Rivaldi_Prediction/data/featuenaq/US0530151036_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
5027,2000-02-04,38.06707763671875,39.058406829833984,37.96794128417969,38.51317596435547,1296743.0,-0.0128534094055478,-2.384588972164009,-0.21428584517223823,41.00528508038787,39.93278122873833,1.0221875071608224,2.622663514429263,0.4195876752850012,1.0646700804383045,25.812726763801923,1.0904655456542969,-1.0652248813260528,-2.1239236831665025,-6.05679831886404,1.8089509525310348,-4.090361001015268,-0.1574863653177374,3.2312314511766047,75.0000240503711,37.936189444924096,1.9664373178487669,2,0.04956626892089844,1.1895942687988281,0.5824050903320312,-0.22304916381835938,-0.5947990417480469,4,-0.08463546050848902,-1.1250010020987957,38.56274032592773,1.9767451850022415,36.13398361206055,1.47999778351739,38.21577453613281,-0.08463546050848902
5028,2000-02-07,36.877479553222656,38.26534271240234,36.877479553222656,38.06707763671875,1554603.0,-0.03125005010493975,-1.3333311955259848,2.666672367498418,43.785302443606845,39.5154841490612,1.9854314731707134,3.565657101785149,1.609185758781095,2.254268163934398,26.103691014811048,1.3878631591796804,-1.3222617029806472,-3.0409059524536133,-7.1032940404314715,1.021482135524245,-5.072099996442546,-1.0097119084646806,3.9244117070551354,44.999975949628904,3.541659577291938,2.03119404398893,2,1.2391643524169922,2.379192352294922,1.772003173828125,0.9665489196777344,2.0817947387695312,0,-0.06451613236911191,-2.384588972164009,38.06707763671875,-1.1250010020987957,38.56274032592773,1.9767451850022415,36.13398361206055,-0.06451613236911191
5029,2000-02-08,36.92704772949219,37.27401351928711,36.48094940185547,37.27401351928711,2684903.0,0.001344131347100097,3.5714254301577704,0.2916663994407496,28.417252942591574,37.266542918908414,1.5381463549331897,3.1711837310527073,1.5596175825115637,2.204699987664867,26.467248562507816,0.7930641174316406,-1.5729613991478857,-2.6691555023193345,-6.598609207985106,1.2602982033464372,-4.633882355152217,-0.7044286494864522,3.418139129377444,46.250018037778325,10.71727252522087,1.9647268528328843,2,1.1152458190917969,2.3296241760253906,1.7224349975585938,0.9169807434082031,6.4932098388671875,1,-0.07114095942606169,-1.3333311955259848,36.877479553222656,-2.384588972164009,38.06707763671875,-1.1250010020987957,38.56274032592773,-0.07114095942606169
5030,2000-02-09,35.68788528442383,37.22444534301758,35.5391845703125,36.92704772949219,2266904.0,-0.0335570407400505,-1.1935447032157318,3.5714254301577704,31.474090270348654,35.8007012111119,2.270071373145136,4.080849817714821,2.798780027579923,3.4438624327332263,26.978838473963577,1.6852607727050781,-1.843242285646859,-3.5663091659545927,-7.610346754974742,0.47772842306555674,-5.588327960464667,-1.544290371444518,4.237133525150298,4.225385700178745,-30.42018932107158,2.0220187945100743,2,1.6852607727050781,3.56878662109375,2.961597442626953,2.1561431884765625,7.137577056884766,2,-0.022222222222222032,3.5714254301577704,36.92704772949219,-1.3333311955259848,36.877479553222656,-2.384588972164009,38.06707763671875,-0.022222222222222032
5031,2000-02-10,37.5714111328125,37.96794128417969,35.737449645996094,35.83658218383789,2229958.0,0.05277773769382588,-1.3076907897203547,-1.4000012313792372,41.05261935610701,36.116994994066765,0.04121087370756982,1.9375119118714252,0.9152541791912512,1.5603365843445545,27.29653245519037,2.2800559997558594,-2.0529136026073616,-1.454777336120607,-5.326281898690873,2.416727226449659,-3.3905296174057398,0.480974945164526,1.967053071409758,57.746468186306764,21.290549049079907,1.935752281285132,2,-0.4956645965576172,1.6852607727050781,1.0780715942382812,0.2726173400878906,3.8661880493164062,3,-0.0686015603424468,-1.1935447032157318,35.68788528442383,3.5714254301577704,36.92704772949219,-1.3333311955259848,36.877479553222656,-0.0686015603424468
5032,2000-02-11,36.33224868774414,37.27401351928711,36.084415435791016,37.27401351928711,1208351.0,-0.03298152525301756,1.5263166422281451,-0.5428574569842229,38.870418472337015,37.00025858699567,0.9966624268354991,2.8874924522805188,2.1544166242596106,2.799499029412914,27.631395013926586,1.4869956970214844,-2.3387997069123116,-2.416367340087888,-6.2207035203894065,1.387968840213631,-4.318535430238647,-0.5141992499371284,2.8505852795544016,29.090906546737898,-9.390873797992214,1.902168090150759,2,0.7434978485107422,2.9244232177734375,2.3172340393066406,1.51177978515625,5.303615570068359,4,-0.01637110454846935,-1.3076907897203547,37.5714111328125,-1.1935447032157318,35.68788528442383,3.5714254301577704,36.92704772949219,-0.01637110454846935
5033,2000-02-14,36.728782653808594,37.86880874633789,36.18354797363281,36.43138122558594,1729999.0,0.010914104697246962,-3.2499783547701275,-0.3157916055703627,36.9863035361578,37.17079317144918,0.5143505501484924,2.234670734899346,1.7578826581951574,2.4029650633484607,27.807210604761202,1.6852607727050781,-2.5216215825163175,-1.7843925476074247,-5.468985625773385,1.9002005305585357,-3.626689086690405,0.05790399147555547,2.1268714955201276,48.97971364130401,9.488636414839966,1.8422965390829802,2,0.34696388244628906,2.5278892517089844,1.9207000732421875,1.1152458190917969,4.014884948730469,0,0.020242869146250175,1.5263166422281451,36.33224868774414,-1.3076907897203547,37.5714111328125,-1.1935447032157318,35.68788528442383,0.020242869146250175
5034,2000-02-15,36.53051376342773,37.27401351928711,36.03485107421875,36.92704772949219,2317089.0,-0.005398188452083286,1.2727218663746813,-1.3333290577461052,36.610158879236096,37.70171986413115,0.5011240033163418,2.3545657492740233,1.956151548576024,2.601233953729327,28.017943321041606,1.2391624450683594,-2.5338456530699602,-1.856266784667973,-5.634354045138743,1.9218204758027966,-3.745310414903358,0.03277684556741178,2.0241349533687583,40.816323325228545,0.04820138013559472,1.8890436302353832,2,0.7682819366455149,2.726158142089851,2.118968963623054,1.3135147094726634,4.2627220153808665,1,0.06648580264414461,-3.2499783547701275,36.728782653808594,1.5263166422281451,36.33224868774414,-1.3076907897203547,37.5714111328125,0.06648580264414461
5035,2000-02-16,36.28268051147461,36.728782653808594,36.084415435791016,36.67921447753906,2399302.0,-0.0067842804937836565,1.599983068717917,0.9999999999999821,37.6306564148247,37.31467637728861,0.8630243103131505,2.195772483212558,2.203984800529142,2.849067205682445,28.240064295164547,0.6443672180175781,-2.3296603514265684,-1.7744827270507812,-5.01602761229568,1.4670621581941177,-3.395255169673227,-0.15371028442833534,1.9950432073922215,24.444425441671942,-13.21173025894458,1.6207724426224484,2,1.0161151885986328,2.874858856201172,2.366802215576172,1.5613479614257812,4.956653594970703,2,0.19672132698760958,1.2727218663746813,36.53051376342773,-3.2499783547701275,36.728782653808594,1.5263166422281451,36.33224868774414,0.19672132698760958
