93999862670898,-1.0637448564361514,57.6533317565918,-1.4615429759856602,55.79333114624024,0.052689462283780575
10731,2022-10-06,59.79999923706055,61.37333297729492,59.77999877929688,60.43333435058594,2750850.0,-0.013309877833596051,-3.7326568882393385,-0.6643365037953511,62.05074232347703,47.46946873586135,-2.928213746324751,-2.2569728538267526,-0.011775863427764932,-2.500860670830363,8.321090046879617,1.5933341979980398,-0.8146441144347207,2.2669998168945327,-0.8527497821563088,5.386749415945374,0.7071250173691084,3.826874616419957,-4.508153643676756,72.10400867911362,16.202894814533394,1.5598747995254212,10,-1.7933330535888672,-1.7933330535888672,0.3000001907348633,-2.4233341217041016,8.613330841064453,3,0.08115947150749636,1.0912232093560206,60.606666564941406,-1.1044218421814787,59.93999862670898,-1.0637448564361514,57.6533317565918,0.08115947150749636
10732,2022-10-07,58.45333480834961,59.393333435058594,58.313331604003906,59.17333221435547,2817900.0,-0.022519472339329938,-1.1599954223807434,1.136834814034031,51.03779474326921,48.73679733275322,-1.315419506452244,-1.0037772297651983,1.291487747734557,-1.1190768845024053,8.709749700488223,1.4866676330566406,-0.7264662064525709,0.9470020294189467,-2.1292438772589364,4.02324793609683,-0.5911209239199948,2.4851249827578883,-2.674970224252931,42.89444432010623,-9.96210426328058,1.5381229533389422,10,-0.4466686248779297,-0.4466686248779297,1.966665267944336,-1.076669692993164,9.773334503173828,4,0.1304744553533268,-3.7326568882393385,59.79999923706055,1.0912232093560206,60.606666564941406,-1.1044218421814787,59.93999862670898,0.1304744553533268
10733,2022-10-10,58.58666610717773,59.18000030517578,58.13999938964844,59.00666809082031,1713900.0,0.0022809870346194305,1.7130467665454256,0.5833381900256002,53.6732472307359,51.00341224155511,-1.0490531762485418,-1.284341375565127,1.1038044505871696,-1.2355304425950848,8.965913475380475,1.0400009155273438,-0.5758467584631006,1.1319999694824148,-1.827259142269824,4.091259081234654,-0.3476295863937082,2.6116295253585378,-2.3607040516251914,13.814433476207281,-34.47003446312466,1.4796295558761199,10,-0.15666580200194602,-0.5799999237060476,1.6466655731201243,-1.210000991821282,9.933330535888665,0,0.12812922760258205,-1.1599954223807434,58.45333480834961,-3.7326568882393385,59.79999923706055,1.0912232093560206,60.606666564941406,0.12812922760258205
10734,2022-10-11,59.38000106811523,60.17333221435547,58.36666870117188,58.51333236694336,2480100.0,0.013541220445727031,-2.114947745045835,-2.0634871617877613,59.836527181752764,52.42509143858118,-1.3452941796540543,-2.02337306445704,0.2790449066161145,-1.9653691999461032,9.323520217463715,1.8066635131835866,-0.3293546212581049,1.8250015258788963,-1.2562057733806498,4.906208825138442,0.28439787624912327,3.3656051755086693,-2.7422493388232994,38.35056435885343,-10.394857726224721,1.540603649629774,10,-0.9033336639404226,-1.3733348846435476,0.7099971771240305,-2.003335952758782,9.55333328247071,1,0.12888736306711435,1.7130467665454256,58.58666610717773,-1.1599954223807434,58.45333480834961,-3.7326568882393385,59.79999923706055,0.12888736306711435
10735,2022-10-12,59.03333282470703,60.18000030517578,59.00666809082031,59.82666778564453,2016450.0,-0.005838131309740646,-1.771658226251194,-0.9153843445191807,59.96723651709554,54.851139223989435,-0.7399076078594291,-1.647774596259282,0.6025075625170047,-1.5592371367224018,9.673511508712986,1.1733322143554688,0.026377526187673084,1.4063333511352525,-1.7451425753000365,4.557809277570541,-0.16940461208239554,2.9820713143529005,-2.0167345955748672,27.628866952415,-22.949214099618356,1.5757379632176451,10,-0.4799995422363281,-1.0266666412353516,0.9733333587646484,-1.656667709350586,9.973335266113281,2,0.1265951778176666,-2.114947745045835,59.38000106811523,1.7130467665454256,58.58666610717773,-1.1599954223807434,58.45333480834961,0.1265951778176666
10736,2022-10-13,60.15999984741211,60.41999816894531,57.66666793823242,58.0533332824707,2567700.0,0.019085268759102547,1.096447098599404,-2.655456608709032,67.00158740629436,58.80554731333497,-1.4587508182286584,-2.669796747480696,-0.5478617104169672,-2.602147118845906,9.96443782316103,2.7533302307128906,0.5231520084927368,2.379667091369626,-0.9555397688774789,5.714873951616731,0.7120636612460771,4.047270521493175,-2.7948628384269227,90.55695104666451,35.10147803116883,1.6676034301235514,10,-1.3433341979980469,-2.1533336639404297,-0.1533336639404297,-2.783334732055664,9.086666107177734,3,0.1293218519568997,-1.771658226251194,59.03333282470703,-2.114947745045835,59.38000106811523,1.7130467665454256,58.58666610717773,0.1293218519568997
10737,2022-10-14,58.8466682434082,60.22666549682617,58.59333419799805,60.0533332824707,2380050.0,-0.021830645068733334,1.1030069057652825,-0.5727840651878678,63.12906166981139,60.107311588940895,0.372407148525177,-1.2565453731183283,0.7251583107334483,-1.2336668569454332,9.740471939707424,1.633331298828125,0.7110698464420437,0.9620019912719755,-2.369361006164212,4.293364988708163,-0.7036795074461182,2.627683489990069,-1.1800003051757812,42.85720223506413,-17.809988364494224,1.6656814987180943,10,0.6733322143554688,-0.8400020599365234,0.7499980926513672,-1.4700031280517578,10.726665496826186,4,0.1625693029067694,1.096447098599404,60.15999984741211,-1.771658226251194,59.03333282470703,-2.114947745045835,59.38000106811523,0.1625693029067694
10738,2022-10-17,59.23333358764648,60.35333251953125,59.03333282470703,60.040000915527344,2944350.0,0.006570726190290088,-1.187840832571976,0.6685097369752209,64.2891807506015,60.60616015698113,0.26086762972250455,-1.6456762259062856,0.296470303369226,-1.566420245485844,10.311832523691674,1.5066642761230469,1.0632233641450313,1.2966672897338825,-2.0870382709322968,4.680372850400062,-0.3951854905992107,2.9885200700669756,-1.5666656494140554,56.90075356519858,-8.858823468542447,1.691852780333091,10,0.2866668701171946,-1.2266674041747976,-0.18666744232177024,-1.856668472290032,11.446666717529304,0,0.1518289648609712,1.1030069057652825,58.8466682434082,1.096447098599404,60.15999984741211,-1.771658226251194,59.03333282470703,0.1518289648609712
10739,2022-10-18,60.46666717529297,60.93999862670898,59.51333236694336,60.27999877929688,2466150.0,0.02082161365815338,1.517650860327994,-0.23140691279324377,63.36486487256275,60.48336029951116,-0.994481883810117,-2.804366812319657,-0.9753072367605853,-2.7517480652162476,11.032728930584353,1.7066650390625,1.6310327562100326,2.391334152221681,-1.1728760946595713,5.9555443991029335,0.6092290287810513,4.173439275662311,-2.5034660339355455,85.53976067611116,20.907802641395747,1.782105123440628,10,-0.9466667175292969,-2.460000991821289,-1.4133338928222656,-3.0900020599365234,10.126663208007812,1,0.13318626350658302,-1.187840832571976,59.23333358764648,1.1030069057652825,58.8466682434082,1.096447098599404,60.15999984741211,0.13318626350658302
10740,2022-10-19,60.49333190917969,61.06000137329102,60.02000045776367,60.40666580200195,2308050.0,0.0004409823648692246,-1.4186157920183982,0.4642784158254151,64.92118588007503,60.80229847246649,-1.1610059812006384,-2.691811291088392,-1.0361704529502376,-2.736364376761493,11.86077207268176,1.0400009155273509,1.842000320646747,2.2419988632202177,-1.4388152840498094,5.922813010490245,0.40159178958520414,4.082405936855231,-2.257320220947264,83.30050745214936,19.545882960638835,1.8404070736350138,10,-1.1299972534179688,-2.486665725708008,-1.4399986267089844,-3.116666793823242,9.526664733886705,2,0.13951954992456783,1.517650860327994,60.46666717529297,-1.187840832571976,59.23333358764648,1.1030069057652825,58.8466682434082,0.13951954992456783
10741,2022-10-20,58.38000106811523,60.66666793823242,58.21333312988281,60.66666793823242,2749950.0,-0.034934938684436534,1.1457736939389693,-26.384788062854962,58.95661652081516,61.68216755886049,0.8154708893951081,-0.46197539785636366,0.9772948341095926,-0.6091336442169037,12.257535429647259,2.4533348083496094,1.7090579511549393,0.03966789245604474,-3.558170489773957,3.6375062746860465,-1.7592512986589526,1.838587083571042,2.9933319091796946,5.854842362412749,-57.599789794007265,1.7989191911149998,10,0.9833335876464915,-0.3733348846435476,0.6733322143554759,-1.003335952758782,10.693332672119162,3,0.1820258106933974,-1.4186157920183982,60.49333190917969,1.517650860327994,60.46666717529297,-1.187840832571976,59.23333358764648,0.1820258106933974
10742,2022-10-21,60.11333465576172,60.42666625976562,58.46666717529297,58.53333282470703,3138750.0,0.029690537100609316,-1.2879369461637713,-0.6909628384014286,58.59339957618999,62.22885115279984,-0.7349127336749817,-1.961962616532972,-0.8324488033585453,-2.3308013321989876,11.896148984951061,2.0466651916503906,1.4824025896102242,1.5610013961792006,-1.9226342855738707,5.044637077932272,-0.18081644469733504,3.3028192370557363,1.196798324584961,66.74474731218082,6.378129455288942,1.7418178408765344,10,-0.75,-2.106668472290039,-1.0600013732910156,-2.7366695404052734,9.393333435058594,4,0.1519351962610298,1.1457736939389693,58.38000106811523,-1.4186157920183982,60.49333190917969,1.517650860327994,60.46666717529297,0.1519351962610298
10743,2022-10-24,61.3466682434082,61.5,60.57333374023438,60.72666549682617,3322650.0,0.02051680537619749,-1.0000000000000153,0.3924063468762977,55.30418627237758,61.72525771842482,-1.716026424269522,-2.8687770839123843,-2.1451255592413787,-3.5632749413285083,11.869752601418707,1.3866653442382812,1.3657321807122145,2.4936681747436538,-0.8555811398512816,5.842917489338589,0.8190435174461825,4.168292832041125,-3.1333351135253906,95.33473386104599,37.9262314440375,1.674624657297469,10,-1.7633342742919922,-3.2766685485839844,-2.573335647583008,-3.970003128051758,9.259998321533203,0,0.13410125981389642,-1.2879369461637713,60.11333465576172,1.1457736939389693,58.38000106811523,-1.4186157920183982,60.49333190917969,0.13410125981389642
10744,2022-10-25,61.15999984741211,63.32666778564453,59.79999923706055,63.26666641235352,4812300.0,-0.0030428448902137806,2.167662598422499,-3.397834245985368,52.16484155120337,60.858324944436795,-1.3972477430866377,-2.3411389751290272,-2.052566216895258,-3.381187615513255,11.78124550228829,3.5266685485839844,1.5245874601493838,2.0143331527709947,-1.0401091377925482,5.068775443334538,0.48711200748922323,3.541554298052766,-2.8809333801269545,57.62710473504771,4.330912700857212,1.5272211452817699,10,-0.6633319854736328,-2.176666259765625,-2.386667251586914,-3.783334732055664,9.473331451416016,1,0.15565730022097934,-1.0000000000000153,61.3466682434082,-1.2879369461637713,60.11333465576172,1.1457736939389693,58.38000106811523,0.15565730022097934
10745,2022-10-26,61.86666870117188,62.66666793823242,61.22000122070313,62.29333114624024,5937450.0,0.011554428638372194,1.4659035122227349,0.20252965142598392,58.14932979541125,59.87474076544978,-1.8547931638314736,-2.7991003426780736,-2.8586785665760317,-4.081349278962442,12.532185510012944,1.5066680908203125,1.6693148590579199,2.4720018386840863,-0.618779948024553,5.562783625392726,0.9266109453297631,4.0173927320384095,-3.3856981811523497,71.44722216005326,19.68201549983263,1.5453908933543212,10,-1.0966682434082102,-2.8833351135253977,-3.093336105346687,-4.490003585815437,8.659996032714837,2,0.14105594927505116,2.167662598422499,61.15999984741211,-1.0000000000000153,61.3466682434082,-1.2879369461637713,60.11333465576172,0.14105594927505116
10746,2022-10-27,62.753334045410156,63.33333206176758,61.88666534423828,62.4000015258789,3519750.0,0.014331874704957004,-1.096611012826183,-0.8281312864895962,67.59410863273666,60.3708570946637,-2.6093044397138456,-3.372470081762401,-3.8094547287901577,-4.960011126983218,13.437433982980268,1.466663360595696,1.6974500954061256,3.0500005722045884,-0.0898697478467696,6.189870892255946,1.4800654121789094,4.619935732230267,-4.078535634765622,88.08222818116475,33.74106350093,1.5699351600256775,10,-1.980001449584961,-3.7666683197021484,-3.980001449584961,-5.376668930053711,6.1533355712890625,3,0.1157972354488428,1.4659035122227349,61.86666870117188,2.167662598422499,61.15999984741211,-1.0000000000000153,61.3466682434082,0.1157972354488428
10747,2022-10-28,64.19999694824219,64.33999633789061,62.746665954589844,63.02000045776367,3140850.0,0.02305316402448332,1.182651432214462,3.339620400759995,70.73891367346727,61.08749408609323,-3.5947680930803614,-4.381685845074301,-5.3197841830574575,-6.393796208015701,14.816075324928269,1.593330383300767,1.8014003858510321,4.076330184936523,0.8899283388498773,7.2627320310231696,2.483129261893197,5.66953110797985,-5.24568651853027,96.91631103414522,35.90181663618969,1.5932009230433244,10,-2.923332214355476,-4.709999084472663,-5.558330535888672,-6.823331832885742,4.913337707519531,4,0.0759086763807959,-1.096611012826183,62.753334045410156,1.4659035122227349,61.86666870117188,2.167662598422499,61.15999984741211,0.0759086763807959
10748,2022-10-31,64.55332946777344,64.74666595458984,63.53333282470703,63.70000076293945,3284700.0,0.005503622061167723,-1.0449470709824256,0.7231620701583104,69.75559218107082,61.797574898149676,-3.48006456235008,-4.418101566564303,-5.7084148187503985,-6.736323458458308,15.994114956856508,1.2133331298828125,1.7301277982574845,4.08466281890869,0.5493863791324713,7.6199392586849015,2.317024599020584,5.852301038796796,-5.168164165407227,96.0915804953811,30.879679112883537,1.7676382198881069,10,-3.0733299255371094,-4.859996795654297,-6.581663131713867,-7.176664352416992,5.106674194335952,0,0.07673250417733612,1.182651432214462,64.19999694824219,-1.096611012826183,62.753334045410156,1.4659035122227349,61.86666870117188,0.07673250417733612
10749,2022-11-01,64.63333129882811,65.03333282470703,63.73333358764648,64.7933349609375,2388750.0,0.00123931378465314,3.0625014901175627,-0.18750530856748576,71.82952696143738,62.565168351634384,-3.248481781069856,-4.35156964316959,-5.768708417926263,-6.790574719149426,16.115447078122507,1.299999237060554,1.8248071900842149,3.929998016357409,-0.05232941320642226,7.9123254459212475,1.9388343015754899,5.921161731139328,-4.712015931239534,89.51044473921624,18.737177382014423,1.9911637147819183,11,-3.009998321533189,-4.796665191650376,-6.881665229797349,-7.2566661834716655,4.440002441406278,1,0.09241880537606773,-1.0449470709824256,64.55332946777344,1.182651432214462,64.19999694824219,-1.096611012826183,62.753334045410156,0.09241880537606773
10750,2022-11-02,63.79999923706055,65.92666625976561,63.6533317565918,64.30666351318361,3021600.0,-0.012893224672494541,-4.683341677991525,3.1665792485216464,64.5212835896487,63.18346469261589,-2.119678902053124,-3.443273109402739,-4.928168917515883,-5.904887260038308,15.918196029047357,2.273334503173814,1.8690460954510684,2.9369993209838867,-1.2782624925621917,7.152261134529972,0.8293684142108475,5.044630227756926,-3.265241774617756,47.35973908987404,-20.047212447429004,2.1076309067730414,11,-1.603332519531257,-3.093332290649421,-6.363333702087402,-5.793333053588867,3.7066688537597656,2,0.10710551949032299,3.0625014901175627,64.63333129882811,-1.0449470709824256,64.55332946777344,1.182651432214462,64.19999694824219,0.10710551949032299
10751,2022-11-03,64.65333557128906,65.27333068847656,62.57333374023438,63.1866683959961,3919050.0,0.013375177812428918,-1.0049458814064938,-2.894751503926301,74.0474971018509,64.90058663991155,-2.2233721154677966,-4.125904006992386,-5.782716456452135,-6.677807652973527,15.277957849807478,2.6999969482421804,1.8815510862222737,3.547668838500975,-0.9586771664228451,8.054014843424795,1.2944958360390686,5.800841840962882,-3.3637108772210738,62.02790265921643,-8.133944128040078,2.2531730024619088,11,-1.7900028228759837,-3.9000015258789134,-7.216670036315918,-6.323335647583008,3.986663818359375,3,0.09084340522727574,-4.683341677991525,63.79999923706055,3.0625014901175627,64.63333129882811,-1.0449470709824256,64.55332946777344,0.09084340522727574
10752,2022-11-04,66.08000183105469,66.43333435058594,65.47333526611328,65.65333557128906,3607200.0,0.02206639838701796,-1.4406750072737853,0.2909087125921393,76.10575576255516,67.21187213882017,-3.0336836099022406,-5.219510561332996,-7.21467315658461,-8.027506405135483,15.823213814149783,1.779998779296875,1.9243376038882047,4.593001747131346,-0.24674216823679274,9.432745662499485,2.173129789447273,7.012873704815419,-4.14119131778903,90.8463092315659,18.221862809939893,2.4198719576840713,11,-2.9633350372314453,-4.996667861938477,-8.643336296081543,-7.310003280639648,2.0666656494140625,4,0.042776448355304364,-1.0049458814064938,64.65333557128906,-4.683341677991525,63.79999923706055,3.0625014901175627,64.63333129882811,0.042776448355304364
10753,2022-11-07,66.09333038330078,66.59333038330078,65.67333221435547,66.37999725341797,3338400.0,0.00020170326690016616,1.5794348542214807,-0.6718761175881554,73.65470895167181,69.59963518331666,-2.573523706142524,-4.892462763246932,-7.179946368956237,-7.98099821547018,16.536646073310244,0.9199981689453125,2.243575570952963,4.230997085571289,-0.8213325857721685,9.283326756914747,1.7048322498995532,6.757161921243018,-3.519996643066399,87.5621786684228,15.886883850791108,2.5261648356717292,11,-2.186664581298828,-4.666666030883789,-8.656664848327637,-7.063331604003906,2.4133377075195312,0,0.04569302613360171,-1.4406750072737853,66.08000183105469,-1.0049458814064938,64.65333557128906,-4.683341677991525,63.79999923706055,0.04569302613360171
10754,2022-11-08,67.03333282470703,67.37999725341797,65.96666717529297,66.2066650390625,3663000.0,0.014222349455759176,-1.1632655444423035,-2.883722787033587,75.53358612410977,71.53121921983872,-2.897479864519113,-5.51231779749493,-8.036553578032219,-8.80953078750963,16.902771900911638,1.413330078125,2.5087956350791885,4.788332939147949,-0.6192106266049251,10.195876504900824,2.084561156271505,7.492104722024386,-3.736399688720695,92.78783655731017,21.65017033112342,2.703771782876439,11,-2.4000015258789062,-4.510000228881836,-9.596667289733887,-8.003334045410156,-1.7466659545898438,1,0.03918454784683223,1.5794348542214807,66.09333038330078,-1.4406750072737853,66.08000183105469,-1.0049458814064938,64.65333557128906,0.03918454784683223
10755,2022-11-09,66.50666809082031,67.67333221435547,66.25333404541016,66.44667053222656,4557450.0,-0.007856758894324356,-5.358145731561507,0.07257759360608382,86.21510205677518,73.60021848917634,-1.836546938150505,-4.634685278611073,-7.413055758301432,-8.177052721956812,17.325249565173912,1.4199981689453125,2.7712300444621505,3.8880014419555664,-1.6170532459640299,9.393056129875163,1.1354740979957683,6.6405287859153646,-2.3931221313476527,77.1242260276124,-2.177454197881815,2.7525273439597973,11,-1.3833351135253906,-3.836668014526367,-9.14000129699707,-7.4766693115234375,-1.0200042724609233,2,0.03859260617159599,-1.1632655444423035,67.03333282470703,1.5794348542214807,66.09333038330078,-1.4406750072737853,66.08000183105469,0.03859260617159599
10756,2022-11-10,67.94000244140625,68.55332946777344,66.88666534423828,68.47333526611328,4568850.0,0.02155173897192686,3.8077689133425032,-8.889242115971516,85.83639696892219,75.27771663311577,-2.745499254247761,-5.75008630060163,-8.71929939292469,-9.522734658491736,18.80431285124163,2.046661376953125,3.1747280342644046,4.932335662841794,-0.9291690651802753,10.793840390863856,2.0015832988307665,7.863088026852822,-3.1144992309570227,80.08674736995945,-0.7701169069981546,2.930752364011031,11,-2.3766708374023438,-4.83000373840332,-10.080001831054688,-8.910003662109375,-1.8666687011718608,3,-0.006378191566296487,-5.358145731561507,66.50666809082031,-1.1632655444423035,67.03333282470703,1.5794348542214807,66.09333038330078,-0.006378191566296487
10757,2022-11-11,68.413330078125,68.76667022705078,67.68666839599611,67.94000244140625,3567900.0,0.006966847508240281,-1.2040949785909263,-0.8874901652242329,84.77690574499114,76.94675147355136,-2.858964159852192,-5.765558854425095,-9.056556131372446,-9.894761553872513,20.39040373398289,1.0800018310546733,3.486766323893633,4.92733020782471,-1.0643853874498461,10.919045803099266,1.931472410187439,7.923188005461988,-2.8422616162109335,88.57738315451968,9.157294030692157,2.995857797637277,11,-2.743328094482422,-5.196660995483398,-10.40666389465332,-9.383331298828125,-2.1399993896484375,4,0.003313233126710724,3.8077689133425032,67.94000244140625,-5.358145731561507,66.50666809082031,-1.1632655444423035,67.03333282470703,0.003313233126710724
10758,2022-11-14,68.22666931152344,69.25333404541016,67.61333465576172,68.2066650390625,2525700.0,-0.002728426848808585,-1.7182346990389479,0.042263056092843324,84.77696940615671,78.38535618963128,-2.34281546599523,-5.133807215047057,-8.711696128346077,-9.585673942212452,22.050146251532194,1.6399993896484375,3.6254682753817917,4.2910026550292955,-1.7067668741912883,10.28877218424988,1.2921178904190072,7.289887419639584,-2.0164804965820338,68.7627382251213,-12.859897657817612,2.9988847646102914,11,-2.313335418701172,-4.766668319702148,-10.220003128051758,-9.196670532226562,-0.866668701171875,0,-0.0011725888404342522,-1.2040949785909263,68.413330078125,3.8077689133425032,67.94000244140625,-5.358145731561507,66.50666809082031,-0.0011725888404342522
10759,2022-11-15,68.51999664306639,69.27333068847656,67.94000244140625,68.63999938964844,2712900.0,0.0042993060412142015,-1.0833397905478301,-5.998855835240985,84.13138193613844,80.56425600590791,-2.265032692842084,-5.051876770687201,-8.84789104088727,-9.781621588525674,23.462168800060496,1.3333282470703125,3.6048616458348164,4.1816635131835795,-1.916001355586502,10.279328381953661,1.1328310787985316,7.23049594756862,-1.701178782031235,75.05513633136825,-7.530154664396704,3.048832434385042,11,-2.5966644287109233,-5.0499973297119,-10.301663398742662,-9.489997863769517,-1.9733276367187358,1,-0.000194520620243277,-1.7182346990389479,68.22666931152344,-1.2040949785909263,68.413330078125,3.8077689133425032,67.94000244140625,-0.000194520620243277
10760,2022-11-16,68.93333435058594,69.72666931152344,68.26000213623047,68.51999664306639,3423750.0,0.0060323661379129145,-2.1428804983119845,-3.4444020598890868,83.32141752339842,81.59469160830207,-2.093818045746829,-5.059914945436255,-9.133449562597939,-10.090036022545519,24.940112118595597,1.4666671752929688,3.6118945668597178,4.17300109863281,-1.9722670821746249,10.318269279440251,1.1003670082290853,7.245635189036527,-1.6236139240624965,72.06570941181212,-9.418426117708918,3.0726340904037204,11,-1.3333320617675781,-5.236665725708008,-10.691667556762695,-9.903335571289062,-1.9000015258789062,2,-0.052901364990155186,-1.0833397905478301,68.51999664306639,-1.7182346990389479,68.22666931152344,-1.2040949785909263,68.413330078125,-0.052901364990155186
10761,2022-11-17,69.00666809082031,69.05332946777344,67.09333038330078,67.27999877929689,3134550.0,0.0010638356743546407,1.1538545378327394,4.177381545674185,80.42202214073467,82.07427676143314,-1.6591706018031687,-4.528483423494748,-9.027375526284843,-10.05046150111194,27.151601220552003,1.9599990844726562,3.606202184657576,3.7150014877319393,-1.924276984289932,9.35427995975381,0.8953622517209965,6.534640723742875,0.720001220703125,72.65823958372567,-6.58987872454891,2.819639236010937,11,-1.3066673278808594,-5.309999465942383,-10.726668357849121,-9.976669311523438,-2.1266708374023438,3,-0.051009625154314286,-2.1428804983119845,68.93333435058594,-1.0833397905478301,68.51999664306639,-1.7182346990389479,68.22666931152344,-0.051009625154314286
10762,2022-11-18,69.24666595458984,69.98000335693361,68.88666534423828,69.73999786376953,4672350.0,0.0034778938095325618,1.2465628870181016,-0.2857130232681472,80.13706481993168,82.79453852457311,-1.567587254302822,-4.267972755698622,-9.127685537357522,-10.174157679918139,29.61817740376883,1.0933380126953267,3.81678059773472,3.4983327865600558,-1.8468658279715697,8.843531401091688,0.825733479294243,6.1709320938258685,-2.1533355712890625,74.59575750207436,-2.4176041483610504,2.672599307265815,11,-1.2733306884765625,-5.149997711181641,-10.835000038146973,-10.216667175292969,-3.0800018310546875,4,-0.045826498223559886,1.1538545378327394,69.00666809082031,-2.1428804983119845,68.93333435058594,-1.0833397905478301,68.51999664306639,-0.045826498223559886
10763,2022-11-21,69.57333374023439,69.88666534423828,69.12000274658203,69.28666687011719,2044650.0,0.004717451463421618,-1.4731246308328412,-0.5810831709505098,80.74696351084549,83.37380267865487,-1.507202325807853,-4.160004270419208,-9.328406785615527,-10.373034171553137,31.753956830250974,0.76666259765625,3.867965825740889,3.4136672973632898,-1.7689966812168336,8.596331275943413,0.8223353080732352,6.0049992866533515,-2.480003356933608,85.91216876959109,10.046702447311986,2.5913319892900613,11,-1.4566650390625142,-5.476665496826186,-10.810000419616713,-10.543334960937514,-3.8466644287109517,0,-0.04743200985709595,1.2465628870181016,69.24666595458984,1.1538545378327394,69.00666809082031,-2.1428804983119845,68.93333435058594,-0.04743200985709595
10764,2022-11-22,70.68000030517578,70.83333587646484,69.66666412353516,69.73999786376953,2927400.0,0.015906476022456317,-1.1472421927656706,3.279075956778461,91.41259926917498,83.95130236892152,-2.282186541939211,-4.760985759007212,-10.221242666450571,-11.350031460714845,33.16973374347228,1.2600021362304545,3.795486872255779,4.04433383941651,-0.9501949528731046,9.038862631706124,1.5470694432717096,6.54159823556131,-3.528936462402342,95.900124436466,15.750215438490471,2.4972643961448067,11,-1.8199996948242188,-6.156665802001953,-11.916666984558105,-11.650001525878906,-4.699996948242173,1,-0.04697226486261208,-1.4731246308328412,69.57333374023439,1.2465628870181016,69.24666595458984,1.1538545378327394,69.00666809082031,-0.04697226486261208
10765,2022-11-23,70.59333038330078,71.45333099365234,70.09999847412111,70.81999969482422,2769000.0,-0.0012262297892018381,-1.2307682633902473,-0.2411369391597948,89.3899609524012,84.34614281153029,-1.737586956203458,-4.202478151962978,-9.924432829037158,-11.121915740837501,34.74235265892766,1.3533325195312358,3.8136896839578043,3.5213308334350586,-1.2381979495355608,8.280859616405678,1.1415664419497489,5.901095224920368,-3.294975659179684,80.27521812015945,-2.077486151489296,2.37976439148531,11,-1.3199996948242188,-5.759998321533203,-11.829997062683105,-11.563331604003906,-4.97332763671875,2,-0.057323565200578575,-1.1472421927656706,70.68000030517578,-1.4731246308328412,69.57333374023439,1.2465628870181016,69.24666595458984,-0.057323565200578575
10766,2022-11-25,70.01999664306639,70.80000305175781,69.95999908447266,70.7066650390625,1010100.0,-0.008121641763058296,-1.0826626060474223,3.029384045775896,79.46163597217341,83.75555728121721,-0.9366797815602155,-3.222026138105477,-9.12716977102945,-10.403285941367209,36.02627768813114,0.8400039672851562,3.7063057710107614,2.584663963317851,-1.8875164416060812,7.0568443682417765,0.348573760855885,4.820754165779817,-2.4723433427734136,44.15578238976456,-35.589044226194666,2.236090202461964,11,-0.7466659545898295,-5.186664581298814,-11.334996223449693,-10.989997863769517,-4.546661376953111,4,-0.042654441038952995,-1.2307682633902473,70.59333038330078,-1.1472421927656706,70.68000030517578,-1.4731246308328412,69.57333374023439,-0.042654441038952995
10767,2022-11-28,69.07333374023439,69.95999908447266,68.71333312988281,69.80000305175781,2828700.0,-0.013519893576369402,1.3821762836399685,1.0582536137683873,69.55385990926825,82.06410067045182,0.1267827519744742,-1.9937668046333101,-7.9522148629381135,-9.325149909272014,36.521028901070856,1.3066635131835795,3.526897360102808,1.3943342208862504,-2.8614375399496907,5.6501059817221915,-0.7335516595317273,3.522220101304228,-1.2913397783398466,13.13871865054335,-62.90668395317758,2.1278858804179723,11,0.1999969482421733,-4.113334655761733,-10.38833332061769,-10.043334960937514,-3.8866653442382812,0,-0.03175373719567309,-1.0826626060474223,70.01999664306639,-1.2307682633902473,70.59333038330078,-1.1472421927656706,70.68000030517578,-0.03175373719567309
10768,2022-11-29,69.50666809082031,69.96666717529297,69.04666900634766,69.18000030517578,2485200.0,0.006273540411638079,-2.101132842135041,-0.44954118808139804,67.38523977403513,80.2034182079959,-0.11833352996879398,-2.1470634810506226,-8.19372265834727,-9.610702153888674,36.86803934195834,0.9199981689453125,3.273117765508374,1.5800016403198214,-2.481987735956608,5.6419910165962435,-0.4509930478183861,3.610996328458029,-1.504393907020301,28.953853264910045,-43.11592506820144,2.0309946881382115,11,-0.23333740234375,-3.880002975463867,-10.821667671203613,-10.476669311523438,-2.6266708374023438,1,-0.048053000654857625,1.3821762836399685,69.07333374023439,-1.0826626060474223,70.01999664306639,-1.2307682633902473,70.59333038330078,-0.048053000654857625
10769,2022-11-30,70.6066665649414,70.94000244140625,68.94000244140625,69.44000244140625,4588650.0,0.015825797787973217,1.1818151552857066,3.5714085526776747,76.66959469183786,79.46432678226697,-0.9959443352112061,-2.9266609950472855,-9.069038490347253,-10.536074121595036,37.26588156686203,2.0,3.0568249779717718,2.381333351135254,-1.5369411489008513,6.299607851171359,0.4221961011171942,4.340470601153314,-2.3973289725502553,69.09981427700292,-2.2343353037290825,1.959137250018053,11,-1.3333358764648438,-4.980001449584961,-11.779999732971191,-11.576667785644531,-4.0800018310546875,2,-0.06911524776388545,-2.101132842135041,69.50666809082031,1.3821762836399685,69.07333374023439,-1.0826626060474223,70.01999664306639,-0.06911524776388545
10770,2022-12-01,70.63333129882812,71.1933364868164,70.36666870117189,70.74666595458984,2769750.0,0.0003776517881948216,-1.5567314385493671,-0.09714420241045796,71.44375736517935,78.46674180720527,-0.8449616852319792,-2.545658293551938,-8.842866923673924,-10.397148527649293,37.35246826711498,0.826667785644517,2.8568630988809787,2.066331481933588,-1.3918794684420845,5.524542432309261,0.33722600674575176,3.7954369571214244,-2.229354102361299,77.41917621108783,6.895070204896001,1.7291054751878372,12,-0.5499992370605469,-4.296665191650391,-10.893330574035645,-11.60333251953125,-3.6399993896484375,3,-0.0658800577054437,1.1818151552857066,70.6066665649414,-2.101132842135041,69.50666809082031,1.3821762836399685,69.07333374023439,-0.0658800577054437
10771,2022-12-02,70.52666473388672,70.73999786376953,69.37999725341797,69.60666656494139,3060450.0,-0.0015101448987324684,1.0198062432723358,-8.117536183103457,67.86926617045415,77.10365306837443,-0.5587697835818375,-2.0832236526065486,-8.46735511710493,-10.113186064825221,38.002133118390745,1.3600006103515625,2.6604853967763233,1.6659984588623047,-1.3638539999083292,4.695850917632939,0.15107222947699483,3.1809246882476145,-1.9397263095887638,73.1181108660274,4.676133428682732,1.514926229385317,12,-0.4433326721191406,-3.8566665649414062,-10.64999771118164,-11.496665954589844,-3.1533279418945312,4,-0.06957172873293593,-1.5567314385493671,70.63333129882812,1.1818151552857066,70.6066665649414,-2.101132842135041,69.50666809082031,-0.06957172873293593
10772,2022-12-05,68.90666961669922,70.04666900634766,68.78666687011719,70.04000091552734,2328300.0,-0.022969966370877115,1.1976765848725182,-1.2318842983430722,54.62795747610707,74.20154128673683,1.1263753913048191,-0.2536062514641344,-6.568370051646106,-8.32096055799984,38.021877423832834,1.7399978637695312,2.4214858040765534,-0.09533004760741903,-2.828192327653909,2.637532232439071,-1.461761187630671,1.271101092415833,-0.14774763824000559,4.986257596363256,-60.79553150136687,1.3664311400232472,12,1.1766624450683594,-1.8933372497558594,-9.026670455932617,-9.876670837402344,-1.3133392333984375,0,-0.04982586402280409,1.0198062432723358,70.52666473388672,-1.5567314385493671,70.63333129882812,1.1818151552857066,70.6066665649414,-0.04982586402280409
10773,2022-12-06,69.11333465576172,69.40000152587889,68.57333374023439,69.01999664306639,3470250.0,0.00299920225737349,1.4799844361539194,-0.08235721786898419,54.08635304156669,70.05418059478035,0.9472063504850468,-0.23443937153805905,-6.470483001353273,-8.362770379206651,37.91672135292606,0.8266677856445028,2.2629179143242766,-0.03966522216796875,-2.404831928292026,2.3255014839560886,-1.2222485752299974,1.14291813089406,2.339996337890625,20.610700360211446,-42.18055768200026,1.1825833530620322,12,0.8999977111816406,-2.1000022888183594,-8.7300033569336,-9.623336791992195,-0.6666641235351562,1,-0.056814886437233425,1.1976765848725182,68.90666961669922,1.0198062432723358,70.52666473388672,-1.5567314385493671,70.63333129882812,-0.056814886437233425
10774,2022-12-07,69.66000366210939,70.15333557128906,69.26667022705078,69.30000305175781,2991150.0,0.00790974721550497,-3.1562477648236893,3.8569560241944316,54.91436013117906,66.22355828131123,0.2689143175243629,-0.6052674554352535,-6.699108756802254,-8.742499292608827,37.63604448786085,1.0400009155273438,2.104303335768492,0.3756702423095817,-1.77598316296789,2.5273236475870533,-0.7001564603291541,1.4514969449483175,1.7357273864745935,41.475907736838806,-19.31014130045679,1.0758267026387383,12,0.22333145141600141,-2.64667129516603,-9.073337554931655,-9.966670989990249,-1.920005798339858,2,-0.03990821508101017,1.4799844361539194,69.11333465576172,1.1976765848725182,68.90666961669922,1.0198062432723358,70.52666473388672,-0.03990821508101017
10775,2022-12-08,69.07333374023439,70.34666442871094,68.76000213623047,69.81333160400389,2347350.0,-0.00842190483825811,-1.3219543239305314,-2.0555461365657703,50.42157897682434,62.99688528182798,0.6898426107418629,0.19346909377735244,-5.845591228299639,-8.030310917888698,37.07858287793658,1.5866622924804688,1.8866737083277343,-0.3393329620361243,-2.0555323336751314,1.3768664096028829,-1.197432647855635,0.5187667237833864,2.265949362182596,23.076950163562824,-34.71165847483459,0.8580996858195055,12,0.8100013732910014,-2.06000137329103,-8.343334197998061,-9.236667633056655,-2.5800018310547017,3,-0.03686906174132243,-3.1562477648236893,69.66000366210939,1.4799844361539194,69.11333465576172,1.1976765848725182,68.90666961669922,-0.03686906174132243
10776,2022-12-09,67.50666809082031,69.34666442871094,67.36000061035156,69.19999694824219,4638000.0,-0.022681193516818965,1.0,2.288288845586883,40.57762526327619,59.77730365449553,2.0813795256671597,1.8192813755395036,-4.014894750255721,-6.349155992845013,35.793741897413625,1.986663818359375,1.409214330300074,-1.8843318939209013,-3.687549374684295,-0.08111441315750767,-2.785940634302591,-0.9827231535392116,3.7772960243530207,4.910746216804439,-48.65536368060008,0.9016087403816939,12,1.7700004577636719,-0.4933357238769531,-6.055001258850105,-7.223335266113288,-2.1666717529297017,4,-0.0076042292733216055,-1.3219543239305314,69.07333374023439,-3.1562477648236893,69.66000366210939,1.4799844361539194,69.11333465576172,-0.0076042292733216055
10777,2022-12-12,68.63999938964844,68.91999816894531,67.23999786376953,67.83999633789061,3148950.0,0.016788434844738465,1.470587575312188,-0.4724439958909378,45.35191745658301,57.32915673033419,0.9835458758781641,0.7418366163616241,-4.840221440551218,-7.361948592996995,34.33254998916432,1.6800003051757812,0.995884494255705,-0.7623340606689482,-2.542379157235942,1.0177110358980457,-1.652356608952445,0.12768848761454876,2.487006185332021,45.0644282742751,-4.227945095721935,0.8900225482834977,12,0.5766677856445312,-0.176666259765625,-6.8316659927368235,-8.356666564941413,-2.513336181640625,0,-0.01845370933740531,1.0,67.50666809082031,-1.3219543239305314,69.07333374023439,-3.1562477648236893,69.66000366210939,-0.01845370933740531
10778,2022-12-13,68.14666748046875,70.413330078125,67.13999938964844,70.27999877929689,3997350.0,-0.007187236503007455,1.7277825108401257,-2.666653951057591,36.56293325110414,52.87286101469711,1.4121797928815312,1.295277218201207,-4.09822964783946,-6.752171285321339,32.92573967585382,3.2733306884765625,0.7157240792573702,-1.2516658782958956,-3.0431576670485754,0.5398259104567842,-2.1474117726722284,-0.3559199839195628,2.7471176318390462,30.75363251150237,-12.120897336203424,0.8957458943763363,12,1.0200004577636719,0.41666412353515625,-6.046667098999023,-7.6100006103515625,0.01999664306640625,1,-0.00811979686793285,1.470587575312188,68.63999938964844,1.0,67.50666809082031,-1.3219543239305314,69.07333374023439,-0.00811979686793285
10779,2022-12-14,68.50666809082031,70.31333160400389,68.13999938964844,69.75333404541016,3580050.0,0.0052827324308226675,-1.1952813430794045,0.5843752235176272,39.24399695767726,49.29510985830799,0.8079303520099188,0.9847136485957435,-4.273977694118415,-7.006289101640618,31.435556104752433,2.1733322143554545,0.5627746829115665,-0.8909988403320312,-2.683875747484251,0.9018780668201885,-1.787437293908141,0.0054396132440786005,2.086814163674731,41.75162338419082,3.458985109305651,0.8964384535761091,12,0.4333305358886719,0.20333099365234375,-5.84000301361084,-7.890003204345703,5.546661376953125,2,-0.0008757915143998707,1.7277825108401257,68.14666748046875,1.470587575312188,68.63999938964844,1.0,67.50666809082031,-0.0008757915143998707
10780,2022-12-15,65.28666687011719,66.65333557128906,64.97333526611328,66.65333557128906,4172850.0,-0.04700274163727125,1.4585333720384968,1.0962589426142726,30.83153257644905,45.17980612564076,3.564605104076705,4.129214909327914,-0.9248337045176243,-3.7080603794320055,29.52349005786765,3.5333328247070312,0.3181255794331008,-3.928666687011713,-6.495181575286637,-1.3621517987367895,-5.211924131149175,-2.6454092428742513,5.1266632080078125,5.759777625376737,-30.47795016206392,1.2832574441374638,12,2.406665802001953,2.926666259765625,-1.7083349227905273,-4.276668548583984,8.586669921875,3,0.03757782578383195,-1.1952813430794045,68.50666809082031,1.7277825108401257,68.14666748046875,1.470587575312188,68.63999938964844,0.03757782578383195
10781,2022-12-16,65.48666381835939,65.7933349609375,64.32666778564453,64.72000122070311,7423200.0,0.003063365888169578,1.125597080937638,-0.5609717973338305,34.54020365237824,42.94783347855978,2.8770530953492823,3.849344747748262,-0.964695980044084,-3.8502267052009387,28.720719683567395,1.4666671752929688,-0.1335056208581875,-3.55266952514647,-6.614425434521976,-0.49091361577096393,-5.083547479834223,-2.021791570458717,4.826667785644503,19.05799889946137,-19.271221907566567,1.5308779546877502,12,1.8833351135253764,2.4033355712890483,-1.5899972915649556,-4.329998016357436,9.33333587646483,4,0.015372108336630053,1.4585333720384968,65.28666687011719,-1.1952813430794045,68.50666809082031,1.7277825108401257,68.14666748046875,0.015372108336630053
10782,2022-12-19,66.07333374023439,66.64666748046875,65.51333618164061,65.51333618164061,2984250.0,0.008958616726945312,-3.047629427792761,0.7304354748825831,35.39420148364343,40.87092774990163,2.063173118896131,3.1755597623226777,-1.3376987817981814,-4.39539890020157,27.30268597584607,1.1600036621093608,-0.5221629293855017,-2.8073329925536967,-6.1406993611204115,0.526033376013018,-4.474016176837054,-1.1406498082703393,3.5215982055663773,28.696613524093635,-10.371625982528727,1.6666831842833607,12,1.2966651916503764,1.8166656494140483,-1.7366685867309712,-4.476669311523452,7.680000305175767,0,-0.011098840649192532,1.125597080937638,65.48666381835939,1.4585333720384968,65.28666687011719,-1.1952813430794045,68.50666809082031,-0.011098840649192532
10783,2022-12-20,66.27333068847656,66.87333679199219,65.96666717529297,66.23332977294922,3250500.0,0.0030268935578225964,-2.16284083196934,0.07143051771116804,30.036827790887926,38.10675748986929,1.5845929602539428,2.8624162854121096,-1.321597598642768,-4.558062039238379,25.760355314175897,0.9066696166992188,-0.8973668266807522,-2.44233589172363,-5.953303266480006,1.0686314830327461,-4.197819579101818,-0.6868522043454419,2.689409558105453,32.51665638652,-2.639075934065083,1.7554836873781912,12,1.0966682434082031,1.616668701171875,-1.8299951553344727,-4.569995880126953,6.246665954589844,1,-0.0022130694043155374,-3.047629427792761,66.07333374023439,1.125597080937638,65.48666381835939,1.4585333720384968,65.28666687011719,-0.0022130694043155374
10784,2022-12-21,67.36000061035156,67.63333129882811,66.60666656494139,66.75333404541016,2535450.0,0.01639679054283527,-1.2814733183570677,15.166316994087355,36.261898784761385,36.53345969075118,0.15349962423113084,1.596100242358574,-2.200662184219894,-5.593355325325895,23.629864706398486,1.3600006103515483,-1.0610994632795467,-1.1896659851074247,-4.622658845308706,2.2433268750938566,-2.9061624152080583,0.5268304449932089,1.0464109409179514,91.73394307020396,59.36622518253134,1.7164964301006376,12,0.009998321533203125,0.529998779296875,-2.673333168029785,-5.413333892822266,5.513336181640625,2,0.011975408341365457,-2.16284083196934,66.27333068847656,-3.047629427792761,66.07333374023439,1.125597080937638,65.48666381835939,0.011975408341365457
10785,2022-12-22,66.54666900634766,67.31999969482422,65.63333129882811,67.13333129882811,3855900.0,-0.01207440018756345,2.513895842770774,-0.9670259189858538,34.23138959016475,35.8283223937388,0.6378044765962727,2.2037070813827597,-1.1737199924329502,-4.726468099527466,21.312847446710936,1.7266693115234517,-1.2718803042691462,-1.8006645202636662,-5.203372548497455,1.602043507970123,-3.5020185343805537,-0.09931050614677872,1.3701732930468609,67.13719771764013,38.27490583154201,1.7013540141168924,12,0.8233299255371094,1.3433303833007812,-1.8500032424926758,-4.590003967285156,7.693328857421875,3,0.11280294826942794,-1.2814733183570677,67.36000061035156,-2.16284083196934,66.27333068847656,-3.047629427792761,66.07333374023439,0.11280294826942794
10786,2022-12-23,67.03333282470703,67.39333343505861,66.19999694824219,66.51333618164061,2305650.0,0.007313120635879633,-1.0813855233304972,-0.8863645230509593,41.84560103083199,35.43873167976646,0.08597868839603962,1.5618966197407786,-1.4730353619215748,-5.16269601673072,18.99187794074195,1.1933364868164205,-1.543727008525039,-1.1646675109863338,-4.520112168975828,2.1907771470031605,-2.842389839981081,0.5130548180084133,0.5999984741210795,71.69811999769745,38.17092607839497,1.677722328994748,12,0.3366661071777344,0.8566665649414062,-1.3849973678588867,-4.849998474121094,7.3733367919921875,4,0.1020388466312998,2.513895842770774,66.54666900634766,-1.2814733183570677,67.36000061035156,-2.16284083196934,66.27333068847656,0.1020388466312998
10787,2022-12-27,66.87999725341797,67.44000244140625,66.71333312988281,67.16000366210939,1560150.0,-0.002287452597501516,-1.3695687328183503,-0.5384773390847728,40.233219226072535,35.84654123254072,-0.04089754434917836,1.625845716479276,-1.087931314701791,-4.959729907693884,17.682860086918406,0.7266693115234375,-1.7589079976452666,-1.208336257934576,-4.586616086782598,2.1699435709134463,-2.89747617235858,0.480803656489428,-2.5533294677734375,62.3332977294929,26.049796449512755,1.6891399144240085,12,0.44000244140625,1.0100021362304688,-1.1816625595092773,-4.696662902832031,6.573333740234375,1,0.11872013707357731,-1.0813855233304972,67.03333282470703,2.513895842770774,66.54666900634766,-1.2814733183570677,67.36000061035156,0.11872013707357731
10788,2022-12-28,66.16666412353516,67.22000122070311,66.10666656494139,67.13333129882811,1534200.0,-0.010665866614495978,-1.04909043677284,3.452303751941138,34.94250000822129,35.36859712704562,0.4045816551693946,2.188320662677384,-0.15880542513951923,-4.203071590149676,16.423243324220387,1.1133346557617188,-1.7760602885261818,-1.754669189453125,-5.167772062089512,1.6584336831832616,-3.4612206257713183,-0.04811775313493172,-1.7777296447753912,26.666641235352273,-8.589924896612196,1.706551436318196,12,-0.18666458129882812,1.7233352661132812,-0.13166236877441406,-3.8566627502441335,7.459999084472656,2,0.11466000322625391,-1.3695687328183503,66.87999725341797,-1.0813855233304972,67.03333282470703,2.513895842770774,66.54666900634766,0.11466000322625391
10789,2022-12-29,65.72666931152344,66.66000366210939,65.56666564941406,66.57333374023439,2061600.0,-0.00664979590311876,1.1437910452226407,0.8758592929923008,35.389985411767796,35.87509188652548,0.4568007118240587,2.3652401036649167,0.45655843674595076,-3.726766895814066,14.754932614841486,1.0933380126953267,-1.9525390217655314,-1.9506641387939396,-5.251345249901576,1.3500169723136963,-3.6010046943477647,-0.30032358324011454,-1.276713473510739,8.541104984076044,-27.088870283812454,1.6503405555538213,12,0.2533302307128906,2.163330078125,0.37999916076660156,-3.4166679382324148,7.799995422363281,3,0.1033572429989531,-1.04909043677284,66.16666412353516,-1.3695687328183503,66.87999725341797,-1.0813855233304972,67.03333282470703,0.1033572429989531
10790,2022-12-30,65.98000335693361,66.21333312988281,65.06666564941406,65.32666778564453,1893450.0,0.0038543569613949114,1.0476294277929155,-0.7716582262511978,42.472061269956725,36.75640939958976,0.3488439000126533,1.8397402258291464,0.38429331927528665,-3.9396074472147973,12.981151901923843,1.14666748046875,-2.005090395985917,-1.4646636962890511,-4.536066192854847,1.6067388002767444,-3.000364944571942,0.07103755199383954,-1.4702465868530368,38.48327429133589,-0.9898262986596364,1.535701248282895,12,0.3699951171874858,1.9099960327148295,0.7116641998290874,-3.2433357238769673,5.9699935913085795,4,0.10447610009607833,1.1437910452226407,65.72666931152344,-1.04909043677284,66.16666412353516,-1.3695687328183503,66.87999725341797,0.10447610009607833
10791,2023-01-03,65.62000274658203,66.15333557128906,65.11333465576172,65.91999816894531,2961300.0,-0.00545620782108891,1.7130332673227915,-0.45917509400470774,33.879011848918395,36.58805499573142,0.8155069811194693,1.9112911871759906,0.9930422609814542,-3.560807801993647,11.995196491558355,1.0400009155273438,-2.139126282258573,-1.5793312072753878,-4.386694146367915,1.2280317318171399,-2.9830126768216445,-0.17564973772913106,-1.0516410630749533,23.3147313535512,-14.812834724817346,1.4036814695462614,1,0.7299957275390625,2.1399993896484375,1.433328628540039,-2.5733375549316406,7.3899993896484375,1,0.13136230960667694,1.0476294277929155,65.98000335693361,1.1437910452226407,65.72666931152344,-1.04909043677284,66.16666412353516,0.13136230960667694
10792,2023-01-04,65.47333526611328,66.23332977294922,65.18000030517578,66.04666900634766,2649450.0,-0.0022351032357490475,1.225370728562218,1.9111416291549046,35.18107977118579,37.15963854909785,0.9701342283093908,1.8841551774804657,1.3360033641671265,-3.3933420876272606,11.425080839644242,1.0533294677734375,-1.875118862676814,-1.5543319702148466,-4.3419285149613245,1.2332645745316313,-2.9481302425880926,-0.16053369784160054,-0.8475407674482227,18.885566287087094,-19.34135456757192,1.3937982723732418,1,0.8766632080078125,2.2866668701171875,1.579996109008789,-2.4266700744628906,7.51666259765625,2,0.13644232899205178,1.7130332673227915,65.62000274658203,1.0476294277929155,65.98000335693361,1.1437910452226407,65.72666931152344,0.13644232899205178
10793,2023-01-05,65.18666839599611,65.49333190917969,64.63999938964844,65.28666687011719,2613450.0,-0.0043783758525822725,2.324703119658755,0.17441581944959464,31.445597476500055,36.62449395929104,1.214126197106836,1.9621639031501132,1.779919801312701,-3.0951034841744587,11.108926159815724,0.85333251953125,-1.6911278574356174,-1.644665527343733,-4.366086657917407,1.076755603229941,-3.00537609263057,-0.28395496205689597,2.253334045410142,27.06276485651532,-10.275542716694272,1.3607105652868399,1,0.8533325195312358,2.573333740234361,1.9299964904785014,-2.1400032043457173,7.813331604003892,3,0.1268152338671138,1.225370728562218,65.47333526611328,1.7130332673227915,65.62000274658203,1.0476294277929155,65.98000335693361,0.1268152338671138
10794,2023-01-06,66.87999725341797,67.07333374023439,65.66000366210939,65.66000366210939,2392200.0,0.02597661299600751,-1.3169467252841254,-12.200122072176764,60.73674133954653,39.569533042555676,-0.6196101766301894,0.052581088651635355,0.2727770866360544,-4.77232533804208,9.938133891761025,1.8866653442382812,-1.509414597095173,0.18766365051268963,-2.1873690009737885,2.5626963019991678,-0.9998526752305565,1.3751799762559358,0.5040051269531318,92.05466824689074,48.62662009909279,1.1875163257432415,1,-0.839996337890625,0.8800048828125,0.5700006484985352,-3.833332061767578,6.319999694824219,4,0.10087718647812971,2.324703119658755,65.18666839599611,1.225370728562218,65.47333526611328,1.7130332673227915,65.62000274658203,0.10087718647812971
10795,2023-01-09,66.52666473388672,67.44667053222656,66.35333251953125,66.83999633789061,2710500.0,-0.005283082147752194,-2.3131654085796525,-0.2568305327471506,56.86620977564111,41.23848956975669,-0.3010749194592677,0.21643804343435136,0.7892472143484781,-4.410525088124942,9.037195135909752,1.0933380126953125,-1.2852743352103602,-0.03833541870116619,-2.1323224906481215,2.055651653245789,-1.085328954674651,1.0086581172723186,-1.8866653442382812,67.22074829562135,19.854541897263047,1.0469935359734788,1,-0.48332977294921875,1.23333740234375,0.9233331680297852,-3.479999542236328,8.383338928222656,0,0.10522096708140549,-1.3169467252841254,66.87999725341797,2.324703119658755,65.18666839599611,1.225370728562218,65.47333526611328,0.10522096708140549
10796,2023-01-10,66.99333190917969,67.01999664306639,65.51999664306639,65.83999633789061,2758200.0,0.00701473878421055,1.486191198786098,-3.680878521512789,56.17173121293197,43.009435346074405,-0.864974214305974,-0.30636641065056835,0.4659196572576576,-4.852512512739139,9.323894918017658,1.5,-1.19277648747763,0.4539985656738281,-1.6036581347131857,2.511655266060842,-0.5748297845196788,1.482826915867335,-2.297199096679691,83.84781828659658,32.71057054319053,1.0288283501935056,1,-0.9499969482421875,0.5400009155273438,1.2166671752929688,-3.946666717529297,7.876670837402344,1,0.0739874387167676,-2.3131654085796525,66.52666473388672,-1.3169467252841254,66.87999725341797,2.324703119658755,65.18666839599611,0.0739874387167676
10797,2023-01-11,67.37333679199219,67.42666625976561,66.28666687011719,67.05999755859375,3378300.0,0.005672279195303442,4.428592188919464,0.27168088906528737,57.205282074449585,45.48307779787755,-1.3048594418977473,-0.8286156032924765,0.18998803048287982,-5.212828664596145,9.609136945961412,1.1399993896484233,-0.9827915511386038,0.8973365783691349,-0.9559001302845331,2.750573287022803,-0.029281775957699097,1.823954932695969,-2.6221932250976607,97.38716306581566,42.081297753147325,0.9266183543268356,1,-1.3300018310546875,-0.003337860107421875,1.0033283233642578,-4.326671600341797,8.316665649414062,2,0.08366314647055217,1.486191198786098,66.99333190917969,-2.3131654085796525,66.52666473388672,-1.3169467252841254,66.87999725341797,0.08366314647055217
10798,2023-01-12,67.59333038330078,67.93333435058594,66.84666442871094,66.98000335693361,2907600.0,0.0032652916091686635,-1.4696906644472187,1.9573898222546418,51.72411460347562,47.29798104140064,-1.4541138538068878,-1.1512125986794643,0.06737909916600415,-5.398987152664546,8.898731411861913,1.086669921875,-0.9297147226269402,1.1449970245361385,-0.6175249969068517,2.9075190459791287,0.2637360138146363,2.0262580352576407,-2.7882762770996123,85.91146335526261,33.7588713221907,0.8812610107214952,1,-1.3066635131835938,-0.22333145141601562,0.9550018310546875,-4.546665191650391,6.266670227050781,3,0.07984023645329974,4.428592188919464,67.37333679199219,1.486191198786098,66.99333190917969,-2.3131654085796525,66.52666473388672,0.07984023645329974
10799,2023-01-13,68.44667053222656,68.51999664306639,67.04000091552734,67.25333404541016,2554200.0,0.012624620566655809,1.2089674609275174,1.9456773230501756,63.95692266996054,49.685187863623284,-2.102105260054799,-2.117861964202646,-0.6792317346717027,-6.186042401352793,8.26751895571696,1.4799957275390483,-0.8197085215656301,2.0013370513916016,0.2534223229137922,3.749251779869411,1.1273796871526969,2.8752944156305063,-3.516485216250004,97.55579630533902,45.34479741940927,0.8739573642389032,1,-1.8666725158691406,-1.0766716003417969,0.06666183471679688,-5.400005340576172,4.653327941894531,4,0.06652375392941301,-1.4696906644472187,67.59333038330078,4.428592188919464,67.37333679199219,1.486191198786098,66.99333190917969,0.06652375392941301
10800,2023-01-17,67.73999786376953,68.85333251953125,67.68666839599611,68.66666412353516,3225750.0,-0.010324427221398702,-1.258077377436538,-0.7765339198148491,55.028447339847986,52.03512514039324,-1.2510880738832952,-1.283788530234034,0.1550240712536919,-5.418117852860291,8.172897269549573,1.166664123535142,-0.5858193917843977,1.1719978332519503,-0.5778854059846878,2.9218810724885884,0.2970562136336241,2.0469394528702765,-2.5944238681675813,66.59998580933714,16.157756293726777,0.8749416196183214,1,-0.9933319091796875,-0.3699989318847656,0.7083358764648438,-4.693332672119141,5.700004577636719,1,0.08060229194947932,1.2089674609275174,68.44667053222656,-1.4696906644472187,67.59333038330078,4.428592188919464,67.37333679199219,0.08060229194947932
10801,2023-01-18,66.49333190917969,68.36666870117189,66.413330078125,68.03333282470703,3540450.0,-0.018403690491649916,-1.2980392508852485,1.6618722213074264,47.61905656743133,53.4171225621983,0.14805723886041733,0.044439791392449024,1.4899074945006987,-4.1259819838575,7.651232108867203,1.9533386230468892,-0.3438535758548227,-0.12500152587890057,-1.800242417240753,1.5502393654829518,-0.9626219715598268,0.7126189198020256,-1.0511372316633896,8.051887830020986,-39.19723471856486,0.8376204456809287,1,0.25333404541015625,0.8766670227050781,1.9550018310546875,-3.446666717529297,5.806671142578125,2,0.12657918487865283,-1.258077377436538,67.73999786376953,1.2089674609275174,68.44667053222656,-1.4696906644472187,67.59333038330078,0.12657918487865283
10802,2023-01-19,65.33999633789061,66.34666442871094,64.77999877929689,66.34666442871094,3144150.0,-0.0173451312811993,2.1125763569945,0.6536801898430122,45.171335954302016,54.94220461528741,1.4309715572511834,1.2016266522357881,2.67388477312646,-2.9436404341230826,7.95681419019538,1.7133331298827983,-0.2516759009960623,-1.2416702270507898,-2.9973098069421695,0.51396935284059,-2.1194900169964797,-0.3638504371050999,3.513336181640639,13.74789286383153,-34.61332412704797,0.8778197899456864,1,1.4766693115234517,2.030002593994155,2.805004119873061,-1.8699970245361186,6.770004272460952,3,0.1458525702910849,-1.2980392508852485,66.49333190917969,-1.258077377436538,67.73999786376953,1.2089674609275174,68.44667053222656,0.1458525702910849
10803,2023-01-20,66.12666320800781,66.30666351318361,64.89333343505861,65.23999786376953,3327600.0,0.012039591585667253,1.2673757519751263,-0.8807921422399948,52.24547205109404,53.998730249903794,0.8847010091552931,0.42520912849171566,1.9272028289185243,-3.670033427855074,8.41547816490127,1.413330078125,-0.011454292104346564,-0.44766998291015625,-2.209945160860798,1.3146051950404853,-1.328807571885477,0.43346760606516455,2.64520263671875,33.06049822064034,-19.497565925744617,0.881137588975324,1,0.69000244140625,1.2433357238769531,2.713336944580078,-2.609996795654297,6.073333740234375,4,0.1446215304001659,2.1125763569945,65.33999633789061,-1.2980392508852485,66.49333190917969,-1.258077377436538,67.73999786376953,0.1446215304001659
10804,2023-01-23,68.16666412353516,68.7066650390625,66.04000091552734,66.54000091552734,5964000.0,0.03084989951950723,-1.0304575899988964,1.8345853016340123,60.22440100513835,54.37186260873682,-1.0656577617632337,-1.6350919977579963,-0.07858749381287566,-5.625683272836284,8.9289202374075,2.6666641235351562,0.28691749867442695,1.5519977569580021,-0.319527079680455,3.4235225935964593,0.6162353386387736,2.4877601752772307,-3.386665344238267,83.14234875444834,27.6140581948124,0.9357624183192282,1,-1.3499984741210938,-0.8466644287109375,0.6983356475830078,-4.573331832885742,4.883338928222656,0,0.0835208317734113,1.2673757519751263,66.12666320800781,2.1125763569945,65.33999633789061,-1.2980392508852485,66.49333190917969,0.0835208317734113
10805,2023-01-24,74.05332946777344,74.2933349609375,69.0,70.0,11576700.0,0.086356952036998,1.335291167531143,2.491806200459641,75.99667731112437,56.57463439742486,-6.450752891704212,-7.305077293595758,-5.844954755191509,-11.384075371185247,9.806708325014759,6.126670837402344,0.8261225736509346,7.063330078125006,3.2478777756229107,10.8787823806271,5.155603926873951,8.97105622937606,-9.19479736328124,97.47716796104359,36.309539683154874,1.9077261512510486,1,-4.51666259765625,-4.743328094482422,-5.228330612182617,-10.196664810180664,0.7366714477539062,1,-0.01287357368674713,-1.0304575899988964,68.16666412353516,1.2673757519751263,66.12666320800781,2.1125763569945,65.33999633789061,-0.01287357368674713
10806,2023-01-25,73.87333679199219,74.21333312988281,72.87333679199219,73.86666870117188,4023450.0,-0.002430581812794541,2.902935490322437,0.001645089764680638,75.84085672025861,58.64525380251476,-5.80238207910341,-6.942310348572448,-5.5904829610013,-11.06980565953085,10.777164208127406,1.339996337890625,0.9684301084323295,6.541337203979495,1.6383169620757627,11.444357445883234,4.089827083027629,8.992847324931361,-8.637412573242173,95.58516422707893,27.868323305022287,2.4515101209518684,1,-4.336669921875,-4.563335418701172,-5.920003890991211,-9.313337326049805,2.3166656494140625,2,-0.005865910075323777,1.335291167531143,74.05332946777344,-1.0304575899988964,68.16666412353516,1.2673757519751263,66.12666320800781,-0.005865910075323777
10807,2023-01-26,74.81999969482422,75.26000213623047,73.72000122070312,74.5999984741211,4010100.0,0.012814676362834287,1.7999861284505478,32.993135011441645,78.4785174011576,61.61796522447942,-6.237601278891361,-7.656164137390931,-6.465389940711162,-11.874897700221666,11.94133398437334,1.5400009155273438,1.2252715746239744,7.090999984741217,1.163334372677383,13.01866559680505,4.1271671787093,10.054832790773133,-9.2217790463867,95.75560429208554,21.950473786202693,2.9638328060319177,1,-4.799999237060547,-4.869998931884766,-7.190000534057617,-10.260000228881836,1.4599990844726562,3,-0.033680789272186096,2.902935490322437,73.87333679199219,1.335291167531143,74.05332946777344,-1.0304575899988964,68.16666412353516,-0.033680789272186096
10808,2023-01-27,73.75333404541016,74.82666778564453,72.63333129882812,74.66666412353516,4204650.0,-0.014256424134787227,2.5567501360914533,-4.151477320016646,71.10111555300301,62.41176443370637,-4.699444562084707,-6.315796030063382,-5.33186610945674,-10.660781816819366,12.591828462869964,2.1933364868164062,1.4634446533304128,5.645000839233404,-0.8093021206244231,12.099303799091231,2.4178493593044834,8.872152319162325,-7.575406507705054,83.65869966006997,11.65961273368518,3.2271514799289136,1,-3.7333335876464844,-3.803333282470703,-6.123334884643555,-9.193334579467773,2.0366668701171875,4,-0.022281479967356965,1.7999861284505478,74.81999969482422,2.902935490322437,73.87333679199219,1.335291167531143,74.05332946777344,-0.022281479967356965
10809,2023-01-30,72.5199966430664,74.04000091552734,72.4000015258789,73.59333038330078,3973950.0,-0.016722463035832136,-1.4974787963285698,1.1751871157444533,67.45630135951323,63.79263710255806,-3.1598324862360982,-4.793173171143309,-4.05407980613731,-9.289501115000746,12.92710046592622,1.6399993896484375,1.662156316073066,4.071997070312506,-2.5669409134847996,10.710935054109811,0.752528078413846,7.391466062211165,-5.797144629449775,56.22995913522183,-15.697180804026203,3.3194689918986544,1,-2.4999961853027344,-2.569995880126953,-4.889997482299805,-7.959997177124023,3.44000244140625,0,-0.004412571837243973,2.5567501360914533,73.75333404541016,1.7999861284505478,74.81999969482422,2.902935490322437,73.87333679199219,-0.004412571837243973
10810,2023-01-31,72.87333679199219,73.0999984741211,72.13333129882812,72.85333251953125,4150050.0,0.00487231336571714,3.0845583494519664,-0.01863751386085127,67.24003407276967,65.97274571426233,-3.026724793465391,-4.852387455395927,-4.3712739190383445,-9.519964771183659,12.952484516654916,0.9666671752929688,1.9358209237043695,4.080670547485354,-2.732247758601005,10.893588853571707,0.6742113944421817,7.487129700528527,-5.63825577101872,23.66752151559591,-44.820466928148036,3.4064591530431776,1,-2.8533363342285156,-2.9233360290527344,-5.243337631225586,-8.313337326049805,1.4366607666015625,1,0.0024242921697121833,-1.4974787963285698,72.5199966430664,2.5567501360914533,73.75333404541016,1.7999861284505478,74.81999969482422,0.0024242921697121833
10811,2023-02-01,74.23999786376953,74.72666931152344,71.84666442871094,72.38666534423828,3873600.0,0.018753924712934467,1.0377329972091618,92.64683447749809,69.03176475414443,68.62390446980035,-3.5525495882467055,-5.8395450372889,-5.68752710810368,-10.730710563648124,13.175512970850733,2.8800048828125,2.104151679151201,5.016331863403323,-2.0378602843656495,12.070524011172296,1.489235789518844,8.543427937287802,-6.523421575880647,70.11710062517741,5.066359418284009,3.527096073884485,2,-4.163330078125,-4.289997100830078,-6.60999870300293,-9.679998397827148,-1.9199981689453125,2,0.007408446492240817,3.0845583494519664,72.87333679199219,-1.4974787963285698,72.5199966430664,2.5567501360914533,73.75333404541016,0.007408446492240817
10812,2023-02-02,74.40666961669922,74.66000366210938,73.21333312988281,74.2066650390625,2944800.0,0.002245039840053975,3.094315789473684,0.10791618639881442,68.93995885559158,70.47884744807787,-2.567905029957913,-5.589199763055234,-5.808551968842082,-10.76180122918744,13.474885854460656,1.4466705322265625,2.4364823076082445,4.736336898803714,-2.448091442568497,11.920765240175918,1.1441227281176083,8.32855106948982,-6.237487777909834,85.9061175898309,22.52359968132621,3.5922141706861033,2,-3.7566680908203125,-4.456668853759766,-6.776670455932617,-9.846670150756836,-2.9866714477539062,3,0.023967378648900084,1.0377329972091618,74.23999786376953,3.0845583494519664,72.87333679199219,-1.4974787963285698,72.5199966430664,0.023967378648900084
10813,2023-02-03,73.45333099365234,74.24666595458984,73.31999969482422,73.9000015258789,2422950.0,-0.012812542584662578,-1.5981304412928619,-2.2333015449170324,63.84074119537324,70.88066302477064,-0.5207455772905689,-4.200132123498307,-4.830234281961822,-9.687161185397002,13.473643815525804,1.086669921875,2.9554896692194887,3.3696651458740234,-3.6785447051032207,10.417874996851275,-0.15443977961460575,6.893770071362653,-4.858699937016496,55.78693892256178,-3.137689425139719,3.524104925488625,2,-1.3233299255371094,-3.5033302307128906,-5.848331451416016,-8.893331527709961,-0.9033279418945312,4,0.03848249966892325,3.094315789473684,74.40666961669922,1.0377329972091618,74.23999786376953,3.0845583494519664,72.87333679199219,0.03848249966892325
10814,2023-02-06,73.62666320800781,73.86666870117188,73.05999755859375,73.3133316040039,3402300.0,0.00235975975508107,1.0336010001442515,-0.7014825948826564,66.76793794721807,69.85524753989216,0.18089523260599094,-4.049737541475565,-5.011734912227894,-9.701079735230607,14.621265725768573,0.806671142578125,3.659123242844032,3.2056640625000057,-3.8427468483390896,10.254074973339101,-0.318541392919542,6.729869517919553,-4.632109886596282,61.80540838384266,3.6925529867650795,3.524205455419546,2,-0.07332992553710938,-3.6766624450683594,-6.69166374206543,-8.793331146240234,-2.9366607666015625,0,0.029382530910136984,-1.5981304412928619,73.45333099365234,3.094315789473684,74.40666961669922,1.0377329972091618,74.23999786376953,0.029382530910136984
10815,2023-02-07,73.52666473388672,73.87999725341797,72.3133316040039,73.40666961669922,3047550.0,-0.0013581828886986003,2.7903499704666275,0.382965253597604,71.43437086570047,69.36563800049682,0.2216373739838815,-3.582083113719847,-4.918441201961485,-9.444143476038931,15.913643073008954,1.5666656494140625,4.3002155259116535,2.7556655883789034,-4.172686171037213,9.68401734779502,-0.7085102913291479,6.219841468086955,-4.1561844835860455,58.333245030305605,-5.859506243487502,3.464175879708057,2,0.026668548583984375,-3.5766639709472656,-6.591665267944336,-8.69333267211914,-2.676666259765625,1,0.03309458356900641,1.0336010001442515,73.62666320800781,-1.5981304412928619,73.45333099365234,3.094315789473684,74.40666961669922,0.03309458356900641
10816,2023-02-08,71.94999694824219,73.80000305175781,71.91000366210938,73.5,3029700.0,-0.021443483005123776,-1.3190324181122044,-12.917217700915565,69.6375516672696,68.38330847450925,1.6726892868091454,-1.7023130855126567,-3.3484543474181976,-7.7101293138294835,16.65532714379253,1.8899993896484375,4.700768216607358,0.9311645507812472,-5.779402381742273,7.641731483304767,-2.4241189154805056,4.286448017043,-2.226145384785724,1.4543013139204546,-66.26413477880591,3.355283466261759,2,1.3866691589355469,-1.9999961853027344,-4.829998016357422,-7.116664886474609,-3.2599945068359375,2,0.03280056581585744,2.7903499704666275,73.52666473388672,1.0336010001442515,73.62666320800781,-1.5981304412928619,73.45333099365234,0.03280056581585744
10817,2023-02-09,73.01000213623047,74.4800033569336,72.66999816894531,73.38999938964844,4412600.0,0.01473252582277107,-2.4150874137198874,0.24515903564642993,70.12279142052549,68.27460579312287,0.3675916435960005,-2.443669804537933,-4.37244241596926,-8.599704411790285,17.829220375318084,2.5300064086914062,4.31386920598726,1.70933647155762,-4.827798496403602,8.246471439518842,-1.559231012422984,4.977903955538224,-2.953981538407561,42.801502129996585,-28.09053882066737,3.26856748398061,2,0.27666473388671875,-3.0600013732910156,-5.9550018310546875,-8.17667007446289,-2.660003662109361,3,-0.009450793332655527,-1.3190324181122044,71.94999694824219,2.7903499704666275,73.52666473388672,1.0336010001442515,73.62666320800781,-0.009450793332655527
10818,2023-02-10,72.98999786376953,73.69000244140625,72.44000244140625,73.5199966430664,2291400.0,-0.00027399358821567077,1.873528947506884,1.3947437107233922,65.988940841799,68.11156573559906,0.2994165196648737,-2.1066392626183017,-4.329880679088575,-8.43054239598007,19.363671597454342,1.25,3.9226172674581363,1.4194988250732479,-4.91570676615774,7.754704416304236,-1.748103970542246,4.587101620688742,-2.6217383736421738,42.02312567722017,-26.190800228804967,3.167602795615492,2,0.29666900634765625,-3.039997100830078,-5.93499755859375,-8.156665802001953,-1.5499954223632812,4,-0.02150979231092054,-2.4150874137198874,73.01000213623047,-1.3190324181122044,71.94999694824219,2.7903499704666275,73.52666473388672,-0.02150979231092054
10819,2023-02-13,73.0,73.30000305175781,72.19000244140625,72.62000274658203,1885800.0,0.00013703434063860875,1.2652996084109893,-0.7169776011976737,44.27953706604085,65.56039940151808,0.40751815819247383,-1.853032840024298,-4.352205703169446,-8.281830773695702,20.583564824109438,1.1100006103515625,3.3582274040674065,1.2018344879150362,-4.986252027716333,7.389921003546405,-1.8922087699006482,4.295877745730721,-2.338235951106455,42.41231390360838,-21.18708012713644,3.0940432578156867,2,0.2866668701171875,-2.979999542236328,-6.099998474121094,-8.040000915527344,-2.660003662109389,0,-0.0061643417567422976,1.873528947506884,72.98999786376953,-2.4150874137198874,73.01000213623047,-1.3190324181122044,71.94999694824219,-0.0061643417567422976
10820,2023-02-14,73.19999694824219,74.01000213623047,72.1500015258789,72.91000366210938,2679600.0,0.0027396842224958196,-1.055252065418985,0.763145742566306,46.35112786928623,63.040328636533836,0.28913669113839546,-1.7107164317215506,-4.5633152440898215,-8.30884333093097,21.768246839694992,1.8600006103515625,3.02434985042224,1.128831481933588,-4.780924896639405,7.038587860506581,-1.8260467073529156,4.083709671220092,-2.2623386141084296,50.19429724955842,-8.97249670715781,2.9548781892864975,2,0.0850067138671875,-3.1799964904785156,-6.299995422363281,-7.573331832885742,-3.3899993896484375,1,-0.03428954387266836,1.2652996084109893,73.0,1.873528947506884,72.98999786376953,-2.4150874137198874,73.01000213623047,-0.03428954387266836
10821,2023-02-15,74.91000366210938,75.01000213623047,73.01000213623047,73.19000244140625,2850700.0,0.023360748431127565,1.0833353201567206,5.931176006314128,50.45046902696094,60.98594087779709,-1.4704706409797836,-2.9068735570418767,-6.2613545325018976,-9.828204813296821,23.452150778019984,2.0,2.87184142396832,2.418004608154291,-2.9973644388602025,7.833373655168785,-0.2896799153529628,5.125689131661545,-3.7130046998498187,96.50355060208182,40.23146441950611,2.707684523507247,2,-1.4500007629394531,-4.890003204345703,-8.00833511352539,-9.28333854675293,-5.010002136230483,2,-0.05419843798568513,-1.055252065418985,73.19999694824219,1.2652996084109893,73.0,1.873528947506884,72.98999786376953,-0.05419843798568513
10822,2023-02-16,74.87000274658203,75.37000274658203,72.31999969482422,74.33999633789062,2142400.0,-0.0005339862978483989,2.9869153938596096,0.30814304217455335,56.229071725145246,60.14019982554954,-1.5174055962408062,-2.230668845121855,-6.157378988495793,-9.584253025537379,24.107444684920583,3.0500030517578125,2.701017933860385,1.90150337219238,-2.433477030896654,6.236483775281414,-0.2659868293521299,4.06899357373689,-3.429223593884217,84.47205557609016,30.356176711004636,2.1674902015445134,2,-1.2299995422363281,-4.795001983642578,-8.081668853759766,-8.533336639404297,-3.9300003051757812,3,-0.08254307571075803,1.0833353201567206,74.91000366210938,-1.055252065418985,73.19999694824219,1.2652996084109893,73.0,-0.08254307571075803
10823,2023-02-17,75.69000244140625,76.12000274658203,74.9800033569336,75.05999755859375,2597100.0,0.010952312872215764,-1.886098931875688,1.1886740848435993,68.53798936171162,60.33687220493771,-2.2202512185830443,-2.4216301789841452,-6.90921901971501,-10.184840765442075,24.91397240789653,1.25,2.3807628894827104,2.2433361053466854,-0.8443387361908066,5.331010946884177,0.6994986845779465,3.7871735261154242,-3.934885401197704,89.16876138643543,33.861254320543324,1.543837420768745,2,-1.6749992370605469,-5.240001678466797,-8.983335494995117,-9.020004272460938,-3.850006103515625,4,-0.07055098157010875,2.9869153938596096,74.87000274658203,1.0833353201567206,74.91000366210938,-1.055252065418985,73.19999694824219,-0.07055098157010875
10824,2023-02-21,73.86000061035156,75.62999725341797,73.55999755859375,75.36000061035156,2725600.0,-0.024177589800863597,1.0294181445550628,-2.3809339275334236,54.92018827926569,58.50196302866718,-0.3952326175510166,-0.15096854514290214,-5.048540473900545,-8.143415077567141,26.376192983598767,2.1300048828125,1.990683548368395,0.1286674499511662,-1.7041884460690113,1.9615233459713437,-0.7877604980589297,1.045095397961262,-1.668394999505665,43.07301155362867,-15.5660178750799,0.9164279480100919,2,0.15500259399414062,-3.4099998474121094,-7.031667709350586,-6.846668243408203,-1.5100021362304688,1,-0.03276466489232799,-1.886098931875688,75.69000244140625,2.9869153938596096,74.87000274658203,1.0833353201567206,74.91000366210938,-0.03276466489232799
10825,2023-02-22,73.0999984741211,74.9800033569336,72.86000061035156,74.2300033569336,2383200.0,-0.010289766178582349,-1.6335427861969616,0.7533365885416666,43.94906625242366,55.64768687146207,0.33288898380914134,0.5628057832758202,-4.247147408077126,-7.199490106418807,25.498111340079817,2.1200027465820312,1.750012518539819,-0.5836681365966854,-2.430795257799872,1.2634589846065012,-1.5072316971982787,0.3398954240049079,-0.5155531497015886,20.52626718118191,-35.146440983727004,0.9235635606015922,2,1.035003662109375,-2.6499977111816406,-6.125,-6.086666107177734,-0.8899993896484375,2,-0.03775652795953999,1.0294181445550628,73.86000061035156,-1.886098931875688,75.69000244140625,2.9869153938596096,74.87000274658203,-0.03775652795953999
10826,2023-02-23,73.44000244140625,73.91000366210938,73.22000122070312,73.58000183105469,2003000.0,0.0046512171598132035,-1.3793112520059982,0.12389272982607756,44.96179084014025,52.852020140308156,0.2530837950828442,0.1988690666755133,-4.490450135064947,-7.346830369434372,24.57257707344805,0.8100051879882812,1.4382390224613602,-0.2219974517822294,-2.0699227109066385,1.6259278073421797,-1.145960081344441,0.7019651777799822,-0.5800018310546875,29.47373281881809,-21.450378575494494,0.9239626295622059,2,0.6949996948242188,-2.990001678466797,-6.381669998168945,-6.426670074462891,-0.2400054931640625,3,-0.04942816941909389,-1.6335427861969616,73.0999984741211,1.0294181445550628,73.86000061035156,-1.886098931875688,75.69000244140625,-0.04942816941909389
10827,2023-02-24,72.30000305175781,72.7300033569336,71.75,72.30000305175781,2483900.0,-0.015522866990070994,1.2790759567786236,-0.0,44.10365344215208,50.42032154034739,1.4324118727110573,1.2020251361771699,-3.301538872524432,-6.006279468555164,23.06330412432741,1.69000244140625,1.0188016127047774,-1.235997009277341,-3.0950847639031878,0.623090745348506,-2.1655408865902643,-0.3064531319644175,3.8199996948242188,12.585874280925651,-36.16481887231384,0.9295438773129234,2,1.6349983215332031,-1.8500022888183594,-5.241670608520508,-5.286670684814453,0.7399978637695312,4,-0.033195040450562874,-1.3793112520059982,73.44000244140625,-1.6335427861969616,73.0999984741211,1.0294181445550628,73.86000061035156,-0.033195040450562874
10828,2023-02-27,72.11000061035156,72.79000091552734,71.29000091552734,72.79000091552734,2717000.0,-0.0026279727992574164,3.4117627259365637,-100.0,42.25931256191242,50.195852150999784,1.6589117052402997,1.330833208653985,-3.0479199511691206,-5.644493238662818,22.20007476001074,1.5,0.727041120358848,-1.3438327789306612,-3.3049386812642325,0.6172731234029101,-2.324385730097447,-0.3632798277638756,3.922602081298834,18.894018127737972,-27.04020779038111,0.9805529511667878,2,1.595001220703125,-1.60333251953125,-5.016668319702148,-5.096668243408203,-1.30999755859375,0,-0.016225185952603582,1.2790759567786236,72.30000305175781,-1.3793112520059982,73.44000244140625,-1.6335427861969616,73.0999984741211,-0.016225185952603582
10829,2023-02-28,72.19999694824219,72.48999786376953,71.73999786376953,72.16999816894531,3346400.0,0.0012480423953526998,1.4590139330114815,-0.04411583210851687,43.2220811203334,49.84818029000503,1.6131398425608978,1.2813284733845478,-3.083548081067562,-5.596950030797501,21.424809280279327,0.75,0.33145549992255496,-1.2378364562988224,-3.235895117934831,0.7602222053371861,-2.2368657871168267,-0.23880712548081817,3.64290167236328,24.66112278148105,-18.89072933795305,0.9990293308180058,2,1.5050048828125,-1.1199951171875,-5.106664657592773,-4.30999755859375,-3.7199935913085795,1,-0.004986158248865835,3.4117627259365637,72.11000061035156,1.2790759567786236,72.30000305175781,-1.3793112520059982,73.44000244140625,-0.004986158248865835
10830,2023-03-01,73.05000305175781,73.12000274658203,71.81999969482422,71.97000122070312,3957600.0,0.011772938219442919,1.131150411486605,36.00152594099695,56.07065504801619,50.47264540345561,0.82653898783893,0.46929751021046684,-3.7643817314393857,-6.313722302016799,20.635775445548777,1.3000030517578125,0.07406392986077037,-0.3966636657714844,-2.3857564439761063,1.5924291124331376,-1.3912100548737953,0.5978827233308266,2.610779660644525,67.17558363350989,17.542775093577887,0.9945463891023141,3,0.654998779296875,-0.4900016784667969,-5.981670379638672,-5.160003662109375,-4.560005187988281,2,-0.009582540019070884,1.4590139330114815,72.19999694824219,3.4117627259365637,72.11000061035156,1.2790759567786236,72.30000305175781,-0.009582540019070884
10831,2023-03-02,74.79000091552734,74.9800033569336,72.62999725341797,72.88999938964844,3231300.0,0.023819271609567094,1.061403068480316,1.759257689427655,59.137551267228766,50.79580979702045,-1.0418310629975451,-1.2937120950840608,-5.317947731192874,-7.89613553742268,19.593927845178722,2.350006103515625,0.22445089389992745,1.3158340454101562,-0.7337294600335298,3.3653975508538423,0.2910522926883061,2.3406157981320064,0.6959505250000007,94.85088575351077,42.521746440819705,1.0247817527218441,3,-1.0849990844726562,-1.0849990844726562,-5.366666793823242,-5.479999542236328,-5.1100006103515625,3,-0.03449661451359931,1.131150411486605,73.05000305175781,1.4590139330114815,72.19999694824219,3.4117627259365637,72.11000061035156,-0.03449661451359931
10832,2023-03-03,76.19000244140625,76.3499984741211,74.41000366210938,75.0,3803800.0,0.01871910026395307,1.5695388999484634,0.6263165714331606,64.38848649386665,50.334753922815445,-2.4975429701674443,-2.69124193873553,-6.530318450486462,-9.107309272879291,18.714935329623696,1.9399948120117188,0.3850934160487185,2.626668930053711,0.27359421796303707,4.979743642144385,1.450131574008381,3.8032062860990408,-4.900001525878906,96.83802154324934,41.420476886686345,1.1765373560453367,3,-2.3700027465820312,-2.3700027465820312,-6.766668319702148,-6.880001068115234,-5.150001525878906,4,-0.03924406611567599,1.061403068480316,74.79000091552734,1.131150411486605,73.05000305175781,1.4590139330114815,72.19999694824219,-0.03924406611567599
10833,2023-03-06,76.27999877929688,76.62999725341797,76.01000213623047,76.19000244140625,5566400.0,0.0011812092795224771,-1.7555525414533248,0.07562701954146792,64.64283573386521,51.41504808443762,-2.7882627179377835,-2.696884119425974,-6.4342171615472665,-9.008166399687823,17.830740892326,0.6199951171875,0.38015894848325615,2.575331878662112,-0.07118439904759555,5.22184815637182,1.2520737398072583,3.898590017516966,-4.888797912597653,92.84256609802448,34.301914504856576,1.3232581388548517,3,-2.3199996948242188,-2.3199996948242188,-6.2949981689453125,-6.486663818359375,-4.1699981689453125,0,-0.04247506444177995,1.5695388999484634,76.19000244140625,1.061403068480316,74.79000091552734,1.131150411486605,73.05000305175781,-0.04247506444177995
10834,2023-03-07,75.79000091552734,76.72000122070312,75.66999816894531,76.23999786376953,3719000.0,-0.0064236742476524444,-2.0434763379035825,-5.0001695489996605,61.27067453996265,53.33967122749751,-2.230236928967429,-2.146559725321623,-5.795010538210221,-8.342625757190717,16.994426203397683,1.0500030517578125,0.2995632365834382,1.9771671295166016,-0.8280071052308244,4.782341364264028,0.5745800121428886,3.3797542468903146,-4.189248193359376,81.02040784550637,20.53899527922512,1.4025871173737159,3,-1.7849998474121094,-1.7849998474121094,-5.805000305175781,-5.996665954589844,-4.200004577636719,1,-0.0658397915752923,-1.7555525414533248,76.27999877929688,1.5695388999484634,76.19000244140625,1.061403068480316,74.79000091552734,-0.0658397915752923
10835,2023-03-08,75.95999908447266,76.47000122070312,75.45999908447266,76.19000244140625,2072600.0,0.0022430157922121996,1.5569644702405672,0.5111220372316978,55.27635647888652,54.48573407624709,-2.181263329030415,-2.239744393463724,-5.784528072539217,-8.328775167988937,16.560601233816648,1.0100021362304688,0.022413851097482507,2.02549858093262,-0.9342358347511492,4.985232996616389,0.5456313730907283,3.5053657887745118,-4.052091452392574,81.41805870337726,24.440106361030104,1.479867207841885,3,-1.9549980163574219,-1.9549980163574219,-5.974998474121094,-6.166664123535156,-3.2399978637695312,2,-0.09847282540407598,-2.0434763379035825,75.79000091552734,-1.7555525414533248,76.27999877929688,1.5695388999484634,76.19000244140625,-0.09847282540407598
10836,2023-03-09,74.30999755859375,76.5,74.23999786376953,76.25,2511400.0,-0.02172197927548669,-1.1730770641528812,8.434670116429496,47.57783331892372,54.871754062555055,-0.4412802473661088,-0.4256979349525949,-3.9851869839959733,-6.52064275335016,16.08923913084893,2.2600021362304688,-0.0325591684284916,0.25749702453613565,-2.553548693506187,3.068542742578458,-1.1480258344850256,1.663019883557297,-2.1133643111962783,2.8225645190565403,-48.58413058617815,1.4055228590211613,3,-0.3049964904785156,-0.3049964904785156,-4.3249969482421875,-4.51666259765625,-1.0499954223632812,3,-0.07832054751764894,1.5569644702405672,75.95999908447266,-2.0434763379035825,75.79000091552734,-1.7555525414533248,76.27999877929688,-0.07832054751764894
10837,2023-03-10,72.31999969482422,74.69999694824219,72.12999725341797,74.5999984741211,3040800.0,-0.026779678766647885,1.0725839696300352,1.1752556237218814,36.76354337036955,54.26111304127251,1.734224691900522,1.5915561116666481,-1.8609512282823175,-4.361510204260696,15.2801627408591,2.5699996948242188,0.05468575754896676,-1.698000717163083,-4.578985443456816,1.1829840091306494,-3.1384930803099564,-0.25750835401620975,4.400001525878906,4.139483162987994,-40.73532313217223,1.4404923631468685,3,1.9099998474121094,1.6850013732910156,-2.3066654205322266,-2.5266647338867188,0.7600021362304688,4,-0.03650441649320657,-1.1730770641528812,74.30999755859375,1.5569644702405672,75.95999908447266,-2.0434763379035825,75.79000091552734,-0.03650441649320657
10838,2023-03-13,71.41999816894531,72.7300033569336,71.05999755859375,71.5,3351000.0,-0.012444711416990217,-3.174998569493982,0.03508854117867516,39.66100927811722,53.86543839213738,2.8229161026517033,2.495871037262617,-0.811405835127502,-3.302064312355725,14.759187248214603,1.6700057983398438,0.08549836591539872,-2.5195022583007756,-5.597263857119557,0.5582593405180063,-4.058383057710159,-0.9806214588913917,5.20820297241211,6.360430696565967,-37.14188645791036,1.5388807994093883,3,2.470001220703125,2.470001220703125,-1.1199970245361328,-1.6266632080078125,1.4900054931640625,0,-0.005320600156262678,1.0725839696300352,72.31999969482422,-1.1730770641528812,74.30999755859375,1.5569644702405672,75.95999908447266,-0.005320600156262678
10839,2023-03-14,72.55000305175781,73.33000183105469,71.79000091552734,71.87000274658203,2957300.0,0.01582196740105557,-2.666651529050599,-8.499809269502194,47.740364994574165,52.939850608421594,1.9531783417224773,1.4023227773727456,-1.7614683065738177,-4.284128015997993,14.263468497585603,1.910003662109375,0.24654240453844523,-1.366997528076169,-4.480054756895612,1.7460597007432739,-2.9235261424858976,0.18953108633355953,3.8554699462890625,27.38979456742474,-18.233189790178404,1.5565286144097217,3,1.339996337890625,1.339996337890625,-1.5100021362304688,-2.7566680908203125,0.029998779296875,1,-0.0060648163045885495,-3.174998569493982,71.41999816894531,1.0725839696300352,72.31999969482422,-1.1730770641528812,74.30999755859375,-0.0060648163045885495
10840,2023-03-15,70.69000244140625,71.70999908447266,69.58999633789061,71.66999816894531,4642800.0,-0.025637498719670915,3.000014395117203,-1.4411695407779734,39.95617417977057,50.80858648759291,3.8478503185268806,3.23025628913706,0.25240440529586294,-2.2859258709882084,13.73748699860578,2.9600067138672017,0.4123937718922974,-3.1014984130859347,-6.523325083725695,0.3203282575538253,-4.812411748405822,-1.3905850777660476,5.501651539062493,15.919037923922675,-30.435293964085822,1.7109133353198802,3,2.464996337890625,2.464996337890625,1.0616645812988281,-0.89666748046875,2.4599990844726562,2,0.012731558429784462,-2.666651529050599,72.55000305175781,-3.174998569493982,71.41999816894531,1.0725839696300352,72.31999969482422,0.012731558429784462
10841,2023-03-16,70.8499984741211,71.05999755859375,69.36000061035156,70.11000061035156,3886900.0,0.0022633473926876313,1.9310392454766085,-0.7551031529778124,44.295811636178094,48.57606705896086,3.4309961788776064,2.899139743845083,0.2629178226549129,-2.271643082805383,12.777009546905195,1.6999969482421875,0.5754269912935541,-2.738502120971674,-6.357006318922473,0.8800020769791246,-4.547754219947066,-0.9292500219962818,4.945556047792962,27.902600853806987,-21.784541291891173,1.8092520989753968,3,2.19000244140625,2.19000244140625,0.9016685485839844,-1.0566635131835938,2.9199981689453125,3,0.02639382903113363,3.000014395117203,70.69000244140625,-2.666651529050599,72.55000305175781,-3.174998569493982,71.41999816894531,0.02639382903113363
10842,2023-03-17,68.69000244140625,70.34999847412111,68.22000122070311,70.25,5872200.0,-0.03048688890944451,1.4204589788717064,-2.1081108946006415,38.35149906243634,45.654807428802094,4.934111068498339,4.819505246257194,2.5765677529806226,0.024164417081905754,12.41511079780147,2.629997253417983,0.47372074112085727,-4.589498138427729,-8.760523159591884,-0.4184731172635736,-6.675010649009806,-2.503985627845651,6.590707767582813,9.197674453326579,-42.551109122912,2.0855125105820798,3,3.779998779296875,3.779998779296875,2.9533309936523438,1.10333251953125,6.1100006103515625,4,0.06653078370061949,1.9310392454766085,70.8499984741211,3.000014395117203,70.69000244140625,-2.666651529050599,72.55000305175781,0.06653078370061949
10843,2023-03-20,70.34999847412111,70.44000244140625,69.23999786376953,69.68000030517578,3082000.0,0.02416648673336219,1.8235199080888953,-0.4294866778825554,44.30769433016002,43.77003184993513,2.6200057998811417,2.886952770593595,1.1019244712626488,-1.5086813884916523,11.681916872661176,1.75,0.22229329993703573,-2.662501907348613,-6.867350423258159,1.5423466085609334,-4.764926165303379,-0.5600776493938469,4.224640836039356,41.682915831813375,-12.934922710989234,2.102424257954772,3,2.0100021362304545,2.120002746582017,1.2683353424072124,-0.556663513183608,2.749999999999986,0,0.03880601870855527,1.4204589788717064,68.69000244140625,1.9310392454766085,70.8499984741211,3.000014395117203,70.69000244140625,0.03880601870855527
10844,2023-03-21,71.44000244140625,71.70999908447266,70.94999694824219,71.11000061035156,3115700.0,0.015494015507137693,-1.3384351745346135,0.49254139242523265,45.11824874524377,42.64135321286371,0.947727472592419,1.6931620842309485,0.1591713664081027,-2.460925392481016,11.603267565718724,1.3600006103515483,-0.2289164973743283,-1.451498031616211,-5.6927798891127,2.789783825880278,-3.5721389603644553,0.6691428971320335,2.4991730598084843,92.26370176700385,37.61360367556503,2.120640928748241,3,0.9199981689453125,1.029998779296875,0.1783313751220703,-1.64666748046875,2.2299957275390625,1,0.02057672411068001,1.8235199080888953,70.34999847412111,1.4204589788717064,68.69000244140625,1.9310392454766085,70.8499984741211,0.02057672411068001
10845,2023-03-22,70.33999633789061,71.8499984741211,70.30000305175781,71.33999633789062,2436800.0,-0.015397621303524511,-1.87039758116929,-3.0302862163037374,35.9621293184904,41.35071943503779,1.303809784864896,2.7149929843749163,1.4080728650094443,-1.239440727828324,12.048502941902193,1.5499954223632812,-0.7645531190939181,-2.4135040283203324,-6.803230368441888,1.976222311801223,-4.608367198381117,-0.2186408582595476,3.0272617352729583,58.402113533042645,8.472091382026356,2.194863170060779,3,1.1200027465820455,2.130004882812514,1.313337326049819,-0.5466613769531108,4.350006103515639,2,0.03184540247064871,-1.3384351745346135,71.44000244140625,1.8235199080888953,70.34999847412111,1.4204589788717064,68.69000244140625,0.03184540247064871