5036,2000-02-17,36.03485107421875,36.53051376342773,35.737449645996094,36.43138122558594,1387656.0,-0.006830516206692061,1.66667949359299,0.9999903798978346,39.70588360123103,37.17029843516008,0.7985378642941754,2.221787798915436,2.451814237785001,3.0968966429383045,28.537165344451676,0.7930641174316335,-2.267448873132274,-1.809176254272458,-4.990468671668715,1.372116163123799,-3.399822462970583,-0.2185300455743331,1.9881016465527992,13.953604916926635,-23.42339930359264,1.590646208698128,2,0.8674125671386719,3.1226882934570312,2.6146316528320312,1.8091773986816406,5.154914855957031,3,0.1884456592620194,1.599983068717917,36.28268051147461,1.2727218663746813,36.53051376342773,-3.2499783547701275,36.728782653808594,0.1884456592620194
5037,2000-02-18,35.29135131835937,36.13398361206055,34.59741973876953,36.03485107421875,1585874.0,-0.02063279668696405,2.2631583211140724,1.875014430292087,41.0646281017854,36.86800128606881,1.2369753448820546,2.726403334802768,3.1953139936443833,3.8403963987976866,29.04172734705135,1.5365638732910156,-1.9598755577262281,-2.3122783660888757,-5.5026260576671575,0.8780693254894061,-3.9074522118780166,-0.7171045202997348,2.4972120841645165,21.212138879981126,-18.53260567127346,1.5951738457891416,2,0.9913291931152415,3.6183547973632884,3.3581314086914134,2.5526771545410227,3.122692108154304,4,0.17415733980614445,1.66667949359299,36.03485107421875,1.599983068717917,36.28268051147461,1.2727218663746813,36.53051376342773,0.17415733980614445
5038,2000-02-22,33.20956039428711,35.340919494628906,31.722564697265625,35.29135131835937,4049736.0,-0.05898869967581155,2.318180148570009,2.799988712391705,32.76451211193361,37.35103008266237,3.0661997097380365,4.533116042186364,5.277104917716642,5.922187322869945,29.941895562369968,3.6183547973632812,-2.0553075907015455,-4.071887016296387,-7.666563384000597,-0.47721064859217677,-5.869225200148492,-2.2745488324442817,4.2598886418613375,26.785722875132535,-13.736925252889463,1.7973381838521039,2,1.6356925964355469,4.262718200683594,5.439922332763672,4.634468078613281,4.560115814208984,1,0.25373126784824684,2.2631583211140724,35.29135131835937,1.66667949359299,36.03485107421875,1.599983068717917,36.28268051147461,0.25373126784824684
5039,2000-02-23,34.44872283935547,35.24178695678711,33.15999221801758,33.25912475585937,2999758.0,0.037313425120843347,-2.0,-0.5714301420668554,43.840581023544814,38.72508461079527,1.6075698105654368,2.9699621871247075,4.037942472648282,4.683024877801586,30.890709986586053,2.0817947387695312,-2.102023985247726,-2.5303689956665067,-6.001808363768532,0.9410703724355187,-4.2660886797175195,-0.794649311615494,2.3311000761270364,54.45544252676496,10.583170188503878,1.7357196840510118,2,0.3965301513671875,3.0235557556152344,4.2007598876953125,3.395305633544922,3.1722564697265625,2,0.1827337632381547,2.318180148570009,33.20956039428711,2.2631583211140724,35.29135131835937,1.66667949359299,36.03485107421875,0.1827337632381547
5040,2000-02-24,35.39048385620117,35.737449645996094,34.944385528564446,35.19221878051758,2610886.0,0.027338053176525934,-1.2857127150788588,0.16666559776299741,36.99186839259973,38.273890059294466,0.6919520947658668,1.7181017687327085,3.0961814558025793,3.7412638609558826,31.73201454004865,1.288726806640625,-2.1233062484317955,-1.3358186721801744,-4.463489266568594,1.7918519222082452,-2.899653969374384,0.2280166250140354,0.7824680730953091,76.28864425270268,34.983888582688095,1.5638352971942109,2,-0.5947971343994141,2.0817947387695312,3.2589988708496094,2.4535446166992188,2.8748588562011648,3,0.15266114881502935,-2.0,34.44872283935547,2.318180148570009,33.20956039428711,2.2631583211140724,35.29135131835937,0.15266114881502935
5041,2000-02-25,34.052188873291016,35.737449645996094,34.052188873291016,35.39048385620117,2241685.0,-0.03781510838755198,-1.5185191519442687,-6.7500288605841385,34.60075433667505,37.7994829331098,1.652305238921663,2.744255927255992,4.434476438712736,5.079558843866039,32.7252022076084,1.6852607727050781,-1.9534150809970683,-2.3866279602050753,-5.378006533123738,0.6047506127135875,-3.8823172466644067,-0.8909386737457439,-2.3296241760253906,52.8089537861015,15.115128283297096,1.4956892864593307,2,0.7434978485107422,3.2218246459960938,4.597293853759766,3.791839599609375,5.601016998291016,4,0.21106265033058014,-1.2857127150788588,35.39048385620117,-2.0,34.44872283935547,2.318180148570009,33.20956039428711,0.21106265033058014
5042,2000-02-28,35.29135131835937,35.68788528442383,33.903488159179695,34.00262451171875,2535735.0,0.03639009667423454,-1.3999969215613974,-0.9629616961114573,43.939393056000895,38.57204843531459,0.2793395376105323,1.2942824885907882,3.1953139936443833,3.8403963987976866,33.789320041664396,1.7843971252441335,-1.741467085608754,-0.9715044021606545,-3.7841391728919973,1.8411303685706883,-2.3778217875263223,0.4348129832050134,-3.488488922119135,88.88888888888872,49.96625014431718,1.4063173853656714,2,-0.7930622100830007,1.1400318145752024,3.3581314086914134,2.5526771545410227,5.154918670654304,0,0.16713484724932948,-1.5185191519442687,34.052188873291016,-1.2857127150788588,35.39048385620117,-2.0,34.44872283935547,0.16713484724932948
5043,2000-02-29,34.547855377197266,35.93571853637695,34.25045394897461,35.58875274658203,2114205.0,-0.021067369578883777,-1.0606032337583287,-0.8076943569584927,41.36690318860286,39.100575580799784,0.76096023976217,1.89278723005404,3.9388099348064856,4.583892339959789,34.827697116405645,1.6852645874023438,-1.8225085081718504,-1.5613441467285156,-4.397255404341102,1.274567110884071,-2.9792997755348054,-0.14338851792222584,-2.6663012359619174,50.0,11.508343285471426,1.417955628806292,2,-0.32218170166015625,1.8835277557373047,4.101627349853516,3.296173095703125,5.254047393798828,1,0.11190819247982087,-1.3999969215613974,35.29135131835937,-1.5185191519442687,34.052188873291016,-1.2857127150788588,35.39048385620117,0.11190819247982087
5044,2000-03-01,35.09308624267578,35.6383171081543,34.547855377197266,34.547855377197266,1471634.0,0.015781901930687958,-3.0,-0.5238084767192568,47.727268089458086,40.22242132242572,-0.010742069921349184,1.161150123028328,3.39357906932797,4.038661474481273,35.872685555196185,1.0904617309570312,-1.7599653464237548,-0.8599788665771513,-3.547518690492751,1.8275609573384486,-2.203748778534951,0.48379104538064865,-3.0493655256347694,58.536576209273846,15.061483493528428,1.3437699119578,3,-0.9665470123291016,1.338296890258789,3.556396484375,2.7509422302246094,6.49321365356446,2,0.0762711477500484,-1.0606032337583287,34.547855377197266,-1.3999969215613974,35.29135131835937,-1.5185191519442687,34.052188873291016,0.0762711477500484