10846,2023-03-23,69.80999755859375,71.72000122070312,69.41999816894531,70.23000335693361,3138800.0,-0.00753481385968402,-2.8333237966265488,0.42000579833985197,28.704917548529167,40.455316565944415,1.2609584341868327,3.1190104195035815,2.068833928193456,-0.6039695475134579,12.639918075161493,2.3000030517578125,-1.2842197817750787,-2.762002563476557,-7.3288197040250935,1.80481457707198,-5.045411133750832,-0.47859399320228135,3.0425348293237704,43.801585149782376,-0.18683982545903888,2.2834085702742715,3,0.9650039672851562,2.660003662109375,1.8425045013427734,-0.01666259765625,4.980003356933594,3,0.047844206905777176,-1.87039758116929,70.33999633789061,-1.3384351745346135,71.44000244140625,1.8235199080888953,70.34999847412111,0.047844206905777176
10847,2023-03-24,69.90000152587889,69.91999816894531,68.29000091552734,69.26000213623047,2487800.0,0.001289270454559066,3.7941612063549055,-1.5237870338412618,28.704953859489734,39.2379770749858,0.88460306543233,2.9934616800734375,2.1010835663568486,-0.6100060501756559,14.025504728048077,1.6299972534179688,-1.7710713038274122,-2.551998519897481,-7.272451954915368,2.1684549151204067,-4.912225237406432,-0.19177180238852998,2.4892777453171817,45.22476726044502,7.109712678505687,2.360226717508946,3,0.8750000000000142,2.569999694824233,1.8400001525879048,-0.10666656494139204,2.529998779296889,4,0.05536473580411494,-2.8333237966265488,69.80999755859375,-1.87039758116929,70.33999633789061,-1.3384351745346135,71.44000244140625,0.05536473580411494
10848,2023-03-27,70.94000244140625,71.1500015258789,69.94000244140625,70.5199966430664,2439800.0,0.014878410483901261,1.880936594581339,0.6562596857640276,34.385072528344935,37.754055689849224,-0.25775079006095325,1.9619008536107287,1.1908496262515769,-1.5647812050946754,14.972594986218446,1.2500000000000142,-2.052995929401874,-1.4534976959228487,-6.2205658969705695,3.313570505124872,-3.837031796446709,0.9300364046010117,1.032349024740526,74.43829615786856,40.025810937224065,2.3835341005238617,3,-0.9050025939941406,1.529998779296875,0.9174995422363281,-1.0916671752929688,0.6899948120117188,0,0.05441218603762765,3.7941612063549055,69.90000152587889,-2.8333237966265488,69.80999755859375,-1.87039758116929,70.33999633789061,0.05441218603762765
10849,2023-03-28,71.83999633789062,71.9000015258789,70.88999938964844,70.94000244140625,1797600.0,0.012686691084169865,-1.0200042724609375,2.1428130279195656,37.33086652737315,37.462354839582844,-1.4181882511168453,1.0894082902424174,0.40624631442926784,-2.3747280927482564,15.82123495775633,1.0100021362304688,-2.0100889966929003,-0.5355037689209041,-5.308363538574071,4.237356000732262,-2.9219336537474874,1.8509261159056791,-3.619995117187514,98.33780670794852,66.98490277354507,2.386429884826587,3,-1.7799949645996094,0.6300048828125,0.3925056457519531,-1.6166610717773438,-0.8199996948242188,1,0.0175390061311278,1.880936594581339,70.94000244140625,3.7941612063549055,69.90000152587889,-2.8333237966265488,69.80999755859375,0.0175390061311278
10850,2023-03-29,72.3499984741211,72.70999908447266,71.94000244140625,72.58000183105469,2227100.0,0.0070991392292356625,2.142857142857143,-0.2555610186158489,43.51852272343096,37.37598940483316,-1.8639738602166034,0.5526071264529548,0.042721793859470836,-2.777497470621853,16.931149547807323,0.8700027465820312,-1.947056311564296,0.00949859619140625,-4.752789666238499,4.7717868586213115,-2.3716455350235464,2.390642727406359,-4.0563972473144645,91.8551864369332,54.54317933716117,2.38114413121495,3,-1.8849983215332031,0.12000274658203125,-0.11749649047851562,-2.1266632080078125,0.410003662109375,2,0.01824464025795902,-1.0200042724609375,71.83999633789062,1.880936594581339,70.94000244140625,3.7941612063549055,69.90000152587889,0.01824464025795902
10851,2023-03-30,72.20999908447266,73.04000091552734,71.98999786376953,72.9000015258789,1858600.0,-0.0019350296143891832,1.1649520213937392,2.999966829203569,49.585529107251894,38.624214965368225,-1.6883150507622275,0.5158570690352633,0.3707819638349861,-2.5436161122544263,17.02980259277367,1.0500030517578125,-2.095682695939928,-0.0015007019042911907,-4.622078354336892,4.61907695052831,-2.311789528120599,2.3087881243120165,-3.739741943359391,82.52627724095395,39.323750712985465,2.310288826216303,3,-1.5449981689453125,0.26000213623046875,0.08250236511230469,-1.986663818359375,0.5699996948242188,3,0.034344320570236286,2.142857142857143,72.3499984741211,-1.0200042724609375,71.83999633789062,1.880936594581339,70.94000244140625,0.034344320570236286
10852,2023-03-31,73.19999694824219,73.31999969482422,72.0199966430664,72.16000366210938,3008800.0,0.01370998305389004,1.0312567055289321,-1.5072313135780628,56.66167177386841,39.99687912578027,-2.2029572059231413,-0.7479791562651457,-0.3785927108873324,-3.4558019020815323,16.45236278854982,1.3000030517578125,-1.9467300822883544,1.1379974365234347,-3.1198224002312287,5.395817273278098,-0.990912481853897,3.2669073549007663,-4.455555180664078,96.4496199971559,46.57974486859223,2.1289099183773317,3,-2.3949966430664062,-0.7299957275390625,-0.9074954986572266,-2.9766616821289062,0.1300048828125,4,0.021721366578873136,1.1649520213937392,72.20999908447266,2.142857142857143,72.3499984741211,-1.0200042724609375,71.83999633789062,0.021721366578873136
10853,2023-04-03,73.04000091552734,73.97000122070312,72.41999816894531,73.2699966430664,2379200.0,-0.0021857382429670835,-1.1088459382590463,-0.22115116569097817,51.97739382418883,40.759006356774165,-1.811784983024694,-0.8887267740912961,-0.0002320325908868881,-3.218347019982133,15.599251432359873,1.5500030517578125,-1.8845242881955073,1.1400012969970703,-2.66451073305754,4.944513327051681,-0.7622547180302348,3.0422573120243754,-3.929514513769547,69.80520284764505,16.385706206693953,1.902256015027305,4,-1.9099998474121094,-0.5699996948242188,-0.8474998474121094,-2.8166656494140625,-0.7099990844726562,0,-0.008351596422582763,1.0312567055289321,73.19999694824219,1.1649520213937392,72.20999908447266,2.142857142857143,72.3499984741211,-0.008351596422582763
10854,2023-04-04,70.80000305175781,73.16000366210938,70.55999755859375,73.0199966430664,2356000.0,-0.030668097421851725,1.0799985351607204,9.652325349963512,50.43069970629494,42.366625288752445,0.36641419619684257,1.0100509563345383,2.3708383232748957,-0.9281385663732635,15.241318445738466,2.600006103515625,-1.574964977186724,-0.8504966735839901,-4.209251436875903,2.5082580897079225,-2.5298740552299392,0.8288807080619591,-1.2035651681054844,7.0382766983774685,-49.0128640141534,1.6793773816459552,4,0.3299980163574219,1.6699981689453125,1.3058319091796875,-0.5766677856445312,1.6399993896484375,1,0.01172308143904166,-1.1088459382590463,73.04000091552734,1.0312567055289321,73.19999694824219,1.1649520213937392,72.20999908447266,0.01172308143904166
10855,2023-04-05,68.48000335693361,70.45999908447266,67.48000335693361,70.34999847412111,4036400.0,-0.03276835585908355,1.8516755493904027,0.8423425745500535,42.06297294093123,43.85085366568601,2.676265502815667,2.889059136577245,4.6078804889896645,1.4375001152018143,15.415314628195395,3.3199996948242045,-1.5283342777879199,-2.7964965820312386,-5.779557712065966,0.18656454800348854,-4.288027147048609,-1.304966017013868,5.489997863769517,15.408325564828159,-42.377418606095574,1.4915305650173651,4,2.2449989318847514,3.6199989318847514,3.9124984741210795,1.7433319091796733,4.249999999999986,2,0.037091021635816235,1.0799985351607204,70.80000305175781,-1.1088459382590463,73.04000091552734,1.0312567055289321,73.19999694824219,0.037091021635816235
10856,2023-04-06,68.48999786376953,69.23000335693361,68.0,68.59999847412111,2487600.0,0.00014594781463173057,-1.2568944760198486,0.05882400940009899,49.21750893529278,46.13002645188635,2.7483571698633824,2.5515057840898976,4.519136775225377,1.4507797859492086,16.39198845459566,1.230003356933608,-1.5829507111502181,-2.495502090454096,-5.365949379480568,0.3749451985723766,-3.930725734967325,-1.0602784459408667,5.350203399658199,15.562324180015969,-46.37139054461082,1.4352236445132354,4,2.235004425048828,3.610004425048828,4.64250373840332,1.73333740234375,4.310005187988281,3,0.062344932189284386,1.8516755493904027,68.48000335693361,1.0799985351607204,70.80000305175781,-1.1088459382590463,73.04000091552734,0.062344932189284386
10857,2023-04-10,69.68000030517578,69.69999694824219,68.09999847412111,68.29000091552734,1790700.0,0.01737483542886409,1.237771565154276,-12.636287973364993,47.278642153435705,47.56264529911866,1.7029489837190255,1.2159212160157153,3.2320709772057086,0.2836499195475426,17.37331732014409,1.5999984741210795,-1.3509911142736541,-1.173499679565424,-4.028317628328793,1.681318269197945,-2.6009086539471014,0.25390929481625335,4.032997000122066,33.89826922014381,-29.33310340007543,1.4274089743816833,4,1.0450019836425781,2.420001983642578,4.025001525878906,0.5433349609375,0.839996337890625,0,0.044489070903330985,-1.2568944760198486,68.48999786376953,1.8516755493904027,68.48000335693361,1.0799985351607204,70.80000305175781,0.044489070903330985
10858,2023-04-11,71.04000091552734,71.58999633789062,69.86000061035156,69.94000244140625,3161900.0,0.019517804311067755,-1.7460203086872015,0.7913661562105494,48.41016808328052,48.79367880533059,0.40077013739444567,-0.18341108284224106,1.8231961830520333,-1.0423571314767912,17.551855565144983,1.9099960327148438,-0.9087287949388525,0.2055007934570341,-2.6384798760904715,3.0494814630045397,-1.2164895413167187,1.627491128230787,2.5483365108032245,62.67600998805884,2.988270384536648,1.421990334773753,4,-0.3149986267089844,1.0600013732910156,2.779998779296875,-0.7016677856445312,0.48999786376953125,1,0.03223537283241806,1.237771565154276,69.68000030517578,-1.2568944760198486,68.48999786376953,1.8516755493904027,68.48000335693361,0.03223537283241806
10859,2023-04-12,72.11000061035156,72.6500015258789,71.68000030517578,71.68000030517578,2555900.0,0.015061932446996273,-3.5116303827114494,0.3909099105972437,57.051816709545406,50.29737813712108,-0.7005745870173854,-1.3576734412040565,0.7555083484344607,-2.0764797627462457,17.906542077896244,1.6100006103515625,-0.4187926169016123,1.2975006103515625,-1.4969805981820912,4.091981818885216,-0.09973999391526434,2.6947412146183893,1.3561701345910677,89.55510431761901,28.477669425528937,1.397240604266829,4,-1.3849983215332031,-0.009998321533203125,1.8499984741210938,-1.4750022888183594,-0.5,2,0.0030509113693106826,-1.7460203086872015,71.04000091552734,1.237771565154276,69.68000030517578,-1.2568944760198486,68.48999786376953,0.0030509113693106826
10860,2023-04-13,71.58999633789062,72.48999786376953,70.79000091552734,72.11000061035156,2466100.0,-0.007211264291492547,1.6562477648236893,-1.2093114032753145,57.09728760885887,51.132017970632965,-0.33493598391552837,-0.808224888946981,1.2604386997308552,-1.5298578198203359,17.466817298652483,1.6999969482421875,-0.0900815217255655,0.7324966430664119,-2.082588296136848,3.5475815822696717,-0.675045826535225,2.140039112668049,1.7564510592918197,77.20419698597996,13.365574994779536,1.40754246960163,4,-0.8649940490722656,0.4000053405761719,2.4150047302246094,-0.9099960327148438,0.160003662109375,3,0.011873252507288434,-3.5116303827114494,72.11000061035156,-1.7460203086872015,71.04000091552734,1.237771565154276,69.68000030517578,0.011873252507288434
10861,2023-04-14,72.72000122070312,72.83000183105469,71.6500015258789,71.66000366210938,2347000.0,0.015784396432695802,-1.1851820455219768,-2.0384400950732124,60.382919362658825,51.54548992494301,-1.5477517837026227,-1.887735902960884,0.08412154781836989,-2.627574811789586,16.855355203663354,1.2400054931640625,0.16686255252753313,1.7690013885498104,-1.1666721349193665,4.704674912018987,0.30116462681522194,3.236838150284399,0.5091172956743435,97.67440735131159,30.180799631111867,1.4678367617345884,4,-1.9949989318847656,-0.7299995422363281,1.2849998474121094,-2.0400009155273438,-1.3300018310546875,4,0.0001375431251728898,1.6562477648236893,71.58999633789062,-3.5116303827114494,72.11000061035156,-1.7460203086872015,71.04000091552734,0.0001375431251728898
10862,2023-04-17,73.26000213623047,73.56999969482422,72.7699966430664,72.80000305175781,2670700.0,0.007425755039366155,-2.0768643906160595,0.43396239995393565,58.86850429386949,52.31116886601863,-2.322591108590956,-2.179556364376822,-0.5022447884754939,-3.1356520460323196,15.653735075149577,0.8499984741210938,0.27119527383798925,2.0805023193359347,-0.8254439619664566,4.986448600638326,0.627529178684739,3.5334754599871303,-5.779998779296861,91.6442685958826,23.995190241414136,1.4529731406511988,4,-2.7350006103515625,-2.170001983642578,0.7449989318847656,-2.5800018310546875,-1.8700027465820312,0,-0.006278993598952787,-1.1851820455219768,72.72000122070312,1.6562477648236893,71.58999633789062,-3.5116303827114494,72.11000061035156,-0.006278993598952787
10863,2023-04-18,73.08000183105469,74.05000305175781,72.91999816894531,73.62999725341797,2592700.0,-0.0024570065510107764,-1.5977041733533275,-1.195644602192626,55.01620320360484,52.82066925460863,-2.387378295782881,-1.880983417904858,-0.34092382256456233,-2.929666610164034,14.397527146264439,1.1300048828125,0.2672401054582849,1.7640018463134766,-1.2329326405577774,4.7609363331847305,0.2655346028778496,3.2624690897491035,-5.478198547363263,70.24538082589312,6.210611619541027,1.4984672434356285,4,-2.3149986267089844,-2.3149986267089844,1.0374984741210938,-2.4000015258789062,-2.6399993896484375,1,-0.0350301741084581,-2.0768643906160595,73.26000213623047,-1.1851820455219768,72.72000122070312,1.6562477648236893,71.58999633789062,-0.0350301741084581
10864,2023-04-19,72.91000366210938,73.29000091552734,72.12999725341797,73.05000305175781,2182900.0,-0.002326192729692478,2.741976767080134,0.25454646339940906,52.32947314636445,53.96139149965676,-2.1083123461540225,-1.6814169167759019,-0.19755338422129398,-2.752078345034917,13.94932842608977,1.160003662109375,0.058096186384034354,1.5205036163330021,-1.5601697020078547,4.601176934673859,-0.019833042837433368,3.0608402755034376,-5.050272387695301,65.03071648392796,4.328531186751128,1.5403366591704313,4,-1.8850021362304688,-2.145000457763672,0.9799957275390625,-2.2300033569335938,-1.8900070190429688,2,-0.01892751081467403,-1.5977041733533275,73.08000183105469,-2.0768643906160595,73.26000213623047,-1.1851820455219768,72.72000122070312,-0.01892751081467403
10865,2023-04-20,72.58000183105469,73.31999969482422,72.19000244140625,72.37999725341797,4513900.0,-0.004526152989705379,-2.8965812078241537,-1.4286103542234332,51.51516287602578,54.216686381960436,-1.2690148049288723,-1.2384932567567546,0.10466080291909918,-2.414944434657272,13.202037665486161,1.1299972534179688,-0.08414556145142171,1.0785015106201143,-2.0043904565369104,4.161393477777139,-0.462944472958398,2.6199474941986267,-4.4726596855468586,38.749988079078626,-18.398811313747935,1.5414459835785095,4,-1.5050010681152344,-1.8149986267089844,1.30999755859375,-1.9000015258789062,-1.2300033569335938,3,-0.013364579722125236,2.741976767080134,72.91000366210938,-1.5977041733533275,73.08000183105469,-2.0768643906160595,73.26000213623047,-0.013364579722125236
10866,2023-04-21,73.1500015258789,73.33000183105469,71.5999984741211,72.26000213623047,10063200.0,0.007853398738553619,1.76800537109375,4.449895098226206,49.78797532450808,54.49550117874625,-1.2387450323026314,-1.6289558427163513,-0.4362475189141293,-2.965270618364258,12.163886256055024,1.7300033569335938,-0.024757814008495416,1.4815010070800838,-1.5773481742289874,4.540350188389155,-0.04792358357445892,3.0109255977346265,-4.804952944121084,63.26531247761788,10.629776890328252,1.5294245906545374,4,-1.1949996948242188,-2.384998321533203,0.00499725341796875,-2.470001220703125,-1.9899978637695312,4,-0.01913877644122286,-2.8965812078241537,72.58000183105469,2.741976767080134,72.91000366210938,-1.5977041733533275,73.08000183105469,-0.01913877644122286
10867,2023-04-24,73.7699966430664,74.62999725341797,73.38999938964844,73.38999938964844,4446000.0,0.008475667864041858,-5.526351717630052,0.4269634988941656,52.979574398118636,55.00321299150603,-1.3606487350881622,-2.049219551923855,-1.0535194282041402,-3.5466717463440034,10.47265719738886,1.4799957275390625,0.4026537330679787,1.907996368408206,-1.169374558500735,4.985367295317147,0.36931090495373553,3.4466818318626764,-5.196749882508584,71.61713013788311,20.279615117928472,1.5386854634544709,4,-1.05999755859375,-2.714996337890625,-0.7299957275390625,-3.089996337890625,-4.989997863769517,0,-0.032262401541557684,1.76800537109375,73.1500015258789,-2.8965812078241537,72.58000183105469,2.741976767080134,72.91000366210938,-0.032262401541557684
10868,2023-04-25,74.80000305175781,75.7300033569336,72.69999694824219,75.26000213623047,6266400.0,0.013962402813640473,3.3285758660715747,-1.2105326560523622,68.11592800731984,56.23255869125876,-2.012885759352116,-2.925193339010022,-2.0681328217333714,-4.538622029030421,9.62356626165792,3.0300064086914062,0.7637126664141078,2.7450027465820312,-0.5643239851232948,6.054329478287357,1.090339380729361,4.399666112434701,-5.863351261628381,77.48185942718648,19.692269897145138,1.6546633658526644,4,-1.5400009155273438,-3.1949996948242188,-2.3300018310546875,-4.120002746582031,-4.7800064086914205,1,-0.04558828239284729,-5.526351717630052,73.7699966430664,1.76800537109375,73.1500015258789,-2.8965812078241537,72.58000183105469,-0.04558828239284729
10869,2023-04-26,73.0999984741211,75.26000213623047,72.7699966430664,74.4800033569336,4119200.0,-0.022727332998374372,-1.4411716307388514,3.000016585673295,72.16885395219695,57.90717717385187,-0.1762123880339459,-1.1868004501737062,-0.37249450810598717,-2.8276242549975734,9.157312816741442,2.4900054931640625,1.06244017797367,0.9819980621337834,-2.3579269426841165,4.321923066951683,-0.6879644402751666,2.6519605645427333,-3.619878558647329,36.31956965093252,-25.7226052630699,1.6699625024089528,4,0.56500244140625,-1.4949951171875,-0.68499755859375,-2.4199981689453125,0.20000457763671875,2,-0.03638845537946944,3.3285758660715747,74.80000305175781,-5.526351717630052,73.7699966430664,1.76800537109375,73.1500015258789,-0.03638845537946944
10870,2023-04-27,73.66999816894531,73.80999755859375,71.76000213623047,73.27999877929688,2942000.0,0.0077975336076923085,5.119406044318932,-0.2826072534276869,73.58830383838496,59.37444211559922,-0.4695095071922708,-1.7421600782693645,-0.94677452942814,-3.3836303876777833,8.921191016427938,2.0499954223632812,1.2839656884833204,1.4859977722167912,-1.9246503960517316,4.896645940485314,-0.2193263119174702,3.1913218563510526,-3.6898875781547673,50.120998729051514,-17.065241740819552,1.705324084134265,4,-0.00499725341796875,-2.0649948120117188,-1.2549972534179688,-2.9899978637695312,-0.339996337890625,3,-0.03597124462799273,-1.4411716307388514,73.0999984741211,3.3285758660715747,74.80000305175781,-5.526351717630052,73.7699966430664,-0.03597124462799273
10871,2023-04-28,74.69000244140625,75.11000061035156,73.66999816894531,73.8499984741211,2316900.0,0.013845585690416273,-1.3999949137563816,2.1538596971712507,73.17295402398632,60.96382541894553,-1.319434397786864,-2.705557750574428,-2.0144219022046457,-4.381864596597538,9.069375578328268,1.44000244140625,1.333073692226023,2.3820018768310547,-1.2082282547836627,5.972232008445772,0.5868868110237031,4.177116942638406,-4.249900429324256,73.80351144216651,2.307153705093384,1.7951150658073578,4,-1.0250015258789062,-3.0849990844726562,-2.7250022888183594,-3.94000244140625,-0.100006103515625,4,-0.04471822008448001,5.119406044318932,73.66999816894531,-1.4411716307388514,73.0999984741211,3.3285758660715747,74.80000305175781,-0.04471822008448001
10872,2023-05-01,74.79000091552734,75.69999694824219,74.51000213623047,74.69000244140625,2066100.0,0.0013388468449915258,-4.173900784502347,0.11904524027937984,69.63347020946843,62.58796619737483,-1.3182019294185778,-2.8251778442396187,-2.160594236797266,-4.433423803978286,9.472077838865165,1.1899948120117188,1.438564298694942,2.4025001525878906,-1.3381608206158262,6.1431611257916074,0.5321696659860322,4.272830639189749,-3.9267067958572284,76.32236392008548,3.5570231979668847,1.8703304866018566,5,-1.125,-3.18499755859375,-3.167499542236328,-4.040000915527344,1.4000015258789062,0,-0.04853586320339698,-1.3999949137563816,74.69000244140625,5.119406044318932,73.66999816894531,-1.4411716307388514,73.0999984741211,-0.04853586320339698
10873,2023-05-02,72.43000030517578,74.38999938964844,71.72000122070312,74.06999969482422,3991100.0,-0.03155502849929226,1.3421049109234249,-16.400244144350346,51.47601073462352,62.493137040514725,1.0503557481806922,-0.5409551694519905,0.09842200935841561,-2.0415153017163874,10.06060219062146,3.0699996948242188,1.3472099627739595,0.07299957275390057,-3.6551869817004103,3.8011861272082115,-1.7910937044732549,1.937092849981056,-1.1773694465245939,17.839192126763102,-50.62114554151882,1.8640932772271581,5,1.2350006103515625,-0.8249969482421875,-0.8074989318847656,-1.6800003051757812,4.279998779296875,1,-0.0503935042178657,-4.173900784502347,74.79000091552734,-1.3999949137563816,74.69000244140625,5.119406044318932,73.66999816894531,-0.0503935042178657
10874,2023-05-03,71.62999725341797,73.5999984741211,71.52999877929688,72.56999969482422,2932700.0,-0.011045189125874488,-2.6315803563063005,0.5731724336847198,50.17985994046064,62.34477004767415,1.8435661793147489,0.3419490920389592,0.8450579673736627,-1.2226611468723263,9.815177440574669,2.0699996948242188,1.222337167835164,-0.7685031890869141,-4.441788795361859,2.9047824171880308,-2.6051459922243936,1.0681396140505655,4.100006103515625,2.3980459959383063,-62.27297649690813,1.8366428031374753,5,2.0000038146972656,-0.024993896484375,-0.37749671936035156,-0.8799972534179688,5.200004577636719,2,-0.022476625325777877,1.3421049109234249,72.43000030517578,-4.173900784502347,74.79000091552734,-1.3999949137563816,74.69000244140625,-0.022476625325777877
10875,2023-05-04,71.0199966430664,71.61000061035156,69.95999908447266,71.47000122070312,2395300.0,-0.008515993769948826,3.520531337855209,0.4787270307122914,41.98112087176516,61.47734177514716,2.468609462039339,1.2142517030267754,1.4180037986326113,-0.5877977312101166,8.616618175746215,1.6699981689453125,1.1557787549299832,-1.5055034637451143,-4.7601343009489625,1.7491273734587338,-3.1328188823470384,0.12181195485680973,4.626006622314449,18.46686329422492,-40.293259626875354,1.6273154186019274,5,1.8250045776367188,0.5850067138671875,0.24500465393066406,-0.26999664306640625,6.7400054931640625,3,0.032103724534799705,-2.6315803563063005,71.62999725341797,1.3421049109234249,72.43000030517578,-4.173900784502347,74.79000091552734,0.032103724534799705
10876,2023-05-05,72.76000213623047,72.91999816894531,71.80999755859375,71.87000274658203,2402100.0,0.024500219310189753,-1.1979997582789461,-1.9777563026634792,47.8813592197857,60.91087342199906,0.7459046099675106,-0.19969191951926746,-0.3505624681156121,-2.2675547764728634,7.126324026064082,1.9000015258789062,1.184039820201832,0.021001815795898438,-2.621685014113268,2.663688645705065,-1.3003415991586849,1.3423452307504817,2.6585609619140627,48.78055912583588,-5.5795247866849,1.3213434149545866,5,0.08499908447265625,-1.154998779296875,-1.292501449584961,-2.0100021362304688,6.720001220703125,4,0.007833970287095315,3.520531337855209,71.0199966430664,-2.6315803563063005,71.62999725341797,1.3421049109234249,72.43000030517578,0.007833970287095315
10877,2023-05-08,72.77999877929688,73.4000015258789,71.8499984741211,73.2300033569336,2144300.0,0.0002748301605182135,2.9240538113127372,-0.5056234676907778,48.71132871899742,58.754806834407674,0.6377776963801409,0.02578546188365749,-0.3627251729311922,-2.244671107391639,5.7497150221739375,1.5500030517578125,1.2539666504957836,-0.11400146484375284,-2.330528869208763,2.102525939521257,-1.2222651670262508,0.9942622373387451,2.4202217583007837,63.65687360178007,10.839126573313983,1.1082637021825048,5,0.049999237060546875,-1.1749954223632812,-1.2124977111816406,-2.029998779296875,5.279998779296875,0,0.02486943650662199,-1.1979997582789461,72.76000213623047,3.520531337855209,71.0199966430664,-2.6315803563063005,71.62999725341797,0.02486943650662199
10878,2023-05-09,73.33000183105469,73.43000030517578,71.94999694824219,72.55999755859375,2134800.0,0.007557063217679794,2.0515494730218657,-1.711103199226896,51.747077730836416,56.48572058758983,-0.1594405256023208,-0.3624426120865962,-0.892216400372476,-2.7402831727258103,5.308857312676044,1.4800033569335938,1.3260677580553875,0.32150154113769247,-1.7215765752845584,2.3645796575599434,-0.7000375170734401,1.343040599348825,1.6606098484179768,92.5825085621104,39.60316224086403,1.021539058211126,5,-0.5000038146972656,-1.7249984741210938,-1.6925010681152344,-2.5800018310546875,5.75,1,0.03900178015733213,2.9240538113127372,72.77999877929688,-1.1979997582789461,72.76000213623047,3.520531337855209,71.0199966430664,0.03900178015733213
10879,2023-05-10,72.33000183105469,73.91999816894531,71.26000213623047,73.58000183105469,2289900.0,-0.013636983158733629,1.7564830334271528,-1.6233676158769792,49.014973793156514,53.755350582564446,0.8044450834634489,0.6902751751971152,0.1141969511180605,-1.6969031327669484,5.464273404306703,2.6599960327148438,1.2780532148032364,-0.6894985198974553,-2.71449688814684,1.3354998483519296,-1.7019977040221477,0.32300066422723717,2.4593853446179708,59.84856804323324,4.8598958997558555,1.012499184124696,5,0.4999961853027344,-0.7249984741210938,-0.5300006866455078,-1.5800018310546875,6.299995422363281,2,0.06055574647500461,2.0515494730218657,73.33000183105469,2.9240538113127372,72.77999877929688,-1.1979997582789461,72.76000213623047,0.06055574647500461
10880,2023-05-11,72.44000244140625,72.55000305175781,71.31999969482422,71.51000213623047,1782900.0,0.0015208158104087488,1.1391334346161757,-0.744000244140625,47.09730987833536,50.858056788603236,0.5605712774323166,0.682196551005319,-0.015382291324186781,-1.7110294138659583,5.254269451748233,1.2300033569335938,0.9363571507714283,-0.6219982147216854,-2.5542261594429476,1.3102297299995769,-1.5881121870823165,0.34411575763894575,2.156209210618414,44.36097989106585,-9.184981893740222,0.9661139723606323,5,0.3899955749511719,-0.8349990844726562,-0.6400012969970703,-1.6333351135253906,5.329994201660156,3,0.060601866947745275,1.7564830334271528,72.33000183105469,2.0515494730218657,73.33000183105469,2.9240538113127372,72.77999877929688,0.060601866947745275
10881,2023-05-12,72.7300033569336,73.37000274658203,72.08999633789062,73.1500015258789,1730700.0,0.00400332559019323,1.9767569773424887,-0.45161078615552475,45.630289275273114,48.191036684803755,-0.04100583522853185,0.4142207019555997,-0.3780895857924804,-1.9056897048546233,5.046643168944898,1.2800064086914062,0.6715612011397099,-0.33249740600585653,-2.264357787521064,1.5993629755093508,-1.2984275967634602,0.6334327847517471,1.680759792388983,55.26328620884495,3.83783738741748,0.9659301907576027,5,-0.5550041198730469,-0.8650016784667969,-1.3175010681152344,-1.3500022888183594,5.7899932861328125,4,0.06915988652731642,1.1391334346161757,72.44000244140625,1.7564830334271528,72.33000183105469,2.0515494730218657,73.33000183105469,0.06915988652731642
10882,2023-05-15,72.80000305175781,73.41999816894531,72.12000274658203,72.94999694824219,1992000.0,0.0009624596671704566,1.3853207156256124,0.35712988192552225,40.85924696463565,47.01139626591622,-0.4726796741723547,0.32463632980771706,-0.5666144437498986,-1.888341259372467,5.178388828870253,1.2999954223632812,0.315569264244715,-0.23949775695800213,-2.172410466777407,1.6934149528614029,-1.2059541118676975,0.7269585979516933,1.4327295349707612,57.894857608324656,9.361972148348912,0.9664563549096994,5,-0.8600044250488281,-0.8850021362304688,-1.3875007629394531,-0.7000007629394531,5.30999755859375,0,0.09175824210373418,1.9767569773424887,72.7300033569336,1.1391334346161757,72.44000244140625,1.7564830334271528,72.33000183105469,0.09175824210373418
10883,2023-05-16,70.5199966430664,72.41999816894531,70.48999786376953,72.3499984741211,2977800.0,-0.03131876803728173,-1.0423290248096688,12.200508646998983,38.802094371211794,45.747200091555236,1.685107442160401,2.532882125412584,1.5630279011906936,0.46344855814251673,5.730372553655048,2.3100051879882812,-0.19040875047920736,-2.3915039062499943,-4.628291989417477,-0.15471582308251186,-3.5098979478337355,-1.273109864666253,3.541826603571934,0.8745999016853621,-47.17065493198605,1.1183940415837443,5,1.4200019836425781,2.275005340576172,0.8925056457519531,1.5800056457519531,7.920005798339844,1,0.10692004076078865,1.3853207156256124,72.80000305175781,1.9767569773424887,72.7300033569336,1.1391334346161757,72.44000244140625,0.10692004076078865
10884,2023-05-17,71.52999877929688,72.05000305175781,70.7699966430664,71.13999938964844,2250000.0,0.014322209079823844,-1.26548827914011,-0.2131142073358848,41.053530693584676,45.644134516201845,0.7369242622232122,1.4906172579360657,0.4270943454809526,-0.48551931702490947,6.0343200675046536,1.5300064086914062,-0.6393799831283076,-1.3125015258789006,-3.633056071164532,1.0080530194067308,-2.4727787985217162,-0.1522242532360849,2.367751500854837,35.49490809575019,-11.780183616041569,1.1602772726428123,5,0.6749992370605469,1.31500244140625,-0.11749649047851562,0.5700035095214844,7.680000305175781,2,0.10555016329656408,-1.0423290248096688,70.5199966430664,1.3853207156256124,72.80000305175781,1.9767569773424887,72.7300033569336,0.10555016329656408
10885,2023-05-18,71.61000061035156,71.79000091552734,70.5,71.18000030517578,2735000.0,0.0011184374726682655,2.26582131785566,1.1025666105872687,36.02542480836545,44.32680847048849,0.8374864800493498,1.4063222191860945,0.2140139025879222,-0.4904154617170633,6.415558190344164,1.2900009155273438,-0.7188395233442435,-1.1839996337890568,-3.5673510366066807,1.199351769028567,-2.3756753351978688,0.007676067619755145,2.13023962197299,38.225345731315144,-5.458862756549635,1.19167570140881,5,0.5949974060058594,1.2350006103515625,-0.19749832153320312,0.4900016784667969,8.75,3,0.09803095354326286,-1.26548827914011,71.52999877929688,-1.0423290248096688,70.5199966430664,1.3853207156256124,72.80000305175781,0.09803095354326286
10886,2023-05-19,71.75,72.83000183105469,71.20999908447266,72.4000015258789,2105300.0,0.001955025673162858,1.145695966531763,-1.5116303827114494,36.25680246182033,42.94297221969103,0.6025122648695174,1.21853540994789,-0.006988467446817026,-0.5615032211856601,6.314773433165461,1.6200027465820312,-0.7193888504558288,-0.9740001678466825,-3.395262472503802,1.447262136810437,-2.1846313201752423,0.23663098448187725,1.8390305864104732,43.00348139912145,3.3053558305986854,1.2106311523285602,5,0.4549980163574219,1.095001220703125,-0.3924980163574219,0.3500022888183594,8.930000305175781,4,0.08390239223785922,2.26582131785566,71.61000061035156,-1.26548827914011,71.52999877929688,-1.0423290248096688,70.5199966430664,0.08390239223785922
10887,2023-05-22,71.38999938964844,72.29000091552734,71.19999694824219,71.87000274658203,1950100.0,-0.005017430109429455,-1.534868660344384,0.738464969423806,44.2604935516604,42.11112953311592,0.83211169433838,1.4662666776655158,0.3303092121114446,-0.13153643028985584,6.721404465369749,1.0900039672851562,-0.5675143232062254,-1.215000915527341,-3.6536872770333275,1.2236854459786457,-2.434344096280327,0.004342265225645292,2.053869936684521,38.46153846153847,-3.836293408252317,1.219343180752991,5,0.8149986267089844,1.4550018310546875,-0.032497406005859375,0.7100028991699219,11.220001220703125,0,0.09987389430419036,1.145695966531763,71.75,2.26582131785566,71.61000061035156,-1.26548827914011,71.52999877929688,0.09987389430419036
10888,2023-05-23,71.38999938964844,71.91000366210938,70.5999984741211,71.30000305175781,2553400.0,0.0,1.3185832343091715,-0.187491059365811,48.54723148698065,42.05915816576305,0.5900305351257487,1.2624242134376118,0.3361523742461827,-0.049470043088462035,6.739084861985079,1.3100051879882812,-0.6176189831437853,-1.0445007324218807,-3.3075188370999484,1.218517372256187,-2.1760097847609217,0.08700831991716029,1.9145151270101053,38.19736867955913,-8.769643238396,1.1315090523390365,5,0.5649986267089844,1.4550018310546875,-0.5824985504150391,0.7100028991699219,12.260002136230469,1,0.09413084855240283,-1.534868660344384,71.38999938964844,1.145695966531763,71.75,2.26582131785566,71.61000061035156,0.09413084855240283
10889,2023-05-24,70.44000244140625,71.6500015258789,70.18000030517578,71.5,2263000.0,-0.013307143246452213,1.161765530859765,-11.77822990844354,46.627946072686726,42.00700663180209,1.3898999920099158,2.1111636706532266,1.2446449021757928,0.9849277232178224,6.834811413660957,1.470001220703125,-0.7143180622134224,-1.8614978790283203,-4.267949556974116,0.5449537989174758,-3.0647237180012183,-0.6582720400554223,2.7307314579648505,9.811395717752871,-39.07691113042648,1.203225838972896,5,1.3599967956542969,2.404998779296875,0.3250007629394531,1.6599998474121094,13.199996948242188,2,0.11357183024879358,1.3185832343091715,71.38999938964844,-1.534868660344384,71.38999938964844,1.145695966531763,71.75,0.11357183024879358
10890,2023-05-25,71.0199966430664,71.0999984741211,69.80000305175781,70.26000213623047,2460000.0,0.00823387537702902,1.8260826298243578,-0.7169776011976737,38.30641853368008,41.19324321606953,0.6563135268626183,1.39392598361934,0.6889926851835924,0.489518809005105,7.54712498391767,1.2999954223632812,-0.8985112593164786,-1.149003601074213,-3.5298763239148343,1.2318691217664082,-2.3394399624945237,0.04143276034609755,2.022307863708761,40.26383111585605,-8.281273883487671,1.1904363614203126,5,0.5900039672851562,1.7450065612792969,-0.12499427795410156,1.0800056457519531,11.260002136230469,3,0.11531966810091121,1.161765530859765,70.44000244140625,1.3185832343091715,71.38999938964844,-1.534868660344384,71.38999938964844,0.11531966810091121
10891,2023-05-26,71.3499984741211,71.68000030517578,70.87999725341797,71.44999694824219,1880900.0,0.004646604430484702,1.8571272870941813,-0.13157789065793965,40.774200661738575,41.183793626858744,0.12289568822569663,0.8441496206061032,0.3825114284194342,0.25262811977654565,7.532724088447744,0.8000030517578125,-0.9718187864330616,-0.6520015716552763,-2.738709700785435,1.4347065574748825,-1.6953556362203557,0.3913524929098031,1.4977679453530328,62.24886554789211,14.970245805905137,1.0433540645650823,5,-0.03499603271484375,1.4150047302246094,-0.4299964904785156,0.7500038146972656,10.470001220703125,4,0.12627893943821777,1.8260826298243578,71.0199966430664,1.161765530859765,70.44000244140625,1.3185832343091715,71.38999938964844,0.12627893943821777
10892,2023-05-30,71.16000366210938,71.41000366210938,70.30000305175781,71.29000091552734,1782100.0,-0.002662856567272831,4.999958760335691,1.2999923704890517,35.318008469764266,40.79667297114235,0.06234865810797885,0.7886867848526293,0.6639377833732567,0.5379164072265326,7.36095692407672,1.1100006103515625,-1.0379543755529,-0.6604965209960909,-2.3123109259033754,0.9913178839111936,-1.486403723449726,0.16541068145754423,1.5048969553017741,64.45498658528648,21.96073938228357,0.8259072024536421,5,0.154998779296875,1.6049995422363281,0.1999988555908203,0.9399986267089844,11.149993896484375,1,0.13378297011155893,1.8571272870941813,71.3499984741211,1.8260826298243578,71.0199966430664,1.161765530859765,70.44000244140625,0.13378297011155893
10893,2023-05-31,68.77999877929689,70.93000030517578,68.54000091552734,70.93000030517578,5249300.0,-0.033445822938873326,1.2232536683167439,16.538822700862617,29.76053978157502,39.54189620314127,2.4245454216899844,3.0369269508581738,3.056088643673249,3.004919843922906,8.019936537039744,2.6200027465820312,-1.1776729820176115,-2.8580013275146285,-4.968993325058349,-0.7470093299709077,-3.913497326286489,-1.8025053287427681,3.7130079841750643,7.643245554783889,-31.30681949698902,1.0554959987718606,5,1.9050025939941264,3.3550033569335795,3.1025009155273295,3.32000350952147,15.830001831054673,2,0.20107592434586619,4.999958760335691,71.16000366210938,1.8571272870941813,71.3499984741211,1.8260826298243578,71.0199966430664,0.20107592434586619
10894,2023-06-01,70.01999664306639,70.05000305175781,68.40000152587889,68.98999786376953,2205000.0,0.01802846591708218,2.0274935255827238,-0.4790688596724651,37.77775037703833,39.73659904410493,1.0592163355434252,1.7603832221639664,1.8077566027551484,1.8329766539223016,8.6531371645683,1.6500015258789205,-1.2522226852011613,-1.5375034332275561,-3.769124525844333,0.6941176593892209,-2.6533139795359375,-0.4216928869191747,2.1567696525699915,49.3901134175046,10.664951383954453,1.1158105463083865,6,0.5950050354004048,2.030002593994155,2.412506103515639,2.0800056457519673,16.110000610351577,3,0.19465874801869476,1.2232536683167439,68.77999877929689,4.999958760335691,71.16000366210938,1.8571272870941813,71.3499984741211,0.19465874801869476
10895,2023-06-02,73.30000305175781,73.4000015258789,70.37000274658203,70.83000183105469,2638500.0,0.04684385269841651,1.2696635634726057,2.398062279636192,52.21101390395729,41.509289204342366,-2.1857027484998355,-1.412470857709252,-1.4071799447496574,-1.353569386368818,7.976819358401745,3.380004882812514,-1.0406370176399946,1.628502655029294,-0.7175181887508586,3.9745234988094467,0.4554922331392106,2.8015130769193775,-4.9000015258789205,98.00003051757812,58.83182952197707,1.173010421890078,6,-2.4000015258789062,-1.2500038146972656,-0.6650009155273438,-1.2000007629394531,12.930000305175781,4,0.14106406422097217,2.0274935255827238,70.01999664306639,1.2232536683167439,68.77999877929689,4.999958760335691,71.16000366210938,0.14106406422097217
10896,2023-06-05,73.33000183105469,74.62000274658203,72.63999938964844,73.4800033569336,2429200.0,0.0004092602735048523,-1.5882288409851353,-0.06072933269085832,52.06225107998926,42.37615115193446,-2.19928727263553,-1.4731039834070145,-1.353332616015166,-1.2964358718999591,8.118071655109324,1.9800033569335938,-0.9184614969673675,1.6300014495849666,-0.7845448861651363,4.0445477853350695,0.42272828170992227,2.837274617460011,-4.9300003051757955,79.26043951191515,40.70701309232077,1.2072731678750492,6,-1.8199996948242188,-1.2800025939941406,-0.6949996948242188,-1.2299995422363281,12.439994812011719,0,0.12205095765389617,1.2696635634726057,73.30000305175781,2.0274935255827238,70.01999664306639,1.2232536683167439,68.77999877929689,0.12205095765389617
10897,2023-06-06,74.58999633789062,74.91999816894531,73.05000305175781,73.5,2104100.0,0.017182523869818667,1.1371372767857142,-7.266568333248563,67.20203588203394,44.44890719582927,-3.3052040351286536,-2.7305416433184746,-2.516012584247335,-2.467154288604263,8.542646424106053,1.8699951171875,-0.7027379595876653,2.7994960784912166,0.09610495013083664,5.502887206851597,1.4478005143110266,4.151191642671407,-5.941194763183603,94.93861961714931,49.486744304160084,1.3516955641801915,6,-2.9299964904785156,-2.539997100830078,-1.9549942016601562,-2.4899940490722656,11.07000732421875,1,0.09692993312644616,-1.5882288409851353,73.33000183105469,1.2696635634726057,73.30000305175781,2.0274935255827238,70.01999664306639,0.09692993312644616
10898,2023-06-07,76.19000244140625,76.27999877929688,74.29000091552734,74.83000183105469,2143900.0,0.02145067947540369,1.5844240772851128,1.2477111739507798,68.76008192078947,46.908033401174016,-4.640750553149886,-4.327153075259446,-4.031632990926454,-3.97118666644198,9.21255486805922,1.9899978637695312,-0.44456796232397267,4.256502151489258,0.9704515303570389,7.542552772621477,2.6134768409231555,5.89952746205536,-7.164929071044924,98.85791409569859,49.99242922911972,1.6430253105661063,6,-3.8500022888183594,-3.8500022888183594,-3.5550003051757812,-4.090000152587891,11.3699951171875,2,0.0803254353731524,1.1371372767857142,74.58999633789062,-1.5882288409851353,73.33000183105469,1.2696635634726057,73.30000305175781,0.0803254353731524
10899,2023-06-08,76.70999908447266,76.91000366210938,75.79000091552734,76.13999938964844,1893300.0,0.006824998377789937,1.3092629442901975,0.41911723457011746,69.82893179519282,50.410534874675434,-4.668789059635003,-4.745490389843582,-4.488475612690166,-4.404836893568813,9.691435210973825,1.1200027465820312,-0.2500644870410156,4.557498931884766,0.6375198847515975,8.477477979017934,2.5975094083181887,6.517488455451343,-7.10453168139648,96.94182645812991,44.80004946100153,1.959989523566583,6,-4.054996490478516,-4.054996490478516,-4.0749969482421875,-4.609996795654297,12.709999084472656,3,0.10298529031631798,1.5844240772851128,76.19000244140625,1.1371372767857142,74.58999633789062,-1.5882288409851353,73.33000183105469,0.10298529031631798
10900,2023-06-09,76.83000183105469,77.37999725341797,76.44000244140625,76.52999877929688,1743400.0,0.0015643690263884569,-2.916679912261182,0.5263214252252011,69.78194423647807,53.633617494090934,-4.333707987856499,-4.763994782053558,-4.559069205087241,-4.42563526063023,10.262238506301143,0.9399948120117188,-0.0801867147897184,4.458001708984369,0.01367050309615081,8.902332914872588,2.235836106040253,6.680167311928486,-6.494080802075189,88.39671581780225,33.64910215843615,2.2221656029441106,6,-3.94000244140625,-3.94000244140625,-4.212499618530273,-4.729999542236328,12.180000305175781,4,0.1210464037579162,1.3092629442901975,76.70999908447266,1.5844240772851128,76.19000244140625,1.1371372767857142,74.58999633789062,0.1210464037579162
10901,2023-06-12,77.76000213623047,77.97000122070312,76.3499984741211,76.83000183105469,1943400.0,0.012104650306019815,1.400006781691693,3.0999694827323125,73.75094940759816,57.903944264961375,-4.759322137960595,-5.58414048031122,-5.423321672275478,-5.23011043672156,11.384364552138589,1.6200027465820312,0.23484261073062385,5.13650207519531,0.07977681130564918,10.19322733908497,2.6081394432504794,7.66486470714014,-6.578791960318355,95.73172433684721,37.31612009696507,2.5283626319448285,6,-4.575000762939453,-4.575000762939453,-5.534999847412109,-5.659999847412109,11.069999694824219,0,0.10892490982528824,-2.916679912261182,76.83000183105469,1.3092629442901975,76.70999908447266,1.5844240772851128,76.19000244140625,0.10892490982528824
10902,2023-06-13,79.4800033569336,79.8499984741211,78.0199966430664,78.37000274658203,2575400.0,0.022119356654463518,-1.0220871515161734,1.1935486517305594,76.73498161229867,63.12332669059734,-5.783181843540035,-7.144326597584538,-7.08814838556016,-6.794894968654518,12.829625592997521,2.089996337890625,0.6618367841998634,6.522503280639654,0.6071512946582516,12.437855266621057,3.564827287648953,9.480179273630355,-7.34836243475074,93.34540863933256,31.03506586948987,2.9576759929907017,6,-5.355003356933594,-5.355003356933594,-7.255001068115234,-7.380001068115234,8.430000305175781,1,0.07913931832495447,1.400006781691693,77.76000213623047,-2.916679912261182,76.83000183105469,1.3092629442901975,76.70999908447266,0.07913931832495447
10903,2023-06-14,78.05999755859375,80.1500015258789,77.62999725341797,79.97000122070312,2266600.0,-0.017866202042830737,1.2202639026128106,-1.7207230737507733,74.42305171749345,67.1950268395368,-3.250164073203109,-5.407737289936264,-5.623173152944361,-5.238914782417538,13.463789158801841,2.5200042724609375,1.0541654750265508,4.72549743652344,-1.4892655507060226,10.940260423752903,1.618115942908716,7.832878930138165,-4.693419428100782,52.064135901195854,-16.189387258336765,3.1073814936147297,6,-2.7999954223632812,-3.7849960327148438,-5.842496871948242,-5.959995269775391,10.639999389648438,2,0.09736108559074541,-1.0220871515161734,79.4800033569336,1.400006781691693,77.76000213623047,-2.916679912261182,76.83000183105469,0.09736108559074541
10904,2023-06-15,79.08000183105469,79.2300033569336,77.72000122070312,78.27999877929688,1792200.0,0.013066926778921628,1.7454431960049939,-0.4188489622445556,75.12467911626591,69.74098964090442,-3.184767000029481,-6.148341458197109,-6.513215405653398,-6.148205951067297,14.132223711708674,1.5100021362304688,1.5780368098668163,5.368001556396479,-1.2868741817469527,12.02287729453991,2.040563687324763,8.695439425468194,-4.492407489392249,71.84213590751575,0.046117780622026316,3.327437869071716,6,-2.6850013732910156,-4.805000305175781,-6.86250114440918,-6.979999542236328,7.2299957275390625,3,0.10723312507826699,1.2202639026128106,78.05999755859375,-1.0220871515161734,79.4800033569336,1.400006781691693,77.76000213623047,0.10723312507826699
10905,2023-06-16,78.62999725341797,79.44000244140625,78.47000122070312,79.44000244140625,3946800.0,-0.0056904978150873475,1.3950494023679227,-1.0125026225943656,72.5247223253008,72.01459755705014,-2.1223843862111664,-5.423517304904038,-5.861006398347428,-5.682974304019268,14.73413845031024,0.970001220703125,2.423601402378509,4.56699714660644,-2.356179591963752,11.490173885176631,1.105408777321344,8.028585515891535,-3.0411696185965695,59.999919690648376,-12.466577570323643,3.4615883692850984,6,-2.0299949645996094,-4.3549957275390625,-6.412496566772461,-6.529994964599609,5.980003356933594,4,0.13722499418068224,1.7454431960049939,79.08000183105469,1.2202639026128106,78.05999755859375,-1.0220871515161734,79.4800033569336,0.13722499418068224
10906,2023-06-20,77.7699966430664,78.3499984741211,76.87999725341797,78.25,2463800.0,-0.010937309428866615,3.32353106171953,0.5925929414424173,69.63750229493486,72.28520493626135,-0.6328926805232129,-4.310384991747128,-4.804947825368828,-4.809718927811929,15.624157547598362,1.75,3.1652836656669336,3.405996704101568,-3.6165103092631625,10.428503717466299,-0.10525680258079717,6.9172502107839335,-1.360157707854654,27.217071156260065,-44.351758607582326,3.511253506682363,6,-0.5499954223632812,-3.4949951171875,-5.552495956420898,-5.669994354248047,7.5800018310546875,1,0.1445288154601736,1.3950494023679227,78.62999725341797,1.7454431960049939,79.08000183105469,1.2202639026128106,78.05999755859375,0.1445288154601736
10907,2023-06-21,78.5199966430664,78.83000183105469,77.08999633789062,77.6500015258789,2292600.0,0.009643821941284214,1.3355692326598327,-1.8124771517126281,82.03942484478969,73.7606874833725,-0.8569099122851185,-4.741958006396871,-5.384495711553797,-5.557083890902902,16.628415452742946,1.7400054931640625,3.5527237780867438,3.799496841430667,-3.3106872389619184,10.909680921823252,0.24440480123436714,7.354588881626967,-1.6399993896484375,50.152821005772196,-28.283461221631484,3.5550920401962927,6,-0.5499954223632812,-4.2449951171875,-6.499996185302734,-6.419994354248047,6.819999694824219,2,0.13130419802302296,3.32353106171953,77.7699966430664,1.3950494023679227,78.62999725341797,1.7454431960049939,79.08000183105469,0.13130419802302296
10908,2023-06-22,78.11000061035156,78.55000305175781,77.62999725341797,78.5,1465600.0,-0.005221549289903704,2.755083610998661,-0.4482776764417006,78.14889989790325,74.68512838367364,-0.1630691919559979,-4.008205909945701,-4.8491409937746965,-5.129778567731549,17.364980794077763,0.9200057983398438,3.974336718450445,3.0535007476806584,-4.029071945595149,10.136073440956466,-0.48778559895724527,6.594787094318562,-1.2300033569335938,48.04690876037491,-32.656389663448856,3.5412863466379028,6,0.1399993896484375,-3.8349990844726562,-6.182500839233398,-6.009998321533203,8.019996643066406,3,0.125464127194733,1.3355692326598327,78.5199966430664,3.32353106171953,77.7699966430664,1.3950494023679227,78.62999725341797,0.125464127194733
10909,2023-06-23,78.44000244140625,78.58999633789062,76.93000030517578,77.66000366210938,2588900.0,0.004224834572731373,2.074104947865156,-2.0,72.50434915061288,74.98761781857752,-0.24793598099826397,-3.908530151376482,-5.081859430868789,-5.4206835547174705,17.75920794722622,1.6599960327148438,4.127463330330286,2.9835025787353544,-3.902173049140842,9.86917820661155,-0.4593352352027438,6.426340392673453,1.7099990844726562,60.937579162258416,-16.85167823519555,3.442837813938101,6,-0.19000244140625,-4.165000915527344,-6.072502136230469,-6.340000152587891,7.989997863769531,4,0.13080053783144674,2.755083610998661,78.11000061035156,1.3355692326598327,78.5199966430664,3.32353106171953,77.7699966430664,0.13080053783144674
10910,2023-06-26,79.20999908447266,79.76000213623047,78.58000183105469,78.86000061035156,1782900.0,0.009816377092052964,-1.5934185705302872,0.44871669470636566,74.17759783465938,75.0350231993621,-0.720606021672495,-4.251467423165394,-5.7268556221600875,-6.152350776623933,18.162004978800482,1.3199996948242188,4.165382667401815,3.343999099731448,-3.4035057122174663,10.091503911680363,-0.029753306243009092,6.717751505705905,0.8756024169921943,80.90270419192134,3.1632407844164874,3.3737524059744555,6,-0.6949996948242188,-4.93499755859375,-6.684999465942383,-7.109996795654297,6.8600006103515625,0,0.08963512884969704,2.074104947865156,78.44000244140625,2.755083610998661,78.11000061035156,1.3355692326598327,78.5199966430664,0.08963512884969704
10911,2023-06-27,80.36000061035156,80.41000366210938,78.91999816894531,79.44999694824219,1759500.0,0.014518388324338938,1.95047739908146,2.600021798365123,73.94189006090843,74.72467969365206,-1.634944366910986,-4.94540602348431,-6.772345347781325,-7.278768231303999,19.07811435603946,1.4900054931640625,4.18113298372117,4.043500518798822,-2.6372600066734577,10.724261044271103,0.7031202560626753,7.38388078153497,-3.4300003051757812,98.56313208266924,22.049171125508238,3.3403802627361405,6,-1.7150001525878906,-5.954998016357422,-7.835000991821289,-8.259998321533203,4.529998779296875,1,0.052887008060233054,-1.5934185705302872,79.20999908447266,2.074104947865156,78.44000244140625,2.755083610998661,78.11000061035156,0.052887008060233054
10912,2023-06-28,80.68000030517578,80.77999877929688,79.94999694824219,80.36000061035156,1817600.0,0.0039820768092801995,2.19233534339833,0.351646601160334,70.84490669409561,74.32710802438564,-1.974459107369043,-4.759652590134593,-6.999368517923571,-7.57574491483291,19.7809466671571,0.8300018310546875,4.2139675926732,3.887500381469721,-2.6001206662129164,10.375121429152358,0.6436898576284023,7.1313109053110395,-3.6803999328613344,97.4026360063968,22.735391222182102,3.243810523841315,6,-1.8500022888183594,-6.090000152587891,-8.155000686645508,-8.689998626708984,3.220001220703125,2,0.05788297163213718,1.95047739908146,80.36000061035156,-1.5934185705302872,79.20999908447266,2.074104947865156,78.44000244140625,0.05788297163213718
10913,2023-06-29,82.61000061035156,83.2699966430664,80.63999938964844,80.98999786376953,2257000.0,0.02392166953241781,-1.2672393098027868,5.062513411057864,74.22000815554925,74.22658902875045,-3.566190178381234,-5.903072920969791,-8.806245716086025,-9.45604351735733,19.984680434646748,2.6299972534179688,4.160003660239056,5.126000595092776,-0.6778732418090385,10.929874431994591,2.2240636766418618,8.02793751354369,-5.459184301757816,89.58996192520783,17.00746834457007,2.901936918450911,6,-2.535003662109375,-6.775001525878906,-10.085000991821289,-10.619998931884766,2.029998779296875,3,0.03304679466612881,2.19233534339833,80.68000030517578,1.95047739908146,80.36000061035156,-1.5934185705302872,79.20999908447266,0.03304679466612881
10914,2023-06-30,83.6500015258789,85.18000030517578,83.33000183105469,83.52999877929688,2979300.0,0.01258928589569619,-6.115424681250642,0.07407564390567824,76.03050589821467,74.616120536852,-4.346885489972308,-6.186791784539707,-9.703019703791483,-10.442558215388317,20.331656801043152,2.5699996948242188,3.901741663231988,5.484501266479498,0.1925431903379291,10.776459342621067,2.8385222284087064,8.13048030455029,-6.132034397216799,76.81819495419472,5.978487513758978,2.645979038070786,6,-2.6200027465820312,-6.8600006103515625,-11.250001907348633,-12.044998168945312,1.7699966430664062,4,0.029647288491343682,-1.2672393098027868,82.61000061035156,2.19233534339833,80.68000030517578,1.95047739908146,80.36000061035156,0.029647288491343682
10915,2023-07-03,83.63999938964844,84.01000213623047,82.94000244140625,83.47000122070312,907100.0,-0.00011957126178141486,1.351638217244039,1.416618984042215,74.13788891540591,75.1161634946821,-3.9688446725843676,-5.652216593551572,-9.536315263460438,-10.376988330443524,22.574828391607156,1.0699996948242188,3.7847393127487408,4.957499313354489,-0.35334753683777365,10.268346163546752,2.302075888258358,7.612922738450621,-5.509069606865239,75.39935479231843,7.389897329279037,2.655423425096133,7,-2.5849990844726562,-6.849998474121094,-11.317499160766602,-12.034996032714844,1.779998779296875,0,0.03335725652662602,-6.115424681250642,83.6500015258789,-1.2672393098027868,82.61000061035156,2.19233534339833,80.68000030517578,0.03335725652662602
10916,2023-07-05,82.27999877929688,83.16000366210938,81.97000122070312,82.95999908447266,2804600.0,-0.016260170017646902,1.2036889212271915,-4.000044879274751,61.84429729298839,72.87226043337084,-2.1253231021974273,-3.7811889776470764,-8.05056041805986,-8.943589284801249,24.12823930625407,1.6699981689453125,3.5386417724495516,3.149998855590823,-1.754603385882831,8.054601097064477,0.6976977348540032,5.602299976327643,-3.585143354722277,44.55067563132105,-19.417284438351885,2.4523011207368244,7,-1.2249984741210938,-5.489997863769531,-10.092496871948242,-10.674995422363281,3.2000045776367188,2,0.046062238353860696,1.351638217244039,83.63999938964844,-6.115424681250642,83.6500015258789,-1.2672393098027868,82.61000061035156,0.046062238353860696
10917,2023-07-06,81.81999969482422,82.12000274658203,80.91000366210938,81.6500015258789,1802500.0,-0.005590654974443221,2.1428373263579257,-0.2499971950767988,67.31123058668314,71.66807495434641,-1.2829019006989029,-2.9004726403224765,-7.487546901850095,-8.42904674234481,25.395911317105877,1.3699951171875,3.366744694481838,2.3284996032714815,-2.2200144104282344,6.8770136169711975,0.05424259642163065,4.602756610121332,-2.6063326798015254,25.991190907914568,-37.85154056876766,2.2742570068498553,7,-0.7649993896484375,-5.029998779296875,-9.779996871948242,-10.214996337890625,4.0,3,0.03752138482369638,1.2036889212271915,82.27999877929688,1.351638217244039,83.63999938964844,-6.115424681250642,83.6500015258789,0.03752138482369638
10918,2023-07-07,82.30999755859375,83.48999786376953,81.80999755859375,81.80999755859375,1802600.0,0.0059887297188603306,-5.720001220703125,2.9412081500762945,65.6340520571296,70.90470861062605,-1.2454493973603036,-3.0656445576252622,-7.899917846804385,-8.860778687305242,26.301167567128935,1.6800003051757812,3.3258762131632693,2.512497711181638,-1.9228620726460122,6.947857495009288,0.2948178192678057,4.73017760309547,-2.61902388035881,32.78676808230461,-28.803002061655775,2.217679891913827,7,-0.4299964904785156,-5.519996643066406,-10.269994735717773,-10.704994201660156,3.69000244140625,4,0.019317264177456606,2.1428373263579257,81.81999969482422,1.2036889212271915,82.27999877929688,1.351638217244039,83.63999938964844,0.019317264177456606
10919,2023-07-10,84.61000061035156,85.05000305175781,82.69000244140625,82.7699966430664,3932700.0,0.027943179686289232,-1.3600096130737804,3.6800079345703125,74.54845323112367,70.94591476578874,-2.881185168676538,-4.999795516846248,-10.039162630989281,-11.088709593192746,27.164972025871997,2.7400054931640625,3.108497351967287,4.417500686645511,-0.26057762740100543,9.095579000692027,2.0784615296222455,6.756539843668776,-4.479904801961354,89.37192013828741,26.441700102195384,2.3390391570232616,7,-2.5600013732910156,-7.819999694824219,-13.19999885559082,-13.004997253417969,0.45999908447265625,0,0.00035455358799763026,-5.720001220703125,82.30999755859375,2.1428373263579257,81.81999969482422,1.2036889212271915,82.27999877929688,0.00035455358799763026
10920,2023-07-11,86.12999725341797,86.33999633789062,84.87000274658203,85.01000213623047,2490100.0,0.017964739771913374,-1.1,0.6086916860510919,82.55452879562486,71.90287462520168,-3.706086114977751,-6.100091027550576,-11.395799630646223,-12.530257074418145,28.010627925310082,1.7299957275390625,3.0844035338821527,5.472497558593744,0.3719513596042532,10.573043757583235,2.9222244590989988,8.02277065808849,-5.595909085284916,96.1326083291182,27.499970889406953,2.5502730994947425,7,-2.9850006103515625,-7.774997711181641,-14.797496795654297,-14.524993896484375,-1.5699996948242188,1,-0.008243342704210788,-1.3600096130737804,84.61000061035156,-5.720001220703125,82.30999755859375,2.1428373263579257,81.81999969482422,-0.008243342704210788
10921,2023-07-12,86.2300033569336,87.83000183105469,86.1500015258789,86.9000015258789,3184000.0,0.0011611065448124958,-3.0481845757882158,-0.5982152588555858,81.62430340324752,73.10058537066298,-3.225011452712806,-5.832021222377392,-11.360798706382383,-12.577739985610918,28.798108145768488,1.7000045776367188,3.2571606189976876,5.149003601074213,-0.33099301218543076,10.629000214333857,2.4090052944443983,7.889001907704028,-5.115324371824784,76.87862864904555,5.66434803215941,2.7399983066298206,7,-1.9950027465820312,-5.995002746582031,-14.755002975463867,-14.625,-2.4800033569335938,2,-0.009393542345526917,-1.1,86.12999725341797,-1.3600096130737804,84.61000061035156,-5.720001220703125,82.30999755859375,-0.009393542345526917
10922,2023-07-13,85.7699966430664,86.56999969482422,85.73999786376953,86.04000091552734,2127400.0,-0.005334647987465302,-4.030286216303694,0.4029925527796124,81.29079991996625,73.88622890004267,-2.1982261161992938,-5.140161270107896,-10.771570473408886,-12.06671306963159,28.862093242074536,0.8300018310546875,3.3532084524110815,4.374497222900388,-1.4309362619477923,10.179930707748568,1.4717804804762977,7.277213965324478,-3.8494789164440846,65.78066900364233,-8.01861482916702,2.902716742424093,7,-1.399993896484375,-5.329994201660156,-13.989995956420898,-14.164993286132812,-1.1099929809570312,3,-0.00338105744995687,-3.0481845757882158,86.2300033569336,-1.1,86.12999725341797,-1.3600096130737804,84.61000061035156,-0.00338105744995687
10923,2023-07-14,85.66000366210938,85.94999694824219,84.62000274658203,85.94999694824219,1821000.0,-0.0012824179230735977,8.172586161536438,1.0740322124894037,80.0332722728098,74.33098071944212,-1.7993085485742455,-4.67109058701881,-10.454888320128788,-11.91891458029167,28.943282022756645,1.3299942016601562,3.3979165857418394,3.8845039367675724,-1.9960965404582964,9.765104413993441,0.944203698154638,6.824804175380507,-3.030347842955166,57.78213177776789,-16.915212814897814,2.940300238612936,7,-1.2900009155273438,-4.600002288818359,-13.805004119873047,-14.055000305175781,-1.0800018310546875,4,0.0018678032439265468,-4.030286216303694,85.7699966430664,-3.0481845757882158,86.2300033569336,-1.1,86.12999725341797,0.0018678032439265468
10924,2023-07-17,87.55999755859375,87.81999969482422,85.9000015258789,86.56999969482422,3172300.0,0.022180642251417693,1.54304033468237,-3.413864772428308,81.74903994379196,75.17666416704057,-3.449046555244621,-6.222227498682528,-12.096063030961787,-13.74045087618802,29.206897945395504,2.1599960327148438,3.575392717073896,5.360498046874994,-0.9115977881606909,11.63259388191068,2.2244501293571517,8.496545964392837,-4.306300218011486,91.58864954924763,16.946053921300887,3.1360479175178453,7,-3.1899948120117188,-5.749996185302734,-15.21999740600586,-15.679996490478516,-2.6299972534179688,0,-0.017816327113872155,8.172586161536438,85.66000366210938,-4.030286216303694,85.7699966430664,-3.0481845757882158,86.2300033569336,-0.017816327113872155
10925,2023-07-18,89.41999816894531,89.58000183105469,87.5,87.6500015258789,2736300.0,0.02124258408192481,-1.009663901164312,1.7878792549379243,82.6839724372997,77.49218362751961,-4.920360112684776,-7.623270201744333,-13.650629643580302,-15.498246488945327,29.552184502446632,2.0800018310546875,3.596147556437316,6.6809986114501925,-0.13128414649645492,13.49328136939684,3.274857232476876,10.087139990423509,-5.617144289506356,96.77411912009684,24.118087932933847,3.406141378973321,7,-4.174995422363281,-6.454998016357422,-16.764995574951172,-17.224994659423828,-3.7699966430664062,1,-0.048646819091881954,1.54304033468237,87.55999755859375,8.172586161536438,85.66000366210938,-4.030286216303694,85.7699966430664,-0.048646819091881954
10926,2023-07-19,89.01000213623047,89.16999816894531,87.86000061035156,88.16999816894531,2694500.0,-0.004585059730600971,1.2586242049946397,0.47457941266481896,79.85664391885166,78.88611844220499,-3.8613846827788763,-6.6699997964350075,-12.98976057527338,-14.99282085415524,30.97167658512385,1.55999755859375,3.4903058650153724,5.709002304077146,-1.2306136413422308,12.648618249496522,2.2391943313674574,9.178810276786834,-4.398347543565308,88.50806854766142,18.19817652787262,3.4698079727096864,7,-3.31500244140625,-6.045001983642578,-16.12000274658203,-16.580001831054688,-4.779998779296875,2,-0.04999443288211536,-1.009663901164312,89.41999816894531,1.54304033468237,87.55999755859375,8.172586161536438,85.66000366210938,-0.04999443288211536
10927,2023-07-20,88.83000183105469,90.05000305175781,88.4000015258789,89.94000244140625,2972500.0,-0.002022248071630095,1.4812018861214047,-1.3214230570112897,75.49181465819679,79.98142539787914,-2.8859309095703196,-5.984842399890624,-12.556451045444362,-14.699266279931464,32.33416894377793,1.6500015258789062,3.453411525185217,5.013501739501947,-1.9623791328978797,11.989382611901775,1.525561303302041,8.501442175701854,-3.5227786250149933,77.53220714296754,9.262023633943528,3.487940436199912,7,-2.4599990844726562,-5.365001678466797,-15.645000457763672,-16.104999542236328,-4.0500030517578125,3,-0.057187906409326805,1.2586242049946397,89.01000213623047,-1.009663901164312,89.41999816894531,1.54304033468237,87.55999755859375,-0.057187906409326805
10928,2023-07-21,87.91000366210938,89.44999694824219,87.79000091552734,88.87999725341797,9949800.0,-0.010356840594184069,-1.743797171447127,0.8738676197676817,67.63246763663602,79.21298255404716,-1.2158990148468405,-4.525007788330981,-11.406342378459101,-13.666876963802636,33.63574083219973,1.6599960327148438,3.713796234351804,3.603503417968753,-3.0541312719441436,10.26113810788165,0.27468607301230463,6.932320762925201,-1.8439356807547824,48.43376860698337,-17.980393086524565,3.328817344956447,7,-0.5750007629394531,-4.445003509521484,-13.785003662109375,-14.245002746582031,-2.7300033569335938,4,-0.036969626488604024,1.4812018861214047,88.83000183105469,1.2586242049946397,89.01000213623047,-1.009663901164312,89.41999816894531,-0.036969626488604024
10929,2023-07-24,88.69999694824219,88.97000122070312,88.05000305175781,88.08999633789062,3490800.0,0.008986386682103165,-1.6667108958623587,-0.6288707634950723,69.67341882694663,77.78174811308291,-1.5250940703840854,-4.750497243594737,-11.92006307445891,-14.340181298119575,35.46970276805311,1.05999755859375,4.010582175364533,3.8804969787597656,-2.446772588855282,10.207766546374813,0.7168621949522418,7.0441317625672895,-1.9964993556230866,47.05864753436215,-17.466341726516262,3.1636347838075225,7,-1.3649940490722656,-5.234996795654297,-13.9324951171875,-14.884994506835938,-5.839996337890625,0,-0.04644865004439158,-1.743797171447127,87.91000366210938,1.4812018861214047,88.83000183105469,1.2586242049946397,89.01000213623047,-0.04644865004439158
10930,2023-07-25,86.30999755859375,86.66000366210938,81.18000030517578,83.31999969482422,5091300.0,-0.026944751655888277,1.97018341510616,4.901630937789228,64.50685163254948,75.8798090274498,0.9980825445855572,-1.8986559604496875,-9.279413145067252,-11.859778211096128,35.70267460964839,7.519996643066406,4.289413580530905,1.1354976654052678,-4.639178444511629,6.910173775322164,-1.7518403895531804,4.022835720363716,3.7400054931640625,57.83535135200226,-8.835540291554125,2.887338054958448,7,-0.6949958801269531,-2.8449974060058594,-10.974996566772461,-12.4949951171875,-3.589996337890625,1,-0.015988845932721985,-1.6667108958623587,88.69999694824219,-1.743797171447127,87.91000366210938,1.4812018861214047,88.83000183105469,-0.015988845932721985
10931,2023-07-26,84.61000061035156,86.80999755859375,83.83000183105469,86.6500015258789,3380500.0,-0.019696408253147002,1.525427619136906,-0.6822750411451755,59.2201065292668,73.42750976181654,2.7313460633540956,0.14341881266049938,-7.352700925628369,-10.106127973276472,35.690486294447524,2.9799957275390625,4.208699427788844,-0.7769992828369112,-6.100904278717053,4.54690571304323,-3.438951780776989,1.8849532151031667,5.262602386474612,38.669664521778174,-31.77766995650981,2.6619524979400717,7,1.0050010681152344,-1.1450004577636719,-9.17249870300293,-10.794998168945312,-2.3199996948242188,2,0.012291702021334228,1.97018341510616,86.30999755859375,-1.6667108958623587,88.69999694824219,-1.743797171447127,87.91000366210938,0.012291702021334228
10932,2023-07-27,85.3499984741211,85.54000091552734,83.97000122070312,85.04000091552734,3058000.0,0.008745985798740197,3.550707651481645,-0.15195951934836024,59.882979435830904,71.18858833548555,2.151789863220017,-0.2411391859555181,-7.854966945244371,-10.809978829773485,35.52316946998392,1.5699996948242188,3.8832735820405446,-0.2705013275146513,-5.113051998674379,4.572049343645077,-2.6917766630945152,2.1507740080652127,4.348752468872078,50.42321477169466,-23.76396433388112,2.4212753355798657,7,0.2650032043457031,-1.8599967956542969,-9.602497100830078,-11.534996032714844,-1.8300018310546875,3,-0.013122380049334081,1.525427619136906,84.61000061035156,1.97018341510616,86.30999755859375,-1.6667108958623587,88.69999694824219,-0.013122380049334081
10933,2023-07-28,85.33999633789062,85.83999633789062,84.55999755859375,85.13999938964844,2922200.0,-0.00011718964744333871,1.1333367241839707,0.6451565268753692,52.78837579339406,67.97073676321911,2.359781513683288,-0.016997481087742017,-7.528945008213469,-10.76495786155921,34.477626369746375,1.279998779296875,3.5800974196643978,-0.41700325012206463,-5.051697215875095,4.217690715630965,-2.7343502329985796,1.9003437327544503,4.188379592346195,53.401739971852535,-18.085391395507386,2.3173469828765136,7,0.2750053405761719,-1.8499946594238281,-9.21749496459961,-11.264995574951172,-3.67999267578125,4,-0.0065619590183308985,3.550707651481645,85.3499984741211,1.525427619136906,84.61000061035156,1.97018341510616,86.30999755859375,-0.0065619590183308985
10934,2023-07-31,86.12999725341797,86.1500015258789,85.16000366210938,85.73999786376953,2707100.0,0.009257100415137831,3.604556261310812,1.9500267032883192,50.0,64.33918427018581,1.5037371710049854,-0.6447328321795709,-8.019790968749675,-11.507166741455265,32.85955980394679,0.9899978637695312,3.3272350143554092,0.24899787902832315,-4.279833996063374,4.77782975412002,-2.0154180585175254,2.5134138165741717,3.2314111643176346,87.92183593405923,18.74451078304422,2.2644159375458512,7,-0.5149955749511719,-2.639995574951172,-9.867496490478516,-12.004997253417969,-3.3799972534179688,0,-0.011029803535776761,1.1333367241839707,85.33999633789062,3.550707651481645,85.3499984741211,1.525427619136906,84.61000061035156,-0.011029803535776761
10935,2023-08-01,86.43000030517578,87.22000122070312,85.7699966430664,85.83999633789062,1967000.0,0.003483142474451917,-2.9725970130535204,1.5128330529363434,50.796167317231394,61.110242425561346,0.8213763755321679,-0.7641787543830247,-8.013564169439732,-11.75986244633232,31.564716986223324,1.4500045776367188,3.11649745490584,0.4095008850097628,-3.9989629138060963,4.817964683825622,-1.7947310143981667,2.6137327844176923,2.767779950308622,76.69613398929634,8.142136026423728,2.2042318994079286,8,-0.8149986267089844,-2.1149978637695312,-10.167499542236328,-12.154998779296875,-3.3799972534179688,1,-0.04130509871825638,3.604556261310812,86.12999725341797,1.1333367241839707,85.33999633789062,3.550707651481645,85.3499984741211,-0.04130509871825638
10936,2023-08-02,86.06999969482422,86.52999877929688,85.43000030517578,86.30999755859375,2166700.0,-0.004165227456675136,2.2352881778096916,-0.4067733050573494,51.20386687354652,58.4115815606002,0.8051505796582603,-0.11139363669886393,-7.349716439690582,-11.32782178180193,30.795397787005435,1.0999984741210938,2.6746954590375367,-0.13999977111816975,-4.1820687292748175,3.902069187038478,-2.1610342501964936,1.8810347079601542,2.967424961654018,64.61533766526443,-4.112274270749296,2.0210344790783275,8,-0.7550010681152344,-1.5849990844726562,-9.674999237060547,-11.794998168945312,-1.55999755859375,2,-0.03892179024049125,-2.9725970130535204,86.43000030517578,3.604556261310812,86.12999725341797,1.1333367241839707,85.33999633789062,-0.03892179024049125
10937,2023-08-03,84.88999938964844,85.94000244140625,83.87999725341797,85.66999816894531,2928400.0,-0.013709774710812916,2.121202663337495,3.2500238420701275,47.15445229000532,56.13624652208568,1.5281926598730706,1.381211420419973,-5.861710381099812,-10.050137109950157,30.40937449070188,2.19000244140625,1.9861953791429983,-1.4735000610351534,-5.015907338030814,2.0689072159605075,-3.2447036995329768,0.29770357746266995,3.99027677980375,30.239548998243414,-38.22549689562667,1.7712036384978287,8,0.18500137329101562,0.1100006103515625,-8.364997863769531,-10.484996795654297,0.3300018310546875,3,-0.030627853608373834,2.2352881778096916,86.06999969482422,-2.9725970130535204,86.43000030517578,3.604556261310812,86.12999725341797,-0.030627853608373834
10938,2023-08-04,83.9000015258789,85.51000213623047,83.44999694824219,85.08000183105469,2693600.0,-0.0116621259381261,1.0196120230228096,1.5128232716459955,35.499208948285116,52.33911209112329,2.1116113335834967,2.6313465053519565,-4.5688602141758,-8.952849499588382,29.554657332272143,2.0600051879882812,1.3007756865422806,-2.5429981231689425,-5.758671026705855,0.67267478036797,-4.150834574937406,-0.9351616714004791,4.826269126287755,11.936447417948687,-51.38930795737214,1.6078364517684578,8,0.2999992370605469,1.4449996948242188,-7.19000244140625,-9.310001373291016,1.3199996948242188,4,-0.0045292595459046625,2.121202663337495,84.88999938964844,2.2352881778096916,86.06999969482422,-2.9725970130535204,86.43000030517578,-0.0045292595459046625
10939,2023-08-07,84.63999938964844,84.97000122070312,84.33999633789062,84.44999694824219,1719600.0,0.00881999821586743,-2.073167100855973,-0.16101897649759156,29.217369036293405,48.41805846931706,0.8215308851660126,1.996049819985842,-4.960536849867964,-9.598208294611084,28.17481964236833,1.0699996948242188,0.7303999369961076,-1.8045001983642521,-5.016599119311579,1.4075987225830744,-3.4105496588379225,-0.19845073789058176,3.9353458555784044,31.56501572422502,-26.392521156856944,1.6060494604736635,8,0.6949996948242188,0.8400039672851562,-6.685001373291016,-8.805000305175781,-1.3600006103515625,0,-0.03520788928436025,1.0196120230228096,83.9000015258789,2.121202663337495,84.88999938964844,2.2352881778096916,86.06999969482422,-0.03520788928436025
10940,2023-08-08,85.41999816894531,85.54000091552734,83.4000015258789,83.76000213623047,1915200.0,0.009215486589337907,1.25262912739874,8.736708962415676,34.87781065069741,45.71335892725379,-0.10950658794740775,1.222827400252342,-5.394666925270116,-10.248372649424084,26.506143937250968,2.1399993896484375,0.33174777686406287,-0.9890014648437528,-4.231287501268483,2.253284571580977,-2.610144483056118,0.6321415533686121,3.007440177480504,64.53669059487393,10.012176554090615,1.6211430182123674,8,-0.10999679565429688,0.06000518798828125,-6.509998321533203,-8.629997253417969,0.45000457763671875,1,-0.031257296021764636,-2.073167100855973,84.63999938964844,1.0196120230228096,83.9000015258789,2.121202663337495,84.88999938964844,-0.031257296021764636
10941,2023-08-09,85.41999816894531,86.37999725341797,85.27999877929688,85.5,1763300.0,0.0,-5.111092273131861,-0.048193989309630064,35.41485286151557,42.99467819677431,0.01952824094801997,1.221667959441504,-5.052305730938215,-10.119774800669049,24.2358555231672,1.0999984741210938,-0.21259832202515838,-0.9485012054443303,-4.220303150118738,2.3233007392300777,-2.584402177781527,0.6873997668928666,2.8624914166555016,67.78521943501437,15.503015521821432,1.635900972337202,8,-0.10999679565429688,0.06000518798828125,-6.49749755859375,-8.629997253417969,-0.1999969482421875,2,-0.02774520215395082,1.25262912739874,85.41999816894531,-2.073167100855973,84.63999938964844,1.0196120230228096,83.9000015258789,-0.02774520215395082
10942,2023-08-10,85.4800033569336,86.51000213623047,84.94000244140625,85.93000030517578,1450500.0,0.0007024723633171082,-1.0522888201854992,5.62483311081442,38.78115601944052,41.43832044411281,-0.02245812949269066,1.200366688358514,-4.75606867512839,-10.015038684007834,22.15523633002062,1.5699996948242188,-0.5441657391532431,-0.8739963531494084,-4.159507854876708,2.411515148577891,-2.516752104013051,0.7687593977142342,2.660436443058714,66.88107468954993,13.529114554428915,1.6427557508636474,8,-0.17000198364257812,0.0,-6.557502746582031,-8.69000244140625,0.80999755859375,3,-0.011347697503622634,-5.111092273131861,85.41999816894531,1.25262912739874,85.41999816894531,-2.073167100855973,84.63999938964844,-0.011347697503622634
10943,2023-08-11,85.81999969482422,85.9800033569336,85.04000091552734,85.31999969482422,1202600.0,0.003977495607609294,1.2926684034238929,-1.1111186463666882,36.127177189427336,39.89689568738251,-0.3209577129152308,0.9201478984836626,-4.651800629091781,-10.213149572401221,20.64858370076604,0.94000244140625,-0.672547290495757,-0.5419998168945312,-3.821169424491302,2.7371697907022394,-2.1815846206929166,1.097584986903854,2.1812313152717593,77.81343067555699,22.687815194445314,1.6395848037983858,8,-0.5099983215332031,-0.20499801635742188,-6.897499084472656,-9.029998779296875,-0.6500015258789062,4,-0.006991359546197673,-1.0522888201854992,85.4800033569336,-5.111092273131861,85.41999816894531,1.25262912739874,85.41999816894531,-0.006991359546197673
10944,2023-08-14,86.0,86.08000183105469,84.80000305175781,85.44999694824219,1370300.0,0.002097416753855219,2.605596269153897,1.100006103515625,48.10282969357282,39.59763595142044,-0.5826044319270238,0.6506429449438826,-4.416260115162984,-10.266181541433355,18.590730712020083,1.279998779296875,-0.8697899252021273,-0.28399963378906534,-3.517075176400837,2.9490759088227065,-1.9005374050949513,1.3325381375168206,1.8648063959975758,83.60122070288544,27.627911505885997,1.616537771305883,8,-1.0349998474121094,-0.3849983215332031,-6.664999008178711,-9.209999084472656,-0.75,0,-0.009069753247638035,1.2926684034238929,85.81999969482422,-1.0522888201854992,85.4800033569336,-5.111092273131861,85.41999816894531,-0.009069753247638035
10945,2023-08-15,85.06999969482422,85.75,84.83999633789062,85.56999969482422,1401000.0,-0.010813957036927668,1.1162860843491067,-0.9090858648911083,53.108101281222524,39.80921755227334,0.14996221863586356,1.3049482007994015,-3.178698711973553,-9.195767837843292,16.001796675234864,1.160003662109375,-0.9502842041115969,-0.9965000152587891,-3.910852074986167,1.9178520444685887,-2.453676045122478,0.4606760146048998,2.661110579356915,15.78928582582663,-40.622440643535334,1.4571760298636884,8,-0.11499786376953125,0.5450019836425781,-5.649999618530273,-8.279998779296875,-1.2600021362304688,1,-0.021041506076745042,2.605596269153897,86.0,1.2926684034238929,85.81999969482422,-1.0522888201854992,85.4800033569336,-0.021041506076745042
10946,2023-08-16,84.55999755859375,85.95999908447266,84.44000244140625,84.83000183105469,1859400.0,-0.005995088022334838,-4.960835352900697,0.540008544921875,44.490932519815665,39.51327091114115,0.47298460298871703,1.543615530569042,-2.361687601810303,-8.538429866855708,13.34446437860345,1.5199966430664062,-1.0644455014134593,-1.2840019226074162,-3.918153851280792,1.3501500060659595,-2.601077886944111,0.03307404172927875,3.0400905162072718,5.7968664192334485,-49.250227036132046,1.3170759643366883,8,0.3950042724609375,1.0550041198730469,-3.809999465942383,-7.189998626708984,0.37000274658203125,2,0.015492020172783727,1.1162860843491067,85.06999969482422,2.605596269153897,86.0,1.2926684034238929,85.81999969482422,0.015492020172783727
10947,2023-08-17,83.75,85.33000183105469,83.69999694824219,85.29000091552734,1423800.0,-0.009578968566460566,1.0123482953983527,5.703616840915513,40.02511860499845,40.01614976188708,1.2340398774981054,2.0590890867052565,-1.2883830552018765,-7.58574789403005,10.46911449037314,1.6300048828125,-1.2482900467508244,-1.8399993896484403,-4.230216102333756,0.5502173230368754,-3.0351077459910982,-0.6448910333057825,3.7216863194085192,2.1009642509103967,-50.958507895519375,1.1951083563426594,8,1.2050018310546875,1.8650016784667969,-1.5149993896484375,-5.634998321533203,1.7099990844726562,3,0.01755225338152977,-4.960835352900697,84.55999755859375,1.1162860843491067,85.06999969482422,2.605596269153897,86.0,0.01755225338152977
10948,2023-08-18,84.66000366210938,84.83000183105469,83.01000213623047,83.20999908447266,1837700.0,0.010865715368470141,1.0335181720150541,-0.9415608542935135,40.914753581994255,41.315859155853836,0.49526186380983006,0.9413847898665324,-1.9706574580609555,-8.362932803941348,7.9390910832138974,1.8199996948242188,-1.4061647617252788,-0.7674957275390568,-2.9240886990962025,1.3890972440180889,-1.8457922133176368,0.31080075823952313,2.685848937014484,53.745983384320226,4.885840179756514,1.0782964857785757,8,0.09999847412109375,0.9549980163574219,-2.2550010681152344,-6.545001983642578,-0.8000030517578125,4,0.019253451251000753,1.0123482953983527,83.75,-4.960835352900697,84.55999755859375,1.1162860843491067,85.06999969482422,0.019253451251000753
10949,2023-08-21,84.58000183105469,84.93000030517578,83.7300033569336,84.55000305175781,1428900.0,-0.0009449778832278932,2.2876821136681924,0.020688747994001735,38.24651951408432,41.69016014067461,0.6323571415482405,0.734562369245964,-1.6759243227708112,-8.163599361622886,5.249431220409558,1.1999969482421875,-1.4189860337638152,-0.6414978027343778,-2.1806046364221316,0.897609030953376,-1.4110512195782547,0.12805561410949906,2.6425337221902083,53.220383694285964,7.555737489909298,0.7695534168438746,8,0.18000030517578125,1.0349998474121094,-1.864999771118164,-6.465000152587891,0.2299957275390625,0,0.0069756009117749596,1.0335181720150541,84.66000366210938,1.0123482953983527,83.75,-4.960835352900697,84.55999755859375,0.0069756009117749596
10950,2023-08-22,84.93000030517578,85.02999877929688,84.2699966430664,84.9000015258789,1600400.0,0.00413807598184035,5.608836993299277,1.0,42.748096048828124,42.50496493926489,0.22969818570044254,0.2907857810476173,-1.806565824556742,-8.399162802299173,5.735321570399526,0.7600021362304688,-1.1619192671068106,-0.22249946594237713,-1.6775785031483252,1.232579571263571,-0.9500389845453441,0.5050400526605898,2.1716845431077303,65.08475102285716,20.91599216457314,0.7275395186029737,8,-0.1699981689453125,0.6850013732910156,-1.8399982452392578,-6.814998626708984,0.779998779296875,1,0.003767805176903005,2.2876821136681924,84.58000183105469,1.0335181720150541,84.66000366210938,1.0123482953983527,83.75,0.003767805176903005
10951,2023-08-23,85.6500015258789,85.83000183105469,84.7300033569336,85.0,1389700.0,0.008477584105922142,1.1782101931516886,21.6675991861648,55.13514851025792,44.32207521602237,-0.507628569845977,-0.3660751348976419,-2.3243022067114794,-8.997145059446964,6.007767026558514,1.0999984741210938,-0.8562539458229281,0.4455017089843807,-1.0022612719656365,1.893264689934398,-0.2783797814906279,1.1693831994593893,1.3332496315424578,93.61700976400277,45.71642769345948,0.7238814904750113,8,-1.1049995422363281,-0.034999847412109375,-1.5450000762939453,-6.659999847412109,-0.6300048828125,2,-0.02148282468774043,5.608836993299277,84.93000030517578,2.2876821136681924,84.58000183105469,1.0335181720150541,84.66000366210938,-0.02148282468774043
10952,2023-08-24,84.2300033569336,86.0199966430664,84.19999694824219,85.2300033569336,1533800.0,-0.01657907931871161,-2.4339201658293628,-1.5384579269223095,52.10729089325282,46.097643405336306,0.8006022012099692,1.0179019880305873,-0.7698187028376537,-7.47795382953349,6.396674722077939,1.8199996948242188,-0.7074014605863113,-0.9184967041015568,-2.4278944836909773,0.5909010754878636,-1.673195593896267,-0.1637978143068466,2.637182783442853,40.531675985866585,-11.425801702348657,0.7546988897947126,8,0.3149986267089844,1.3849983215332031,0.09999656677246094,-5.240001678466797,0.529998779296875,3,0.008310541616339151,1.1782101931516886,85.6500015258789,5.608836993299277,84.93000030517578,2.2876821136681924,84.58000183105469,0.008310541616339151
10953,2023-08-25,84.77999877929688,85.05999755859375,83.79000091552734,84.44999694824219,1554500.0,0.00652968539052079,1.8539269977883313,-0.3300018310546875,50.91622644524112,46.41024304441057,0.09785949175348208,0.4467046397062546,-1.130386964250178,-7.921996286383006,6.770704627498955,1.2699966430664062,-0.5538935324068035,-0.34050140380858807,-1.8557071656357067,1.1747043580185306,-1.0981042847221545,0.41710147710497836,1.973443644375564,45.85146291570327,-8.32673402373365,0.7576028809135597,8,-0.2649993896484375,0.5349998474121094,0.13750267028808594,-5.554996490478516,-0.7399978637695312,4,0.00802076332822299,-2.4339201658293628,84.2300033569336,1.1782101931516886,85.6500015258789,5.608836993299277,84.93000030517578,0.00802076332822299
10954,2023-08-28,85.18000030517578,85.80999755859375,84.75,85.26000213623047,1034200.0,0.004718111956101945,-1.2553080968768262,-0.2424284459240764,48.34712263670116,45.88124541724153,-0.4813057057713621,-0.029636956057004227,-1.3652905160477218,-8.176876822927966,6.86495682701765,1.05999755859375,-0.4536896094390812,0.10699996948241619,-1.3326353350433493,1.5466352740081817,-0.6128176827804737,0.826817621745306,1.4619732761267272,62.33193061685313,9.073064826123073,0.7198176522628833,8,-0.6650009155273438,-0.10499954223632812,0.220001220703125,-5.954998016357422,1.4899978637695312,0,-0.015496591806703819,1.8539269977883313,84.77999877929688,-2.4339201658293628,84.2300033569336,1.1782101931516886,85.6500015258789,-0.015496591806703819
10955,2023-08-29,82.86000061035156,84.55000305175781,81.45999908447266,84.45999908447266,3803700.0,-0.027236436798688923,2.471902069787278,19.999523173755485,36.638846193665536,45.008791381002624,1.6676045755490918,2.117773384508922,1.1107597283544521,-5.68672974670676,7.098189663187052,3.720001220703125,-0.41113433810262734,-2.0344997406005803,-3.641280475899876,-0.4277190053012845,-2.837890108250221,-1.2311093729509395,3.672733505428411,30.701804285848134,-19.86367117466996,0.8033903676496462,8,0.8799972534179688,1.3400001525878906,2.5400009155273438,-3.634998321533203,3.3700027465820312,1,0.023533634249075508,-1.2553080968768262,85.18000030517578,1.8539269977883313,84.77999877929688,-2.4339201658293628,84.2300033569336,0.023533634249075508
10956,2023-08-30,82.72000122070312,82.9000015258789,81.72000122070312,82.62999725341797,4009300.0,-0.001689589531947755,4.244392452062459,-0.0562525331998188,35.71426879015603,44.52980806824236,1.697681876381509,2.1016856115328153,1.4361249185478044,-5.375829279238289,7.501149020046088,1.1800003051757812,-0.5590721223883861,-2.0069992065429716,-3.786934678170084,-0.22706373491585907,-2.896966942356528,-1.1170314707294153,3.7056782188647617,27.631640588400636,-20.0079022466063,0.889967735813559,8,1.0199966430664062,1.6199989318847656,1.8199996948242188,-3.4949989318847656,4.760002136230469,2,0.036146008458002754,2.471902069787278,82.86000061035156,-1.2553080968768262,85.18000030517578,1.8539269977883313,84.77999877929688,0.036146008458002754
10957,2023-08-31,82.29000091552734,83.5999984741211,82.18000030517578,83.0999984741211,3128800.0,-0.005198262800172215,-1.7572812657402743,-8.999576163431382,31.89744215745192,43.52788457662655,2.121947325428394,2.4526625850355686,2.026137783584147,-4.794694251505717,8.444881281934697,1.4199981689453125,-0.7130479004049874,-2.306999588012701,-4.390680905200881,-0.22331827082452094,-3.348840246606798,-1.2651589294186039,4.0307649413527,19.08050855632512,-23.720163969614866,1.0418406585940925,8,1.4499969482421875,2.049999237060547,2.25,-3.0649986267089844,5.150001525878906,3,0.03317530316157691,4.244392452062459,82.72000122070312,2.471902069787278,82.86000061035156,-1.2553080968768262,85.18000030517578,0.03317530316157691
10958,2023-09-01,83.5199966430664,83.63999938964844,82.54000091552734,82.83999633789062,2320700.0,0.014947086084027283,1.3912859595147071,-0.8395090799487605,38.51849811066442,43.558104420691,0.7970544295120874,1.2571952013928893,0.9869638058308112,-5.886583873791167,9.362372134442454,1.3499984741210938,-0.7319019605267982,-1.0580036163330107,-3.1751077335629674,1.059100500896946,-2.116555674947989,0.0005484422819677093,2.6979539027795454,47.356282326282134,9.315221825599401,1.0585520586149793,9,0.220001220703125,0.8200035095214844,1.0325050354003906,-4.294994354248047,3.25,4,0.014846809662401927,-1.7572812657402743,82.29000091552734,4.244392452062459,82.72000122070312,2.471902069787278,82.86000061035156,0.014846809662401927
10959,2023-09-05,81.66000366210938,83.91999816894531,81.58000183105469,83.56999969482422,2620900.0,-0.02227003179736653,-1.2608663602622743,-2.8088164346060207,35.46462279337588,42.74882961452964,2.4577449783820953,3.038260661647854,3.00946101374592,-3.914983319829446,10.478191283913866,2.339996337890625,-0.6880535876706517,-2.7689968109130803,-5.25504030792851,-0.2829533138976501,-4.012018559420795,-1.5259750624053652,4.457187878923179,6.472631742684802,-32.96279702665455,1.2430217485077144,9,2.0799942016601562,2.6799964904785156,2.892498016357422,-2.4350013732910156,5.019996643066406,1,0.02914520140442134,1.3912859595147071,83.5199966430664,-1.7572812657402743,82.29000091552734,4.244392452062459,82.72000122070312,0.02914520140442134
10960,2023-09-06,82.75,83.0,81.66000366210938,81.94000244140625,2669200.0,0.013347982966064764,1.0457997484042305,-0.42408337227927634,42.648252797965156,41.36139675760822,1.1465696717053788,1.8319011419729065,2.0731621495978203,-4.877597761506024,11.24702141914114,1.339996337890625,-0.6976755792993572,-1.5455005645751925,-4.093460736203838,1.0024596070534528,-2.8194806503895222,-0.2715204787608627,3.2684477163154213,50.0,6.048879591201171,1.2739800858143258,9,0.9899978637695312,1.5900001525878906,1.8025016784667969,-3.5249977111816406,2.5500030517578125,2,0.047371579080910164,-1.2608663602622743,81.66000366210938,1.3912859595147071,83.5199966430664,-1.7572812657402743,82.29000091552734,0.047371579080910164
10961,2023-09-07,83.05000305175781,83.44999694824219,81.7699966430664,82.75,2338400.0,0.003625414522753001,2.0545714325347832,0.37037525431391755,47.0339081678572,40.797687565897604,0.49055910314162077,1.417938702884797,1.8964378837582387,-5.065224163790987,12.335296652456746,1.6800003051757812,-0.6769172248716302,-1.126997756958005,-3.67520270911362,1.42120719519761,-2.4011002330358195,0.1471047191198096,2.8716757163348205,62.82066330190279,13.014978146679532,1.2741024760778095,9,0.5849952697753906,0.9449958801269531,1.914999008178711,-3.825000762939453,0.7199935913085938,3,0.03829018890214808,1.0457997484042305,82.75,-1.2608663602622743,81.66000366210938,1.3912859595147071,83.5199966430664,0.03829018890214808