5045,2000-03-02,34.30002212524414,35.142654418945305,34.30002212524414,35.04352188110352,1323474.0,-0.022598870670634152,-1.2666646143742368,-1.3636420880297342,36.36363347253135,39.85106019701465,0.5269167357056119,1.9075761561597133,4.186643186759611,4.831725591912914,36.14144618716422,0.8426322937011648,-1.726107700245521,-1.561344909667966,-4.346277406816249,1.223587587480317,-2.953811158242104,-0.168878661093828,-2.1006214954296922,19.512254639718755,-21.242297250737316,1.3924662485741401,3,-0.3717479705810547,2.1313610076904297,4.349460601806641,3.54400634765625,7.038444519042969,3,0.09682084669542323,-3.0,35.09308624267578,-1.0606032337583287,34.547855377197266,-1.3999969215613974,35.29135131835937,0.09682084669542323
5046,2000-03-03,34.25045394897461,35.29135131835937,33.70522308349609,33.70522308349609,2809483.0,-0.0014451354022028129,-4.818189450706143,-0.7333302548947199,40.36696373220889,39.77354193372837,0.3316233167594902,1.7049265378915877,4.236211363029142,4.881293768182445,36.99619636892683,1.5861282348632812,-1.6798206825043707,-1.395298767089841,-3.9585251648009248,1.167927630621243,-2.6769119659453864,-0.11368556823429543,-1.901600602897659,24.44438363567667,-17.0508385976803,1.2816131988555428,3,-0.4213123321533203,2.106578826904297,4.399028778076172,3.5935745239257812,6.840179443359375,4,0.11722147593748677,-1.2666646143742368,34.30002212524414,-3.0,35.09308624267578,-1.0606032337583287,34.547855377197266,0.11722147593748677
5047,2000-03-06,34.845252990722656,35.19221878051758,34.25045394897461,34.25045394897461,2528925.0,0.017366165208617668,-2.1666655977629983,1.0909122711276087,41.44142801180071,40.73764370038027,-0.3722561153335988,0.9026605026014565,3.641412321281095,4.286494726434398,38.059958698812224,0.9417648315429688,-1.634214177693778,-0.6394084930419908,-2.954898354800129,1.6760813687161473,-1.7971534239210598,0.5183364378370783,-2.3529250370337067,51.11106170398725,10.126248124900314,1.1577449308790686,3,-0.2973976135253906,0.8426322937011719,3.804229736328125,2.9987754821777344,5.601016998291016,0,0.13798013985260682,-4.818189450706143,34.25045394897461,-1.2666646143742368,34.30002212524414,-3.0,35.09308624267578,0.13798013985260682
5048,2000-03-07,34.49828720092773,35.58875274658203,34.44872283935547,34.894821166992195,2734710.0,-0.009957333065921725,-3.6000230884673106,-0.6666688044740271,40.88888508833438,40.40967748535689,0.1975103741509443,1.1196490782052493,3.988378111076024,4.633460516229327,38.54894192182756,1.1400299072265625,-1.6332701294810903,-0.8674146652221779,-3.1253623786310527,1.3905330481866969,-1.9963885219266189,0.26155919148226303,-1.8682236239312573,41.02563596573437,0.01870358526670657,1.128973856704439,3,0.32218360900879617,0.8921985626220774,4.151195526123054,3.3457412719726634,4.95665359497071,1,0.17241385792411146,-2.1666655977629983,34.845252990722656,-4.818189450706143,34.25045394897461,-1.2666646143742368,34.30002212524414,0.17241385792411146
5049,2000-03-08,34.30002212524414,34.993953704833984,34.30002212524414,34.399154663085945,2231598.0,-0.005747099110423481,-13.000076961557703,0.24999759497446758,41.07143102554974,40.862962222351335,0.4162356479539895,1.171053431646456,4.186643186759611,4.831725591912914,38.92434087035678,0.6939315795898438,-1.616428659628312,-0.934328460693358,-3.1141336978769587,1.2454767764902428,-2.0242310792851583,0.15557415789844242,-1.5377323498724493,31.57895802785207,-11.047016017176016,1.0899026185917995,3,0.5204486846923828,1.090463638305664,4.349460601806641,3.54400634765625,3.6183547973632812,2,0.16040458008050895,-3.6000230884673106,34.49828720092773,-2.1666655977629983,34.845252990722656,-4.818189450706143,34.25045394897461,0.16040458008050895
5050,2000-03-09,34.894821166992195,34.993953704833984,34.200889587402344,34.30002212524414,3092814.0,0.01734106874847452,1.0,-6.0000384807784926,45.02164242555089,42.02083867667087,-0.2863834309656923,0.5415597025749506,3.5918441450115566,4.23692655016486,38.96789165357073,0.7930641174316406,-1.2538607457208926,-0.29987621307372336,-2.473788795983424,1.8740363698359772,-1.3868325045285772,0.7870800783811305,-2.0055942411802903,63.15791605570414,16.20674872611543,1.0869562914548505,3,-0.07435035705567117,0.4956645965576101,3.7546615600585866,2.949207305908196,1.5861282348632741,3,0.19176137046885544,-13.000076961557703,34.30002212524414,-3.6000230884673106,34.49828720092773,-2.1666655977629983,34.845252990722656,0.19176137046885544
5051,2000-03-10,34.993953704833984,35.48961639404297,34.59741973876953,34.944385528564446,2254168.0,0.0028408954259253605,-1.3999917908303574,0.08333600559251494,48.62385904091481,42.54133489721685,-0.26583312049734076,0.25236893818268413,3.492711607169767,4.13779401232307,39.44397441103743,0.8921966552734375,-1.1719457454968207,-0.07187080383300781,-1.9360692929334746,1.792327685267459,-1.0039700483832377,0.860228440717222,-1.982867114599479,57.14281787697213,6.649324300198501,0.932099244550233,3,-0.17348289489746094,0.3965320587158203,3.655529022216797,2.8500747680664062,1.9826583862304688,4,0.18130311861779447,1.0,34.894821166992195,-13.000076961557703,34.30002212524414,-3.6000230884673106,34.49828720092773,0.18130311861779447
5052,2000-03-13,35.737449645996094,35.98528289794922,34.74612045288086,34.894821166992195,1792919.0,0.02124641152106821,-1.173912170572725,16.99938433122722,63.350779222401464,44.98398778986114,-1.0497922488108387,-0.567045338611976,2.7492156660076574,3.3942980711609607,39.75093056788164,1.2391624450683594,-1.0465118466359016,0.7013650894165053,-1.0955288307087088,2.4982590095417194,-0.19708187064610172,1.5998120494791124,-2.6093777779158884,86.11106360417985,31.27125177327288,0.8984469600626076,3,-0.8921966552734375,-0.34696388244628906,2.9120330810546875,2.106578826904297,3.122692108154297,0,0.14979199129666054,-1.3999917908303574,34.993953704833984,1.0,34.894821166992195,-13.000076961557703,34.30002212524414,0.14979199129666054
5053,2000-03-14,37.4722785949707,38.06707763671875,36.67921447753906,38.06707763671875,2700412.0,0.048543725592040676,3.6666623910519935,-0.7058852822671978,65.17412954372722,46.9225279514466,-2.599535891514222,-2.364549144234175,1.014386717033048,1.6594691221863513,39.90804420457853,2.3296279907226562,-0.7131614877422408,2.399019241333008,0.43196924092643485,4.366069241739581,1.4154942411297213,3.3825442415362943,-4.172774065098359,84.61536184580531,28.498941073461488,0.9835250002032847,3,-1.5861282348632812,-2.4783248901367188,1.1772041320800781,0.3717498779296875,1.4869956970214844,1,0.0793651068350596,-1.173912170572725,35.737449645996094,-1.3999917908303574,34.993953704833984,1.0,34.894821166992195,0.0793651068350596
5054,2000-03-15,38.95927429199219,39.25667190551758,37.42271041870117,37.4722785949707,4394475.0,0.0396825534175298,-1.3124953402518067,-2.4999967932889953,66.98114269222603,50.324473420301565,-3.889457253021291,-3.858063638108696,-0.4726089799884363,0.17247342516486697,39.850133195055065,1.8339614868164062,-0.5682576431246531,3.7645769119262695,1.2073709985789165,6.321782825273623,2.4859739552525895,5.04317986859995,-5.278363913572129,94.11767368899974,38.87770490739952,1.2786029566736765,3,-2.4783267974853516,-3.469655990600586,-0.30979156494140625,-1.1152458190917969,1.1895942687988281,2,0.012722683184274164,3.6666623910519935,37.4722785949707,-1.173912170572725,35.737449645996094,-1.3999917908303574,34.993953704833984,0.012722683184274164
5055,2000-03-16,43.420257568359375,43.965492248535156,39.65320587158203,39.65320587158203,6838287.0,0.11450375699847459,-1.2894755496146875,2.5333305969364326,84.36363860250773,55.21299285033477,-7.733997197740429,-8.176092831490763,-4.965003802700053,-4.2885098512023205,40.598162902923086,5.006217956542969,-0.1849284593272813,7.868681335449217,3.3967673992578185,12.34059527164062,5.632724367353518,10.104638303544917,-9.181771037229566,94.17986272408324,37.03652284259873,2.2359569680957008,3,-4.337066650390625,-5.576229095458984,-4.770774841308594,-5.576229095458984,-0.6443634033203125,3,-0.12671229867971145,-1.3124953402518067,38.95927429199219,3.6666623910519935,37.4722785949707,-1.173912170572725,35.737449645996094,-0.12671229867971145
5056,2000-03-17,42.825462341308594,43.420257568359375,42.03239822387695,43.420257568359375,3553685.0,-0.013698565148176689,3.6666794935929503,-0.1578940972749643,79.00765264758346,59.387017809866194,-6.475933654213293,-7.427277985200206,-4.3963959018274466,-3.6937146241515393,41.206178323519985,1.3878593444824219,0.0681325150949803,6.9343555450439425,1.4024231297127514,12.466287960375134,4.168389337378343,9.700321752709542,-7.4197351240901455,87.63440793477996,33.08123170241622,2.7659662076655964,3,-3.7422714233398438,-4.981433868408203,-4.510553359985352,-4.981433868408203,-0.04956817626953125,4,-0.14814814814814814,-1.2894755496146875,43.420257568359375,-1.3124953402518067,38.95927429199219,3.6666623910519935,37.4722785949707,-0.14814814814814814
5057,2000-03-20,41.437599182128906,42.57762908935547,40.64453506469727,42.42892837524414,2472310.0,-0.03240742967626953,1.9999970399576013,1.6666730801298084,75.27272951159861,63.207444968006655,-4.531098856254367,-5.855561751407073,-3.0689641955510325,-2.305851464971852,40.97487868528873,2.180927276611321,0.5506741101147625,5.23917999267578,-0.8110634159125354,11.289423401264095,2.214058288381622,8.264301696969937,-5.004700161152456,65.30611176437944,9.756588427851312,3.025121704294157,3,-2.3544082641601562,-3.5935707092285156,-3.271389961242676,-3.5935707092285156,0.7930641174316406,0,-0.10765553939206918,3.6666794935929503,42.825462341308594,-1.2894755496146875,43.420257568359375,-1.3124953402518067,38.95927429199219,-0.10765553939206918
5058,2000-03-21,41.6358642578125,42.03239822387695,40.54540252685547,40.54540252685547,2277117.0,0.00478466609062389,-1.7272771795786719,-1.0999996151936922,74.62686738608163,66.93582678584353,-4.034718120998889,-5.6814738240333185,-3.356963372617372,-2.5041165406554455,39.65360472168904,1.4869956970214844,1.014054804571984,5.016129875183104,-1.32435437203835,11.356614122404558,1.845887751572377,8.186371998793831,-4.299054049529005,64.39392216778582,8.84127967063322,3.1702421236107274,3,-2.55267333984375,-3.7918357849121094,-3.4696550369262695,-3.7918357849121094,1.3878631591796875,1,-0.06666662391044942,1.9999970399576013,41.437599182128906,3.6666794935929503,42.825462341308594,-1.2894755496146875,43.420257568359375,-0.06666662391044942
5059,2000-03-22,40.74366760253906,41.6358642578125,39.90103530883789,41.04106521606445,2591846.0,-0.021428560957661102,1.3333341884573648,-0.27272631866171315,74.07407829691121,70.16387521599468,-2.3829616810062646,-4.525521033714696,-2.6002747118600524,-1.611919885382008,38.11687455616591,1.7348289489746094,1.4437197642285255,3.8091859817504883,-2.7002482232148495,10.318620186715826,0.554468879267823,7.063903084233154,-2.6114155494253666,25.287321750822688,-33.38563616366835,3.2547171024826684,3,-1.4622116088867188,-2.899639129638672,-2.577458381652832,-2.899639129638672,1.9330940246582102,2,-0.04379559856893378,-1.7272771795786719,41.6358642578125,1.9999970399576013,41.437599182128906,3.6666794935929503,42.825462341308594,-0.04379559856893378
5060,2000-03-23,40.793235778808594,41.18976593017578,39.95060348510742,39.95060348510742,2529052.0,0.0012165860165824771,-1.9411700793604085,-2.8333525737227587,74.44446123022205,73.03283101480659,-1.6850518308303037,-4.373823449664883,-2.7604040640068845,-1.6614880616515393,36.95204531906662,1.2391624450683594,1.9559817539067197,3.5886165618896513,-3.0970641783947173,10.27429730217402,0.245776191747467,6.9314569320318355,-1.9609949022443232,25.352205805041066,-36.09513585801577,3.3428403701421834,3,-1.437429428100586,-2.949207305908203,-2.5155019760131836,-2.949207305908203,1.9826583862304688,3,-0.01579593297064008,1.3333341884573648,40.74366760253906,-1.7272771795786719,41.6358642578125,1.9999970399576013,41.437599182128906,-0.01579593297064008
5061,2000-03-24,41.23933410644531,41.98283004760742,40.44626998901367,40.44626998901367,2204488.0,0.010935595549604882,-2.874995791185058,0.9411746064801192,74.15731794493382,74.23355753953243,-1.2874691329352146,-4.483755723460547,-3.3013760901865794,-2.107586389288258,35.55472899597098,1.53656005859375,2.545376311075046,3.6753576278686495,-3.0692372045334793,10.419952460270778,0.3030602116675851,7.047655044069714,-1.7911030652445348,50.00007126029533,-12.22785513687986,3.3722974162010653,3,-0.9169807434082031,-3.395305633544922,-3.011166572570801,-3.395305633544922,0.9417610168457031,4,0.0372595749152409,-1.9411700793604085,40.793235778808594,1.3333341884573648,40.74366760253906,-1.7272771795786719,41.6358642578125,0.0372595749152409
5062,2000-03-27,41.18976593017578,42.42892837524414,41.04106521606445,41.04106521606445,2425529.0,-0.0012019635462975353,-17.666529847874607,0.18750150314819358,75.86207608308158,75.42110715501623,-0.4281834785572798,-4.184159864727583,-3.34122406031873,-2.058018213018727,34.10592015620205,1.3878631591796875,3.094347750128911,3.330868721008301,-3.510451045248587,10.172188487265188,-0.08979116212014304,6.751528604136745,-1.2391624450683594,50.98042470483135,-13.354037675061946,3.420659883128443,3,-0.4956645965576172,-3.3457374572753906,-3.1598644256591797,-3.3457374572753906,0.14870071411132812,0,0.03850782346158654,-2.874995791185058,41.23933410644531,-1.9411700793604085,40.793235778808594,1.3333341884573648,40.74366760253906,0.03850782346158654