10962,2023-09-08,84.51000213623047,85.56999969482422,83.02999877929688,83.22000122070312,3022600.0,0.017579759552359908,-2.041906702422667,4.299959310309751,49.39270554759668,40.62840746615933,-1.0343145169245247,-0.12485799505586215,0.5689085187212726,-6.41183818032728,12.843962361283918,2.5400009155273438,-0.6971546424215234,0.38150138854980753,-2.098287838336475,2.86129061543609,-0.8583932248933337,1.6213960019929488,1.316843062603823,73.43363092449572,23.129731661465215,1.239894613443143,9,-0.8750038146972656,-0.5250015258789062,0.3899974822998047,-5.284999847412109,0.5799942016601562,4,0.035143783524173466,2.0545714325347832,83.05000305175781,1.0457997484042305,82.75,-1.2608663602622743,81.66000366210938,0.035143783524173466
10963,2023-09-11,85.22000122070312,85.36000061035156,84.58000183105469,84.94000244140625,1842600.0,0.008401361572895727,1.7857220708446866,0.2170531632393558,52.46533263739983,41.085986355125854,-1.8722194290353684,-0.9297826463146919,-0.05985855383192984,-7.00029838757726,13.380116997079949,0.8499984741210938,-0.8837569106264311,1.1215003967285213,-1.2855785966808213,3.528579390137864,-0.08203909997614289,2.3250398934331855,0.5139070802579937,91.22810372157858,39.58734392696903,1.2035394967046693,9,-1.7050018310546875,-1.2350006103515625,-0.18250083923339844,-5.994998931884766,-0.23000335693359375,0,0.0260502369033504,-2.041906702422667,84.51000213623047,2.0545714325347832,83.05000305175781,1.0457997484042305,82.75,0.0260502369033504
10964,2023-09-12,85.22000122070312,86.23999786376953,84.81999969482422,84.97000122070312,1751000.0,0.0,-4.163601054237758,0.8928610354223433,51.148065435289894,42.69812182641744,-2.0852331292714723,-1.0447808278656794,-0.010479181254879677,-6.874811237622183,13.748451700961677,1.4199981689453125,-0.9475209097969071,1.1605003356933565,-1.1397643264745057,3.4607649978612187,0.010368004609432546,2.3106326667772805,-4.040000915527344,77.729302742421,26.6411776463342,1.150132331083929,9,-1.3100013732910156,-1.2350006103515625,-0.44750022888183594,-5.994998931884766,-1.5699996948242188,1,0.018188164751947067,1.7857220708446866,85.22000122070312,-2.041906702422667,84.51000213623047,2.0545714325347832,83.05000305175781,0.018188164751947067
10965,2023-09-13,83.27999877929688,86.30000305175781,82.66999816894531,85.69000244140625,2972700.0,-0.022764637568849833,1.0,-9.6400146484375,41.444023036943385,43.334761187171594,-0.0887183407353831,0.7950036371090619,1.9577001786350365,-4.814059507170313,14.429560302913458,3.6300048828125,-1.0965998262485073,-0.6900020599365178,-2.9638623864057934,1.5838582665327579,-1.8269322231711556,0.44692810329812005,-1.9987985229492153,33.33333333333333,-11.863968208462722,1.1369301632346391,9,0.660003662109375,0.7050018310546875,2.12750244140625,-4.054996490478516,-0.7299957275390625,2,0.04082614764307779,-4.163601054237758,85.22000122070312,1.7857220708446866,85.22000122070312,-2.041906702422667,84.51000213623047,0.04082614764307779
10966,2023-09-14,85.87000274658203,85.9800033569336,83.68000030517578,83.95999908447266,2129700.0,0.031099952032288325,1.1596223279271018,-0.7925314355902799,55.45938944481129,45.952755330211524,-2.4416726684773096,-1.783254342565158,-0.5296062583886965,-7.276128837959021,14.94258502651991,2.7000045776367188,-1.2028610393446115,1.8345016479492244,-0.5819202028491901,4.250923498747639,0.6262907225500101,3.042712573348439,-4.388050378417972,88.1542774994115,40.61667666166575,1.2082109253992095,9,-1.9300003051757812,-1.8850021362304688,-0.47500038146972656,-6.645000457763672,-4.290000915527344,3,-0.006637937307471531,1.0,83.27999877929688,-4.163601054237758,85.22000122070312,1.7857220708446866,85.22000122070312,-0.006637937307471531
10967,2023-09-15,85.22000122070312,85.87000274658203,84.86000061035156,85.87000274658203,3636900.0,-0.007569599453690179,2.1076915853844618,-0.3403142825187339,51.45503499834494,47.39014831773158,-1.4889182173642723,-1.0724631059769791,0.23248653802508557,-6.510573139292518,15.113371274121729,1.0100021362304688,-1.0049580896891115,1.1110000610351562,-1.357717212847703,3.5797173349180156,-0.12335857590628052,2.345358697976593,-3.5453268251953176,70.2479234623533,21.567708103752622,1.2343586369414323,9,-1.279998779296875,-1.2350006103515625,0.1750011444091797,-5.994998931884766,-3.8600006103515625,4,-0.01701483873347398,1.1596223279271018,85.87000274658203,1.0,83.27999877929688,-4.163601054237758,85.22000122070312,-0.01701483873347398
10968,2023-09-18,86.29000091552734,86.33999633789062,85.11000061035156,85.30000305175781,1308000.0,0.012555734328765444,1.2568962741570833,-1.523070061152388,53.514886264474825,49.39573314785368,-2.3743609103918573,-2.122929986482177,-0.726473829617845,-7.474069802030542,14.856876117020217,1.2299957275390625,-0.7389894058079278,2.0994998931884794,-0.5470269379342767,4.7460267243112355,0.7762364776271085,3.4227633087498504,-4.430313373769536,98.63772623140984,49.549333398706054,1.3232634155613774,9,-2.2900009155273438,-2.390003204345703,-0.8949985504150391,-7.064998626708984,-1.4599990844726562,0,-0.013906646945240464,2.1076915853844618,85.22000122070312,1.1596223279271018,85.87000274658203,1.0,83.27999877929688,-0.013906646945240464
10969,2023-09-19,85.16999816894531,86.80000305175781,84.58000183105469,86.29000091552734,1878300.0,-0.012979519465742606,1.0747606909214067,-1.1313183468068218,57.91637470324315,51.09219113732902,-0.786851197784955,-1.0081481483489654,0.4196957878516514,-6.225851318958632,14.752036625600986,2.220001220703125,-0.3948086016775534,0.9499973297119197,-1.727778427126637,3.6277730865504765,-0.3888905487073657,2.288885208131205,-3.0414920994195427,60.532616084887536,8.741769964782442,1.3388878784192801,9,-0.8849983215332031,-1.0399971008300781,0.29250335693359375,-5.944995880126953,-0.6399993896484375,1,-0.0021134238469598943,1.2568962741570833,86.29000091552734,2.1076915853844618,85.22000122070312,1.1596223279271018,85.87000274658203,-0.0021134238469598943
10970,2023-09-20,85.25,87.0,85.23999786376953,85.2699966430664,1610500.0,0.0009393193938549427,-86.99809269502194,0.017854101811295563,58.70612178888051,52.38910376188717,-0.5307483424771249,-1.1203901926882622,0.31832842829419405,-6.184971805197364,14.662170567512891,1.8300018310546875,-0.18454463481046446,1.0139991760253935,-1.6853759293565673,3.7133742814073543,-0.33568837666558693,2.363686728716374,-2.7477741718956707,47.28915178130293,-7.245471750332094,1.349687552690982,9,-0.41500091552734375,-1.0200004577636719,0.04000091552734375,-6.024997711181641,-1.339996337890625,2,-0.018768310546875,1.0747606909214067,85.16999816894531,1.2568962741570833,86.29000091552734,2.1076915853844618,85.22000122070312,-0.018768310546875
10971,2023-09-21,83.80999755859375,84.91000366210938,83.61000061035156,84.91000366210938,1825200.0,-0.01689152423936946,1.3636287973366625,55.00953834414346,54.890593801534614,52.99998023454694,1.1492526714369404,0.18413662533137654,1.7165678872279813,-4.647520911551098,15.396793381290298,1.6399993896484375,0.2118778254881306,-0.3340030670165959,-2.954741146061437,2.2867350120282453,-1.6443721065390093,0.9763659725058176,-0.8579943132998551,5.899616054589566,-50.92539396320938,1.3103690395224192,9,1.0250015258789062,0.4200019836425781,1.4750041961669922,-4.584995269775391,-0.5199966430664062,3,-0.015033940383485156,-86.99809269502194,85.25,1.0747606909214067,85.16999816894531,1.2568962741570833,86.29000091552734,-0.015033940383485156
10972,2023-09-22,84.93000030517578,85.73999786376953,83.77999877929688,84.0,2080100.0,0.013363593595131729,-1.8613067957164098,-0.8454501317797198,54.5690309042237,53.23372448641625,0.10626707110515099,-0.9283312666094048,0.581785285860434,-5.664169819134571,15.682789705273315,1.9599990844726562,0.4833095664909166,0.750999832153326,-1.893166442383631,3.395166106690283,-0.5710833051151525,2.0730829694218045,-1.573197384411273,38.93805110569977,-18.296320456034394,1.3220831372684758,9,-0.095001220703125,-0.7000007629394531,0.35500144958496094,-4.719997406005859,-1.30999755859375,4,-0.03944423009635778,1.3636287973366625,83.80999755859375,-86.99809269502194,85.25,1.0747606909214067,85.16999816894531,-0.03944423009635778
10973,2023-09-25,85.45999908447266,85.6500015258789,84.51000213623047,84.66999816894531,1298500.0,0.006240418902536904,-1.0540659431297212,0.8494630712814918,63.47514794788425,54.60340032114896,-0.4314828992656743,-1.480689811603483,0.04640650035204885,-6.049001093069791,15.762767248615116,1.1399993896484375,0.6998686066114601,1.2469985961914034,-1.4467294435640952,3.940726635946902,-0.09986542368635298,2.59386261606916,-1.8499984741210938,54.572236200695876,-8.707938330591553,1.346864019877751,9,-0.625,-1.2299995422363281,-0.17499732971191406,-4.114997863769531,-2.9300003051757812,0,-0.04797564378708297,-1.8613067957164098,84.93000030517578,1.3636287973366625,83.80999755859375,-86.99809269502194,85.25,-0.04797564378708297
10974,2023-09-26,83.86000061035156,85.52999877929688,83.68000030517578,84.87000274658203,1946900.0,-0.018722191566367563,-1.7007222850269257,-1.2784822351202836,53.79876592980337,55.97614953146673,1.0675791429009251,0.01617652134231662,1.5610700688047814,-4.298891489767769,16.512340965582478,1.8499984741210938,0.7470611079830007,-0.2869998931884794,-2.9454209275625516,2.3714211411855928,-1.6162104103755155,1.0422106239985567,3.1399993896484375,7.374632596200156,-55.20660144436924,1.3292105171870343,9,1.4449996948242188,0.3699989318847656,1.3275012969970703,-2.30999755859375,-0.7099990844726562,1,0.01156691168188928,-1.0540659431297212,85.45999908447266,-1.8613067957164098,84.93000030517578,1.3636287973366625,83.80999755859375,0.01156691168188928
10975,2023-09-27,84.80999755859375,85.26000213623047,83.75,84.43000030517578,1538700.0,0.011328368010110834,1.3593665250070035,-0.37623410860911144,55.76668866490681,56.01029388925513,0.3994417164132358,-0.8224063131175541,0.47505528861609037,-5.081989194622182,15.75663540136653,1.5100021362304688,0.7146866220722359,0.5654972076415987,-2.0366186660696854,3.167613081352883,-0.7355607292140434,1.8665551444972408,2.123602447509768,56.337957540394655,-5.95633808804665,1.301057936855643,9,0.49500274658203125,-0.5799980163574219,0.3775043487548828,-2.639995574951172,-0.4199981689453125,2,-0.003301483166573971,-1.7007222850269257,83.86000061035156,-1.0540659431297212,85.45999908447266,-1.8613067957164098,84.93000030517578,-0.003301483166573971
10976,2023-09-28,85.70999908447266,86.45999908447266,85.0,85.01000213623047,1917400.0,0.010611974434465932,-3.0555461365659307,1.8421105467103018,54.08161888351429,56.30213654316283,-0.5874162663018012,-1.567274328399634,-0.5400929461360136,-5.835946544550694,14.663911896987047,1.6500015258789062,0.7241257228374707,1.3159988403320284,-1.2607746592865112,3.892772339950568,0.027612090522751487,2.6043855901413053,1.1585289276123092,73.02157088753499,11.634987138739376,1.2883867498092734,9,-0.404998779296875,-1.4799995422363281,-0.5224971771240234,-2.789997100830078,1.0900039672851562,3,-0.021000996868396515,1.3593665250070035,84.80999755859375,-1.7007222850269257,83.86000061035156,-1.0540659431297212,85.45999908447266,-0.021000996868396515
10977,2023-09-29,85.0199966430664,85.98999786376953,84.4800033569336,85.98999786376953,2006200.0,-0.008050431090615318,2.113386817681296,-1.3857220708446867,49.318786220746006,55.83590320497075,0.07960308914584857,-0.6980502478439234,0.030173657680919064,-5.002748877784498,14.088597324038437,1.5099945068359375,1.0395365982324876,0.4894966125488338,-1.9004508613351447,2.8794440864328124,-0.7054771243931555,1.684470349490823,1.7847608148803715,48.20132828365992,-9.021765676395816,1.194973736941986,9,0.285003662109375,-0.7899971008300781,0.06000518798828125,-1.8199958801269531,1.350006103515625,4,-0.020348103926679517,-3.0555461365659307,85.70999908447266,1.3593665250070035,84.80999755859375,-1.7007222850269257,83.86000061035156,-0.020348103926679517
10978,2023-10-02,84.76000213623047,85.58999633789062,84.05999755859375,85.06999969482422,1725900.0,-0.0030580394860217908,1.2666802301267053,0.31958470976875886,48.460512803228646,54.78525188274691,0.11146541747098127,-0.3587898039434947,0.19460130283340504,-4.608399235277616,13.589361610455846,1.529998779296875,0.9135473750399115,0.16750183105469318,-2.175952921721205,2.510956583830591,-1.0042255453332558,1.3392292074426422,1.9822601786608942,38.849003787255064,-15.128329192520532,1.1717273763879508,10,0.5449981689453125,-0.5300025939941406,0.31999969482421875,-1.5600013732910156,1.6999969482421875,0,-0.013449732903689338,2.113386817681296,85.0199966430664,-3.0555461365659307,85.70999908447266,1.3593665250070035,84.80999755859375,-0.013449732903689338
10979,2023-10-03,84.04000091552734,85.05999755859375,83.58999633789062,84.31999969482422,1980100.0,-0.008494587099536655,-1.4915107392704279,0.9032289820830872,52.76968529880015,54.12564782829354,0.7312149502919283,0.5783071212065067,0.7832310618712484,-3.740898502281553,12.724944746994494,1.470001220703125,0.8853348910927679,-0.6714992523193359,-2.5913926438011714,1.2483941391624995,-1.6314459480602466,0.2884474434215747,2.641016159169709,15.679587002926814,-39.219161482082534,0.9599466957409174,10,0.9849967956542969,0.18999862670898438,0.8749980926513672,-0.5750007629394531,2.5499954223632812,1,-0.01796765968325298,1.2666802301267053,84.76000213623047,2.113386817681296,85.0199966430664,-3.0555461365659307,85.70999908447266,-0.01796765968325298
10980,2023-10-04,86.66999816894531,86.9000015258789,84.08000183105469,84.18000030517578,3232600.0,0.03129458858599388,-1.0966580918535493,-8.892888283378747,52.90695965902822,53.90524403468172,-1.8731551299933216,-1.8371475023556627,-1.8732368385499285,-6.20836188960422,11.379970624463299,2.8600006103515625,0.7920310178105865,1.76249809265137,-0.11413762862336796,3.639133813926108,0.824180232014001,2.700815953288739,-3.0800018310546875,93.05126898990201,40.60930966321874,0.9383178606373681,10,-1.4249992370605469,-2.4399986267089844,-1.8749980926513672,-3.204998016357422,-0.6899948120117188,2,-0.040613784670964215,-1.4915107392704279,84.04000091552734,1.2666802301267053,84.76000213623047,2.113386817681296,85.0199966430664,-0.040613784670964215
10981,2023-10-05,86.2300033569336,87.0999984741211,85.30999755859375,86.3499984741211,3487800.0,-0.00507666806631335,1.209884334262678,-0.04819085145954426,53.72694641122731,53.81167909101545,-1.1776217673517806,-1.20866894117529,-1.4105668516115486,-5.611372171702044,10.256082190110522,1.7900009155273438,0.692029347710772,1.1635032653808537,-0.5849677887163836,2.911974319478091,0.28926773833222796,2.0377387924294794,-2.6400070190429688,75.21382941031989,23.990480707506826,0.8742355270486195,10,-0.8850059509277344,-1.8900032043457031,-2.2600040435791016,-2.765003204345703,2.029998779296875,3,-0.021338326518077322,-1.0966580918535493,86.66999816894531,-1.4915107392704279,84.04000091552734,1.2666802301267053,84.76000213623047,-0.021338326518077322
10982,2023-10-06,87.4800033569336,87.91999816894531,85.08000183105469,86.05000305175781,2443900.0,0.014496114476835187,1.4588820080918175,-11.917154120040692,54.33358634999205,52.79595002458298,-2.2661771060804483,-2.344983916052925,-2.6467550472326593,-6.696632429037422,10.577450026859644,2.839996337890625,0.6013816196634281,2.265003204345703,0.23389098357384341,4.296115425117563,1.2494470939597733,3.280559314731633,-3.7496069335937534,89.83846129449451,42.76980733529204,1.0155561103859285,10,-1.725006103515625,-2.7300033569335938,-3.440004348754883,-4.015003204345703,0.4799957275390625,4,-0.007773208494303074,1.209884334262678,86.2300033569336,-1.0966580918535493,86.66999816894531,-1.4915107392704279,84.04000091552734,-0.007773208494303074
10983,2023-10-09,87.44000244140625,87.7300033569336,86.2699966430664,87.30000305175781,1361600.0,-0.00045725781884264904,3.055567329292587,0.09790165018966777,58.97235323209052,53.37079305817044,-2.1409164091571995,-2.2452538205674557,-2.5927999238949013,-6.45404670239752,10.916184980835734,1.4600067138671875,0.6894608535218794,2.114002227783203,-0.14780515184507692,4.375809607411483,0.9830985379690702,3.244905917597336,-3.4582299133300864,88.91465301246427,41.75013132437144,1.1309036898141378,10,-1.6850051879882812,-2.69000244140625,-3.400003433227539,-3.9750022888183594,3.2299957275390625,0,-0.012236958656779873,1.4588820080918175,87.4800033569336,1.209884334262678,86.2300033569336,-1.0966580918535493,86.66999816894531,-0.012236958656779873
10984,2023-10-10,86.7699966430664,87.66999816894531,86.5199966430664,87.5999984741211,3131500.0,-0.007662463170547307,1.3711341827906245,-5.928610354223434,55.74016951779799,53.36784648626946,-1.1339667666704685,-1.5317035657286908,-1.9418057253056702,-5.599422317281693,11.50594239003399,1.1500015258789062,0.6967165750581188,1.3664966583251896,-0.9844800958345132,3.7174734124848925,0.1910082812453453,2.541985035405034,-2.5519305765380977,70.05201503627939,21.957148245056217,1.1754883770798508,10,-1.0149993896484375,-2.0199966430664062,-2.7299976348876953,-3.2799949645996094,3.6800003051757955,1,-0.003572635364605836,3.055567329292587,87.44000244140625,1.4588820080918175,87.4800033569336,1.209884334262678,86.2300033569336,-0.003572635364605836
10985,2023-10-11,86.68000030517578,86.7699966430664,85.33000183105469,86.7699966430664,2960000.0,-0.0010371826826366393,31.001186842997626,0.10842908355547384,62.06898543099051,54.25533165821126,-0.8390499977970052,-1.2373678674214261,-1.8819302051894624,-5.324733833707754,11.276571027860715,1.4399948120117188,0.5153604988936138,1.1065002441406193,-1.0841920640286702,3.297192552309909,0.01115409005598167,2.201846398225257,-2.2398183125024502,56.338047087394294,2.7857307090052856,1.0953461540846434,10,-0.9250030517578125,-1.8899993896484375,-2.6400012969970703,-3.1899986267089844,4.230003356933594,2,-0.0010383475653931162,1.3711341827906245,86.7699966430664,3.055567329292587,87.44000244140625,1.4588820080918175,87.4800033569336,-0.0010383475653931162
10986,2023-10-12,85.30000305175781,86.75,84.4000015258789,86.68000030517578,1957700.0,-0.015920595853246344,2.0921100843752667,15.333926754832147,51.522646768680886,54.500205052426246,0.5326914310551274,0.10301875006200589,-0.5371048129403988,-3.768429411247766,11.225529904200982,2.3499984741210938,0.5921105720603919,-0.2449970245361328,-2.4342782109212777,1.944284161849012,-1.3396376177286982,0.8496435686564325,2.6199951171875,25.568249550797294,-28.600316145177697,1.0946405931925722,10,0.45499420166015625,-0.4550056457519531,-1.2600040435791016,-1.8100013732910156,6.05999755859375,3,0.00797186730184718,31.001186842997626,86.68000030517578,1.3711341827906245,86.7699966430664,3.055567329292587,87.44000244140625,0.00797186730184718
10987,2023-10-13,83.7699966430664,85.72000122070312,83.22000122070312,85.30000305175781,2603600.0,-0.017936768510583012,1.1097021964260996,1.1087025027781003,43.57413222123978,53.95727387664971,2.086115945445499,1.600903787063146,0.9772665155873312,-2.0634746576532734,11.388904614968625,2.5,0.5274687523132684,-1.7025032043457031,-4.028847062945388,0.623840654253982,-2.8656751336455386,-0.5393312750458676,4.079601593017571,12.195014675158806,-40.19071462295183,1.1631719292998395,10,1.8000030517578125,1.5250015258789062,0.045001983642578125,0.5450057983398438,8.069999694824219,4,0.05359920822601216,2.0921100843752667,85.30000305175781,31.001186842997626,86.68000030517578,1.3711341827906245,86.7699966430664,0.05359920822601216
10988,2023-10-16,85.08999633789062,85.69999694824219,84.43000030517578,84.97000122070312,2151100.0,0.015757428049669953,-1.116666454738502,-0.0784278526585586,54.77853999298119,54.18047995378094,0.913961394138127,0.19646615943494794,-0.31143663608220606,-3.199074163593167,11.866081922332341,1.9300003051757812,0.4594175539183283,-0.3225032806396513,-2.6218125679655913,1.9768060066862887,-1.4721579243026213,0.8271513630233187,2.5744180175781253,42.02239100245169,-15.393643710966352,1.1496546436629702,10,0.48000335693359375,0.2050018310546875,-1.2799968719482422,-0.6049957275390625,6.340003967285156,0,0.03372902656130461,1.1097021964260996,83.7699966430664,2.0921100843752667,85.30000305175781,31.001186842997626,86.68000030517578,0.03372902656130461
10989,2023-10-17,84.98999786376953,85.4800033569336,84.47000122070312,84.68000030517578,2009600.0,-0.0011752083490990106,-1.7671453355908113,2.5834181078331637,50.74875355842804,53.94067927593647,1.299550002957588,0.2975432315559772,-0.20451433563508203,-2.898216177140199,12.082891513860835,1.0100021362304688,0.5282906475771085,-0.4135017395019531,-2.7182104649481715,1.8912069859442653,-1.5658561022250694,0.7388526232211632,2.4966399663085923,49.85912466016914,-7.37547812208301,1.1523543627231116,10,0.5800018310546875,0.30500030517578125,-1.2399978637695312,0.01000213623046875,6.249999999999986,1,0.06683139719900044,-1.116666454738502,85.08999633789062,1.1097021964260996,83.7699966430664,2.0921100843752667,85.30000305175781,0.06683139719900044
10990,2023-10-18,83.6500015258789,85.05999755859375,82.81999969482422,84.51000213623047,2043900.0,-0.015766518079439296,1.2857220708446866,-2.774217365623154,41.73355147946676,52.608079839074186,2.4206684087950663,1.5932104239297473,1.1018321692565962,-1.372374028487755,12.732629504218366,2.2399978637695312,0.6061880675381701,-1.6734981536865234,-4.108060022486001,0.7610637151129538,-2.890779088086262,-0.4562172192867848,3.6659708398242117,21.11963782703989,-32.70863946473578,1.217280934399737,10,1.7199974060058594,1.6449966430664062,0.2974987030029297,1.6949996948242188,8.349998474121094,2,0.08129103763685608,-1.7671453355908113,84.98999786376953,-1.116666454738502,85.08999633789062,1.1097021964260996,83.7699966430664,0.08129103763685608
10991,2023-10-19,82.55000305175781,84.26000213623047,82.22000122070312,83.86000061035156,2445200.0,-0.01315001140532901,-1.0710656359890323,1.5232518940402051,40.40405597265983,51.06035424159283,3.289710992828475,2.7341548525410246,2.15470494534172,-0.09630862600788248,12.672690518538356,2.0400009155273438,0.6420022502775282,-2.7104969024658203,-5.365220603351943,-0.05577320157969723,-4.037858752908875,-1.3831350520227659,4.496210953692568,9.428623744419642,-43.247918330237624,1.327361850443061,10,2.424999237060547,2.5199966430664062,1.4124984741210938,2.9300003051757812,9.189994812011705,3,0.10127196003990391,1.2857220708446866,83.6500015258789,-1.7671453355908113,84.98999786376953,-1.116666454738502,85.08999633789062,0.10127196003990391
10992,2023-10-20,81.58000183105469,82.87000274658203,81.31999969482422,82.55000305175781,3236800.0,-0.01175046862318041,-1.0805333387950722,0.7404603270745003,38.2915991790813,48.76249268014737,3.7266849436217058,3.6262332613662664,3.063402896753729,1.0489401549272657,13.302809170099946,1.5500030517578125,0.4461916795014531,-3.512998199462885,-6.636815435373592,-0.3891809635521781,-5.074906817418238,-1.9510895815075315,5.080115151615914,5.936125554133027,-46.48645559706847,1.5619086179553532,10,2.914997100830078,3.039997100830078,2.3824996948242188,3.9000015258789062,9.360000610351548,4,0.11988230644503339,-1.0710656359890323,82.55000305175781,1.2857220708446866,83.6500015258789,-1.7671453355908113,84.98999786376953,0.11988230644503339
10993,2023-10-23,81.36000061035156,82.66999816894531,81.30000305175781,81.5999984741211,2805100.0,-0.0026967542996472194,-6.611232383172618,0.2474201667453201,39.75534597394689,46.98640117527502,3.345338006968845,3.7137285395840536,3.207319699031615,1.4826906792644934,13.969803768879723,1.3699951171875,0.2416029257044272,-3.5279994964599553,-7.061648544562416,0.005649551642505912,-5.294824020511186,-1.7611749724087247,4.766104643534405,1.4353481869238027,-53.336751200117824,1.7668245240512328,10,2.674999237060547,3.25,2.6025009155273438,4.120002746582031,9.949996948242202,0,0.1288101726760027,-1.0805333387950722,81.58000183105469,-1.0710656359890323,82.55000305175781,1.2857220708446866,83.6500015258789,0.1288101726760027
10994,2023-10-24,84.83000183105469,85.06999969482422,81.37000274658203,83.0199966430664,4547900.0,0.04264996551956313,2.231437090836401,-7.541755412149919,43.390816882449215,44.91104911432599,-0.47918233254114284,0.3374232642299404,-0.30581575426575114,-1.7710125551460436,13.610851362643519,3.7099990844726562,-0.009215704523171553,-0.1064983367919865,-3.607212393090805,3.394215719506832,-1.8568553649413957,1.6438586913574227,0.7169711585759018,93.63400325008449,41.89859581224416,1.7503570281494099,10,-0.8050003051757812,-0.220001220703125,-0.8800029754638672,0.6500015258789062,6.989997863769531,1,0.0778026444849722,-6.611232383172618,81.36000061035156,-1.0805333387950722,81.58000183105469,-1.0710656359890323,82.55000305175781,0.0778026444849722
10995,2023-10-25,84.52999877929688,86.02999877929688,84.1500015258789,85.77999877929688,2769600.0,-0.003536520632821505,1.1485682896205358,-0.6906057553289693,43.831626317080364,44.05649128637037,-0.576896274779557,0.648629537071173,-0.023341054749948853,-1.3066324704671075,13.021902923700551,1.8799972534179688,-0.36106314528900896,-0.39250144958495525,-3.8975824321098287,3.112579532939918,-2.145041940847392,1.3600390416774815,-3.2299957275390625,68.28749778215075,18.71552108828287,1.7525404912624396,10,-0.8649978637695312,0.0800018310546875,-0.3224983215332031,1.0850028991699219,8.650001525878906,2,0.07938009205456242,2.231437090836401,84.83000183105469,-6.611232383172618,81.36000061035156,-1.0805333387950722,81.58000183105469,0.07938009205456242
10996,2023-10-26,83.91000366210938,85.79000091552734,83.86000061035156,85.31999969482422,2639900.0,-0.007334616421872608,-1.556288178497264,1.127996826171875,36.425858248766964,43.26223862276228,-0.195351019399169,1.1877561484917436,0.5880013247414411,-0.5246757685857801,13.303249685673393,1.9300003051757812,-0.6624907206685577,-0.9224967956542969,-4.4348677439010515,2.589874152592458,-2.678682269777667,0.8336886784690734,-2.5400009155273438,55.179766762907875,10.259172808110634,1.756185474123374,10,-0.24500274658203125,0.6999969482421875,0.6224956512451172,1.7049980163574219,9.80999755859375,3,0.09641277541194726,1.1485682896205358,84.52999877929688,2.231437090836401,84.83000183105469,-6.611232383172618,81.36000061035156,0.09641277541194726
10997,2023-10-27,83.29000091552734,84.51000213623047,82.91000366210938,84.11000061035156,2026600.0,-0.007388901436337303,-1.0253219568020164,0.5815617035782502,34.88710665979855,41.052079363519766,0.3904656733627405,1.7618368958776074,1.2180810842202021,0.23520902328127136,13.480091191149867,1.5999984741210938,-1.0888382670452614,-1.4559997558593807,-5.033533947195451,2.12153443547669,-3.244766851527416,0.3327673398086546,-1.8267982482910128,42.07187444553769,2.6040282970463267,1.7887670956680355,10,0.375,1.3199996948242188,1.2424983978271484,2.325000762939453,10.580001831054702,4,0.10145271767750552,-1.556288178497264,83.91000366210938,1.1485682896205358,84.52999877929688,2.231437090836401,84.83000183105469,0.10145271767750552
10998,2023-10-30,83.62000274658203,84.37999725341797,82.80000305175781,83.76000213623047,2217300.0,0.003962082211877771,1.2898638861553091,0.17073102652611208,38.23751291983038,39.66194151478669,-0.1899595313731055,1.4145762005447011,0.8728620560885503,0.022880756800049085,13.456627449144372,1.5799942016601562,-1.2769004157141808,-1.06899795532226,-4.681746204554656,2.5437502939101364,-2.875372079938458,0.7373761692939382,-2.0654641571044863,48.28330290850449,12.160179345728864,1.8063741246161973,10,0.0449981689453125,0.9899978637695312,0.9124965667724609,1.9949989318847656,11.099998474121094,0,0.08753885977507236,-1.0253219568020164,83.29000091552734,-1.556288178497264,83.91000366210938,1.1485682896205358,84.52999877929688,0.08753885977507236
10999,2023-10-31,82.52999877929688,83.47000122070312,82.25,83.20999908447266,2716300.0,-0.013035206068917615,1.0333276113092627,4.85716621253406,35.58026580394639,38.97824310639554,0.5748481563434211,2.5145780165411793,1.9372482320423217,1.217111750297704,13.275971115578333,1.3700027465820312,-1.2597864317771723,-2.0835018157958984,-5.814533713136186,1.6475300815443887,-3.949017764466035,-0.21798586712576196,-0.885950986022948,7.407377505792691,-25.078105511054925,1.8655159486701414,10,1.1350021362304688,2.0800018310546875,2.002500534057617,3.085002899169922,12.989997863769531,1,0.10638554354976448,1.2898638861553091,83.62000274658203,-1.0253219568020164,83.29000091552734,-1.556288178497264,83.91000366210938,0.10638554354976448
11000,2023-11-01,83.1500015258789,83.58000183105469,80.94000244140625,82.72000122070312,2954300.0,0.00751245311707871,3.093019404671079,-0.6323531061719531,42.11298770286026,39.168124409751144,-0.13805640504241978,1.704748070716846,1.2870207736576162,0.7040833473071046,14.539525928606889,2.6399993896484375,-1.519882082788797,-1.287499237060544,-4.9413644947404265,2.3663660206193384,-3.1144318659004853,0.5394333917793972,2.8799972534179688,45.56700576845331,11.702299694643187,1.8269326288399428,11,0.33499908447265625,1.279998779296875,1.6174983978271484,2.4650001525878906,12.229995727539048,2,0.10426936872931902,1.0333276113092627,82.52999877929688,1.2898638861553091,83.62000274658203,-1.0253219568020164,83.29000091552734,0.10426936872931902
11001,2023-11-02,84.38999938964844,85.29000091552734,83.18000030517578,84.19999694824219,2066700.0,0.01491278221304193,1.1205977748299685,0.4418658292081404,52.323847684387935,40.72726313256299,-1.217651899698339,0.33711801917064577,0.007372570973217307,-0.4354930743057821,15.594671344958616,2.1399993896484375,-1.6970490032071552,0.04449882507324787,-3.510657071340887,3.599654721487383,-1.7330791231338196,1.8220767732803154,1.5381994628906313,79.31030249244515,40.94044626760618,1.7775779482070648,11,-0.904998779296875,0.04000091552734375,0.3775005340576172,1.2250022888183594,13.540000915527344,3,0.10415927217799648,3.093019404671079,83.1500015258789,1.0333276113092627,82.52999877929688,1.2898638861553091,83.62000274658203,0.10415927217799648
11002,2023-11-03,86.80000305175781,87.33000183105469,84.75,85.30999755859375,2463400.0,0.028557929607059496,1.023528426192428,7.842033408287826,55.92517593067459,42.52391090553273,-3.139479229856093,-2.24135716092637,-2.3693166921011652,-2.757505257512264,16.07049341139885,2.94000244140625,-1.5803298086632935,2.4885025024414062,-0.9515782359201665,5.928583240802979,0.7684621332606127,4.2085428716222,-5.8600006103515625,91.70580860844129,51.57563467800294,1.7200403691807886,11,-2.6650009155273438,-2.3700027465820312,-2.032503128051758,-1.1850013732910156,10.829994201660142,4,0.0797234784060894,1.1205977748299685,84.38999938964844,3.093019404671079,83.1500015258789,1.0333276113092627,82.52999877929688,0.0797234784060894
11003,2023-11-06,86.37000274658203,87.1500015258789,85.79000091552734,86.88999938964844,1451600.0,-0.00495392039236886,1.6153834867769505,-0.3489897489989657,54.674810195676265,43.77768794033574,-2.1501891905531494,-1.998070819106971,-1.9280424672961942,-2.2184471535895227,16.572029493562113,1.3600006103515625,-1.3500439950876597,2.112002182006833,-1.1519928128491017,5.375997176862768,0.4800046845788586,3.7439996794348076,-5.3022003173828125,84.97653871410662,44.17361779930033,1.6319974974279703,11,-2.2350006103515625,-1.94000244140625,-1.6025028228759766,-0.7550010681152344,11.689994812011733,0,0.0868357040812624,1.023528426192428,86.80000305175781,1.1205977748299685,84.38999938964844,3.093019404671079,83.1500015258789,0.0868357040812624
11004,2023-11-07,86.45999908447266,86.72000122070312,85.13999938964844,86.12000274658203,1964200.0,0.00104198604872896,2.674420255140966,-0.6538433323062929,60.39968737011402,45.61858361289504,-2.2178898832555802,-2.2266433375081647,-2.0183818940788,-2.2140417520221263,17.13671045785312,1.5800018310546875,-0.9716150825212111,2.2174983978271428,-0.9988666331575615,5.433863428811847,0.6093158823347977,3.825680913319488,-5.266952667236325,86.38493224285118,41.31211371711735,1.608182515492351,11,-2.3249969482421875,-2.029998779296875,-1.6924991607666016,-0.8449974060058594,9.349998474121108,1,0.0955355334686081,1.6153834867769505,86.37000274658203,1.023528426192428,86.80000305175781,1.1205977748299685,84.38999938964844,0.0955355334686081
11005,2023-11-08,86.58999633789062,87.12000274658203,86.01000213623047,86.66000366210938,1758700.0,0.0015035537218888173,1.2424130330913519,-0.20590611255722108,66.10841520426564,48.91664549683934,-2.262916481830402,-2.491468053070008,-2.072426763584474,-2.2407376631744,17.68913350753398,1.1100006103515625,-0.565374157369007,2.3519958496093807,-0.8502302006692304,5.554221899887992,0.7508828244700823,3.953108874748679,-5.27421081237793,82.16854888969371,31.240844938862224,1.6011130251393053,11,-2.4549942016601562,-2.1599960327148438,-1.9624977111816406,-1.2749977111816406,9.660003662109375,2,0.1031296995362978,2.674420255140966,86.45999908447266,1.6153834867769505,86.37000274658203,1.023528426192428,86.80000305175781,0.1031296995362978
11006,2023-11-09,85.9800033569336,87.47000122070312,85.7699966430664,86.72000122070312,1582500.0,-0.007044612619877322,-1.9310138445854845,10.570292066259809,68.06240318405068,52.60278955508957,-1.4845290867058623,-1.926702120822938,-1.38749030754812,-1.51620992610178,17.789597732016787,1.7000045776367188,-0.46241426481572034,1.7080028533935518,-1.5555534888407436,4.971559195627847,0.07622468227640411,3.3397810245106996,-4.543933505310065,45.220691357470635,-10.927299075120452,1.6317781711171466,11,-1.7750015258789062,-1.5500030517578125,-1.2425041198730469,-0.9050025939941406,9.769996643066406,3,0.10932767538356147,1.2424130330913519,86.58999633789062,2.674420255140966,86.45999908447266,1.6153834867769505,86.37000274658203,0.10932767538356147
11007,2023-11-10,88.26000213623047,88.4000015258789,86.41000366210938,86.4800033569336,2033000.0,0.026517779603145497,-1.0729164183137432,-2.4054106997412186,74.22753708213119,56.60168112867855,-3.336234284481435,-4.061298591422698,-3.550644338729569,-3.679228449685567,17.445942807787414,2.4199981689453125,-0.2800203710802407,3.7635013580322294,0.05759024270278701,7.469412473361672,1.910545800367501,5.616456915696958,-6.582575029843753,95.70554300892826,31.288579939929505,1.8529555576647225,11,-3.5900001525878906,-3.5900001525878906,-3.4175033569335938,-4.060001373291016,8.500000000000014,4,0.10956263239173225,-1.9310138445854845,85.9800033569336,1.2424130330913519,86.58999633789062,2.674420255140966,86.45999908447266,0.10956263239173225
11008,2023-11-13,87.95999908447266,88.7300033569336,87.58000183105469,88.19999694824219,1637300.0,-0.0033990827611215524,-1.3000205995223963,-0.13483035300975535,64.13729602396195,59.77468448645806,-2.6327198291702985,-3.726307444469356,-3.1745260201564918,-3.2562555710349272,17.14293725470674,1.1500015258789062,0.0793545761460166,3.319998168945318,-0.6922771908881344,7.332273528778771,1.3138604890285848,5.326135848862052,-5.879217512916412,78.55143672603704,17.09368422128899,2.0061376799167268,11,-3.1249961853027344,-3.1249961853027344,-2.707500457763672,-3.270000457763672,7.94000244140625,0,0.1099363150249546,-1.0729164183137432,88.26000213623047,-1.9310138445854845,85.9800033569336,1.2424130330913519,86.58999633789062,0.1099363150249546
11009,2023-11-14,90.66999816894531,91.08999633789062,88.97000122070312,89.1500015258789,2159500.0,0.0308094487571573,-1.2553172493557616,-6.333375719235782,72.77448566658177,63.181517593538224,-4.5445390602639435,-6.31260750026965,-5.71538777280162,-5.8315470904886695,17.196841004373862,3.1299972534179688,0.6242032218162734,5.745997238159177,0.9098955400434647,10.582098936274889,3.3279463891013137,8.16404808721704,-8.057278854558874,92.10529712334522,30.209755495113136,2.418050849057857,11,-3.5349998474121094,-4.654998779296875,-5.417499542236328,-5.979999542236328,6.230003356933594,1,0.08150435137186918,-1.3000205995223963,87.95999908447266,-1.0729164183137432,88.26000213623047,-1.9310138445854845,85.9800033569336,0.08150435137186918
11010,2023-11-15,90.4499969482422,91.5,90.3000030517578,91.02999877929688,1859400.0,-0.0024263948951800396,-1.7272979487090008,-0.3815809947346929,74.99997083565198,65.70108683256757,-3.5538630757841503,-5.857356905965688,-5.360457624230904,-5.489044674242351,16.493696895915523,1.1999969482422017,1.1238076388436582,5.185996246337908,-0.1980736069272666,10.570066099603082,2.4939613197053205,7.878031172970495,-6.989549931505351,81.67535014639667,18.14831666073816,2.692034926632588,11,-2.3249969482422017,-4.229995727539077,-5.197498321533217,-5.759998321533217,7.020004272460923,2,0.05925926800659487,-1.2553172493557616,90.66999816894531,-1.3000205995223963,87.95999908447266,-1.0729164183137432,88.26000213623047,0.05925926800659487
11011,2023-11-16,90.91000366210938,91.63999938964844,90.29000091552734,90.54000091552734,2073800.0,0.005085757096602306,-2.103434970578692,-0.6379337560180104,79.48916148149554,68.31930744932545,-3.3433327069866294,-5.964756634820006,-5.687079624536835,-5.840993865028977,15.509583907680025,1.3499984741210938,1.8334922799932514,5.228002929687506,-0.5523826802755281,11.00838853965054,2.3378101247059817,8.11819573466903,-6.484810287380952,86.04213529859695,18.983202643943812,2.890192804981517,11,-2.5200042724609375,-4.620002746582031,-5.637504577636719,-6.220005035400391,6.80999755859375,3,0.058739369956887444,-1.7272979487090008,90.4499969482422,-1.2553172493557616,90.66999816894531,-1.3000205995223963,87.95999908447266,0.058739369956887444
11012,2023-11-17,91.36000061035156,91.70999908447266,90.9800033569336,91.2300033569336,2163900.0,0.004949916732098325,-1.3174568574023615,0.35134132008165453,79.6779038357013,71.09742896488378,-3.4402496120383574,-5.949528573217179,-6.042780086806985,-6.184329041291292,14.111923753810935,0.7999954223632812,2.4473790460997407,5.188999938964841,-0.7818404915232406,11.159840369452922,2.2035797237208072,8.174420154208875,-5.924734393534337,91.52545503919073,21.178953117088966,2.98542021524404,11,-2.9350013732910156,-5.034999847412109,-6.060003280639648,-6.670001983642578,6.430000305175781,4,0.04805165674605982,-2.103434970578692,90.91000366210938,-1.7272979487090008,90.4499969482422,-1.2553172493557616,90.66999816894531,0.04805165674605982
11013,2023-11-20,91.83999633789062,92.1500015258789,90.73999786376952,91.20999908447266,1883000.0,0.005253893655126296,1.2559920898920522,4.846235107694113,87.44973066932486,74.10298933146277,-3.4226575777259,-5.906987296116171,-6.443846441279717,-6.5846055956425005,12.696141630605304,1.4100036621093892,2.864128032764313,5.144995880126956,-0.8872371554257228,11.177228915679635,2.1288793623506166,8.161112397903295,-5.40077286224853,90.25141011830358,11.450157251158942,3.016116517776338,11,-2.8799972534179688,-5.294994354248047,-6.407497406005859,-7.149997711181641,5.9900054931640625,0,0.05357149384281934,-1.3174568574023615,91.36000061035156,-2.103434970578692,90.91000366210938,-1.7272979487090008,90.4499969482422,0.05357149384281934
11014,2023-11-21,91.43000030517578,91.61000061035156,90.75,91.4000015258789,1779500.0,-0.004464242694505516,3.4102664423490747,0.04761731759006963,83.87892099509403,76.07748997488814,-2.4960093336284075,-5.246156854043221,-5.958057872529395,-6.11307102116713,13.02909327421512,1.089996337890625,3.060305105578763,4.4049999237060575,-1.9129981404996101,10.722997987911725,1.2460008916032308,7.563998955808884,-3.9628367804910596,61.29026965388812,-20.81787217024082,3.1589990321028325,11,-2.470001220703125,-4.884998321533203,-5.997501373291016,-6.740001678466797,6.220001220703125,1,0.04888987428396718,1.2559920898920522,91.83999633789062,-1.3174568574023615,91.36000061035156,-2.103434970578692,90.91000366210938,0.04888987428396718
11015,2023-11-22,91.23999786376952,91.56999969482422,90.4499969482422,91.27999877929688,1566800.0,-0.0020781192253316316,2.612896080723513,-1.3334181078336376,80.66250794871564,77.47750161540647,-1.7623702158798693,-4.77236493517465,-5.6303664165131835,-5.861850435901047,13.899310164303127,1.120002746582017,3.333444551455713,3.8794975280761577,-2.591428366902832,10.350423423055148,0.6440345805866627,7.114960475565653,-2.92992349886984,51.075087984116976,-30.090398687423743,3.235462947489497,11,-1.9599952697753764,-4.694995880126939,-5.807498931884751,-6.549999237060533,5.540000915527358,2,0.0620342371178082,3.4102664423490747,91.43000030517578,1.2559920898920522,91.83999633789062,-1.3174568574023615,91.36000061035156,0.0620342371178082
11016,2023-11-24,92.0,92.01000213623048,91.12000274658205,91.12000274658205,654200.0,0.008329703573264569,-1.022732198746413,-21.99942780849841,77.31093985914454,77.8201019239635,-1.7641525055625777,-5.159752292934854,-6.324505741243897,-6.533878222230129,14.735996236626026,0.8899993896484375,3.5630524130432946,4.234999847412112,-2.3383565332682963,10.80835622809252,0.9483216570719009,7.521678037752324,-2.9987387461240615,91.17640459019036,10.875580648277534,3.2866781903402056,11,-2.134998321533203,-5.454998016357422,-6.667501449584961,-7.310001373291016,2.9300003051757812,4,0.059456535007642586,2.612896080723513,91.23999786376952,3.4102664423490747,91.43000030517578,1.2559920898920522,91.83999633789062,0.059456535007642586
11017,2023-11-27,91.73999786376952,92.02999877929688,91.25,91.51000213623048,1296800.0,-0.002826110176418317,-1.0799967447916667,0.2613595970279667,78.71657954732747,79.44002231544857,-1.071254254188048,-4.463062535715167,-5.979349394650754,-6.179175629066762,15.136192431139921,0.779998779296875,3.7339165393686926,3.552497863769517,-2.8948219910022885,9.999817718541323,0.32883793638360714,6.776157791155427,-2.1719633609330486,75.88220246563311,-3.669078352061703,3.223659927385905,11,-1.1799964904785014,-5.194995880126939,-6.717496871948228,-7.049999237060533,2.040000915527358,0,0.06518425437303454,-1.022732198746413,92.0,2.612896080723513,91.23999786376952,3.4102664423490747,91.43000030517578,0.06518425437303454
11018,2023-11-28,90.94000244140624,92.08999633789062,90.83000183105469,91.9000015258789,2596700.0,-0.008720246795201003,-1.1355833575792842,-4.173986598554283,72.26644056536438,79.38357285975775,0.21893159585532374,-3.2533542873781727,-5.136234649014696,-5.295994135146302,15.375416676178588,1.2599945068359375,3.944789317838868,2.3865024566650277,-3.794671030534772,8.567675943864828,-0.7040842869348722,5.477089200264928,-0.9072138744221263,29.878394849224886,-46.79224726604642,3.090586743599899,11,0.2799987792968892,-4.395000457763658,-6.38250350952147,-6.32000350952147,2.649993896484389,1,0.07532437090635269,-1.0799967447916667,91.73999786376952,-1.022732198746413,92.0,2.612896080723513,91.23999786376952,0.07532437090635269