5063,2000-03-28,38.41404342651367,41.388031005859375,38.41404342651367,41.18976593017578,2987527.0,-0.06738864475140427,-1.1428565538680582,-18.666504194351095,63.25879324826456,75.00751277235383,2.7884079511198365,-1.1635995973981537,-0.6746341256138564,0.7177042906433826,32.252617318377084,2.973987579345703,3.569403564240922,0.3618368148803697,-6.301735571298792,7.0254092010595315,-2.9699493782092077,3.693623007969947,5.551448822021484,0.0,-65.64906555188918,3.3317861930895805,3,2.775724411010742,-0.5700149536132812,-0.8178501129150391,-0.5700149536132812,2.973987579345703,1,0.0993548070602901,-17.666529847874607,41.18976593017578,-2.874995791185058,41.23933410644531,-1.9411700793604085,40.793235778808594,0.0993548070602901
5064,2000-03-29,37.769676208496094,39.45494079589844,37.27401351928711,38.95927429199219,2327302.0,-0.016774261716298033,-1.0000034982403851,0.428572410219903,59.235662545239194,72.21551543265733,3.6277853334048373,-0.3250953178264808,-0.07243694175323157,1.3620715086609607,30.423561851032787,2.180927276611328,3.841198192230273,-0.41635990142822266,-6.935649641095878,6.102929838239433,-3.6760047712620505,2.843284968405605,6.0847870635986325,9.615341922402374,-54.02112494349321,3.2596448698338283,3,2.5774593353271484,0.7930660247802734,-1.610910415649414,0.07435226440429688,3.3209571838378906,2,0.13910765820423476,-1.1428565538680582,38.41404342651367,-17.666529847874607,41.18976593017578,-2.874995791185058,41.23933410644531,0.13910765820423476
5065,2000-03-30,37.62097930908203,39.20710754394531,37.323577880859375,38.26534271240234,2316206.0,-0.00393693868576539,-2.0399950744982145,0.5416647960852412,58.4127031439998,69.92718771003695,3.20431199296398,0.08975793897505469,-0.091547292543801,1.5107684080750232,28.399415189568067,1.8835296630859375,3.977357886944475,-0.7311046600341768,-6.99792884591384,5.5357195258454865,-3.864516752974005,2.4023074329056513,5.970265972900393,6.73077634626627,-55.34244676088869,3.1334120929398313,3,2.304841995239258,1.2143783569335938,-1.4622135162353516,0.22304916381835938,3.6183547973632812,3,0.13438731290269024,-1.0000034982403851,37.769676208496094,-1.1428565538680582,38.41404342651367,-17.666529847874607,41.18976593017578,0.13438731290269024
5066,2000-03-31,38.26534271240234,39.00883865356445,37.5714111328125,37.62097930908203,3128751.0,0.017127767941031546,-2.8666523006197924,-1.0,58.14697082653876,68.02432563391918,2.0619013666530748,-0.2512811793151286,-0.8165983398087491,0.8664050047547178,26.03988965858767,1.4374275207519531,3.9982896052592096,-0.28748569488526243,-6.2509771514381995,5.676005761667675,-3.2692314231617345,2.6942600333912097,5.073213299072272,19.230757845973827,-38.15766714422116,2.9817457282764694,3,1.5861282348632884,0.5700149536132884,-2.131360054016106,-0.421314239501946,1.784393310546882,4,0.1178756319141705,-2.0399950744982145,37.62097930908203,-1.0000034982403851,37.769676208496094,-1.1428565538680582,38.41404342651367,0.1178756319141705
5067,2000-04-03,39.65320587158203,41.090633392333984,39.15753936767578,39.45494079589844,2632574.0,0.03626945587840957,-3.874977152257357,0.30769139690734193,57.189547661749955,66.08684566454899,0.4406416529964048,-1.3285936912603091,-2.2642940023273326,-0.5214581544249768,23.61724948476576,2.8252906799316477,3.340023691354908,0.8599798202514677,-4.856740599948743,6.576700240451679,-1.9983803898486343,3.7183400303515697,3.4427684402050787,57.831362167525135,3.7263952042395445,2.858360210100104,4,0.19826507568359375,-0.8178482055664062,-3.6183557510375977,-1.8091773986816406,0.8426284790039062,0,0.06374993386147954,-2.8666523006197924,38.26534271240234,-2.0399950744982145,37.62097930908203,-1.0000034982403851,37.769676208496094,0.06374993386147954
5068,2000-04-04,40.44626998901367,42.13153076171875,39.25667190551758,40.39670181274414,3094075.0,0.020000000000000018,-1.468084061189,0.25000962019471273,55.13698964107347,63.98272470278924,-0.6022445327701575,-1.7425432451707081,-3.094827482680685,-1.3145222718566174,21.676545457745256,2.874858856201172,2.8163358343253435,1.35564479827881,-4.029546754622331,6.740836351179951,-1.336950978171764,4.048240574729384,2.4168258910734366,65.30612885974136,15.590713087828377,2.6925957764505712,4,-0.5947990417480469,-1.6109123229980469,-4.981433868408203,-2.6022415161132812,1.3382949829101562,1,0.022058811740014228,-3.874977152257357,39.65320587158203,-2.8666523006197924,38.26534271240234,-2.0399950744982145,37.62097930908203,0.022058811740014228
5069,2000-04-05,39.801902770996094,41.18976593017578,38.41404342651367,41.18976593017578,3224330.0,-0.01593143739070635,2.999994502776098,-27.999076496844697,33.023257312386534,59.38036871191862,-0.11791542195891225,-0.7007843904860493,-2.5233543584726164,-0.6701550538390393,19.397751914306692,2.7757225036621094,2.3886647358670103,0.43618354797363423,-4.458364908699316,5.330732004646585,-2.011090680362841,2.8834577763101095,2.8376298146590173,51.54636394218868,7.147426716011758,2.447274228336474,4,0.04956817626953125,-0.9665451049804688,-4.473374366760254,-1.9578742980957031,1.2391624450683594,2,0.039850563024316,-1.468084061189,40.44626998901367,-3.874977152257357,39.65320587158203,-2.8666523006197924,38.26534271240234,0.039850563024316
5070,2000-04-06,41.58629989624024,41.933265686035156,39.95060348510742,40.00017166137695,1799350.0,0.044831955283918035,-1.352938779760153,-1.1428563575394477,44.76987811479322,56.115097619680775,-1.986933184432793,-2.0639909349051564,-4.359815793358067,-2.454552179083187,17.07124191019212,2.1313629150390625,1.9851195668331414,1.8860067367553768,-2.621230170230916,6.39324364374167,-0.3676117167377697,4.139625190248523,0.8386119267601515,88.04349644640172,47.084725173459844,2.253618453493146,4,-1.7348289489746165,-2.7509422302246165,-6.3073387145996165,-3.742271423339851,-0.44609832763671875,3,-0.011918985462591514,2.999994502776098,39.801902770996094,-1.468084061189,40.44626998901367,-3.874977152257357,39.65320587158203,-0.011918985462591514
5071,2000-04-07,41.33846664428711,41.933265686035156,41.04106521606445,41.7349967956543,1736051.0,-0.005959492731295812,1.2499975949744586,-0.24999879748144402,49.537039511353726,53.19009355615547,-1.9261102503093994,-1.3876155760610587,-4.147227088833091,-2.206718927130055,15.20516908588337,0.8922004699707031,1.6281176448585342,1.3209478378295927,-2.653138369656766,5.295034045315951,-0.666095265913583,3.3079909415727684,0.8804092465647528,78.6666625620692,39.10276970180182,1.9870431037431786,4,-1.6356945037841797,-2.5031089782714844,-6.158638000488281,-3.4944381713867188,0.9913291931152273,4,-0.002398070027483601,-1.352938779760153,41.58629989624024,2.999994502776098,39.801902770996094,-1.468084061189,40.44626998901367,-0.002398070027483601
5072,2000-04-10,41.090633392333984,41.933265686035156,40.148868560791016,41.933265686035156,1938809.0,-0.00599522120851026,3.235292519840102,2.1250144302920693,47.46544285458424,51.43527684574654,-1.892873634978308,-0.7569832114504891,-3.9062865022567195,-1.95888567517693,13.61285425913887,1.7843971252441406,1.2370297688463623,0.8054553985595732,-2.640922401285792,4.251833198404938,-0.9177335013631094,2.5286442984822557,0.930448003655286,71.99997537241526,34.107268599273155,1.7231888999226823,4,-1.3878612518310547,-2.0074424743652344,-5.997546195983887,-3.2466049194335938,0.5452308654785156,0,-0.025331743111532523,1.2499975949744586,41.33846664428711,-1.352938779760153,41.58629989624024,2.999994502776098,39.801902770996094,-0.025331743111532523
5073,2000-04-11,40.44626998901367,41.437599182128906,40.34713745117188,41.090633392333984,1954571.0,-0.01568151547258767,-1.5882384897460542,0.7647029530401872,48.58491336608054,50.25186027028447,-1.0392070436211398,0.128179871426795,-3.2380953890085067,-1.3145222718566174,13.865559601588298,1.0904617309570241,0.7827613782928253,0.012392425537107954,-3.1694486857847792,3.194233536858995,-1.5785281301238356,1.6033129811980515,1.4869956970214844,57.746468186306764,17.50499358242792,1.5909205556609423,4,-0.7187156677246094,-1.3630790710449219,-5.328399658203125,-2.6022415161132812,0.3469657897949219,1,0.0012254371437891987,3.235292519840102,41.090633392333984,1.2499975949744586,41.33846664428711,-1.352938779760153,41.58629989624024,0.0012254371437891987
5074,2000-04-12,39.45494079589844,40.44626998901367,38.36447525024414,40.44626998901367,2969621.0,-0.024509780342773402,3.2000069265135394,1.5384629046389922,44.15584934802904,48.66776540406549,0.24173806761966432,1.2211564633631227,-2.2531415036392417,-0.32319307874138303,14.6091067605444,2.0817947387695312,0.25979995920843635,-1.0037200927734347,-4.144659080654371,2.1372188951075017,-2.5741895867139064,0.5667494011670371,2.4783248901367188,30.555606031616065,-11.091346703576185,1.5704694939404695,4,0.3965301513671875,-0.3717498779296875,-4.349462509155273,-1.6109123229980469,1.0904617309570312,2,0.05904518240381118,-1.5882384897460542,40.44626998901367,3.235292519840102,41.090633392333984,1.2499975949744586,41.33846664428711,0.05904518240381118
5075,2000-04-13,37.91837692260742,39.801902770996094,37.91837692260742,39.45494079589844,1902116.0,-0.03894477706200872,-1.4516076176573545,1.5500036556599235,36.758895324625485,46.291312570519565,2.0393875890013007,2.4500125366086394,-0.6738267780302465,1.2133707945496326,13.150362380552554,1.8835258483886719,0.048190167347861745,-2.2651899337768526,-5.274983331115763,0.7446034635620578,-3.770086632446308,-0.7602932351073974,3.8285186767578097,0.0,-38.913594368201665,1.5048966986694547,4,2.106576919555664,1.1648139953613281,-2.812898635864258,-0.07434844970703125,3.8661880493164062,3,0.08235289975176241,3.2000069265135394,39.45494079589844,-1.5882384897460542,40.44626998901367,3.235292519840102,41.090633392333984,0.08235289975176241
5076,2000-04-14,36.48094940185547,37.52184677124024,36.28268051147461,36.48094940185547,3484964.0,-0.037908466485413794,-5.249927849927886,-0.0,33.09609574078823,43.61426235707938,3.572798286723412,3.570832623741154,0.7122319243162281,2.6507983153015857,11.868767445020373,1.6356964111328125,-0.07580694182632897,-3.3853918075561538,-6.555870417915088,-0.21491319719721957,-4.970631112735624,-1.8001525023766831,5.087030914306638,3.5088204894863653,-32.47891919656939,1.5852393051794689,4,2.726156234741211,2.800506591796875,-1.3754711151123047,1.3630790710449219,6.1462440490722585,4,0.12771740437520185,-1.4516076176573545,37.91837692260742,3.2000069265135394,39.45494079589844,-1.5882384897460542,40.44626998901367,0.12771740437520185
5077,2000-04-17,36.97661209106445,37.52184677124024,35.4400520324707,36.58008193969727,3125094.0,0.013586891167469917,1.799993843122751,100.0,43.829777618251654,42.35790546565473,2.969843693654198,2.871027248082079,0.18588008136566714,2.1551356260926013,11.56443699259014,2.0817947387695384,-0.15941801595922556,-2.666679763793944,-5.995449155762138,0.6620896281742503,-4.331064459778041,-1.0022950678098468,4.274250236816407,25.619807902324165,-14.303803277775042,1.6643846959840982,4,1.7100467681884766,2.3791942596435547,-1.871133804321289,0.8674163818359375,7.038444519042969,0,0.14477215308839786,-5.249927849927886,36.48094940185547,-1.4516076176573545,37.91837692260742,3.2000069265135394,39.45494079589844,0.14477215308839786
5078,2000-04-18,38.86014175415039,39.90103530883789,38.116641998291016,38.56274032592773,3127616.0,0.05093840556423235,-1.9999935865779903,0.7500096201947442,54.23077754166485,44.71429660224121,0.9361019202547993,0.8104366727753174,-1.6687345309282478,0.27160596300666384,10.842980714258037,2.9244232177734375,-0.23518905735475926,-0.6443639755249038,-3.8526131926673983,2.563885241617591,-2.248488584096151,0.9597606330463435,1.9258557500976536,68.31683620985255,23.544907968342024,1.6041246085712486,4,-0.17348289489746094,0.8426303863525391,-3.74227237701416,-1.01611328125,5.5514488220214915,1,0.07142852234618147,1.799993843122751,36.97661209106445,-5.249927849927886,36.48094940185547,-1.4516076176573545,37.91837692260742,0.07142852234618147
5079,2000-04-19,38.95927429199219,39.801902770996094,38.51317596435547,38.86014175415039,1431032.0,0.0025510081375657023,-2.2499939874072257,0.33332905774607346,55.212350393749915,45.874571299903074,0.7877086738334569,0.6016125445595293,-1.7388018984732554,0.17247342516486697,10.495273740082418,1.288726806640625,-0.3921914796131887,-0.4560117721557617,-3.6180781064177125,2.706054562106189,-2.037044939286737,1.1250213949752137,1.3990475745136663,78.88893639582015,28.094496552710872,1.581033167130976,4,-0.2726154327392578,0.7434978485107422,-3.5192222595214844,-1.1152458190917969,3.5192222595214844,2,0.04707381028381641,-1.9999935865779903,38.86014175415039,1.799993843122751,36.97661209106445,-5.249927849927886,36.48094940185547,0.04707381028381641
5080,2000-04-20,40.148868560791016,40.941932678222656,39.405372619628906,39.65320587158203,2597142.0,0.03053430256126055,-2.0999996151936924,5.0,57.03702943593455,46.70790351374539,-0.7009392434965704,-0.6732491098184354,-2.8449605256565036,-1.0171208436339612,9.936253684842965,1.9826583862304688,-0.5457048352951404,0.7658008575439439,-2.3499414817612703,3.881543196849158,-0.7920703121086632,2.323672027196551,-4.7088165283203125,85.58558121314442,29.52629163239854,1.5578711696526066,4,-1.462209701538086,-0.44609642028808594,-4.163585662841797,-2.304840087890625,4.064453125,3,0.009876591303290327,-2.2499939874072257,38.95927429199219,-1.9999935865779903,38.86014175415039,1.799993843122751,36.97661209106445,0.009876591303290327