11019,2023-11-29,91.30999755859376,91.87000274658205,90.66000366210938,91.5,1510600.0,0.004068562868424497,1.602126367946923,0.19791939854880647,72.91265443986842,79.1516488157818,-0.05669450216366556,-3.0902884101599,-5.421815480128757,-5.616531646581237,15.300276466176536,1.2099990844726705,3.8659801566132614,2.317497634887715,-3.2822033937675457,7.917198663542976,-0.4823528794399152,5.117348149215346,-0.8961106590085848,52.43908112282445,-22.563860220948044,2.7998505143276273,11,-0.08999633789063921,-4.764995574951186,-6.987497329711928,-6.699996948242202,4.440002441406236,2,0.07140515219351551,-1.1355833575792842,90.94000244140624,-1.0799967447916667,91.73999786376952,-1.022732198746413,92.0,0.07140515219351551
11020,2023-11-30,91.81999969482422,92.1999969482422,91.29000091552734,91.7699966430664,2554600.0,0.0055853920695068116,1.2469105568532455,-0.2631705750080505,78.62744159397539,79.05590216161288,-0.39328272543980347,-3.0751151195446624,-5.842315713906913,-6.097878448592496,14.68151625172587,0.909996032714858,4.078263381254288,2.3939998626708956,-2.6122198302104067,7.400219555552198,-0.10910998376975556,4.897109709111547,-1.1599960327148438,75.32474609858737,-3.303121603188174,2.5031098464406534,11,-0.49500274658201704,-5.25,-7.502498626708984,-7.209999084472656,3.0,3,0.06349381235494955,1.602126367946923,91.30999755859376,-1.1355833575792842,90.94000244140624,-1.0799967447916667,91.73999786376952,0.06349381235494955
11021,2023-12-01,93.18000030517578,93.38999938964844,91.7300033569336,91.93000030517578,1963600.0,0.014811594585838694,-1.0121238463388018,24.998474214220323,76.5086143110359,78.7037588810945,-1.5616455348379361,-3.9450932694081473,-7.048743075460067,-7.4226212852375255,15.388016138610142,1.6599960327148438,3.9516375212760124,3.314500427246088,-1.362737454315777,7.991738308807953,0.9758814864651555,5.653119368027021,-2.5199966430664062,92.30771380503373,15.185720752856838,2.3386189407809295,12,-1.2600021362304688,-6.0149993896484375,-9.042499542236328,-8.569999694824219,1.4199981689453125,4,0.03863488369103529,1.2469105568532455,91.81999969482422,1.602126367946923,91.30999755859376,-1.1355833575792842,90.94000244140624,0.03863488369103529
11022,2023-12-04,93.72000122070312,94.69000244140624,91.8000030517578,92.23999786376952,3473300.0,0.0057952448353593145,-1.4491593093437436,1.1840026855468864,80.25212272750942,77.90402466533723,-1.9351801110958462,-4.1530108363534595,-7.461836096837075,-7.916521408582071,17.216359986873726,2.8899993896484375,3.8355763752825283,3.5085014343261776,-1.237227360698867,8.254230229351222,1.1356370368136481,5.881365831838707,-2.513998413085943,75.9304835106587,-0.9689437818594797,2.3728643975125223,12,-1.1500015258789062,-5.904998779296875,-9.582500457763672,-9.110000610351562,0.8799972534179688,0,0.01291078818515179,-1.0121238463388018,93.18000030517578,1.2469105568532455,91.81999969482422,1.602126367946923,91.30999755859376,0.01291078818515179
11023,2023-12-05,93.87000274658205,94.37000274658205,92.87000274658205,93.18000030517578,2536800.0,0.001600528424297476,-1.2900806038298964,0.46621680834283225,72.98854165638997,76.69398251659234,-1.9745922433644836,-3.912940253516936,-7.497656190698407,-8.017325592090117,19.14350980858256,1.5,3.627007547239913,3.283502960205098,-1.3684749537973318,7.935480874207528,0.9575140032038831,5.609491917206313,-2.1399993896484517,79.65260686835094,4.483433502158022,2.3259889570012175,12,-1.3000030517578267,-6.0550003051757955,-9.732501983642592,-9.260002136230483,0.18000030517575283,1,-0.0009588150064100409,-1.4491593093437436,93.72000122070312,-1.0121238463388018,93.18000030517578,1.2469105568532455,91.81999969482422,-0.0009588150064100409
11024,2023-12-06,94.72000122070312,95.7300033569336,94.20999908447266,94.77999877929688,2261400.0,0.009055059648989117,-1.8148179544780232,-0.08695267580716318,78.12915897695676,76.41249929750802,-2.580156823474681,-4.334630059846646,-8.169661377921287,-8.843022048160009,21.258743116866707,1.8600006103515483,3.3997209808651547,3.720501327514654,-0.8549644177509776,8.295967072780286,1.4327684548818382,6.00823420014747,-2.9199981689453267,77.25221664719226,2.785985748742519,2.2877328726328177,12,-1.5249977111816406,-6.384998321533203,-10.582500457763672,-10.110000610351562,-0.6699981689453267,2,-0.011929950044864523,-1.2900806038298964,93.87000274658205,-1.4491593093437436,93.72000122070312,-1.0121238463388018,93.18000030517578,-0.011929950044864523
11025,2023-12-07,95.5199966430664,95.63999938964844,94.33999633789062,95.08000183105469,2095300.0,0.008445897509009148,2.8235366715659325,-7.33354526958291,79.06684535967399,76.60759990867795,-3.0275691264843942,-4.670783353395336,-8.80932358735106,-9.643515705600322,23.7083535900617,1.3000030517578125,3.0575426545960056,4.0739967346191435,-0.4320141332846532,8.58000760252294,1.8209913006672451,6.327002168571042,-2.9339935302734546,94.74983215332031,20.849493013289873,2.2530054339519,12,-2.324993133544922,-7.184993743896484,-11.382495880126953,-10.909996032714844,-1.4399948120117188,3,0.0024079079252175006,-1.8148179544780232,94.72000122070312,-1.2900806038298964,93.87000274658205,-1.4491593093437436,93.72000122070312,0.0024079079252175006
11026,2023-12-08,95.37999725341795,96.11000061035156,94.87999725341795,95.1999969482422,2186200.0,-0.0014656553032721398,-2.0000093041430658,0.4090964262800415,76.37797404199344,76.34775485252973,-2.6347705680027076,-3.9952929870273977,-8.536326244563085,-9.49828723120092,26.166768203159872,1.230003356933608,2.806416969387044,3.4639976501464673,-0.5785616947109276,7.506556995003862,1.4427179777177628,5.485277322575172,-2.1651940917968773,83.0625575302695,10.921098588775237,2.021279672428698,12,-1.9949951171874858,-5.734996795654283,-11.422496795654283,-10.949996948242173,0.0,4,-0.005871226407208385,2.8235366715659325,95.5199966430664,-1.8148179544780232,94.72000122070312,-1.2900806038298964,93.87000274658205,-0.005871226407208385
11027,2023-12-11,97.93000030517578,98.1500015258789,96.1999969482422,96.68000030517578,2524000.0,0.026735197370394648,1.3076943912744965,6.94443267070851,81.42418590222532,77.36528211218095,-4.709653276590387,-6.096257402367115,-10.898713710979962,-12.025305876517521,28.49335311605096,2.7700042724609517,2.730995891590851,5.530500793457037,1.0406923928230327,10.020309194091041,3.285596593140042,7.775404993774032,-4.13615765380861,95.833309250643,24.909321389631288,2.2449042003170003,12,-3.5249977111816406,-6.479999542236328,-13.97249984741211,-13.5,-1.6699981689452983,0,-0.03400389891430122,-2.0000093041430658,95.37999725341795,2.8235366715659325,95.5199966430664,-1.8148179544780232,94.72000122070312,-0.03400389891430122
11028,2023-12-12,97.62999725341795,98.41999816894531,97.5199966430664,98.2699966430664,2122700.0,-0.0030634437947814064,-1.0930253189262078,-0.5119995117187613,82.35905930698311,78.41488265297147,-3.7558441493189463,-5.306736570609075,-10.40233122621234,-11.68913983160742,30.802673214372824,0.9000015258789062,2.712089591161586,4.746997833251939,0.18800898283794254,9.305986683665935,2.467503408044948,7.02649225845893,-2.964922827148442,81.23512856710482,8.716936689322623,2.279494425206998,12,-2.7749977111816264,-5.8499984741210795,-13.34749603271483,-13.199996948242173,-0.5400009155273295,1,-0.0310355307235326,1.3076943912744965,97.93000030517578,-2.0000093041430658,95.37999725341795,2.8235366715659325,95.5199966430664,-0.0310355307235326
11029,2023-12-13,98.05999755859376,98.47000122070312,96.61000061035156,98.02999877929688,2970700.0,0.004404387148139177,3.376440598858292,-0.046873137353095576,84.72505044179763,79.09239474717394,-3.4952245896561323,-5.433276718224747,-10.603695196221437,-12.092723519274003,31.860664116065053,1.8600006103515625,2.733360821632516,4.8074981689453296,-0.1745566279151518,9.789552965805811,2.3164707705150818,7.298525567375577,-2.6439383837890915,90.07256229125444,14.228855844602336,2.491027398430244,12,-2.959995269775405,-6.254997253417983,-13.77749633789064,-13.629997253417983,2.9500045776367188,2,-0.040893275613635205,-1.0930253189262078,97.62999725341795,1.3076943912744965,97.93000030517578,-2.0000093041430658,95.37999725341795,-0.040893275613635205
11030,2023-12-14,95.80999755859376,96.12999725341795,94.66999816894531,95.05999755859376,4213000.0,-0.022945136202512706,1.1007190295845652,25.001017293986123,66.84349416900959,78.01849250917101,-0.6925521885661254,-2.9103446801216677,-8.231275715638631,-9.790960879581107,32.25596724201102,3.3899993896484517,2.842465578568735,2.2894981384277457,-2.6341169031276053,7.213113179983097,-0.17230938234993687,4.751305659205428,2.660003662109361,29.999959845324565,-42.090623571638545,2.4618075207776777,12,-0.6749954223632955,-3.6899986267089986,-11.52749633789064,-11.379997253417983,5.020004272460923,3,-0.01836963314563933,3.376440598858292,98.05999755859376,-1.0930253189262078,97.62999725341795,1.3076943912744965,97.93000030517578,-0.01836963314563933
11031,2023-12-15,96.25,96.44000244140624,95.69000244140624,95.80999755859376,6224500.0,0.0045924481016415,-1.2059061125571289,0.586669921874981,69.62577447664928,76.83778714796433,-0.7278163718751784,-3.0881044296142477,-8.527037267120676,-10.148972479920985,32.66245512661252,0.75,2.9500221817215078,2.462500762939456,-2.4441893291874806,7.3691908550663925,0.009155716875980602,4.915845809002931,2.220001220703125,41.578962162248985,-28.791415716963968,2.453345046063471,12,-0.5799980163574219,-4.130001068115234,-11.967498779296875,-11.819999694824219,5.760002136230483,4,-0.022545435521509782,1.1007190295845652,95.80999755859376,3.376440598858292,98.05999755859376,-1.0930253189262078,97.62999725341795,-0.022545435521509782
11032,2023-12-18,95.75,96.5999984741211,95.29000091552734,96.1500015258789,2119100.0,-0.0051948051948051965,1.015387956078008,-0.9090893327785007,71.49238833405143,76.67154788992673,0.10104752140502171,-2.363533159661543,-7.925929887569367,-9.580872383195398,32.95530134200237,1.30999755859375,2.9657972193991924,1.7430007934570284,-3.0987951177105515,6.584796704624608,-0.6778971621267686,4.1638987490408255,2.6440011596679653,28.42107799242683,-45.12679807862631,2.4208979555837926,12,0.5900001525878906,-3.30999755859375,-11.432498931884766,-11.319999694824219,6.010002136230483,0,-0.003864258449942981,-1.2059061125571289,96.25,1.1007190295845652,95.80999755859376,3.376440598858292,98.05999755859376,-0.003864258449942981
11033,2023-12-19,96.76000213623048,96.77999877929688,96.0,96.13999938964844,2053900.0,0.010548325182563767,1.363646872507427,-1.550000953670714,73.03465857680617,76.10549228990999,-0.509473448828885,-3.1474112220204518,-8.819714169683394,-10.516050238321284,33.105754083926264,1.029998779296875,2.9830692396517406,2.507002639770519,-2.3710252654814354,7.385030545022474,0.06798868714453477,4.946016592396504,1.5595189636230344,55.00006023201409,-20.34144536753,2.439013952625978,12,-0.35500335693360796,-3.7350006103515767,-12.090000152587905,-12.090000152587905,4.6299972534179545,1,-0.005167424441517077,1.015387956078008,95.75,-1.2059061125571289,96.25,1.1007190295845652,95.80999755859376,-0.005167424441517077
11034,2023-12-20,95.9000015258789,97.43000030517578,95.87000274658205,96.3000030517578,2292900.0,-0.008887976347300652,-5.782611580117452,-0.6451608933734934,66.74876507869283,74.73681670313431,0.5984457235840352,-2.0399481248841056,-7.829493232989762,-9.598080639688902,33.369421519392496,1.5599975585937358,2.9027590492341915,1.423501968383789,-3.317611333390559,6.164615270158137,-0.9470546825033779,3.794058619270956,2.3465291153564465,44.5653045259413,-29.506900344187045,2.3705566508871727,12,0.6699981689453125,-2.1800003051757812,-11.064998626708984,-11.064998626708984,6.069999694824219,2,0.012408704828754225,1.363646872507427,96.76000213623048,1.015387956078008,95.75,-1.2059061125571289,96.25,0.012408704828754225
11035,2023-12-21,96.9000015258789,96.95999908447266,96.29000091552734,96.81999969482422,1225700.0,0.010427528509789896,5.700083924620432,-0.20000381468272088,65.73603602207993,73.55437914536614,-0.20698070683654635,-2.734365688410037,-8.682066663401685,-10.538498380918554,33.888381888982124,1.05999755859375,3.0102802322076627,2.1405017852783175,-2.4608223804433607,6.741825950999996,-0.1601602975825216,4.4411638681391565,1.2749984659106417,75.23369483839227,3.3248931280583776,2.300662082860836,12,-0.3300018310546875,-2.520000457763672,-10.325002670288086,-10.885002136230469,3.4899978637695312,3,0.042414866311987875,-5.782611580117452,95.9000015258789,1.363646872507427,96.76000213623048,1.015387956078008,95.75,0.042414866311987875
11036,2023-12-22,97.47000122070312,97.83999633789062,96.9800033569336,97.08999633789062,1118500.0,0.005882349699158462,-1.8666870120291956,4.7499523173755485,65.82277666037419,71.8208892296049,-0.5021414101316424,-3.028845430143434,-9.050488483311852,-11.039248222409412,34.366693294781996,0.9399948120117188,3.0198755701515836,2.4370014190673857,-2.1237881745814633,6.997791012716235,0.15660662224296118,4.71739621589181,0.6348987346295445,85.49036151427298,13.508220757601222,2.280394796824425,12,-0.9000015258789062,-3.0900001525878906,-10.297500610351562,-11.25,4.549995422363281,4,0.03447215110568691,5.700083924620432,96.9000015258789,-5.782611580117452,95.9000015258789,1.363646872507427,96.76000213623048,0.03447215110568691
11037,2023-12-26,97.72000122070312,98.02999877929688,97.3000030517578,97.47000122070312,883300.0,0.0025648917294451845,-1.474577147881789,0.6578862833279795,66.10877405572697,70.01530197946533,-0.8773222293727514,-2.959608537168805,-9.042525261562488,-11.199000352718514,34.89040566957369,0.7299957275390767,2.966018545432391,2.3880012512207003,-2.046122432787101,6.822124935228501,0.17093940921679973,4.605063093224601,0.31620069890179536,85.64823481624066,14.031743649097933,2.2170618420038997,12,-1.1500015258789062,-3.2600021362304688,-10.380001068115234,-11.430000305175781,5.4000015258789205,1,0.04390095028589158,-1.8666870120291956,97.47000122070312,5.700083924620432,96.9000015258789,-5.782611580117452,95.9000015258789,0.04390095028589158
11038,2023-12-27,97.79000091552734,98.1999969482422,97.5,97.72000122070312,1110200.0,0.0007163292463139292,-1.7450745732793354,0.279998779296875,63.742158017861,67.68386948791681,-1.0306191803492197,-2.624679636212406,-8.890983735265706,-11.161621475718022,35.834959814206044,0.6999969482422017,2.971426814854766,2.1155010223388615,-1.9315356693518027,6.162537714029526,0.09198267649352942,4.139019368184194,-3.1200027465820312,82.40355995638403,11.02489908129624,2.023518345845329,12,-1.3550033569335938,-3.3300018310546875,-10.415000915527344,-11.46500015258789,6.370002746582031,2,0.04059721018033824,-1.474577147881789,97.72000122070312,-1.8666870120291956,97.47000122070312,5.700083924620432,96.9000015258789,0.04059721018033824
11039,2023-12-28,97.83000183105469,98.08000183105469,97.62000274658205,97.8499984741211,840600.0,0.0004090491374664218,-1.090929583326179,-0.2856675749318801,61.095113748212576,67.0451605522727,-1.2367314571538088,-2.2674252680340885,-8.701187172558662,-11.104736743524171,36.978903726589785,0.45999908447264204,2.65647673536499,1.8295017242431584,-1.7619996071397281,5.421003055626045,0.03375105855171512,3.6252523899346016,-3.0894036865234398,80.62848765912854,11.701900429498735,1.795750665691443,12,-1.0850028991699219,-3.3700027465820312,-10.07750129699707,-11.28499984741211,6.400001525878906,3,0.03638962988819738,-1.7450745732793354,97.79000091552734,-1.474577147881789,97.72000122070312,-1.8666870120291956,97.47000122070312,0.03638962988819738
11040,2023-12-29,97.6500015258789,98.12999725341795,97.2300033569336,97.83000183105469,1174900.0,-0.0018399294879563044,1.3077028414926872,9.001526135062953,60.86125177410594,66.07132469643454,-0.8585658528108269,-1.7162545989262412,-8.245544386009371,-10.840368237901771,37.86319010946949,0.8999938964843608,2.336191282137605,1.3580013275146428,-1.7135836836093006,4.429586338638586,-0.1777911780473289,2.8937938330766144,-2.8402154052734403,54.91817118700181,-11.715502433139257,1.5357925055619694,12,-0.9050025939941406,-3.19000244140625,-9.897500991821289,-11.104999542236328,7.409996032714858,4,0.04423962751991706,-1.090929583326179,97.83000183105469,-1.7450745732793354,97.79000091552734,-1.474577147881789,97.72000122070312,0.04423962751991706
11041,2024-01-02,96.77999877929688,97.87000274658205,96.41000366210938,97.02999877929688,2290600.0,-0.008909398187274653,-1.9495221948212371,1.3888865341414827,43.44355778105847,62.954787968324226,0.10563173979493001,-0.5931306037052764,-7.06886385111288,-9.890199791767941,37.90827134313987,1.4599990844726705,1.9031971714446598,0.3079986572265625,-2.3956095988781385,3.0116069133312635,-1.043805470825788,1.659802785278913,-1.9024084421386789,20.670195807653126,-40.52379347983698,1.3518041280523476,1,0.2550010681152486,-2.214996337890625,-8.867496490478516,-10.234996795654297,8.830001831054688,1,0.03730110204469028,1.3077028414926872,97.6500015258789,-1.090929583326179,97.83000183105469,-1.7450745732793354,97.79000091552734,0.03730110204469028
11042,2024-01-03,94.93000030517578,96.58999633789062,94.45999908447266,96.58999633789062,2835800.0,-0.019115504210120315,1.566267884308688,6.639984130859375,36.91862872080588,58.94189576210197,2.0417978342911454,1.4252386045478858,-4.896090878112261,-7.970937522717108,36.848286430368724,2.3199996948242188,1.765650471351293,-1.6024997711181612,-4.09252932937531,0.8875297871389876,-2.8475145502467285,-0.35748499198959394,3.2699966430664205,12.566884736918288,-44.18802078651229,1.2450147791285744,1,1.3999977111816406,-0.36499786376953125,-6.724998474121094,-8.384998321533203,11.080001831054702,2,0.07468657237014731,-1.9495221948212371,96.77999877929688,1.3077028414926872,97.6500015258789,-1.090929583326179,97.83000183105469,0.07468657237014731
11043,2024-01-04,93.77999877929688,94.75,92.69000244140624,94.41999816894531,3393400.0,-0.012114205437500747,2.169219573459181,0.3855427224134682,30.615962560710273,54.92713992677058,3.044828135603936,2.706937630779393,-3.422930678614307,-6.76308499704561,35.92237159730353,2.2399978637695455,1.5155858331458063,-2.7480010986328125,-5.25853220320073,-0.23746999406489522,-4.003266650916771,-1.4927355463488539,4.345198211669938,20.03671649619748,-31.161033982467448,1.255265552283955,1,1.6650009155273438,0.785003662109375,-5.227497100830078,-7.234996795654297,12.239997863769531,3,0.0995948399324047,1.566267884308688,94.93000030517578,-1.9495221948212371,96.77999877929688,1.3077028414926872,97.6500015258789,0.0995948399324047
11044,2024-01-05,93.58999633789062,94.41000366210938,93.37999725341795,93.43000030517578,1792800.0,-0.002026044400505911,-6.923061122684768,-0.24999403952983812,37.63920654393942,51.805269984754965,3.210293707999284,2.9596869966761687,-3.0171802023240843,-6.518623187641424,34.41004974787927,1.0300064086914205,1.2676102030806078,-2.8815032958984403,-5.6051734449225705,-0.15783314687431016,-4.2433383704105125,-1.5196682213863681,4.317792871093772,16.54402122768882,-35.792832435900564,1.3618350745120686,1,1.8550033569335938,0.975006103515625,-4.707494735717773,-7.044994354248047,11.60000610351561,4,0.11293949928214064,2.169219573459181,93.77999877929688,1.566267884308688,94.93000030517578,-1.9495221948212371,96.77999877929688,0.11293949928214064
11045,2024-01-08,95.75,95.8000030517578,93.23999786376952,94.08000183105469,2349600.0,0.023079428855954376,1.8926542470194172,10.437747365409376,47.66355406738958,49.787578585534455,0.9722497210301526,0.8619929364613199,-4.922216666455256,-8.596204830386995,32.56214639706483,2.5600051879882812,0.9429824184754807,-0.7329998016357422,-3.441654909219892,1.9756553059484077,-2.087327355427817,0.6213277521563327,1.9490777382812752,59.073308461704954,5.153591157873805,1.3543275537920734,1,-0.30500030517578125,-0.8699989318847656,-6.867498397827148,-9.204998016357422,10.919998168945312,0,0.08856400372776596,-6.923061122684768,93.58999633789062,2.169219573459181,93.77999877929688,1.566267884308688,94.93000030517578,0.08856400372776596
11046,2024-01-09,94.81999969482422,95.08000183105469,93.6999969482422,94.7699966430664,1930200.0,-0.009712796920895883,3.8420601777491736,0.02994197998994929,45.82210575165219,47.53350432952615,1.66154537660951,1.8423466049447086,-3.722811623136579,-7.5802103676753205,30.437707098395194,2.0500030517577983,0.7332842906870098,-1.635000228881836,-4.402599766647626,1.1325993088839539,-3.018799997764731,-0.25120045999894103,2.6787150315820583,54.615399663523775,-2.425223734656612,1.3837997688828978,1,0.625,0.2800025939941406,-5.872501373291016,-8.25,13.239997863769545,1,0.10799407189123311,1.8926542470194172,95.75,-6.923061122684768,93.58999633789062,2.169219573459181,93.77999877929688,0.10799407189123311
11047,2024-01-10,94.5999984741211,94.81999969482422,94.02999877929688,94.58999633789062,1446900.0,-0.0023201984962158972,2.51107946357425,0.20003051571559352,39.55511973118583,44.84605563100669,1.5560691141322707,1.8973596766130782,-3.2104199559738618,-7.261687904647587,27.539134029527247,0.7900009155273438,0.4526014245765708,-1.6885013580322266,-4.4830107434533915,1.1060080273889383,-3.085756050742816,-0.291246665321637,2.706367760885186,61.41465137844288,3.945886447755015,1.3972546927105827,1,0.8100013732910014,0.535003662109375,-5.057498931884766,-7.43499755859375,13.169998168945312,2,0.11638480247166583,3.8420601777491736,94.81999969482422,1.8926542470194172,95.75,-6.923061122684768,93.58999633789062,0.11638480247166583
11048,2024-01-11,94.5999984741211,95.0500030517578,93.62999725341795,94.66999816894531,1812800.0,0.0,2.421661718340789,-6.998474446987033,43.143451765864775,42.85142652185693,1.1800785331786727,1.748360106079474,-2.9226396248970445,-7.176696619023147,24.440742425955985,1.4200057983398438,0.10528495661489501,-1.53700141906738,-4.3537359870014285,1.2797331488666686,-2.9453687030344042,-0.1286341351003557,2.5217132091411827,53.1249161811387,-5.729185260727363,1.4083672839670218,1,0.8100013732910014,0.9800033569335938,-4.407497406005859,-6.784996032714844,12.810005187988281,3,0.12061314847939153,2.51107946357425,94.5999984741211,3.8420601777491736,94.81999969482422,1.8926542470194172,95.75,0.12061314847939153
11049,2024-01-12,94.0500030517578,95.4000015258789,93.87999725341795,95.16999816894531,1966100.0,-0.00581390519275482,-1.0821880584847672,16.000000000000203,34.21928875167811,39.89120840825383,1.2711704615712165,2.0896719601897047,-2.050181997405545,-6.542767858132862,22.011144449139806,1.5200042724609517,-0.30951017127466685,-1.8864971160888757,-4.697756535007187,0.9247623028294356,-3.2921268255480385,-0.48086740662971295,2.8944402618302405,31.640763533952228,-24.102862983743048,1.405629709459157,1,1.2299995422363423,1.5299987792968892,-3.857501983642564,-6.235000610351548,14.619995117187514,4,0.12727265500162988,2.421661718340789,94.5999984741211,2.51107946357425,94.5999984741211,3.8420601777491736,94.81999969482422,0.12727265500162988
11050,2024-01-16,94.0500030517578,94.31999969482422,92.95999908447266,93.63999938964844,3323900.0,0.0,1.863168377262725,-0.36607629427791183,29.78726090524583,38.373842088719094,0.7898714139979575,2.056494545697248,-1.741058919773323,-6.463570889464677,21.21728036852379,1.3600006103515625,-0.7149513221494459,-1.7984973907470874,-4.733874785934091,1.1368800044399165,-3.2661860883405893,-0.3308086931535854,2.7242626269429735,44.67224904319926,-7.0067041864915325,1.467688697593499,1,0.5899963378906392,1.5299987792968892,-3.284999847412095,-5.715000152587876,16.469993591308608,1,0.11844762390404018,-1.0821880584847672,94.0500030517578,2.421661718340789,94.5999984741211,2.51107946357425,94.5999984741211,0.11844762390404018
11051,2024-01-17,94.08000183105469,94.5999984741211,93.18000030517578,93.72000122070312,2425900.0,0.00031896627669847355,1.0285776566757494,0.8780424264979836,27.912639787266045,37.373176651659115,0.3761581309211124,1.955867791896793,-1.4951875380801027,-6.42489060195868,20.17612405405596,1.4199981689453125,-1.110934599489056,-1.6599987030029268,-4.691726818475658,1.3717294124698043,-3.1758627607392924,-0.14413464526656128,2.5308933181542983,45.90170598093904,-1.4192093750064458,1.515864057736366,1,0.16500091552732954,1.5,-3.3149986267089844,-5.744998931884766,16.699996948242188,2,0.13382223738153476,1.863168377262725,94.0500030517578,-1.0821880584847672,94.0500030517578,2.421661718340789,94.5999984741211,0.13382223738153476
11052,2024-01-18,95.37999725341795,95.5500030517578,94.27999877929688,94.27999877929688,2401500.0,0.013817978285095567,-1.3091018803015437,3.055546136565891,37.27558948545496,38.11313519885297,-0.9535705637720611,0.6606007620035115,-2.57621240186306,-7.625276982157345,19.368110704281808,1.4700012207031108,-1.494170087268074,-0.3415031433105611,-3.377486995300444,2.694480708679322,-1.8594950693054955,1.1764887826843733,1.0740621874789156,93.43607961658665,48.46459541330428,1.5179919259949388,1,-0.9999961853027202,0.20000457763673296,-3.8649959564208842,-6.854995727539048,16.870002746582045,3,0.1329419235721505,1.0285776566757494,94.08000183105469,1.863168377262725,94.0500030517578,-1.0821880584847672,94.0500030517578,0.1329419235721505
11053,2024-01-19,96.26000213623048,96.7300033569336,94.80999755859376,95.91000366210938,3234400.0,0.009226304342140113,1.9767510630873375,0.31818087238781273,42.38603828903339,38.64056094830785,-1.6145823019605672,-0.2727684750378643,-3.2086439779923666,-8.408326245378007,18.684457228216385,1.9200057983398295,-1.6035599595128787,0.563501739501973,-2.4445817042184643,3.5715851832224104,-0.9405399823582457,2.0675434613621917,-3.569999694824247,87.53313824771055,45.12752836984569,1.5040417218602202,1,-1.415000915527358,-0.6800003051757955,-3.332500457763686,-6.715000152587905,15.069999694824205,4,0.11957193280077627,-1.3091018803015437,95.37999725341795,1.0285776566757494,94.08000183105469,1.863168377262725,94.0500030517578,0.11957193280077627
11054,2024-01-22,97.08999633789062,97.8000030517578,96.11000061035156,96.33000183105469,2931300.0,0.008622420353632476,-1.816677898859379,2.1714223433241626,47.445231593214025,38.61630289562168,-2.118693831927473,-1.0635699633841682,-3.7792171373970405,-9.141941022907616,17.86447797388637,1.6900024414062358,-1.4613914381994846,1.3339962005615291,-1.7374444820281383,4.4054368831511965,-0.20172414073330458,2.869716541856363,-4.319193878173849,85.33045182057091,42.669033883214645,1.535720341294831,1,-1.7099952697753906,-1.5099945068359375,-3.7724971771240234,-7.409996032714844,14.28000640869142,0,0.1062932095321465,1.9767510630873375,96.26000213623048,-1.3091018803015437,95.37999725341795,1.0285776566757494,94.08000183105469,0.1062932095321465
11055,2024-01-23,101.01000213623048,101.30999755859376,96.27999877929688,97.8000030517578,5705600.0,0.040374971121613035,1.6404262860369574,4.223713534242212,65.09636942165278,40.75788774784397,-5.826859168392119,-4.91170282824487,-7.393093224900738,-12.904750511521172,17.503239503026123,5.029998779296889,-1.0163453860529188,5.048501968383803,1.2024788701345415,8.894525066633065,3.1254904192591795,6.971513517508427,-8.03803165283206,96.31001815852818,48.76560106626017,1.92301154912463,1,-3.87500381469728,-4.010002136230483,-7.557500839233413,-11.305000305175795,9.879997253417955,1,0.075834034954122,-1.816677898859379,97.08999633789062,1.9767510630873375,96.26000213623048,-1.3091018803015437,95.37999725341795,0.075834034954122
11056,2024-01-24,100.83000183105469,102.22000122070312,100.01000213623048,101.83000183105469,3385200.0,-0.0017820047655581206,1.4831467416462198,-0.3115265686015835,73.90599525543306,44.57465169498255,-5.25757670518783,-4.708479271163213,-6.883078191092508,-12.564769310553316,16.823588039890147,2.209999084472642,-0.6491125128329713,4.7005016326904325,0.32055335718766287,9.080449908193202,2.510527494939055,6.89047577044181,-7.357749723144551,82.49371584069368,29.263924996952042,2.1899741377513826,1,-3.240001678466797,-3.375,-7.20250129699707,-11.125,12.360000610351548,2,0.09610229729290043,1.6404262860369574,101.01000213623048,-1.816677898859379,97.08999633789062,1.9767510630873375,96.26000213623048,0.09610229729290043
11057,2024-01-25,102.01000213623048,103.4000015258789,101.45999908447266,102.20999908447266,2280100.0,0.011702869024568185,-1.9846121342300784,0.1999969482421733,83.26597222950335,49.032709524275724,-5.895952234958784,-5.850566050245746,-7.786050292943656,-13.569437039252975,16.14553668203928,2.5699996948242188,-0.49147831123150354,5.666001892089852,0.5927666136837928,10.739237170495912,3.1293842528868225,8.202619531292882,-7.837930099296912,83.81840805962129,25.29977631680063,2.5366176392030284,1,-3.8300018310547017,-3.965000152587905,-8.115001678466811,-12.305000305175795,10.27999877929686,3,0.08597192882472826,1.4831467416462198,100.83000183105469,1.6404262860369574,101.01000213623048,-1.816677898859379,97.08999633789062,0.08597192882472826
11058,2024-01-26,101.76000213623048,103.3499984741211,101.41000366210938,101.48999786376952,2058100.0,-0.0024507400721953676,-8.023385379701915,-1.350041962310454,82.86406113336082,54.43768423335158,-5.055094097860149,-5.57365808317202,-7.246543915314604,-13.163417714344618,15.341293248826766,1.9399948120117188,-0.21663902772027654,5.2175018310547046,-0.3777643066662506,10.81276796877566,2.419868762194227,8.015134899915182,-6.665137150402373,77.50344055300042,13.110390220620133,2.7976330688604807,1,-3.5800018310547017,-3.715000152587905,-7.370000839233413,-12.055000305175795,12.319999694824205,4,0.1030856686670083,-1.9846121342300784,102.01000213623048,1.4831467416462198,100.83000183105469,1.6404262860369574,101.01000213623048,0.1030856686670083
11059,2024-01-29,101.38999938964844,102.04000091552734,100.66000366210938,101.43000030517578,1833100.0,-0.0036360332037602694,1.190468117056512,-0.1481491946877493,76.5037580506607,59.62840613839768,-3.9497807168855132,-5.189334261348819,-6.672729997651629,-12.608264467224473,14.296989356315487,1.3799972534179688,0.17872056013600002,4.669499206542966,-1.3114384604051565,10.650436873491088,1.6790303730689118,7.65996804001702,-5.4646207498152535,71.76964380813796,6.426759721942972,2.9904688334740595,1,-3.0999984741210938,-3.3449974060058594,-6.674999237060547,-11.68499755859375,14.080001831054688,0,0.09803730645274156,-8.023385379701915,101.76000213623048,-1.9846121342300784,102.01000213623048,1.4831467416462198,100.83000183105469,0.09803730645274156
11060,2024-01-30,101.97000122070312,102.25,100.4499969482422,100.63999938964844,1713000.0,0.005720503348912276,-1.1052584614561116,-33.24928476063322,84.74247273918937,65.94283202194471,-3.674609311113329,-5.722493556753648,-7.030886458841891,-13.015267564572426,13.530859440376346,1.8000030517577983,0.5774806963298147,5.033501052856451,-1.3848171653779815,11.451819271090883,1.8243419437392419,8.24266016197366,-5.297160292265374,57.81709254749787,-8.515809089937541,3.209159109117216,1,-3.1300010681152344,-3.924999237060547,-6.825000762939453,-12.264999389648438,12.360000610351562,1,0.09218398953956686,1.190468117056512,101.38999938964844,-8.023385379701915,101.76000213623048,-1.9846121342300784,102.01000213623048,0.09218398953956686
11061,2024-01-31,100.38999938964844,102.1999969482422,100.01000213623048,101.9499969482422,2070200.0,-0.015494771130137974,1.1262110752273713,-1.1729288803735636,74.84978608228332,70.11774275492564,-1.2353116758575453,-4.066673048699457,-5.257654706440121,-11.274488509411185,13.380575986638538,2.1899948120117188,1.1242617867780496,3.2729991912841854,-3.3272544008933522,9.873252783461723,-0.027127604804576322,6.573125987372947,-3.0444424014665685,11.20936052609036,-53.44287070371374,3.300126796088767,1,-1.2849998474121094,-2.3449974060058594,-4.914999008178711,-10.68499755859375,14.260002136230469,2,0.1045920914816012,-1.1052584614561116,101.97000122070312,1.190468117056512,101.38999938964844,-8.023385379701915,101.76000213623048,0.1045920914816012
11062,2024-02-01,102.0199966430664,102.2300033569336,100.55999755859376,101.23999786376952,1725100.0,0.016236649699452377,1.7833146838919451,-0.5000000000000046,77.93674266187743,74.06782101857499,-2.0387720298705148,-5.415949640217818,-6.6860043117370935,-12.75590996459465,14.750780152068671,1.8400039672851562,1.8051161404015517,4.548496627807623,-2.3135868939867237,11.41058014960197,1.1174548669104496,7.979538388704796,-4.068995201114831,60.17954223582605,-5.685820896684078,3.4310417608971715,2,-2.264995574951172,-3.974994659423828,-6.54499626159668,-12.314994812011719,12.010002136230469,3,0.10948839605847005,1.1262110752273713,100.38999938964844,-1.1052584614561116,101.97000122070312,1.190468117056512,101.38999938964844,0.10948839605847005
11063,2024-02-02,103.12000274658205,103.5500030517578,101.37999725341795,101.75,1665100.0,0.010782259750156564,-1.056869501704828,1.756416526468158,82.79101045000147,77.99512978044025,-2.305836938981983,-6.0927259786846975,-7.582897126813563,-13.710772078172866,15.822655269333547,2.1700057983398438,2.5947993295944514,5.181502532959001,-1.8908382804618356,12.253843346379838,1.6453321262485758,8.717672939669427,-4.62410129623774,87.85310186532253,16.929100280843556,3.53617040671042,2,-3.2050018310547017,-5.000000000000028,-7.605003356933608,-13.415000915527358,11.65999603271483,4,0.08892550353669626,1.7833146838919451,102.0199966430664,1.1262110752273713,100.38999938964844,-1.1052584614561116,101.97000122070312,0.08892550353669626
11064,2024-02-05,104.16000366210938,104.37000274658205,102.1999969482422,102.4000015258789,2589300.0,0.010085346080557667,-1.0092541246198832,1.2846705166259076,83.99459837191799,80.09493299713637,-2.500438927947144,-6.640719521894226,-8.390294676636387,-14.59810791872178,17.051529608850025,2.1700057983398438,3.3094010488068335,5.693003082275396,-1.5877847325461687,12.973790897096961,2.052609174864614,9.333396989686179,-5.057610019595444,95.18350791112073,20.07387445981631,3.640393907410786,2,-1.9700012207031108,-5.630001068115234,-8.712505340576172,-14.455001831054688,11.80999755859375,0,0.09523807431041731,-1.056869501704828,103.12000274658205,1.7833146838919451,102.0199966430664,1.1262110752273713,100.38999938964844,0.09523807431041731
11065,2024-02-06,104.2300033569336,105.0,103.62999725341795,104.62999725341795,2120900.0,0.0006720400572497454,1.403514877327326,-0.2272689835144509,84.03753802541581,81.22065997157891,-2.308400298324301,-6.369407633035792,-8.215956541952636,-14.482509300259778,19.146670943775113,1.3700027465820455,3.9762332807649443,5.33900260925293,-2.256445809407367,12.934451027913227,1.5412783999227742,9.136726818583085,-4.390144439850133,84.56919894380998,5.5268145886551565,3.797724209330151,2,-1.7250022888183594,-5.385002136230469,-8.627504348754883,-14.525001525878906,10.979995727539062,1,0.10783841026348595,-1.0092541246198832,104.16000366210938,-1.056869501704828,103.12000274658205,1.7833146838919451,102.0199966430664,0.10783841026348595
11066,2024-02-07,105.05999755859376,105.61000061035156,103.9000015258789,104.86000061035156,1885200.0,0.007963102512986264,1.63076164653685,-0.5000000000000533,83.51798322062714,81.24866119281488,-2.766160299057205,-6.738393383091477,-8.811431481125837,-15.161549560645526,21.422880133369667,1.7099990844726562,4.603851943148342,5.656996917724626,-2.1602858044265787,13.474279639875832,1.748355556649031,9.565638278800222,-4.394516068243661,89.1088570418516,11.396131258814634,3.9086413610756017,2,-2.2499961853027486,-5.909996032714858,-9.457498550415053,-15.354995727539077,13.270004272460923,2,0.088235336834944,1.403514877327326,104.2300033569336,-1.0092541246198832,104.16000366210938,-1.056869501704828,103.12000274658205,0.088235336834944
11067,2024-02-08,105.61000061035156,106.2300033569336,104.62999725341795,105.1999969482422,2223600.0,0.005235132919654273,-1.0645199397524931,2.0500495918209474,83.13250536517512,81.27848832968314,-3.0751899631694357,-6.768275483660574,-9.107306979368147,-15.545489244954638,23.88872040967484,1.6000061035156392,4.696792371586042,5.656499862670898,-2.2863099272696275,13.599309652611424,1.6850949677006355,9.627904757641161,-4.054505678401199,87.21645430234392,10.302040761071154,3.971404894970266,2,-2.4899978637695312,-6.149997711181641,-9.809999465942383,-15.904998779296875,14.729995727539062,3,0.08559796291338406,1.63076164653685,105.05999755859376,1.403514877327326,104.2300033569336,-1.0092541246198832,104.16000366210938,0.08559796291338406
11068,2024-02-09,106.01000213623048,106.08000183105469,104.95999908447266,105.97000122070312,1474700.0,0.0037875345475542055,11.44445386343407,0.0975623371790481,82.60232328184044,81.95610668870312,-3.1390327965596754,-6.6084585423484015,-9.217503150102758,-15.792500350180845,26.39248307586181,1.1200027465820312,4.729982938992862,5.486001205444353,-2.4768188881512714,13.448821299039977,1.5045911586465337,9.467411252242172,-3.5196055192834734,94.54092131891798,17.91897078342707,3.9814100467978126,2,-2.8899993896484517,-6.549999237060561,-10.562501907348647,-16.305000305175795,14.989997863769517,4,0.07565320706965095,-1.0645199397524931,105.61000061035156,1.63076164653685,105.05999755859376,1.403514877327326,104.2300033569336,0.07565320706965095
11069,2024-02-12,106.0199966430664,106.41000366210938,105.1999969482422,105.88999938964844,1378200.0,9.427890420266039e-05,1.659322417565803,3.2498569521254903,75.63967408365292,80.94468461586574,-2.707966160776081,-5.982433867136251,-8.943528879520272,-15.630009879403161,29.18926138746111,1.2100067138671733,4.544274132449019,4.897496032714841,-2.811830871579261,12.606822937008943,1.04283258056779,8.752159484861892,-2.781678678122077,85.97100287885489,11.350384587464106,3.854663452147048,2,-2.8099937438964844,-6.334995269775391,-11.014995574951172,-16.31499481201172,15.430000305175795,0,0.08262594240332266,11.44445386343407,106.01000213623048,-1.0645199397524931,105.61000061035156,1.63076164653685,105.05999755859376,0.08262594240332266
11070,2024-02-13,105.19000244140624,105.4000015258789,103.97000122070312,105.12000274658205,2295800.0,-0.007828657120736215,4.836761385753212,0.5384705675213496,70.92131178748969,80.50818747199979,-1.5345555972212424,-4.506097238798759,-7.849797093171688,-14.63188337549633,31.265260632328545,2.0499954223632812,4.367413959842082,3.5105018615722514,-3.6365188112792453,10.657522534423748,-0.06300847485350403,7.084012197998007,-1.3173473370288917,51.39441504478789,-21.311998207876186,3.5735103364257492,2,-1.7050018310546733,-5.50500106811522,-10.185001373291001,-15.485000610351548,19.229995727539077,1,0.10248121046771197,1.659322417565803,106.0199966430664,11.44445386343407,106.01000213623048,-1.0645199397524931,105.61000061035156,0.10248121046771197
11071,2024-02-14,106.66999816894531,107.16999816894531,105.36000061035156,105.36000061035156,2048300.0,0.014069737552895978,-1.7633602012766156,18.714332425075717,71.7350691165197,79.81911263362669,-2.26862196799226,-5.264430752830776,-9.087263451064132,-15.910441052351246,33.87339746644707,1.9799957275390767,4.4260703977472815,4.360997772216791,-2.1579112571274095,10.879906801560992,1.1015432575446908,7.6204522868888915,-2.6999969482421875,84.3749850988246,12.534084209207691,3.2594545146720977,2,-2.395000457763672,-6.604999542236328,-11.507497787475586,-16.964996337890625,17.080001831054688,2,0.08006000808213742,4.836761385753212,105.19000244140624,1.659322417565803,106.0199966430664,11.44445386343407,106.01000213623048,0.08006000808213742
11072,2024-02-15,108.05999755859376,108.58000183105469,106.62999725341795,107.1999969482422,1524800.0,0.013030837287978159,1.052626506798205,0.656490239015981,76.55986151289812,79.12676275172632,-3.0304278760104353,-5.961414024173209,-10.230989633405372,-17.10675782422294,36.81066644219443,1.950004577636733,4.404538260921953,5.116997146606465,-1.0197016803373913,11.253695973550322,2.048647733134544,8.185346560078386,-4.089996337890639,88.72008235111129,16.86860456472725,3.0683494134719265,2,-2.6699981689453267,-7.289997100830092,-12.787496566772475,-18.354995727539077,15.340003967285142,3,0.09503983439285357,-1.7633602012766156,106.66999816894531,4.836761385753212,105.19000244140624,1.659322417565803,106.0199966430664,0.09503983439285357
11073,2024-02-16,107.7699966430664,108.66999816894531,107.4800033569336,108.16999816894531,2594300.0,-0.002683702776969943,-1.4285903354638807,-0.4651177232483455,77.07980495159723,78.35845237169067,-2.247844262603664,-5.022401519702257,-9.697843463862,-16.631256897237648,39.19234535541054,1.1899948120117188,4.611855990339279,4.2514965057373075,-1.3847400572936976,9.887733068768313,1.4333782242217978,7.069614787252817,-2.877995300292966,80.85101893065038,8.617855542568535,2.8181182815155035,2,-1.6199989318847656,-6.954998016357422,-12.497495651245117,-18.06499481201172,15.240005493164077,4,0.11663728390431327,1.052626506798205,108.05999755859376,-1.7633602012766156,106.66999816894531,4.836761385753212,105.19000244140624,0.11663728390431327
11074,2024-02-20,107.41000366210938,108.29000091552734,106.9499969482422,107.51000213623048,2322900.0,-0.0033403822229792768,-1.6274281012753362,0.2499952316466433,73.52945835175775,77.19088796350646,-1.5403404250266846,-4.057655834355927,-9.121277434103447,-16.060426600099305,40.970690898312824,1.340003967285142,4.623320778813962,3.3755031585693303,-1.6378901318081205,8.388896448946781,0.8688065133806049,5.882199803758056,-1.7624029541015602,73.19158883055916,-0.8293737399526577,2.5066966451887245,2,-1.1250038146972656,-6.595005035400391,-11.915002822875977,-17.705001831054688,17.04999542236328,1,0.12652449375797503,-1.4285903354638807,107.7699966430664,1.052626506798205,108.05999755859376,-1.7633602012766156,106.66999816894531,0.12652449375797503
11075,2024-02-21,108.66999816894531,108.70999908447266,107.01000213623048,107.41999816894531,1673300.0,0.011730699784720633,1.5563828688778283,-12.500190737771932,86.83281678687723,77.55920280420091,-2.351582424150166,-4.969128464452865,-10.171382568078968,-17.115285264647213,41.45084752991038,1.6999969482421733,4.504048449244394,4.252497863769534,-0.9546531831347806,9.459648910673849,1.6489223403173838,6.856073387221684,-2.417917968750004,98.80594227620243,16.144102419390492,2.6035755234521543,2,-2.329998016357422,-7.834999084472656,-13.239995956420898,-18.964996337890625,15.220001220703125,2,0.11760374523452444,-1.6274281012753362,107.41000366210938,-1.4285903354638807,107.7699966430664,1.052626506798205,108.05999755859376,0.11760374523452444
11076,2024-02-22,110.5199966430664,110.66999816894531,108.9800033569336,109.19000244140624,2020700.0,0.017024003913618913,1.0736167603570375,1.0639953613281363,87.08559186515764,77.99843463753228,-3.73880637271904,-6.383226443599753,-11.781153771968874,-18.761678124231366,41.86197988254061,2.0,4.304708579754703,5.617996597290045,0.027233145057962815,11.208760049522127,2.8226148711739967,8.413378323406093,-3.7763326660156338,96.28709178499466,10.336024279396625,2.795381726116043,2,-3.1999969482421875,-8.59499740600586,-15.409996032714844,-20.81499481201172,12.580001831054688,3,0.12576910919360706,1.5563828688778283,108.66999816894531,-1.6274281012753362,107.41000366210938,-1.4285903354638807,107.7699966430664,0.12576910919360706
11077,2024-02-23,110.77999877929688,111.0199966430664,110.12000274658205,110.87000274658205,1690000.0,0.002352534782191107,3.615450828491427,-0.06767245088198329,86.06410576006404,78.38307713511269,-3.563009789286923,-6.274195935530159,-11.875161221698875,-18.803478330173732,41.97760932737082,0.8999938964843608,4.1210887120058,5.4394989013671875,-0.5571773016085615,11.436175104342936,2.441160799879313,8.437837002855062,-3.769996643066392,94.10324614828018,8.046076393792475,2.9983381014878763,2,-3.2849998474121094,-8.130001068115234,-15.867496490478516,-21.074996948242188,10.819999694824219,4,0.11707890741669713,1.0736167603570375,110.5199966430664,1.5563828688778283,108.66999816894531,-1.6274281012753362,107.41000366210938,0.11707890741669713
11078,2024-02-26,112.25,112.68000030517578,110.45999908447266,110.63999938964844,2085200.0,0.013269554404236494,-1.2538069493284587,-17.888107145881722,86.60640925969123,79.60160326578362,-4.531296939267719,-7.291876379307581,-13.14899228772586,-20.040363035152836,42.2754795031756,2.220001220703125,3.9588736852847006,6.385000228881836,-0.10758373722210024,12.877584194985772,3.1387082458298607,9.631292211933811,-4.437998962402332,92.49563606877368,7.279232394943605,3.2462919830519685,2,-3.924999237060547,-8.505001068115234,-17.26999855041504,-21.424999237060547,8.169998168945312,0,0.0993318621459145,3.615450828491427,110.77999877929688,1.0736167603570375,110.5199966430664,1.5563828688778283,108.66999816894531,0.0993318621459145
11079,2024-02-27,111.33000183105469,112.37000274658205,110.58999633789062,112.18000030517578,1794600.0,-0.008195974779022785,1.8943114645295713,-0.5279491626624208,79.83199904087364,80.59167962727072,-3.105432356343073,-5.8910534635587055,-12.053332135485931,-18.878735083473686,43.1527362532956,1.7800064086914205,3.7708505434624584,4.968001937866205,-1.6035517167643007,11.539555592496711,1.6822251105509451,8.253778765181465,-2.544400939941397,76.19049541294274,-8.731542503476959,3.2857768273152557,2,-2.3100013732910156,-6.935001373291016,-16.11750030517578,-19.720001220703125,9.199996948242188,1,0.10491332177376966,-1.2538069493284587,112.25,3.615450828491427,110.77999877929688,1.0736167603570375,110.5199966430664,0.10491332177376966
11080,2024-02-28,111.37000274658205,112.0500030517578,111.16999816894531,111.51000213623048,1632200.0,0.0003593004120134857,-2.259225769991299,0.16470545996355834,78.39792007592312,81.33199640053779,-2.4324038302041657,-5.471235122222112,-11.841049161548327,-18.716414096901858,44.23343864024663,0.8800048828124858,3.595059114111919,4.538002777099621,-2.055497956288818,11.13150351048806,1.2412524104053944,7.834753143793847,-1.8055219726562513,64.59463137622056,-18.979975296844472,3.29675036669422,2,-1.7150039672851705,-6.890003204345717,-15.890001296997085,-19.565002441406264,10.83999633789061,2,0.11753610501093692,1.8943114645295713,111.33000183105469,-1.2538069493284587,112.25,3.615450828491427,110.77999877929688,0.11753610501093692
11081,2024-02-29,110.88999938964844,111.70999908447266,110.70999908447266,111.66000366210938,3660500.0,-0.004309987834209106,1.2988634769187597,5.500054495912806,73.91308554337411,81.03791018170178,-1.442540302228096,-4.389306990826626,-11.123322812798534,-18.02780055946259,45.55538588868274,1.0,3.6687586631745432,3.5329994201660213,-2.5533647083662885,9.619363548698331,0.4898173558998735,6.576181484432169,-0.7024147094726487,30.078022554418705,-50.84505595014872,3.0431820642661545,2,-1.0750007629394531,-4.5449981689453125,-13.822500228881836,-17.665000915527344,11.620002746582045,3,0.11723329490083434,-2.259225769991299,111.37000274658205,1.8943114645295713,111.33000183105469,-1.2538069493284587,112.25,0.11723329490083434
11082,2024-03-01,113.19000244140624,113.3499984741211,111.16999816894531,111.4800033569336,2190500.0,0.020741302772272485,1.1477929155313351,-2.220765709529736,77.7434762382896,81.1116514357787,-3.2836350389074767,-6.12353101979663,-13.13785634266084,-20.12366010932105,47.08279369369394,2.4599990844726562,3.9363742306703955,5.274502182006827,-0.7997757053975221,11.348780069411177,2.2373632383046527,8.311641125709002,-2.503934636230454,94.46380392715858,14.632780148302274,3.0371389437021765,3,-3.040004730224595,-6.5100021362304545,-15.667501449584947,-19.19500350952147,5.9899978637695455,4,0.08755186694023487,1.2988634769187597,110.88999938964844,-2.259225769991299,111.37000274658205,1.8943114645295713,111.33000183105469,0.08755186694023487
11083,2024-03-04,112.29000091552734,114.22000122070312,112.27999877929688,113.4800033569336,1743000.0,-0.007951245750213554,-2.2065978133393864,-0.6959082330580562,72.66815025343067,81.01595053596458,-1.8718937389442658,-4.744568433909279,-11.98951799728981,-19.022037340791826,48.257469255054374,1.94000244140625,4.092734056460614,3.9160007476806697,-2.016870441102512,9.848871936463851,0.9495651532890861,6.882436342072253,-1.5800018310546875,46.83201903352725,-30.891267110032906,2.9664355943915894,3,-1.6749992370605469,-5.174999237060547,-14.177499771118164,-17.705001831054688,6.400001525878892,0,0.0829102990710402,1.1477929155313351,113.19000244140624,1.2988634769187597,110.88999938964844,-2.259225769991299,111.37000274658205,0.0829102990710402
11084,2024-03-05,114.08000183105469,115.77999877929688,112.3499984741211,112.51000213623048,2556700.0,0.01594087542018907,-2.629616472972264,-1.3193247679130002,80.05410218131655,80.26276002423562,-2.9237162641558285,-6.064197287941909,-13.477537327220801,-20.5872632647648,49.32225707700213,3.4899978637695312,4.115206548808146,5.210001754760739,-0.8956545153988884,11.315658024920367,2.1571736196809326,8.262829889840546,-2.910003662109375,66.46948618206716,-13.981765789046747,3.0528281350798108,3,-1.7000007629394531,-6.185001373291016,-15.967500686645508,-19.174999237060547,4.799995422363267,1,0.0555750020698611,-2.2065978133393864,112.29000091552734,1.1477929155313351,113.19000244140624,1.2988634769187597,110.88999938964844,0.0555750020698611
11085,2024-03-06,115.47000122070312,116.1500015258789,114.3000030517578,114.4499969482422,2290400.0,0.012184426431785411,-1.8030448403019022,0.6496843762604265,79.9319893832022,79.46791530401835,-3.62936302964728,-6.92394269008075,-14.575414931899843,-21.740685939197647,50.261146566199855,2.0699996948242188,4.217745527394555,6.038001251220706,-0.3328038829916977,12.40880638543311,2.8525986841145112,9.2234038183269,-3.378002929687497,87.5,7.233394661753323,3.185402567106199,3,-2.3349990844726562,-7.3899993896484375,-17.302499771118164,-19.979999542236328,2.69000244140625,2,0.043820884256529524,-2.629616472972264,114.08000183105469,-2.2065978133393864,112.29000091552734,1.1477929155313351,113.19000244140624,0.043820884256529524
11086,2024-03-07,114.33000183105469,116.87999725341795,114.23999786376952,116.08000183105469,2759200.0,-0.009872688816115138,-1.7357394157409567,-1.7156790880668034,71.69552109567626,77.87140589686415,-2.1144343225437865,-5.326965695628232,-13.168893336587345,-20.346302480250387,51.10345951595517,2.6399993896484375,4.4165487499502945,4.434501647949219,-1.94586905519931,10.814872351097748,1.2443162963749472,7.62468699952349,-1.9800033569335938,55.34157913794523,-22.87026309956876,3.1901853515742666,3,-0.660003662109375,-5.885002136230469,-15.887500762939453,-18.145000457763672,3.6899948120117188,3,0.06892326709713714,-1.8030448403019022,115.47000122070312,-2.629616472972264,114.08000183105469,-2.2065978133393864,112.29000091552734,0.06892326709713714
11087,2024-03-08,114.6500015258789,116.06999969482422,114.25,114.44000244140624,2038300.0,0.0027989127061949226,-5.169449006245717,-0.11999947684152598,73.75692994759532,76.44368597329795,-2.042538414797278,-5.201679050000024,-13.221216771088578,-20.38304492597345,51.800408252426955,1.8199996948242188,4.387746953082228,4.302501296997065,-2.0804045677787713,10.6854071617729,1.1110483646091467,7.493954229384983,-1.3940032958984432,51.52181592918609,-25.26744125834115,3.1914529323879197,3,-0.9150047302246094,-5.930004119873047,-16.075000762939453,-17.80500030517578,2.8899993896484375,4,0.06855648064319841,-1.7357394157409567,114.33000183105469,-1.8030448403019022,115.47000122070312,-2.629616472972264,114.08000183105469,0.06855648064319841
11088,2024-03-11,114.02999877929688,115.2300033569336,112.31999969482422,114.8499984741211,1972300.0,-0.005407786640474477,2.683526883797291,-3.9047774750224424,72.45587737486815,75.62411689929732,-1.277871718753616,-4.1634960367984775,-12.337479990277899,-19.50159116391808,51.955658259305906,2.910003662109375,4.210317694589023,3.281498718261716,-2.960177054285495,9.523174490808927,0.16066083198811043,6.402336604535321,2.8499984741210795,37.500000000000114,-38.102540431672764,3.120837886273603,3,-0.2350006103515625,-4.9000015258789205,-15.129997253417969,-17.18499755859375,1.9000015258789062,0,0.04516356731570825,-5.169449006245717,114.6500015258789,-1.7357394157409567,114.33000183105469,-1.8030448403019022,115.47000122070312,0.04516356731570825
11089,2024-03-12,114.77999877929688,115.26000213623048,113.37000274658205,114.16000366210938,1765200.0,0.006577216592377644,1.3924015181511347,-0.7560918877176006,71.4687136089421,74.85420506963277,-1.6617783523827399,-4.4518161901648625,-12.810882812414377,-19.981527942177195,52.017161157449124,1.8899993896484375,4.0948827825883,3.593498611450201,-2.478183867694497,9.6651810905949,0.5576573718778519,6.62933985102255,2.0087985229492062,53.94737722691455,-17.946781360324245,3.035841239572347,3,-0.9850006103515625,-5.240001678466797,-15.762496948242188,-17.779998779296875,-1.019996643066392,1,0.03406520041551531,2.683526883797291,114.02999877929688,-5.169449006245717,114.6500015258789,-1.7357394157409567,114.33000183105469,0.03406520041551531
11090,2024-03-13,115.97000122070312,116.05999755859376,114.68000030517578,115.20999908447266,2036000.0,0.010367681251630234,1.9361805741556306,1.2258195510927348,70.08105590254176,74.42842399842918,-2.3810430216826433,-5.051808290683738,-13.69895447335908,-20.870409699718067,53.24736959076204,1.379997253417983,3.8797670714070307,4.244501113891602,-1.4904111235181432,9.979413351301346,1.3770449951867363,7.111957232596467,0.7294201293945122,80.04393596659152,10.771199922658965,2.8674561187048706,3,-1.9450035095214844,-5.7150039672851705,-15.60999870300293,-18.560001373291,-4.779998779296889,2,0.025092661913289183,1.3924015181511347,114.77999877929688,2.683526883797291,114.02999877929688,-5.169449006245717,114.6500015258789,0.025092661913289183
11091,2024-03-14,115.20999908447266,116.75,113.83000183105469,116.75,2864600.0,-0.006553437339231416,2.792203159756454,-2.026311298499222,65.74269934957718,73.0950043441278,-1.0547208536682575,-3.814792807888253,-12.611580609361027,-19.79308537908176,53.68711358615077,2.9199981689453125,3.785316569467412,3.0574989318847656,-2.3551731343910234,8.470170998160555,0.351162898746864,5.763834965022667,-2.8899993896484375,65.23700204426426,-0.8578764886454024,2.706336033137895,3,-0.6300010681152344,-4.819999694824219,-14.534997940063477,-17.485000610351562,-2.6299972534179688,3,0.02560545613296772,1.9361805741556306,115.97000122070312,1.3924015181511347,114.77999877929688,2.683526883797291,114.02999877929688,0.02560545613296772
11092,2024-03-15,118.33000183105469,118.9499969482422,116.23999786376952,116.54000091552734,7281300.0,0.027081006608588032,-1.2677750005586328,-1.1623375658282595,69.3384079431038,72.72503297631368,-3.7648537618039057,-6.456996469692882,-15.3015671229752,-22.558913606252048,53.955495197945766,3.7399978637695455,3.8334630874605296,5.66400146484375,-0.05393227823695668,11.381935207924457,2.8050345933034038,8.522968336384096,-5.92140213012695,90.64863689245291,26.741034147011703,2.858966871540353,3,-2.6950035095214844,-6.870002746582031,-17.350000381469727,-20.300003051757812,-5.010002136230469,4,-0.0026198359096697432,2.792203159756454,115.20999908447266,1.9361805741556306,115.97000122070312,1.3924015181511347,114.77999877929688,-0.0026198359096697432
11093,2024-03-18,120.33999633789062,120.43000030517578,118.66999816894531,118.98999786376952,3021300.0,0.01698634729766768,1.3006467505397898,0.7541887059445392,76.79948731960195,72.36340910278984,-5.043219701760805,-7.881059594876717,-16.81224942341477,-24.195937131791908,54.33800868111107,2.0999984741210938,4.06788483904559,7.045495986938477,0.8500943478847347,13.240897625992218,3.9477951674116127,10.14319680646534,-7.669740747070307,98.72515582989686,34.86879731539343,3.0977008195268683,3,-3.964996337890625,-8.139995574951172,-19.04999351501465,-21.89499282836914,-6.599998474121108,0,-0.02326737167667392,-1.2677750005586328,118.33000183105469,2.792203159756454,115.20999908447266,1.9361805741556306,115.97000122070312,-0.02326737167667392
11094,2024-03-19,121.0,121.2300033569336,120.19000244140624,120.45999908447266,1950000.0,0.005484491292954807,1.0799859620211922,0.4000011302819446,77.62475230752864,72.10704942771501,-5.161142377774198,-7.874459846949691,-16.94885155914463,-24.53075147399929,55.244890922102876,1.040000915527358,4.065198119994491,7.0259998321533175,0.5724038453218157,13.47959581898482,3.7992018387375595,10.252797825569075,-7.8641597263183485,96.89184716882507,31.760355544526917,3.2267979934157522,3,-4.224998474121094,-8.39999771118164,-19.709997177124023,-22.554996490478516,-8.379997253417955,1,-0.04190082392416705,1.3006467505397898,120.33999633789062,-1.2677750005586328,118.33000183105469,2.792203159756454,115.20999908447266,-0.04190082392416705
11095,2024-03-20,121.4499969482422,121.87999725341795,120.19000244140624,121.43000030517578,2535100.0,0.0037189830433239646,2.840909287949978,0.0370307577106467,80.3448046042934,73.06808092867247,-5.222916281347196,-7.71338962244856,-16.929060599140783,-24.64485081249093,56.114750439190516,1.6899948120117188,4.231949066370234,6.836996841430675,0.07138794547189775,13.602605737389453,3.4541923934512937,10.219801289410057,-7.6666236279003925,94.65837826464856,24.05629844866661,3.382804447979389,3,-4.349998474121108,-8.524997711181655,-20.002494812011733,-22.914993286132827,-9.489997863769545,2,-0.06331819683197626,1.0799859620211922,121.0,1.3006467505397898,120.33999633789062,-1.2677750005586328,118.33000183105469,-0.06331819683197626
11096,2024-03-21,124.41999816894531,124.56999969482422,121.63999938964844,122.0,2014200.0,0.024454518693556082,1.1544110222262114,121.02022128949812,81.0735782394726,73.88104184999217,-7.388069238452232,-10.106826407825139,-19.355094952485928,-27.248374358114603,56.64403349603603,3.120002746582017,4.2125026786702335,9.11199798583985,1.3363547158169098,16.88764125586279,5.2241763508283725,12.999819620851326,-9.826962455295885,98.19926178983907,29.350833647315696,3.88782163501147,3,-5.974998474121094,-9.454998016357422,-22.834997177124023,-25.884994506835938,-10.779998779296875,3,-0.10633335414114498,2.840909287949978,121.4499969482422,1.0799859620211922,121.0,1.3006467505397898,120.33999633789062,-0.10633335414114498
11097,2024-03-22,123.75,124.88999938964844,123.69000244140624,124.61000061035156,2397200.0,-0.005384971699127883,-1.448984040482636,-0.35537242192475266,82.11882437214673,74.95470262746757,-5.913338525402551,-8.87010195499775,-18.130607553022458,-26.202174290954858,57.12989003928659,1.1999969482422017,4.105936357815466,7.793499755859372,-0.5357954295866563,16.1227949413054,3.628852163136358,11.958147348582386,-7.959728608609595,81.67203913314395,9.623995655175491,4.164647592723016,3,-4.619998931884766,-7.990001678466797,-21.580001831054688,-24.520000457763672,-17.639999389648438,4,-0.09026261146622472,1.1544110222262114,124.41999816894531,2.840909287949978,121.4499969482422,1.0799859620211922,121.0,-0.09026261146622472
11098,2024-03-25,123.4000015258789,124.2300033569336,123.06999969482422,123.87999725341795,1321200.0,-0.0028282704979482043,-1.0350952336336015,0.5581341707918431,78.41463057219057,75.72647117893962,-4.575602388491845,-8.054923464417712,-17.21875449447174,-25.479459055014075,57.082745761791955,1.160003662109375,4.264765582030961,6.88600120544433,-1.8798769284872492,15.65187933937591,2.5030621384785405,11.26894027241012,-6.335768214732383,68.29789720763988,-4.271731903382957,4.382939066965786,3,-4.040000915527344,-7.480003356933594,-20.32000160217285,-23.244998931884766,-17.06000518798828,0,-0.08168558919296898,-1.448984040482636,123.75,1.1544110222262114,124.41999816894531,2.840909287949978,121.4499969482422,-0.08168558919296898
11099,2024-03-26,123.01000213623048,123.86000061035156,122.38999938964844,123.04000091552734,1740500.0,-0.0031604488235491557,-1.3149547644507456,0.06249801316079495,74.48052002740644,76.2153005261468,-3.2356721136060713,-7.109531270016831,-16.242117413942168,-24.697822581337363,56.85865444742423,1.470001220703125,4.39411304283756,5.912001800537126,-2.9553958634837443,14.779399464557997,1.478302968526691,10.345700632547562,-4.85016157409369,60.000032465530154,-10.239783836074935,4.433698832010437,3,-3.6500015258789205,-7.0900039672851705,-19.52750396728517,-22.77500152587892,-16.550003051757827,1,-0.07535976027538538,-1.0350952336336015,123.4000015258789,-1.448984040482636,123.75,1.1544110222262114,124.41999816894531,-0.07535976027538538
11100,2024-03-27,124.45999908447266,124.66999816894531,123.20999908447266,123.97000122070312,1363800.0,0.01178763452614473,2.2088031859149027,-16.333926754839883,82.24060421311611,78.04840106654002,-3.7489568865022136,-7.935430160584744,-17.07653238170934,-25.75367448306912,56.6854958620423,1.6599960327148295,4.6707207559111765,6.707498931884771,-2.3108179879506423,15.725815851720185,2.1983404719670716,11.216657391802471,-5.357936286484232,86.76922137920673,14.039913458051203,4.509158459917705,3,-3.895000457763672,-8.509998321533203,-20.90999984741211,-23.779998779296875,-19.669998168945312,2,-0.09513093704793174,-1.3149547644507456,123.01000213623048,-1.0350952336336015,123.4000015258789,-1.448984040482636,123.75,-0.09513093704793174
11101,2024-03-28,123.88999938964844,125.5,123.5500030517578,125.0,2280800.0,-0.004579782251463382,-1.1787757120084377,-2.265317244063838,78.9473633891341,79.11606278276562,-2.0318910028003216,-6.684272924679206,-15.885849284023863,-24.808642054100773,56.984936399233355,1.9499969482422017,4.966627301422335,5.487499237060547,-3.3197067895838757,14.29470526370497,1.0838962237383356,9.891102250382758,-3.977625468827611,48.23150178836898,-26.057616489718065,4.403603013322213,3,-1.8050003051757812,-6.649997711181641,-20.302499771118164,-23.189998626708984,-18.73999786376953,3,-0.0962951034300561,2.2088031859149027,124.45999908447266,-1.3149547644507456,123.01000213623048,-1.0350952336336015,123.4000015258789,-0.0962951034300561
11102,2024-04-01,123.0999984741211,124.38999938964844,123.06999969482422,124.06999969482422,1351300.0,-0.006376631846148451,-1.563109241207668,0.8738744930923088,78.11531692264327,79.26226607199241,-0.5521773809449257,-5.390127810757264,-14.513456847951545,-23.682875701719567,56.75663609879638,1.3199996948242188,5.24861305377641,4.201998519897458,-4.484695812339709,12.888692852134625,-0.1413486462211324,8.545345686016049,-2.2936043806316064,22.829548074988836,-53.79517005432244,4.343347166118587,4,-0.25499725341796875,-5.289997100830078,-18.47749900817871,-21.419998168945312,-16.5,0,-0.07684808449824154,-1.1787757120084377,123.88999938964844,2.2088031859149027,124.45999908447266,-1.3149547644507456,123.01000213623048,-0.07684808449824154
11103,2024-04-02,121.5999984741211,122.73999786376952,120.66000366210938,122.43000030517578,2341000.0,-0.012185215423177631,1.8689635577257357,0.8556709139531226,70.20142418400948,78.43745183604584,1.2799503541384496,-3.3274860223701523,-12.46485733490286,-21.845558055835284,55.75609235086234,2.4399948120117188,5.670107885102169,2.2364986419677706,-5.9421638337062035,10.415161117641745,-1.8528325958692164,6.325829879804758,3.9000015258789062,19.4213951083564,-57.59034780217487,4.089331237836988,4,1.2450027465820312,-3.6199989318847656,-16.52750015258789,-19.744998931884766,-14.549995422363295,1,-0.12738485245183706,-1.563109241207668,123.0999984741211,-1.1787757120084377,123.88999938964844,2.2088031859149027,124.45999908447266,-0.12738485245183706
11104,2024-04-03,120.41999816894531,121.33999633789062,117.4800033569336,119.5,3740300.0,-0.009703949999858796,1.797101930019516,-1.1084290835554738,63.18908783710449,76.53126108413598,2.647430913449142,-1.7372239345036888,-10.765415577361594,-20.333114218532614,53.80538634888465,4.1199951171875,5.77134724512662,0.7394985198974666,-7.059570647395489,8.538567687190422,-3.1600360637490184,4.639033103543952,4.983201904296877,36.65830477065669,-38.318771345542736,3.8995345836464783,4,1.0700035095214844,-2.375,-14.384998321533203,-17.734996795654297,-11.5,2,-0.11692411597034658,1.8689635577257357,121.5999984741211,-1.563109241207668,123.0999984741211,-1.1787757120084377,123.88999938964844,-0.11692411597034658
11105,2024-04-04,120.52999877929688,122.37999725341795,120.23999786376952,121.69000244140624,1896000.0,0.000913474605747977,-1.4597616479439761,-1.260876055263448,66.39951232063041,74.90080931537572,2.674451737584917,-1.5269953302236843,-10.470359598782125,-20.10873230165531,51.80418283144596,2.1399993896484375,5.557907223959049,0.5964992523193331,-6.951720508582014,8.14471901322068,-3.1776106281313474,4.370609132770014,4.5562734252929715,38.02988402744681,-36.60210068535126,3.7741098804506747,4,0.9600028991699219,-2.424999237060547,-13.822498321533203,-17.84499740600586,-11.349998474121094,3,-0.11673442161555037,1.797101930019516,120.41999816894531,1.8689635577257357,121.5999984741211,-1.563109241207668,123.0999984741211,-0.11673442161555037
11106,2024-04-05,122.20999908447266,122.75,120.54000091552734,121.01000213623048,1391700.0,0.013938441236127863,-1.0654202941952413,-1.0344768619610116,63.125844305541456,72.79047819686403,0.7241474198563509,-2.726147961859965,-11.711627339662698,-21.431446393679238,49.60354927019244,2.220001220703125,5.2985156670365825,1.8824996948242188,-5.245100453095333,9.01009984274377,-1.6813003791355499,5.446299768783987,2.5720223662109447,68.45149700731031,-3.982871271183285,3.5638000739597744,4,-0.7199974060058594,-4.104999542236328,-15.142499923706055,-19.52499771118164,-15.360000610351562,4,-0.14254151296494533,-1.4597616479439761,120.52999877929688,1.797101930019516,120.41999816894531,1.8689635577257357,121.5999984741211,-0.14254151296494533
11107,2024-04-08,122.51000213623048,123.1999969482422,121.95999908447266,122.0999984741211,1838400.0,0.002454815923453646,-2.594183989385269,0.3416705873377319,58.301476086488336,70.55568325400824,0.25675347576128615,-2.5371902926418244,-11.598406807125443,-21.405196568568286,47.337528100060425,1.2399978637695455,4.9532687945167595,1.7895027160644617,-4.871508810438087,8.45051424256701,-1.5410030471868055,5.120008479315729,1.9799385907031137,87.9371401209234,18.050598710087442,3.330505763251271,4,-1.020000457763686,-4.175003051757827,-14.430002212524428,-19.825000762939467,-14.389999389648438,0,-0.14170272065661504,-1.0654202941952413,122.20999908447266,-1.4597616479439761,120.52999877929688,1.797101930019516,120.41999816894531,-0.14170272065661504
11108,2024-04-09,119.18000030517578,122.88999938964844,117.81999969482422,122.63999938964844,2461400.0,-0.02718146904733343,1.5606064984731574,-8.438946780796135,44.21855164601544,67.19324232274258,3.268962993805559,1.2631832597393782,-7.877297048562909,-17.76020328185352,46.05531835627833,5.069999694824219,4.2376456605846755,-1.7979991912841768,-7.72807094116402,4.132072558595667,-4.7630350662240915,1.1670366836557378,5.0295429269578165,29.720259666466966,-35.232175525916865,2.9650358749399195,4,2.3100013732910156,-0.29000091552734375,-10.76500129699707,-16.15999984741211,-11.099998474121094,1,-0.10555463835242462,-2.594183989385269,122.51000213623048,-1.0654202941952413,122.20999908447266,-1.4597616479439761,120.52999877929688,-0.10555463835242462
11109,2024-04-10,118.69000244140624,119.38999938964844,116.5500030517578,117.18000030517578,2412800.0,-0.004111410157030093,-1.0505413571524864,-0.4364169178560914,41.2547695806636,62.63926069691452,3.4438871899597245,2.1725140302822865,-6.9818931577026575,-16.998136379046173,44.852361463238054,2.839996337890639,3.498654407191623,-2.483497238159188,-7.776842181149334,2.8098477048309576,-5.130169709654268,0.1631752333358918,5.250359195719355,32.18047148554186,-27.815808339967234,2.646672471495075,4,2.3349990844726705,0.21999740600587359,-9.825000762939439,-15.235000610351548,-12.760002136230455,2,-0.09807059693502629,1.5606064984731574,119.18000030517578,-2.594183989385269,122.51000213623048,-1.0654202941952413,122.20999908447266,-0.09807059693502629
11110,2024-04-11,118.87999725341795,119.6999969482422,117.6999969482422,118.16999816894531,1437500.0,0.0016007650863898437,-1.4242401823655217,0.47019740398849535,28.692291666055297,57.055363838794634,2.658723029396427,2.331230241483482,-6.774613645515629,-16.908682450627182,43.31123319355902,2.0,2.8788079949049745,-2.43900222778322,-7.269889289790228,2.391884834223788,-4.854445758786724,-0.023558696779716115,4.616942868585568,35.037538950102416,-19.294923044526307,2.4154435310035063,4,1.5900039672851705,0.030002593994154836,-8.742496490478501,-14.644996643066392,-12.879997253417955,3,-0.08378195924113951,-1.0505413571524864,118.69000244140624,1.5606064984731574,119.18000030517578,-2.594183989385269,122.51000213623048,-0.08378195924113951
11111,2024-04-12,118.16000366210938,118.9000015258789,117.69000244140624,118.0,1976000.0,-0.006056473821863917,-2.102566610587192,0.22535756116955996,28.582369475845496,51.55170301137266,2.7719389833742127,3.4610102893265093,-5.606585208117124,-15.917934823304904,42.37207950936316,1.2099990844726705,2.34138860829529,-3.3064960479736385,-7.488593833466666,0.8756017375193892,-5.397544940720152,-1.2154471552271247,4.920120235679406,24.210557714988614,-25.562184522219606,2.091048892746515,4,1.714996337890625,0.7499961853027344,-7.552501678466797,-13.740001678466797,-12.740005493164062,4,-0.07599867195851506,-1.4242401823655217,118.87999725341795,-1.0505413571524864,118.69000244140624,1.5606064984731574,119.18000030517578,-0.07599867195851506
11112,2024-04-15,118.0199966430664,121.75,117.6500015258789,120.5,1959300.0,-0.0011848934893683438,-1.5465879715958497,-15.49966622162884,29.049819247470538,46.97930246286833,2.36418672366311,3.769885688223127,-5.063480451663281,-15.512424321981754,40.82012923275335,4.099998474121094,1.4808635425921608,-3.4310028076171903,-7.664035396056505,0.8020297808221244,-5.547519101836855,-1.3144865133975259,4.668320003960517,23.18603218306724,-23.241932588143158,2.116516294219658,4,1.8550033569335938,0.8900032043457031,-6.962497711181641,-13.234996795654311,-12.419998168945312,0,-0.09464496260517008,-2.102566610587192,118.16000366210938,-1.4242401823655217,118.87999725341795,-1.0505413571524864,118.69000244140624,-0.09464496260517008
11113,2024-04-16,117.54000091552734,118.33999633789062,117.0,118.0199966430664,1736200.0,-0.0040670711844768,1.3928610354223434,0.19354640234542037,28.84762444239888,43.16358430790104,2.46715480190511,4.247108764051021,-4.213115486850924,-14.774684983278917,38.73578827727398,1.339996337890625,0.6435483578682977,-3.770998764038083,-8.331302681826813,0.7893051537506466,-6.051150722932448,-1.4908468051437183,4.780016915783435,19.038431630314758,-24.61224271015212,2.280151958894362,4,2.3349990844726562,1.3699989318847656,-6.312503814697266,-12.755001068115249,-9.209999084472656,1,-0.08014291386398054,-1.5465879715958497,118.0199966430664,-2.102566610587192,118.16000366210938,-1.4242401823655217,118.87999725341795,-0.08014291386398054
11114,2024-04-17,115.93000030517578,118.47000122070312,115.31999969482422,118.18000030517578,2458300.0,-0.013697469778893634,1.2261480479007048,4.687541723622723,17.41787178883422,37.72117980436814,3.7696935947704873,5.752748991612464,-2.2773452430876517,-12.907139705093755,36.3111095766779,3.1500015258789062,-0.22638305370971068,-5.127499389648435,-10.285139706459262,0.030140927162392472,-7.706319548053855,-2.548679231243014,6.043816639361822,9.486789757390012,-27.523711173248387,2.578820158405416,4,3.329998016357422,3.5050010681152344,-4.467502593994141,-11.145000457763686,-7.059997558593736,2,-0.0677132619119869,1.3928610354223434,117.54000091552734,-1.5465879715958497,118.0199966430664,-2.102566610587192,118.16000366210938,-0.0677132619119869
11115,2024-04-18,113.76000213623048,116.87000274658205,113.70999908447266,116.41000366210938,2343400.0,-0.018718176168661782,-1.2981781056404755,1.1777784559461741,15.520759595044765,32.431725947646285,5.45167917789901,7.712517605371261,0.1976670104525624,-10.486566860231633,33.808559118964666,3.160003662109389,-0.957503835029641,-6.912997817993144,-13.00870070983892,-0.817294926147369,-9.960849263916032,-3.8651463720702566,7.681509428330045,0.6219284336306199,-33.52465013085129,3.047851445922887,4,4.694995880126939,5.844997406005845,-2.0925045013427876,-8.975002288818388,-4.330001831054702,3,-0.06882912872731906,1.2261480479007048,115.93000030517578,1.3928610354223434,117.54000091552734,-1.5465879715958497,118.0199966430664,-0.06882912872731906
11116,2024-04-19,111.19000244140624,114.33999633789062,110.3499984741211,114.0500030517578,4538400.0,-0.022591417427599958,1.319774843308489,1.079244891907382,13.843349523220624,27.491934107283207,7.033779513108328,9.739909668934573,3.022348610974859,-7.69052809587923,31.010845207831984,3.9899978637695312,-1.5695987305950467,-8.821497726440441,-15.983299574862826,-1.6596958780180557,-12.402398650651634,-5.240596802229248,9.478357875145505,7.368454867117926,-27.044340319833815,3.580900924211191,4,5.42999649047853,6.734996795654311,0.9499950408935689,-6.405002593994141,-3.240005493164034,4,-0.04667688036198403,-1.2981781056404755,113.76000213623048,1.2261480479007048,115.93000030517578,1.3928610354223434,117.54000091552734,-0.04667688036198403
11117,2024-04-22,112.58000183105469,113.69000244140624,111.81999969482422,112.05999755859376,2021200.0,0.012501118438062342,-2.740005493164034,-0.18181963688357478,22.432761268401478,25.07129073199276,4.567389406614836,7.873872790091852,1.8907030755741374,-8.839959351303278,28.008808943055584,2.5,-2.2637751921478326,-6.872998428344729,-14.532138420349327,0.7861415636598679,-10.702568424347021,-3.043428432342438,6.850155064405371,27.46308623937687,-8.480600263332796,3.829569996002295,4,3.4699974060058594,5.344997406005859,-0.09500312805175781,-7.795001983642592,-7.3400039672851705,0,-0.06359924982817255,1.319774843308489,111.19000244140624,-1.2981781056404755,113.76000213623048,1.2261480479007048,115.93000030517578,-0.06359924982817255
11118,2024-04-23,113.31999969482422,113.66000366210938,112.4499969482422,113.02999877929688,2403800.0,0.006573084488664449,1.4948364414311377,0.5576894861938589,27.700996566291266,23.56531595261806,3.250566133863032,6.682607384353474,1.4100893850618945,-9.319870088272197,25.310431487830503,1.2100067138671733,-3.040259366180024,-5.629000473022458,-13.517714274038639,2.2597133279937225,-9.573357373530541,-1.684643572514375,5.020538190075158,36.576357341175694,0.6931961639255064,3.944356900508088,4,2.729999542236328,4.604999542236328,0.22749900817871094,-7.5,-7.569999694824219,1,-0.06812567279821236,-2.740005493164034,112.58000183105469,1.319774843308489,111.19000244140624,-1.2981781056404755,113.76000213623048,-0.06812567279821236
11119,2024-04-24,113.73999786376952,114.83000183105469,112.9800033569336,112.9800033569336,2865300.0,0.0037063022421142122,-3.8684522255907803,2.620662439820003,29.081928851495604,23.608608973222537,2.296019509051902,5.831499311435735,1.259381542425487,-9.480606172736216,22.788182683823628,1.8499984741210938,-3.7969121169507076,-4.74550209045411,-12.718435181715549,3.2274310008073286,-8.73196863608483,-0.7590355448233908,3.6416752918364637,51.993821598661015,15.705474375596026,3.9864665456307207,4,2.31000137329103,4.18500137329103,0.5475025177002095,-7.179996490478501,-6.239997863769517,2,-0.047564587078633314,1.4948364414311377,113.31999969482422,-2.740005493164034,112.58000183105469,1.319774843308489,111.19000244140624,-0.047564587078633314
11120,2024-04-25,112.62000274658205,113.6500015258789,111.2699966430664,111.45999908447266,3322800.0,-0.009846976773543958,-2.0908982819095177,1.5263316401309526,19.400105944994365,22.588357469794637,2.720769422866482,6.344264934103833,2.6679620155658057,-8.113372888106241,20.12588778511389,2.470001220703111,-4.143053096029249,-5.273497390747053,-13.136087520303903,2.5890927388097964,-9.204792455525478,-1.3422023259686284,3.9178694472457494,50.6697002569813,17.687633990575335,3.931295064778426,4,3.4299964904785014,5.304996490478501,2.0674991607665874,-5.659999847412124,-7.130004882812528,3,-0.03329781485122374,-3.8684522255907803,113.73999786376952,1.4948364414311377,113.31999969482422,-2.740005493164034,112.58000183105469,-0.03329781485122374
11121,2024-04-26,111.95999908447266,112.83000183105469,111.22000122070312,111.94000244140624,2802500.0,-0.0058604479312128754,-1.2054816711519871,0.017238430980517683,17.092907368679548,21.259811705484527,2.6918959989123437,6.392419407019219,3.5671197528049845,-7.229174268952818,17.147502318051142,1.6100006103515625,-4.451911258092736,-5.337001037597659,-13.093542900510073,2.419540825314755,-9.215271969053873,-1.458730106141445,3.8353282629903305,20.498552317348945,-5.3035427323299125,3.878270931456208,4,2.450000762939453,5.965000152587891,3.052499771118164,-4.540000915527344,-6.0199966430664205,4,-0.022597345480398046,-2.0908982819095177,112.62000274658205,-3.8684522255907803,113.73999786376952,1.4948364414311377,113.31999969482422,-0.022597345480398046
11122,2024-04-29,113.63999938964844,114.16999816894531,112.33000183105469,112.76000213623048,3813800.0,0.015005361905266135,-1.1149409159669392,44.00724914151704,30.737107606961544,21.469754279324825,0.36347847927592625,4.181762585055097,2.1059154213909466,-8.681556700711923,14.161012238547277,2.2099990844726562,-4.600690537274659,-3.1840007781982393,-10.596692714641605,4.228691158245127,-6.890346746419922,0.5223451900234437,1.5018884930135243,67.03594902466344,40.005673861883665,3.706345968221681,4,0.7700004577636719,4.284999847412109,3.065000534057617,-4.875,-3.6299972534179545,0,-0.05007041949988378,-1.2054816711519871,111.95999908447266,-2.0908982819095177,112.62000274658205,-3.8684522255907803,113.73999786376952,-0.05007041949988378
11123,2024-04-30,106.11000061035156,108.6500015258789,104.2300033569336,108.0,7380200.0,-0.06626186923389576,1.7711566057591122,-2.147733282470579,20.63489293194091,21.827201073003348,6.818682985768774,11.058777858190183,9.781071056385827,-0.9678108986208116,13.301489927432858,9.409996032714844,-4.920118672109581,-9.939499664306638,-18.41218808736285,-1.4668112412504257,-14.175843875834744,-5.703155452778532,8.4568605432855,17.735825698539546,-8.285951501913917,4.236344211528108,4,4.44000244140625,8.755001068115234,11.334999084472656,2.8149986267089844,2.9899978637695312,1,-0.008199064570518666,-1.1149409159669392,113.63999938964844,-1.2054816711519871,111.95999908447266,-2.0908982819095177,112.62000274658205,-0.008199064570518666
11124,2024-05-01,106.33999633789062,107.9800033569336,105.4499969482422,106.11000061035156,4020900.0,0.0021675216870804537,-2.264517970880423,-0.12169090043031414,20.78282766336642,22.411875302816863,5.682905303141808,10.245132101981113,9.713503000225131,-1.0244288054136064,14.055895350106962,2.530006408691392,-5.296694330664408,-9.005503845214847,-18.25350818832557,0.24250049789587536,-13.629506016770208,-4.381501673659486,7.8300018310546875,21.227304650172123,-3.5030947283188674,4.624002171555358,5,3.1900062561035156,8.525005340576172,11.300003051757812,2.585002899169922,1.3300018310546875,2,-0.005548207242888514,1.7711566057591122,106.11000061035156,-1.1149409159669392,113.63999938964844,-1.2054816711519871,111.95999908447266,-0.005548207242888514
11125,2024-05-02,106.45999908447266,106.76000213623048,104.58000183105469,106.4000015258789,3094900.0,0.0011284817633501198,5.606024876311776,0.2608637961918662,21.95587604387599,23.31326713844524,4.93775792448956,9.504283383398615,9.720051670646328,-0.9813694011388776,14.550486504875543,2.1800003051757955,-5.692270275572739,-8.182001113891602,-17.898199039089633,1.5341968113064297,-13.040100076490617,-3.323902151292586,6.318399810791021,22.43457637265851,-2.2640250678183556,4.858098962599019,5,3.0700035095214844,8.40500259399414,11.180000305175781,2.4650001525878906,0.970001220703125,3,0.009768935980378313,-2.264517970880423,106.33999633789062,1.7711566057591122,106.11000061035156,-1.1149409159669392,113.63999938964844,0.009768935980378313
11126,2024-05-03,104.79000091552734,107.29000091552734,104.44000244140624,107.11000061035156,3899000.0,-0.015686625806000776,1.126864290736845,-38.66823499491353,20.45554911916038,23.093576899640667,6.263073464246673,10.332033059904319,11.44016484319738,0.8458707910170915,14.867092744445054,2.849998474121108,-5.876563695207224,-8.980999374389654,-18.96030270411103,0.9983039553317212,-13.970651039250342,-3.9913477095289664,6.791622604370119,5.6337811959120545,-18.4606983861966,4.989651664860689,5,4.740001678466797,10.075000762939453,13.467498779296875,4.134998321533203,1.2099990844726562,4,0.006679997539139837,5.606024876311776,106.45999908447266,-2.264517970880423,106.33999633789062,1.7711566057591122,106.11000061035156,0.006679997539139837
11127,2024-05-06,105.1500015258789,105.87999725341795,104.86000061035156,105.2300033569336,2779600.0,0.003435448107704131,-2.090881768160127,0.03448355240441058,22.18229568491921,22.48038791282155,5.295130424310187,9.069793616969406,11.127113809455125,0.6060856639690542,15.047414534246398,1.0899963378906108,-5.832520644291563,-7.7529987335205135,-17.550085694303206,2.044088227262179,-12.651542213911867,-2.85445525312916,5.402395171203608,20.81444683414518,-3.757674639322353,4.898543480391349,5,4.380001068115234,9.15999984741211,14.51249885559082,4.079998016357422,1.5699996948242188,0,0.007513085155142818,1.126864290736845,104.79000091552734,5.606024876311776,106.45999908447266,-2.264517970880423,106.33999633789062,0.007513085155142818
11128,2024-05-07,106.5999984741211,107.11000061035156,105.04000091552734,105.11000061035156,2286900.0,0.013789794837856695,-1.539881205914429,-18.62454701506771,28.900931677018633,22.46027711565744,3.119729077843431,6.987251526967512,9.694493744241512,-0.7092534947780109,16.63239800804786,2.0699996948242188,-5.465996617448553,-5.674001693725586,-15.38924328384671,4.041239896395538,-10.531622488786141,-0.8163808986650309,3.0672631553405694,61.01682130195384,33.109839349651836,4.857620795060561,5,2.6000022888183594,7.115001678466797,13.727502822875977,2.740001678466797,0.5,1,0.03198877777598863,-2.090881768160127,105.1500015258789,1.126864290736845,104.79000091552734,5.606024876311776,106.45999908447266,0.03198877777598863
11129,2024-05-08,107.0500030517578,107.58999633789062,105.55999755859376,106.3000030517578,2887800.0,0.004221431370338591,1.2185941799382474,0.5033564263659964,33.545851407472256,24.032026611488323,1.8114439738550487,5.924233746112591,9.297112244208762,-1.0274823346023965,17.779168118108004,2.029998779296861,-5.381511252363708,-4.641997146606457,-14.130868161349312,4.846873868136399,-9.386432653977892,0.10243836076497814,1.8560424195499365,82.8573227797204,49.3715959358547,4.744435507371431,5,2.149997711181655,6.664997100830092,13.362497329711928,2.839996337890639,-0.3300018310546733,2,0.019149886631690594,-1.539881205914429,106.5999984741211,-2.090881768160127,105.1500015258789,1.126864290736845,104.79000091552734,0.019149886631690594
11130,2024-05-09,108.91999816894531,109.05999755859376,107.05999755859376,107.19000244140624,1887700.0,0.017468426565886208,-1.0100447027611719,2.306660970052102,44.235638013860815,27.047885572064015,-0.7136379627602594,3.4465057386200044,7.501265138772553,-2.7175638856549966,18.892855264929032,2.009994506835966,-5.451602778300028,-2.2740020751953125,-11.203436687909914,6.655432537519289,-6.738719381552613,2.190715231161988,-4.689994812011719,96.96970697809573,57.69433390008179,4.464717306357299,5,0.2800025939941406,4.795001983642578,10.847501754760742,1.2350006103515625,-1.1699981689453125,3,-0.011476313083123024,1.2185941799382474,107.0500030517578,-1.539881205914429,106.5999984741211,-2.090881768160127,105.1500015258789,-0.011476313083123024
11131,2024-05-10,109.18000030517578,109.66000366210938,108.72000122070312,109.04000091552734,1810800.0,0.0023870927341294035,-1.4102664423490747,0.0809247025410791,40.84050816070242,28.17048563359078,-1.5750909719753423,2.613231544836566,7.335435343558316,-2.8013396223749965,19.97688152672729,0.94000244140625,-5.6002038209440315,-1.564999771118167,-9.903108619033716,6.7731090767973825,-5.734054195075942,2.604054652839608,-4.853397064208991,89.99993642175266,47.19673193422912,4.169054423957777,5,-2.234996795654297,4.534999847412109,10.617500305175781,1.625,-1.4800033569335795,4,-0.01602857661758994,-1.0100447027611719,108.91999816894531,1.2185941799382474,107.0500030517578,-1.539881205914429,106.5999984741211,-0.01602857661758994
11132,2024-05-13,106.8499984741211,109.83000183105469,106.23999786376952,109.77999877929688,2504500.0,-0.02134092163896273,1.3696345704005393,-20.92866485013624,33.945401537238254,29.649431034179376,-0.3459169103521873,4.283094833728711,9.660329003541023,-0.2988875792154033,21.142324013186496,3.5900039672851705,-5.5829823035068955,-3.3365016937255803,-11.099386405618745,4.426383018167584,-7.21794404967217,0.5449406622210091,-2.310059216308602,37.78699817627243,-5.564109102761243,3.881442355946585,5,0.285003662109375,6.865001678466797,12.947502136230469,4.040000915527344,0.3800048828125,0,-0.007955063044076338,-1.4102664423490747,109.18000030517578,-1.0100447027611719,108.91999816894531,1.2185941799382474,107.0500030517578,-0.007955063044076338
11133,2024-05-14,108.12000274658205,108.23999786376952,106.5,107.0,2149200.0,0.011885861400068753,1.558833594192687,-0.3822534573131563,36.61905924479174,31.40901232100441,-1.4536892977037041,2.393920893210307,8.428882979371764,-1.4034327323889357,22.62984269675628,1.739997863769517,-5.453870423057026,-1.5954975128173743,-8.584299391296355,5.393304365661606,-5.0898984520568575,1.898903426422109,-3.2626597343750205,59.95322310328459,16.964383947729125,3.4944009392394872,5,-0.9850006103515767,5.43999862670897,11.792497634887681,4.634998321533189,-2.160003662109389,1,-0.012948589440571201,1.3696345704005393,106.8499984741211,-1.4102664423490747,109.18000030517578,-1.0100447027611719,108.91999816894531,-0.012948589440571201
11134,2024-05-15,108.08000183105469,109.25,107.91999816894531,108.5500030517578,2141100.0,-0.00036996776277475885,-2.367056823888438,-0.4196429179637561,38.60441868971314,33.258850392764096,-1.2749911548450115,1.9137866126281438,8.450066408327729,-1.1827937696414494,24.187848834650534,1.3300018310546875,-5.801488563571013,-1.2429985046386776,-7.61695276020059,5.130955750923235,-4.429975632419641,1.9439786231422858,-2.9242992897167994,51.25353576354448,8.854732933868604,3.1869771277809584,5,-0.9449996948242188,4.909999847412109,12.10999870300293,4.674999237060547,-1.19000244140625,2,-0.009067388419047973,1.558833594192687,108.12000274658205,1.3696345704005393,106.8499984741211,-1.4102664423490747,109.18000030517578,-0.009067388419047973