5081,2000-04-24,42.77589416503906,42.92459487915039,39.405372619628906,40.148868560791016,3467689.0,0.06543212046611879,1.4067772732549721,5.300026936545196,60.6779574349965,48.17596068934675,-3.467240418086149,-3.3510681797626845,-5.417024916749021,-3.644146447882008,9.265857818350462,3.5192222595214844,-0.26790644163421007,3.3159984588623033,-0.057576394799170316,6.689573312523777,1.629211032031563,5.002785885693044,-7.225804519653323,98.01322916900268,40.43576126183526,1.686787426830738,4,-3.5935707092285156,-3.3457393646240234,-4.312284469604492,-4.931865692138672,0.842632293701179,0,-0.02317494964080613,-2.0999996151936924,40.148868560791016,-2.2499939874072257,38.95927429199219,-1.9999935865779903,38.86014175415039,-0.02317494964080613
5082,2000-04-25,42.77589416503906,42.77589416503906,41.68543243408203,42.42892837524414,1818012.0,0.0,5.2857017206310815,0.13207552649424462,58.422930565305954,49.2690737114829,-3.5794654728924087,-3.400491687001818,-5.320982501306041,-3.644146447882008,8.348742885865995,1.0904617309570312,-0.26474084489018423,3.236692047119142,-0.3743258671449894,6.8477099613832735,1.4311830899870799,5.042201004251204,-6.930824310302739,96.90719277421975,38.642293510607054,1.8055089571320646,4,-3.5935707092285156,-3.5935707092285156,-4.312284469604492,-4.931865692138672,0.9417648315429688,1,-0.0034762736586548826,1.4067772732549721,42.77589416503906,-2.0999996151936924,40.148868560791016,-2.2499939874072257,38.95927429199219,-0.0034762736586548826
5083,2000-04-26,42.23066329956055,42.92459487915039,41.933265686035156,42.28022766113281,1673635.0,-0.012746217843509933,-2.0769440251013824,-0.14285086031554065,58.84477095990599,50.90117611280257,-3.078206135905809,-2.6927260959289256,-4.696848094836213,-3.0989155824034924,9.022666944919045,0.9913291931152344,-0.33352893956404017,2.5006301879882784,-1.2603058976176982,6.261566273594255,0.6201621451852901,4.381098230791267,-6.102412443847662,84.26965126203383,24.11577939208614,1.880468042802988,4,-3.04833984375,-3.04833984375,-3.7670536041259766,-4.386634826660156,2.973991394042976,2,0.04225349949844248,5.2857017206310815,42.77589416503906,1.4067772732549721,42.77589416503906,-2.0999996151936924,40.148868560791016,0.04225349949844248
5084,2000-04-27,43.02372741699219,43.51939010620117,41.437599182128906,41.437599182128906,2810113.0,0.01877934314708929,-1.6249969937036128,-32.00138536134842,55.64201961761959,52.99930103424635,-3.7010005345263792,-3.238001766409198,-5.3937746000093085,-3.891979699835133,9.467502347642935,2.0817909240722656,-0.3425817407075442,3.03099174499512,-0.8842204607239523,6.946203950714192,1.0733856421355839,4.988597847854656,-6.623622800341799,87.95185750117065,30.031797617083953,1.9576061028595348,4,-3.54400634765625,-3.54400634765625,-4.560117721557617,-5.179698944091797,2.280059814453125,3,0.03225808739741032,-2.0769440251013824,42.23066329956055,5.2857017206310815,42.77589416503906,1.4067772732549721,42.77589416503906,0.03225808739741032
5085,2000-04-28,42.67676162719727,43.7672233581543,42.42892837524414,43.51939010620117,1769088.0,-0.008064521849352357,1.0,-0.5312486471666213,55.21235349142376,55.45666300653919,-2.914573613818966,-2.627565556830774,-4.944731192620445,-3.5450139100402183,9.974254238099856,1.3382949829101562,-0.3274742266699704,2.431236839294442,-1.4920521076521212,6.354525786241005,0.46959236582116404,4.39288131276772,-5.849499881173834,75.00002186398345,18.890304716581873,1.9616444734732807,4,-3.0731239318847727,-3.0731239318847727,-4.1140193939209055,-4.832733154296882,3.0731239318847585,4,-0.004645738526637633,-1.6249969937036128,43.02372741699219,-2.0769440251013824,42.23066329956055,5.2857017206310815,42.77589416503906,-0.004645738526637633
5086,2000-05-01,42.77589416503906,44.41159057617188,42.52806091308594,42.62719345092773,2003873.0,0.0023228692633185943,-9.8571491396845,-0.17647245235185927,56.6406251174335,56.880090506448276,-2.265059075368981,-2.4996089732063425,-4.930540058926063,-3.644146447882008,10.606361329254918,1.8835296630859446,-0.162659492206906,2.3048418045043917,-1.6575425435506048,6.267226152559388,0.32364963047689344,4.28603397853189,-5.393435490045157,44.99996151941848,-8.723843758480825,1.9811921740274976,5,-1.5117778778076172,-2.8500728607177734,-4.175976753234863,-4.931865692138672,2.7261581420898366,0,0.03360368143810244,1.0,42.67676162719727,-1.6249969937036128,43.02372741699219,-2.0769440251013824,42.23066329956055,0.03360368143810244
5087,2000-05-02,42.181095123291016,42.77589416503906,41.388031005859375,42.77589416503906,1740339.0,-0.013905005455950858,3.6666623910519935,-3.9999743464762973,56.862735629533546,57.172530293989254,-0.9547710424587095,-1.7978955872253124,-4.203023587390092,-3.049347406133961,10.847154426307753,1.3878631591796875,0.2513242134172131,1.5836483001708999,-2.429833934960456,5.597130535302256,-0.42309281739477456,3.5903894177365743,-4.095723258179312,26.22948544551651,-25.870737684610397,2.006741117565678,5,-0.7187118530273438,-2.2552738189697266,-3.0979042053222656,-4.337066650390625,2.0322265625,1,0.03407762011033055,-9.8571491396845,42.77589416503906,1.0,42.67676162719727,-1.6249969937036128,43.02372741699219,0.03407762011033055
5088,2000-05-03,41.33846664428711,42.23066329956055,39.851470947265625,42.03239822387695,1819273.0,-0.01997644860905079,3.363642088029721,1.1666655977629985,57.539678540375775,57.43112231028101,0.30885771892656777,-0.9328252549135243,-3.1676201376886297,-2.206718927130055,10.330330015845798,2.379192352294922,0.8840628011188798,0.6964099884033175,-3.3298104814733023,4.722630458279937,-1.3167002465349924,2.7095202233416273,-2.620472908069388,32.60869928928026,-21.299021031771417,2.013110234938308,5,0.5700149536132812,-1.4126453399658203,-2.069401741027832,-3.4944381713867188,3.221820831298828,2,0.0575539574984143,3.6666623910519935,42.181095123291016,-9.8571491396845,42.77589416503906,1.0,42.67676162719727,0.0575539574984143
5089,2000-05-04,41.388031005859375,42.08196258544922,41.090633392333984,41.33846664428711,1623955.0,0.001198988873940543,-2.636364908451049,-0.07142543015777032,65.7657695135738,58.400982318907595,0.7152605657547753,-0.903806790864877,-3.0598070051913666,-2.2562832887023205,10.265521400940118,0.9913291931152344,1.3293895994341156,0.6666679382324219,-3.352351910434848,4.685687786899692,-1.342841986101213,2.676177862566057,-2.1006775856462383,33.69560852863619,-25.9144500013173,2.0095099243336363,5,0.5204505920410156,-1.462209701538086,-1.8711328506469727,-3.5440025329589844,2.3544082641601562,3,0.09221563807188171,3.363642088029721,41.33846664428711,3.6666623910519935,42.181095123291016,-9.8571491396845,42.77589416503906,0.09221563807188171