11135,2024-05-16,105.93000030517578,107.93000030517578,105.87000274658205,107.61000061035156,1774600.0,-0.01989268587578008,-1.28889199716866,3.5744594506851284,35.91780068219107,34.976878344211954,0.8849899820588121,3.6333929647575047,10.511068575600206,1.1212103738807286,25.468067806974215,2.209999084472642,-5.216704926031426,-3.001499938964841,-9.187046059472252,3.18404618154257,-6.094272999218546,0.09127312128886444,-0.49383980645488634,1.5150902137576059,-41.85064749645899,3.0927730602537085,5,1.4150009155273438,7.060001373291016,14.037500381469727,6.825000762939453,0.5500030517578125,3,0.0074577637425792265,-2.367056823888438,108.08000183105469,1.558833594192687,108.12000274658205,1.3696345704005393,106.8499984741211,0.0074577637425792265
11136,2024-05-17,106.0,106.5199966430664,105.25,106.12000274658205,1727100.0,0.0006608108621029007,1.760890658042045,0.0714301933233812,30.707075221965283,35.924076070550406,1.1227476268034593,3.3251155947988877,10.387799161137849,1.198082536602186,25.889097225585907,1.2699966430664062,-4.624628631415192,-2.6720001220703153,-8.893959774135368,3.5499595299947373,-5.7829799481028346,0.43897970396220387,3.8300018310546875,16.375539304692577,-23.00482272433288,3.110979826032525,5,1.4350013732910156,6.990001678466797,13.690000534057617,6.755001068115234,-1.7099990844726562,4,0.01650943396226423,-1.28889199716866,105.93000030517578,-2.367056823888438,108.08000183105469,1.558833594192687,108.12000274658205,0.01650943396226423
11137,2024-05-20,105.41999816894531,106.6500015258789,105.33000183105469,106.62000274658205,1889800.0,-0.005471715387308396,1.095234058528256,9.999809269501128,47.31516687288782,37.97010220342475,1.9501558566243773,3.5217673647244965,10.896377169467485,1.919082827775199,26.31201208714984,1.3199996948242188,-4.084789557742624,-2.8940017700195284,-8.991895639481129,3.203892099442072,-5.9429487047503216,0.15494516471126474,4.318403625488287,4.2499542236328125,-36.30399583380223,3.0489469347307994,5,2.1200027465820312,7.570003509521484,13.972501754760742,7.335002899169922,-1.4499969482421875,0,0.02162776341205186,1.760890658042045,106.0,-1.28889199716866,105.93000030517578,-2.367056823888438,108.08000183105469,0.02162776341205186
11138,2024-05-21,105.5999984741211,105.8000030517578,104.79000091552734,105.37000274658205,1894100.0,0.0017074588152365955,2.206331137376577,-0.19166237514859957,47.10938575676677,39.47716157556859,1.802992004563933,2.8814846664234324,10.665559655963463,1.8814414243886404,26.80782513349078,1.0100021362304545,-3.2888945924998723,-2.3280014038085994,-8.057910381838525,3.401907574221326,-5.192955892823562,0.5369530852063633,4.048635284423838,18.161383965609556,-23.811255299977166,2.8649544890149645,5,1.7100028991699219,5.750003814697266,13.792501449584961,7.155002593994141,-2.659996032714858,1,0.015435652522399979,1.095234058528256,105.41999816894531,1.760890658042045,106.0,-1.28889199716866,105.93000030517578,0.015435652522399979
11139,2024-05-22,108.33000183105469,108.38999938964844,105.33999633789062,105.6500015258789,3209800.0,0.025852304889972366,1.1785771700894547,11.65239169375777,56.06749310953792,40.79181214175493,-0.811709136180454,-0.2894430880641039,7.891235786651038,-0.6895216392954922,27.435348692527388,3.0500030517578125,-2.4596331675307113,0.672501754760745,-4.371936608168767,5.716940117690257,-1.8497174267040037,3.194720936225494,1.1242866137695415,98.33340044377664,51.66321508739129,2.5222191814647537,5,-1.0200004577636719,3.020000457763672,11.062498092651367,4.6999969482421875,-6.4900054931640625,2,-0.021877621217787357,2.206331137376577,105.5999984741211,1.095234058528256,105.41999816894531,1.760890658042045,106.0,-0.021877621217787357
11140,2024-05-23,108.87000274658205,109.25,107.66999816894531,108.93000030517578,2367400.0,0.004984777129142026,3.514310626702997,-0.022387146179746627,64.28570665327429,43.396834196485145,-1.5193204851756832,-1.1855743100350793,7.2739122187939245,-1.0628534824816853,27.468449354028802,1.5800018310546875,-1.8742340439515885,1.400002670288103,-3.119214946220467,5.919220286796673,-0.8596061379661819,3.659611478542388,0.3977141970703144,91.47988046139062,37.98225147963646,2.2596088082542867,5,-1.5600013732910298,1.680000305175767,10.477497100830064,4.569995880126939,-7.9599990844726705,3,-0.018186858702874176,1.1785771700894547,108.33000183105469,2.206331137376577,105.5999984741211,1.095234058528256,105.41999816894531,-0.018186858702874176
11141,2024-05-24,109.43000030517578,110.5999984741211,109.19000244140624,109.72000122070312,2458700.0,0.005143726871186471,-2.6623433242505827,4.833545269584055,64.77899009654757,46.82278848085285,-2.2798799191865555,-2.049932503633599,6.666005891741406,-1.437342089665833,27.306340532661565,1.7299957275390483,-1.4423649367788585,2.0865001678466797,-2.026950745362882,6.199951081056241,0.0297747112418989,4.1432256244514605,-4.6399993896484375,79.86232942189912,21.31217877694855,2.0567254566047812,5,-1.7350006103515625,0.10000228881835938,9.599998474121094,4.4199981689453125,-7.430000305175781,4,-0.026957844649687535,3.514310626702997,108.87000274658205,1.1785771700894547,108.33000183105469,2.206331137376577,105.5999984741211,-0.026957844649687535
11142,2024-05-28,107.9499969482422,109.41999816894531,107.30999755859376,109.13999938964844,2522900.0,-0.013524658254648436,1.411429268973198,4.1034437399699595,54.651953327721316,48.826443378956135,-0.701167941575946,-1.0730841841724015,7.979332534506611,0.25098659564389436,27.93961057062191,2.120002746582017,-1.4528549033253313,0.8909969329834126,-1.9918160803261884,3.7738099462930137,-0.5504095736713879,2.332403439638213,-3.043796081542979,54.388939080375486,-3.6901880691513185,1.4414065066547996,5,-0.25499725341798296,1.580005645751939,9.322502136230455,6.615001678466783,-7.729995727539077,1,-0.03390454966357881,-2.6623433242505827,109.43000030517578,3.514310626702997,108.87000274658205,1.1785771700894547,108.33000183105469,-0.03390454966357881
11143,2024-05-29,105.23999786376952,107.22000122070312,104.9499969482422,106.98999786376952,2122800.0,-0.025104207142979562,1.0542962681671855,1.470585218238721,44.60344691887782,49.49300207108554,1.740357385647755,1.6531525672577772,10.422929921578785,3.174029701295453,26.90713631718501,3.0,-1.49247616099197,-1.7755020141601676,-4.743603493088003,1.1925994647676674,-3.2595527536240922,-0.291451274696243,5.360000610351577,5.132758180666224,-47.75440764960075,1.484050739463921,5,2.4550018310547017,4.290004730224624,11.74750137329103,9.460002899169936,-3.959999084472642,2,-0.012067623231144187,1.411429268973198,107.9499969482422,-2.6623433242505827,109.43000030517578,3.514310626702997,108.87000274658205,-0.012067623231144187
11144,2024-05-30,105.75,106.56999969482422,105.25,105.3000030517578,1932400.0,0.004846086531574034,-3.799972256901096,-0.2571411132812581,39.714489692656116,49.91485640558165,0.9667510831183534,1.1559491749647748,9.625682585442703,2.8852338860061764,25.81886587214834,1.3300018310547017,-1.159101532004513,-1.2360000610351562,-4.243832134779467,1.7718320127091545,-2.7399160979073116,0.2679159758369991,4.736998443603511,14.159342224838657,-31.782216975704056,1.5039160368721527,5,1.9449996948242188,3.7800025939941406,11.237499237060547,8.985000610351562,-4.410003662109375,3,-0.026572080932328768,1.0542962681671855,105.23999786376952,1.411429268973198,107.9499969482422,-2.6623433242505827,109.43000030517578,-0.026572080932328768
11145,2024-05-31,107.5,107.5999984741211,104.62999725341795,105.9000015258789,5262000.0,0.016548463356973908,2.300009748695598,3.55557627750828,45.02958983241985,51.506246917854384,-0.6002464449045419,-0.5398184293263739,7.588343198549495,1.3343730021211968,24.36116495686926,2.970001220703139,-0.9239308809072639,0.46199989318847656,-2.5435018790166737,3.467501665393627,-1.0407509929140986,1.9647507792910517,2.8762584136962914,48.073738019169454,7.386970585903299,1.502750886102574,5,0.11499786376953125,1.7000007629394531,9.487499237060547,7.2350006103515625,-6.0,4,-0.052651196856831395,-3.799972256901096,105.75,1.0542962681671855,105.23999786376952,1.411429268973198,107.9499969482422,-0.052651196856831395
11146,2024-06-03,105.48999786376952,107.75,104.4499969482422,107.62000274658205,2562100.0,-0.018697694290516154,1.7615095351494796,-1.3312543213408852,45.898675486937066,51.34885898608207,1.4860812978788829,1.6077444839966546,9.18597856673152,3.5486973429234467,23.072533737951055,3.3000030517577983,-0.8030167389167957,-1.5830020904541158,-4.493066480482568,1.3270622995743366,-3.038034285468342,-0.12796989543988957,4.65641010351564,20.9255666013737,-19.29653513482307,1.4550321950142249,6,2.0349998474121236,3.710002899169936,11.49750137329103,9.245002746582045,-2.2599945068359233,0,-0.04341638349044974,2.300009748695598,107.5,-3.799972256901096,105.75,1.0542962681671855,105.23999786376952,-0.04341638349044974
11147,2024-06-04,105.94000244140624,106.66000366210938,105.11000061035156,105.47000122070312,2558200.0,0.004265850665935655,-1.6050418013027645,-0.22065734426040645,43.083763010741585,50.90156756985705,1.2489353410310002,1.285887508498874,8.341933552202562,3.311218836110214,21.71426328671993,1.5500030517578125,-0.4116804314305682,-1.1724975585937614,-3.992718170283098,1.647723053095575,-2.5826078644384296,0.23761274725090686,3.864620864736338,45.151639855919505,7.118656977629676,1.4101103058446656,6,1.5849952697754048,3.2599983215332173,10.227497100830092,8.794998168945327,-2.8300018310546733,1,-0.037190884940609514,1.7615095351494796,105.48999786376952,2.300009748695598,107.5,-3.799972256901096,105.75,-0.037190884940609514
11148,2024-06-05,110.01000213623048,110.04000091552734,106.08000183105469,107.30999755859376,3631100.0,0.03841796867123248,1.8695623329343865,5.744675670411186,54.87619688679324,50.76920132288542,-2.380002115352468,-2.6514877309294747,3.9283461355151275,-0.5204303315702674,20.37574016398032,4.099998474121108,0.20090024259378936,2.7270019531250114,-0.36224135347384845,5.816245259723871,1.1823802998255815,4.271623606424441,-5.560005187988281,99.46334958843633,60.49597121108822,1.54462165329943,6,-2.4850044250488423,-2.595001220703139,6.157497406005845,5.419998168945298,-5.459999084472685,2,-0.0889919164205083,-1.6050418013027645,105.94000244140624,1.7615095351494796,105.48999786376952,2.300009748695598,107.5,-0.0889919164205083
11149,2024-06-06,109.0999984741211,110.2699966430664,108.66000366210938,110.16999816894531,2655700.0,-0.008272008403222175,1.5354287190392946,-0.39629551138049424,58.54446102390894,50.13128514184483,-1.5078551449325914,-1.6654157319320007,4.489676488732556,0.6338338711143194,19.20380947728496,1.6099929809570312,0.43743191322535324,1.714498519897461,-1.4765526532144122,4.905549693009334,0.11897293334152437,3.3100241064533975,-4.5382014465331935,79.89693762379737,34.69703849463825,1.5955255865559386,6,-1.5750007629394531,-1.5799980163574219,3.607503890991211,5.765003204345703,-0.20999908447265625,3,-0.0716773584252538,1.8695623329343865,110.01000213623048,-1.6050418013027645,105.94000244140624,1.7615095351494796,105.48999786376952,-0.0716773584252538
11150,2024-06-07,107.66999816894531,108.91000366210938,107.61000061035156,108.56999969482422,2160700.0,-0.013107244043774946,-1.549033980836693,0.8411231612797422,54.19386384206898,48.95516000245832,-0.2972337645638419,-0.3519062762198075,5.5004529810122165,2.3022591161030164,18.658482174404273,1.4899978637695312,0.6535735535470479,0.3469982147216797,-2.7655051105924713,3.4595015400358307,-1.2092534479353958,1.9032498773787552,-2.8798731567382703,55.32648435646305,6.212794895227077,1.5562516626570733,6,-0.3100013732910156,-0.14999771118164062,4.527503967285156,7.195003509521484,1.5400009155273438,4,-0.058790767518378306,1.5354287190392946,109.0999984741211,1.8695623329343865,110.01000213623048,-1.6050418013027645,105.94000244140624,-0.058790767518378306
11151,2024-06-10,107.43000030517578,107.79000091552734,106.75,107.0,2128500.0,-0.0022290133542396395,-1.2365603747426106,-0.47777730682829656,55.135412877799936,49.00887773024483,-0.41434336819254725,-0.2632322723025027,5.328170354058557,2.781227885924636,18.435590631084324,1.0400009155273438,0.5034343635304879,0.19450035095215412,-2.794121555884132,3.1831222577884404,-1.2998106024659961,1.6888113043703044,-2.420680427734368,44.96126896445675,-9.421422294339294,1.4943109534181465,6,-0.07000350952148438,0.09000015258789062,4.7675018310546875,7.435001373291016,2.5500030517578125,0,-0.05519873674327902,-1.549033980836693,107.66999816894531,1.5354287190392946,109.0999984741211,1.8695623329343865,110.01000213623048,-0.05519873674327902
11152,2024-06-11,106.0,107.36000061035156,105.38999938964844,107.36000061035156,2634200.0,-0.013310996007759313,1.897059318515859,-3.1627898724295167,50.96061776797496,49.715230046811186,0.7933949003206493,1.1592590329089774,6.346241096602228,4.423552574728532,17.69236336625997,2.0400009155273438,0.12169795347915624,-1.193000030517581,-4.2285113690439005,1.8425113080087385,-2.710755699780748,0.3247556387455859,-0.7802530519335846,12.500019542517482,-44.545026080923364,1.5177556692631615,6,1.3599967956542969,1.5249977111816406,6.197502136230469,8.865001678466797,1.8099975585937642,1,-0.026132043802513216,-1.2365603747426106,107.43000030517578,-1.549033980836693,107.66999816894531,1.5354287190392946,109.0999984741211,-0.026132043802513216
11153,2024-06-12,106.72000122070312,107.0,105.25,106.94000244140624,2583500.0,0.0067924643462558,9.294228525267032,0.16176553085975462,45.72036280362416,50.3825492813632,0.3413014812531543,0.3467747713752658,5.262540576775251,3.9081668998649945,16.925034787905883,1.75,-0.32878052677372693,-0.40299873352050497,-3.412963125158157,2.606965658117147,-1.907980929339331,1.1019834622983211,3.5499954223632812,29.282912424522895,-21.608353226430044,1.5049821958188245,6,0.6399955749511719,0.8049964904785156,5.200000762939453,8.145000457763672,2.339996337890639,2,-0.03382684191397145,1.897059318515859,106.0,-1.2365603747426106,107.43000030517578,-1.549033980836693,107.66999816894531,-0.03382684191397145
11154,2024-06-13,107.0999984741211,107.1500015258789,104.93000030517578,106.3499984741211,2328100.0,0.0035606938631129736,4.223494776146196,-3.4090719933418763,45.25468256416254,50.40755958489015,0.19326375081233493,-0.11637281143471512,4.55380169057625,3.7238195143550286,16.59079159891874,2.220001220703125,-0.502269955552407,0.02599868774413494,-2.9500853847720094,3.0020827602602793,-1.4620433485139444,1.5140407240022142,3.0695982360839906,54.52252107187152,8.403350843410458,1.4880420362580753,6,0.2599983215332031,0.4249992370605469,4.357501983642578,7.765003204345703,-10.0,3,-0.023809481407037203,9.294228525267032,106.72000122070312,1.897059318515859,106.0,-1.2365603747426106,107.43000030517578,-0.023809481407037203
11155,2024-06-14,106.72000122070312,106.7699966430664,104.91000366210938,106.18000030517578,2147600.0,-0.0035480603065535243,4.812552899803302,0.720001220703125,42.66378509488826,50.04812731910695,0.5039816659702581,0.343452933406752,4.590317578606317,4.23665193071659,15.694672921047259,2.1899948120117188,-0.28314327680274687,-0.39349861145019815,-3.326307146157035,2.5393099232566385,-1.8599028788036236,1.0729056559032273,3.2400116333007816,62.84719738692988,20.128973958013553,1.4664042673534188,6,0.8699989318847656,0.8049964904785156,4.737499237060547,8.145000457763672,-7.819999694824219,4,0.020333565818253962,4.223494776146196,107.0999984741211,9.294228525267032,106.72000122070312,1.897059318515859,106.0,0.020333565818253962
11156,2024-06-17,107.75,108.12000274658205,106.18000030517578,106.6999969482422,1679400.0,0.009651412739086984,1.1675901457676057,1.9444467991918244,49.44506964255317,50.754939167086015,-0.19190307224837966,-0.5783714463113085,3.16756455076154,3.349700367470163,14.37733955785781,1.9400024414062642,0.02864496216561463,0.5490001678466854,-2.3481350276033055,3.4461353632966762,-0.8995674298783172,1.997567765571688,1.9070123024902301,88.47343139841335,45.28039149682436,1.448567597724997,6,-0.15999984741210938,-0.22500228881835938,3.707500457763672,7.115001678466797,-10.150001525878906,0,0.013549875493945818,4.812552899803302,106.72000122070312,4.223494776146196,107.0999984741211,9.294228525267032,106.72000122070312,0.013549875493945818
11157,2024-06-18,107.6999969482422,108.5500030517578,107.0199966430664,107.97000122070312,1725700.0,-0.0004640654455480009,1.1398572297448928,-0.2571461787743494,58.00780522404635,51.102895649003024,0.14975847761799344,-0.36764805840587655,2.8064630976359837,3.5250708731966682,12.9819953685481,1.530006408691392,0.12953519422876525,0.3849971771240348,-2.394087302727897,3.1640816569759664,-1.0045450628019381,1.7745394170500077,1.6721948358251808,76.64818005374183,27.457649799905717,1.389542239925969,6,-0.10999679565431109,-0.17499923706056109,2.630004882812486,7.165004730224595,-8.459999084472685,1,0.021169976539433977,1.1675901457676057,107.75,4.812552899803302,106.72000122070312,4.223494776146196,107.0999984741211,0.021169976539433977
11158,2024-06-20,107.2300033569336,108.13999938964844,107.01000213623048,107.5999984741211,2043000.0,-0.004363914620484799,-1.7901250847713686,1.3703306018650057,54.83029825853587,50.690210897294904,0.20555515965624238,0.24319121230945484,2.9587670694292285,4.122963471002947,11.369314214857438,1.1299972534179545,0.3628109040920151,-0.166496658325201,-2.826883422453321,2.493890105802919,-1.4966900403892538,1.1636967237388518,1.8744571398163146,63.73626603954735,9.69670545900518,1.3301933820640581,6,-0.31999969482421875,0.2949943542480469,3.194997787475586,7.634998321533203,-8.910003662109375,3,0.005408879823770585,1.1398572297448928,107.6999969482422,1.1675901457676057,107.75,4.812552899803302,106.72000122070312,0.005408879823770585
11159,2024-06-21,105.95999908447266,107.48999786376952,105.8499984741211,107.2300033569336,4863100.0,-0.011843739930078256,-1.2013333469876613,3.432489277466183,44.811319057183965,49.647705921196575,1.0988674918886119,1.3982247520482076,3.9055706024876145,5.520688081930473,10.994585209037416,1.6399993896484233,0.6022835834879317,-1.3180007934570312,-4.014202327122661,1.378200740208598,-2.666101560289846,0.030099973375783406,2.8927940021988263,28.846032923777422,-24.876272195837238,1.3481007668328153,6,0.7700042724609375,1.5649986267089844,4.387502670288086,8.90500259399414,-8.909996032714858,4,0.02925630899307352,-1.7901250847713686,107.2300033569336,1.1398572297448928,107.6999969482422,1.1675901457676057,107.75,0.02925630899307352
11160,2024-06-24,106.88999938964844,108.66999816894531,106.1500015258789,106.7699966430664,4360100.0,0.0087768998981812,-2.7058965426322668,-0.09449003376145908,55.08721405715728,49.64235049668072,0.0520638636131423,0.32915796679174036,2.6503875058435256,4.715851688232618,10.75354124339054,2.7099990844726562,0.2980489671506774,-0.28900032043456747,-2.8825221468160294,2.3045215059468944,-1.5857612336252913,1.0077605927561564,-1.9799957275390625,36.87946908065786,-20.1242696900103,1.2967609131907296,6,-0.09999847412109375,0.6349983215332031,3.1725025177001953,7.975002288818359,-8.229995727539062,0,-0.09158949360491286,-1.2013333469876613,105.95999908447266,-1.7901250847713686,107.2300033569336,1.1398572297448928,107.6999969482422,-0.09158949360491286
11161,2024-06-25,106.4800033569336,106.87000274658205,105.38999938964844,106.69000244140624,1950000.0,-0.0038356818697348194,4.192997015164893,-1.7499523173754299,51.96793428485797,49.75427455411217,0.34993022980846433,0.5342049042758958,2.7469430892310243,5.275126338464588,11.132764689412129,1.5,-0.054685303570224164,-0.5514965057373047,-2.932856425768989,1.8298634142943797,-1.7421764657531469,0.6391834542785375,-1.4947998046875028,33.231840638636385,-24.227185492241233,1.190679960015844,6,0.30999755859375,1.0449943542480469,3.687498092651367,8.384998321533203,-10.180000305175795,1,-0.07118709233738119,-2.7058965426322668,106.88999938964844,-1.2013333469876613,105.95999908447266,-1.7901250847713686,107.2300033569336,-0.07118709233738119
11162,2024-06-26,104.29000091552734,106.19000244140624,103.72000122070312,106.19000244140624,2487000.0,-0.020567264954576503,1.5999991969065077,9.047665758401997,25.844581968332818,47.54585446130202,2.538847464013955,2.5675924501592675,4.596108133766904,7.577161737474668,11.153304855957915,2.7600021362304688,-0.28512969735248817,-2.5584991455078097,-5.191850326817388,0.07485203580176858,-3.875174736162606,-1.2418235548530134,4.379997253417969,11.515152449268347,-38.952200702915135,1.3166755906547902,6,1.904998779296875,2.8699989318847656,5.9225006103515625,10.575000762939453,-9.930000305175781,2,-0.0641480715569751,4.192997015164893,106.4800033569336,-2.7058965426322668,106.88999938964844,-1.2013333469876613,105.95999908447266,-0.0641480715569751
11163,2024-06-27,103.97000122070312,104.31999969482422,103.19000244140624,104.0,2305900.0,-0.0030683641002497986,2.373135348106353,0.015788818528973726,27.19999674478946,45.53977825914946,2.7130421228675488,2.9382124846796387,4.579998742923479,7.99090702695068,10.572988559617185,1.129997253417983,-0.5476837636576875,-2.8149990081787166,-5.664076025519478,0.03407800916204451,-4.239537516849097,-1.390460499508336,4.60099700927735,14.233565463876124,-31.168141389618363,1.4245385086703775,6,1.9599990844726562,2.924999237060547,6.295000076293945,10.895000457763672,-12.040000915527344,3,-0.045493924222362536,1.5999991969065077,104.29000091552734,4.192997015164893,106.4800033569336,-2.7058965426322668,106.88999938964844,-0.045493924222362536
11164,2024-06-28,102.94000244140624,105.0999984741211,101.77999877929688,104.48999786376952,11403400.0,-0.00990669199965144,1.3971145980515853,51.66861648016277,28.202766273125476,43.93299839006471,3.454127470392919,3.949386480264508,5.306892992149713,9.093007882747969,10.130423938916522,3.3199996948242188,-0.6436175489466365,-3.704497909545907,-7.009195283666074,-0.3998005354257401,-5.35684659660599,-2.0521492224858235,5.415755957031266,16.836048836987633,-26.182082550221285,1.6523486870600828,6,2.284996032714858,3.2499961853027486,6.389999389648452,11.924999237060561,-10.66000366210936,4,-0.044880538537112824,2.373135348106353,103.97000122070312,1.5999991969065077,104.29000091552734,4.192997015164893,106.4800033569336,-0.044880538537112824
11165,2024-07-01,101.83999633789062,104.58000183105469,101.13999938964844,103.80999755859376,2163700.0,-0.01068589544809595,-1.0415474336219075,1.2709722830661487,26.13149272275585,41.34260095453167,4.234400230380231,4.852403022784017,6.15471926951696,10.258333879918382,10.161819978089992,3.44000244140625,-0.7078240541965499,-4.52150382995606,-8.431665075203213,-0.6113425847089076,-6.47658445257963,-2.566423207332491,6.121216483398442,12.216344470289952,-29.293756526727904,1.9550806226235737,7,3.06500244140625,4.030002593994141,7.4900054931640625,13.025005340576172,-10.199996948242188,0,-0.04703449978768959,1.3971145980515853,102.94000244140624,2.373135348106353,103.97000122070312,1.5999991969065077,104.29000091552734,-0.04703449978768959
11166,2024-07-02,100.91000366210938,102.0199966430664,100.5199966430664,101.12000274658205,2708600.0,-0.009131900129843551,-2.0302628638363784,0.10659845398355484,27.29705522841921,37.93029539946199,4.573004633554859,5.714675485161479,6.899377568665386,11.235649086918485,10.209599277600445,1.5,-0.833098990081325,-5.222496795654294,-9.823067586783296,-0.6219260045252923,-7.522782191218795,-2.922211400089793,6.505512084648444,6.878423636835827,-36.71907211854696,2.3002853955645026,7,3.6849937438964844,4.649993896484375,8.019998550415039,13.954998016357422,-7.6300048828125,1,-0.02229709561337423,-1.0415474336219075,101.83999633789062,1.3971145980515853,102.94000244140624,2.373135348106353,103.97000122070312,-0.02229709561337423
11167,2024-07-03,102.0,102.06999969482422,99.91000366210938,100.54000091552734,1860100.0,0.010801667806300097,1.6999976158119352,-6.952406902815151,29.62000563969714,35.129151775146575,2.893742422361072,4.547523386969317,5.5880808228072,10.191012002935295,10.32717857538755,2.1599960327148438,-0.8663175605060758,-3.935500335693362,-8.894262250465019,1.0232615790782944,-6.4148812930791905,-1.456119378307534,4.725963836388672,40.26971921154024,-4.926209959454646,2.4793809573858305,7,2.2900009155273438,3.0900001525878906,6.61250114440918,12.865001678466797,-9.139999389648438,2,-0.05588232302198237,-2.0302628638363784,100.91000366210938,-1.0415474336219075,101.83999633789062,1.3971145980515853,102.94000244140624,-0.05588232302198237
11168,2024-07-05,100.22000122070312,102.0,99.45999908447266,102.0,2214400.0,-0.01745096842447913,1.8539355701476161,-1.2191780106080004,23.497675030990777,32.76096910556956,3.9949085834477103,5.8567527352671505,7.097676725042618,12.000093042325204,11.806056353597201,2.5400009155273438,-1.2048474941975655,-5.22599906921387,-10.418553009732506,-0.033445128695234416,-7.822276039473195,-2.629722098954545,5.688047394772028,13.475216639657164,-29.27934576994759,2.5962769702593187,7,3.8449974060058594,4.644996643066406,8.392499923706055,14.645000457763672,-7.3600006103515625,4,-0.05847136837931932,1.6999976158119352,102.0,-2.0302628638363784,100.91000366210938,-1.0415474336219075,101.83999633789062,-0.05847136837931932
11169,2024-07-08,101.27999877929688,101.5999984741211,100.37000274658205,101.13999938964844,2609200.0,0.010576706702082772,2.153840134590519,-0.07865139643732748,30.087821889790348,29.983258864751008,2.459927072997573,4.406800779442506,5.760478564237815,10.975477242987978,13.283115384202576,1.3799972534179688,-1.7249573383562051,-3.7750015258789062,-8.98670241228831,1.436699360530497,-6.380851969083608,-1.1691510826742046,3.7253229018379272,35.54684997071924,-4.4733762593522854,2.6058504432047,7,1.8850021362304688,3.5849990844726562,7.332502365112305,13.585002899169922,-8.419998168945312,0,-0.0923183114811843,1.8539355701476161,100.22000122070312,1.6999976158119352,102.0,-2.0302628638363784,100.91000366210938,-0.0923183114811843
11170,2024-07-09,101.33999633789062,102.26000213623048,100.88999938964844,101.25,2001900.0,0.0005923929632394298,-2.3827330269007962,0.6428337874659401,24.743852890214768,26.95836093201287,1.7096587488972972,4.0562249825528625,5.454368618598764,10.964822169991805,14.509405937619018,1.3700027465820455,-2.196257770114073,-3.398503875732416,-8.709431411038082,1.9124236595732498,-6.053967643385249,-0.7430401080795832,2.8889801797114814,67.14268587092135,31.877880539818868,2.655463767652832,7,1.4850044250488281,3.5250015258789062,7.272504806518555,13.525005340576172,-8.479995727539062,1,-0.08940199216492628,2.153840134590519,101.27999877929688,1.8539355701476161,100.22000122070312,1.6999976158119352,102.0,-0.08940199216492628
11171,2024-07-10,101.5,102.04000091552734,100.4000015258789,101.33999633789062,1865200.0,0.0015788796910538583,1.6451485879529932,1.7778908104442184,25.781238824118418,26.951322804877936,0.8593194388359251,3.6144991893595346,5.066314667686413,10.83196102973865,15.562015684947317,1.6399993896484375,-2.4203931518918296,-2.942000198364255,-8.282288665141337,2.398288268412827,-5.612144431752796,-0.27185596497571396,2.06131967696399,72.85709614661464,41.05786981691527,2.670144233388544,7,0.779998779296875,3.3649978637695312,6.907499313354492,13.365001678466797,-8.639999389648438,2,-0.09714286315617304,-2.3827330269007962,101.33999633789062,2.153840134590519,101.27999877929688,1.8539355701476161,100.22000122070312,-0.09714286315617304
11172,2024-07-11,103.2300033569336,104.41999816894531,101.87999725341795,102.08000183105469,1822400.0,0.01704436804860676,-2.277397951398589,7.1873450314705325,35.77524646312929,27.90412832913792,-1.1587074671579103,1.7563851522205312,3.0695021918850784,9.117241309049263,15.732106907169277,2.9199981689453125,-2.8919028898344266,-1.0734970092773466,-6.3872658810308,4.240271862476106,-3.73038144515408,1.583387426599387,-3.7700042724609375,76.008164684203,46.255652620116926,2.6568844358767274,7,-0.9500045776367188,1.6349945068359375,5.132495880126953,11.634998321533203,-10.370002746582031,3,-0.09638675049959122,1.6451485879529932,101.5,-2.3827330269007962,101.33999633789062,2.153840134590519,101.27999877929688,-0.09638675049959122
11173,2024-07-12,103.11000061035156,104.27999877929688,102.9800033569336,103.62000274658205,1936400.0,-0.0011624793439859449,-2.376626207579886,-0.4434795300299328,38.96204744409295,29.099604014800974,-1.3114363367480593,1.6781061551555325,3.158551857671995,9.256615531999998,15.865364913740654,1.2999954223632812,-3.3262374615245704,-1.0129997253417997,-6.22543472099585,4.19943527031225,-3.6192172231688318,1.5932177724852323,-3.5508015441894543,67.65434470962104,36.22622015220506,2.6062174978270263,7,-1.0900001525878906,1.7549972534179688,5.252498626708984,11.755001068115234,-10.25,4,-0.09940839820896064,-2.277397951398589,103.2300033569336,1.6451485879529932,101.5,-2.3827330269007962,101.33999633789062,-0.09940839820896064
11174,2024-07-15,104.5500030517578,105.22000122070312,102.70999908447266,103.29000091552734,1938500.0,0.013965691328506002,-1.0743769605447753,-2.470582075485714,41.281681605197484,30.782958335072266,-2.792728362236602,0.03928335147453765,1.6962765200607777,7.850302835430014,15.722487160377726,2.5100021362304688,-3.197749993986662,0.554502487182603,-4.472785425467862,5.581790399833068,-1.9591414691426365,3.0681464435078425,-4.893588003540032,86.09962217083167,53.07414791451956,2.5136439563252346,7,-2.2100028991699077,0.31499481201173296,2.919996261596694,10.314998626708999,-11.690002441406236,0,,-2.376626207579886,103.11000061035156,-2.277397951398589,103.2300033569336,1.6451485879529932,101.5,
11175,2024-07-16,108.88999938964844,108.97000122070312,104.41999816894531,104.91999816894531,2650100.0,0.04151120240275952,1.2033887033369788,3.1507892776913606,56.945234134485794,34.07720043574633,-6.735861749164187,-4.352986536405837,-2.6198894353534286,3.5494566146209365,15.749465869792234,4.5500030517578125,-2.9726791727840407,4.785998916625971,-0.5716809261688383,10.14367875942078,2.107158995228559,7.4648388380233826,-9.011040894531263,99.0664896860731,63.337954836908324,2.678839921397407,7,-4.674999237060547,-4.674999237060547,-1.3675003051757812,5.975002288818359,-16.029998779296875,1,,-1.0743769605447753,104.5500030517578,-2.376626207579886,103.11000061035156,-2.277397951398589,103.2300033569336,
11176,2024-07-17,109.20999908447266,110.33000183105469,108.12000274658205,109.0,3922400.0,0.002938742736871003,-1.2436611918160134,0.052896478564674956,65.89147133998425,38.10736329133378,-6.43097870781763,-4.804318439683755,-2.8580117232196187,3.24132607844129,16.565681080712363,2.209999084472642,-2.6690106157729474,5.032998657226557,-0.5681067330758367,10.63410404752895,2.23244596207536,7.833551352377754,-8.785578025820328,86.7455368066171,45.97323455193536,2.8005526951511968,7,-4.314998626708984,-4.314998626708984,-1.7700004577636719,5.655002593994141,-16.349998474121094,2,,1.2033887033369788,108.88999938964844,-1.0743769605447753,104.5500030517578,-2.376626207579886,103.11000061035156,
11177,2024-07-18,109.9800033569336,113.20999908447266,109.0999984741211,109.43000030517578,3485100.0,0.0070506755692338885,-5.793351744662606,2.6190735694822886,68.8637853769462,43.14804221866216,-6.6492143870671185,-5.686291384027243,-3.5471086083111345,2.483637507170755,17.91720856793883,4.1100006103515625,-2.1775436401280075,5.689002609252924,-0.29381893284629257,11.67182415135214,2.697591838203323,8.680413380302525,-8.76313583648907,69.23813592819941,24.071640766148292,2.9914107710496056,7,-3.19000244140625,-3.6450042724609375,-2.5400047302246094,4.884998321533203,-17.12000274658203,3,,-1.2436611918160134,109.20999908447266,1.2033887033369788,108.88999938964844,-1.0743769605447753,104.5500030517578,
11178,2024-07-19,107.80999755859376,109.94000244140624,107.63999938964844,109.94000244140624,4135800.0,-0.01973091227590895,1.1596223279271174,-3.872714662227719,64.26477160990446,46.945481076452616,-3.6759051591049285,-3.6581618292183435,-1.3664878317211304,4.629993832163365,19.099453627368245,2.3400039672851562,-1.6542045832725876,3.489997100830095,-2.558073703827205,9.538067905487395,0.4659616985014452,6.514032503158745,-5.393816881746432,48.571414039248644,-0.17131046510491643,3.024035402328651,7,-1.004997253417983,-1.474998474121108,-0.36750030517579546,7.055004119873033,-14.949996948242202,4,,-5.793351744662606,109.9800033569336,-1.2436611918160134,109.20999908447266,1.2033887033369788,108.88999938964844,
11179,2024-07-22,109.05999755859376,109.19000244140624,106.62999725341795,108.4000015258789,2868300.0,0.011594472018428892,4.565193594666264,-0.30985658203909616,70.9639974125633,52.0810526900469,-4.141810456756545,-4.916058725936281,-2.605636098470981,3.3780627012994984,19.71293003801515,2.5600051879882812,-1.1591987255202412,4.584997177124038,-1.7900939829175826,10.960088337165658,1.3974515971032275,7.772542757144848,-5.564435040983895,52.787245806220504,-0.5520335828240022,3.1875455800208137,7,-2.254997253417983,-2.724998474121108,-1.6175003051757955,5.250003814697251,-16.1999969482422,0,,1.1596223279271174,107.80999755859376,-5.793351744662606,109.9800033569336,-1.2436611918160134,109.20999908447266,
11180,2024-07-23,97.0999984741211,102.55999755859376,95.5199966430664,98.62000274658205,7686800.0,-0.10966439897494973,-2.008542299052202,-2.303050620180998,43.25662980702363,54.022762799258594,7.9941671945478845,6.611887056863026,9.166177469143747,15.265925537901126,21.154148519479392,13.540000915527358,-0.647522740786485,-6.885501861572266,-13.946360862498864,0.1753571393543325,-10.415931362035565,-3.3550723611089666,16.110000610351562,8.931608892017127,-48.207449000538276,3.530429500463299,7,7.2649993896484375,7.2649993896484375,10.342498779296875,16.615001678466797,-4.239997863769531,1,,4.565193594666264,109.05999755859376,1.1596223279271174,107.80999755859376,-5.793351744662606,109.9800033569336,
11181,2024-07-24,98.9000015258789,99.06999969482422,93.8499984741211,96.11000061035156,7612500.0,0.018537621833614626,2.3354669656676945,-1.8355217587712522,44.64779534053928,55.00860156341526,6.466601306874892,4.442670603019707,7.186643187203828,13.411185111758272,22.470019844286533,5.220001220703125,-0.23299276281655068,-4.706498718261713,-12.013044422820073,2.600046986296647,-8.359771570540886,-1.0532258659825402,13.95619750976563,26.08472568465538,-31.81722019937825,3.653272852279177,7,4.629997253417969,4.629997253417969,8.65749740600586,14.814998626708984,-6.040000915527344,2,,-2.008542299052202,97.0999984741211,4.565193594666264,109.05999755859376,1.1596223279271174,107.80999755859376,
11182,2024-07-25,97.5999984741211,100.66000366210938,97.25,99.83999633789062,5215300.0,-0.013144621149653313,-1.3197344758415055,-0.8028663543811578,45.400279083498155,55.723960634460276,7.6930046559712935,5.497644550864351,8.363421729874887,14.611611139379491,23.034588068468796,3.410003662109375,0.2302028856314422,-5.672001647949216,-13.444486610511419,2.100483314612987,-9.558244129230317,-1.7857591666681145,14.4959525390625,23.306395744989587,-38.55398282506079,3.8862424812811036,7,5.930000305175781,5.930000305175781,9.957500457763672,16.115001678466797,-4.739997863769531,3,,2.3354669656676945,98.9000015258789,-2.008542299052202,97.0999984741211,4.565193594666264,109.05999755859376,
11183,2024-07-26,99.23999786376952,100.26000213623048,97.4000015258789,97.87999725341795,3091700.0,0.016803272697624827,-1.465526199825092,-0.6071437086385946,46.49002154134137,56.3026650718096,6.086360787105377,3.6734560321966825,6.5757718473619065,12.894930774637274,23.438241832088565,2.8600006103515767,0.7344613897647605,-3.7955020904541215,-11.763938798159899,4.172934617251656,-7.779720444307017,0.18871626339877423,12.12611504785157,35.136883935254545,-28.810562778987027,3.984218353852889,7,4.290000915527358,4.290000915527358,8.317501068115249,14.475002288818374,-6.3799972534179545,4,,-1.3197344758415055,97.5999984741211,2.3354669656676945,98.9000015258789,-2.008542299052202,97.0999984741211,
11184,2024-07-29,98.31999969482422,99.26000213623048,97.8499984741211,99.2300033569336,2135100.0,-0.009270437210289084,1.9072203869749322,-0.6691200394933187,44.95321771782837,54.97021880329211,6.738301841690657,4.4581608038592435,7.3356743773867095,13.703538532782076,23.379171055757737,1.4100036621093892,0.967439234343459,-4.484500122070315,-12.72771773075877,3.7587174866181385,-8.606108926414535,-0.3628913177260955,12.345468639296868,51.32034087893078,-11.718012958877566,4.121608804344224,7,5.209999084472656,5.209999084472656,8.897500991821289,15.395000457763672,-5.459999084472656,0,,-1.465526199825092,99.23999786376952,-1.3197344758415055,97.5999984741211,2.3354669656676945,98.9000015258789,
11185,2024-07-30,97.0500030517578,99.26000213623048,96.9800033569336,98.58999633789062,3219400.0,-0.01291697159284344,-1.714296094459599,1.6922935041416702,42.82952798090855,52.407780652283705,6.875170453241182,5.640073064187305,8.496828663871668,14.831434612094895,23.177318022534145,2.279998779296889,1.1086680003919724,-5.514997100830087,-14.145448547945264,3.115454346285091,-9.830222824387675,-1.1997713772724978,12.942846487963294,46.98975242017409,-14.194951320358768,4.315225723557591,7,6.479995727539077,6.479995727539077,10.077497482299819,16.509998321533217,-4.190002441406236,1,,1.9072203869749322,98.31999969482422,-1.465526199825092,99.23999786376952,-1.3197344758415055,97.5999984741211,
11186,2024-07-31,98.66000366210938,99.43000030517578,97.44000244140624,97.9000015258789,2878400.0,0.016589392681347404,-1.3690446455737935,-0.49351003220212575,42.6075735597024,49.490423783701054,4.0356678950107465,4.061078903878482,6.792193306445796,13.105455419805395,22.74392241748639,2.379997253417983,1.141183506090357,-3.792496490478513,-12.571168576451711,4.986175595494686,-8.181832533465112,0.5968395525080865,10.687131834987724,45.65217842001058,-13.093281735679874,4.389336042986598,7,3.234996795654297,4.8699951171875,8.497495651245117,14.329998016357422,-5.8000030517578125,2,,-1.714296094459599,97.0500030517578,1.9072203869749322,98.31999969482422,-1.465526199825092,99.23999786376952,
11187,2024-08-01,96.3000030517578,99.47000122070312,95.08999633789062,98.25,4128200.0,-0.023920540469814955,-1.0045741341443402,-2.565778246248074,39.72851330644288,46.76417286109421,4.750674340384563,6.2948975781210095,9.046882646226166,15.329467239611674,22.27767546211884,4.3800048828125,0.4500312890335323,-5.86749725341798,-15.06799052387963,3.332996017043669,-10.467743888648812,-1.2672506181871483,12.427246964420263,23.404358932357848,-32.800834460728524,4.600246635230827,8,5.219997406005874,7.229995727539077,10.857496261596694,16.689998626709,-3.440002441406236,3,,-1.3690446455737935,98.66000366210938,-1.714296094459599,97.0500030517578,1.9072203869749322,98.31999969482422,
11188,2024-08-02,94.36000061035156,95.79000091552734,93.1999969482422,95.41999816894531,4074100.0,-0.02014540373756324,1.8777773068282808,0.5435893423060331,34.85884150226255,42.75248887106079,5.120646135961579,8.19345649882169,10.851056693293117,17.130718961919882,21.778150228706096,3.1000061035155966,-0.561258208267148,-7.514499664306641,-17.328886863312988,2.2998875346997067,-12.421693263809814,-2.607306064803467,13.772159344144214,18.50084324829446,-32.52158570354462,4.907193599503175,8,3.5199966430664205,8.84499740600586,12.317499160766602,18.375,-1.5,4,,-1.0045741341443402,96.3000030517578,-1.3690446455737935,98.66000366210938,-1.714296094459599,97.0500030517578,
11189,2024-08-05,91.93000030517578,92.98999786376952,90.04000091552734,92.98999786376952,4398400.0,-0.025752440541095156,4.566044797604775,0.9999999999999866,23.28293624362324,40.53318958623852,5.436977245302501,10.42137180654916,13.026181668205183,19.39445422852225,21.44816122141058,4.319999694824219,-1.8779216545714803,-9.477000045776364,-20.25415869366968,1.3001586021169516,-14.865579369723022,-4.088420721829706,15.306229868944783,20.04241069442051,-23.874060044527198,5.38857932394666,8,3.420001983642578,9.694999694824219,14.482500076293945,20.540000915527344,0.9300003051757812,0,,1.8777773068282808,94.36000061035156,-1.0045741341443402,96.3000030517578,-1.3690446455737935,98.66000366210938,
11190,2024-08-06,92.27999877929688,93.91000366210938,91.4000015258789,91.9499969482422,3397200.0,0.003807228031754706,-2.5105104784668573,-0.311323199170832,23.35537619961198,38.16736523724661,4.840377242635995,9.863527474252336,12.402711392579334,18.859537038408405,21.397106802046267,2.5100021362304688,-3.0832017085474916,-8.674001693725586,-20.198734327610197,2.850730940159025,-14.436368010667891,-2.9116353767832805,13.580533054136225,23.75395324791324,-14.13583088217759,5.762366316942303,8,3.0700035095214844,9.345001220703125,13.427499771118164,17.845001220703125,0.5800018310546875,1,,4.566044797604775,91.93000030517578,1.8777773068282808,94.36000061035156,-1.0045741341443402,96.3000030517578,
11191,2024-08-07,91.63999938964844,93.56999969482422,91.44000244140624,92.9800033569336,2223400.0,-0.006935407435137764,-1.448275710871877,-4.06059555185665,21.01769927508711,35.458189702978714,4.852541413990849,10.252622893557813,12.738110578656261,19.321153882646215,21.167755790857644,2.129997253417983,-4.683390933262999,-8.821001052856445,-21.06831195802917,3.4263098523162796,-14.944656505442808,-2.697345600270083,12.954889970352198,16.967109462795175,-16.2568296391937,6.123655452586363,8,3.5100021362304688,9.985000610351562,13.747499465942383,18.165000915527344,1.220001220703125,2,,-2.5105104784668573,92.27999877929688,4.566044797604775,91.93000030517578,1.8777773068282808,94.36000061035156,
11192,2024-08-08,93.27999877929688,93.54000091552734,91.45999908447266,92.0,2338500.0,0.017896108692398105,1.3111092273131861,-0.9552201415419302,26.64738268365356,33.253452052124516,2.8332537243024944,8.25206109010351,10.853999956725147,17.460679941330312,22.316253096198153,2.0800018310546875,-4.75096895759458,-6.683501434326175,-19.26111935062545,5.8941164819731,-12.97231039247582,-0.39469247617653025,10.150499505145902,56.34778893512228,24.029784547414607,6.288808958149639,8,1.4750022888183594,8.345001220703125,11.79749870300293,15.415000915527344,-0.4199981689453125,3,,-1.448275710871877,91.63999938964844,-2.5105104784668573,92.27999877929688,4.566044797604775,91.93000030517578,
11193,2024-08-09,92.86000061035156,93.76000213623048,91.8499984741211,92.9000015258789,2217400.0,-0.004502553328061709,1.1704560725138202,-0.031250745058770235,23.24967370983103,30.841947162347033,2.5178556144342537,8.289804717571116,11.10733816983469,17.62342910732943,23.49349381466532,1.9100036621093892,-5.033041171796327,-6.590999603271484,-19.460705860885497,6.278706654342528,-13.02585273207849,-0.15614647446447805,9.499257884577986,72.86815745324289,41.3573313821655,6.434853128807009,8,1.8950004577636719,8.764999389648438,11.829999923706055,14.510002136230469,0.0,4,,1.3111092273131861,93.27999877929688,-1.448275710871877,91.63999938964844,-2.5105104784668573,92.27999877929688,