5090,2000-05-05,41.090633392333984,41.883697509765625,40.24800109863281,41.18976593017578,1669979.0,-0.00718559463443158,1.2000015392232566,-2.000076964519357,73.3668456370129,59.8108587857983,1.2966531514125137,-0.6803280206824383,-2.635603318198662,-1.95888567517693,9.94467843485213,1.6356964111328125,1.505623582348207,0.3940536499023466,-3.608588455796152,4.396695755600845,-1.6072674029469027,2.395374702751596,-1.2908562565249753,27.17390213215902,-37.89953536981293,2.0013210528492507,5,1.0408973693847656,-1.1648120880126953,-1.6356945037841797,-3.2466049194335938,1.8835258483886719,4,0.10253319287838836,-2.636364908451049,41.388031005859375,3.363642088029721,41.33846664428711,3.6666623910519935,42.181095123291016,0.10253319287838836
5091,2000-05-08,41.23933410644531,41.48716354370117,40.59496688842773,41.28889846801758,684056.0,0.003618846969126288,3.000034205283038,0.49998075961057453,72.39585483671198,61.36340592706564,1.013667892637372,-0.8820599620070269,-2.610011728947839,-2.107586389288258,9.606496716199908,0.8921966552734446,1.687811504177688,0.5477109909057631,-3.451828596198162,4.547250578009688,-1.4520588026461994,2.5474807844577256,-0.9913330078125,47.457671336516135,-21.672538524296506,1.9997697935519632,5,0.8921966552734375,-1.3135128021240234,-1.8587446212768555,-3.395305633544922,2.0322265625,0,0.10937498265598244,1.2000015392232566,41.090633392333984,-2.636364908451049,41.388031005859375,3.363642088029721,41.33846664428711,0.10937498265598244
5092,2000-05-09,40.04973602294922,41.834129333496094,38.86014175415039,41.23933410644531,1400643.0,-0.028846200096867447,1.5000016033606438,24.00107750327099,56.74156550373069,61.12971643193506,1.9845945189741059,0.23774780417591046,-1.2962990671558856,-0.9179883057921643,10.069850221869949,2.973987579345703,1.7367959658856762,-0.5898422241210923,-4.59460627627648,3.414921828034295,-2.5922242501987895,1.412539801956605,4.361854553222663,35.29407104425043,-32.53703899455283,2.002382026077694,5,1.586130142211914,-0.12391471862792969,-0.7063217163085938,-2.205707550048828,3.3209571838378906,1,0.13613863225104428,3.000034205283038,41.23933410644531,1.2000015392232566,41.090633392333984,-2.636364908451049,41.388031005859375,0.13613863225104428
5093,2000-05-10,40.49583435058594,41.14020156860352,39.55407333374024,40.09930419921875,2438012.0,0.01113860843879455,-1.1333381220402148,-0.3333311955259968,58.378372981535975,61.43375569459243,1.4153731432832117,-0.2154954608614048,-1.586571377726976,-1.364086633428883,10.558243926745664,1.5861282348632812,1.5198362207050238,-0.14622211456298828,-4.150543811053261,3.8580995819272843,-2.148382962808121,1.8559387336821445,3.8047272491455146,50.769197981010706,-15.016141938631563,2.0021608482451354,5,1.1400318145751953,-0.5700130462646484,-1.1524200439453125,-2.651805877685547,3.0235557556152344,2,0.09179925280762347,1.5000016033606438,40.04973602294922,3.000034205283038,41.23933410644531,1.2000015392232566,41.090633392333984,0.09179925280762347
5094,2000-05-11,41.78456497192383,42.62719345092773,40.793235778808594,41.23933410644531,1954445.0,0.0318237824211971,-1.5517219416527464,1.3750048100973564,58.82353909546317,61.834998539485696,-0.07556415281499795,-1.3921226574715462,-2.718865134295399,-2.6528172547667737,10.640499225805952,2.1313591003417898,1.3683704178751483,1.0260272979736342,-2.9684172077305675,5.020471803677836,-0.9711949548784702,3.0232495508257387,2.407188230896004,77.63161892031488,13.758056460571993,1.9972222528521015,5,-0.1486988067626953,-1.858743667602539,-2.441150665283203,-3.9405364990234375,1.53656005859375,3,0.06642937423249928,-1.1333381220402148,40.49583435058594,1.5000016033606438,40.04973602294922,3.000034205283038,41.23933410644531,0.06642937423249928
5095,2000-05-12,41.04106521606445,41.834129333496094,40.44626998901367,41.6358642578125,862099.0,-0.017793645963741667,1.799996921549538,-1.090912271127623,38.25502662391961,59.79215426242859,0.4598721720549648,-0.42444542723745116,-1.7987759180772969,-1.9093174989073987,10.571469484608837,1.3878593444824219,1.2225020103884034,0.1263931274414034,-3.6381166939562064,3.890902948839013,-1.7558617832574015,2.0086480381402083,3.0440557577819902,57.89470486374832,-1.591829149177471,1.8822549106988031,5,-0.22304725646972656,-1.115243911743164,-1.6976509094238281,-3.1970367431640625,0.3965339660644531,4,0.06582124610395579,-1.5517219416527464,41.78456497192383,-1.1333381220402148,40.49583435058594,1.5000016033606438,40.04973602294922,0.06582124610395579
5096,2000-05-15,41.14020156860352,41.437599182128906,40.19843673706055,41.04106521606445,994371.0,0.0024155404353458643,2.5714254301577704,-0.16667201118501992,39.0728679341641,57.81550229627643,0.1165712243475312,-0.16508913037950634,-1.7149319700919463,-2.0084538514464683,9.809440689839931,1.2391624450683594,1.0674263616717354,-0.0074331283569293305,-3.140359205522053,3.125492948808194,-1.573896166939491,1.5590299102256324,2.840419820849,60.526374416461906,5.534812914798337,1.5664630385825615,5,-0.39653396606446023,-1.2143802642822337,-1.7967872619628977,-3.296173095703132,0.44609832763671875,0,0.04457823739781408,1.799996921549538,41.04106521606445,-1.5517219416527464,41.78456497192383,-1.1333381220402148,40.49583435058594,0.04457823739781408
5097,2000-05-16,42.32979583740234,42.67676162719727,41.14020156860352,41.933265686035156,1363320.0,0.028915615953293283,1.8181824542254879,3.999846082807091,50.60975294998224,57.04551056401049,-1.1730727491977717,-0.9834978076520002,-2.7231251761946638,-3.198048120245282,8.47370786067012,1.53656005859375,0.9596561091194502,0.91450195312499,-1.5644438816427595,3.3934477878927396,-0.32497096425888117,2.1539748705088613,1.5484159593441404,88.8888753154795,36.04754519540449,1.2394729173838734,5,-1.5613441467285085,-2.4039745330810476,-3.0607309341430593,-4.485767364501946,-0.5947990417480398,1,0.02224827247361394,2.5714254301577704,41.14020156860352,1.799996921549538,41.04106521606445,-1.5517219416527464,41.78456497192383,0.02224827247361394
5098,2000-05-17,41.6358642578125,41.98283004760742,40.49583435058594,41.98283004760742,1067127.0,-0.016393454441768984,7.57142543015777,-0.8750048100973721,41.35802234533893,54.333538656428836,-0.48334813360321505,-0.07478823806884094,-1.8409305267872043,-2.5041165406554455,8.462884819634342,1.8339614868163991,0.7932966431544415,0.08178424835205078,-2.0861245794238457,2.2496930761279472,-1.0021701655358939,1.1657386622399954,2.1419861380820535,57.99996305862272,9.203317440737038,1.083954413887947,5,-0.8674125671386719,-1.710042953491211,-2.24288272857666,-3.7918357849121094,0.3965339660644531,2,0.04166669720682181,1.8181824542254879,42.32979583740234,2.5714254301577704,41.14020156860352,1.799996921549538,41.04106521606445,0.04166669720682181
5099,2000-05-18,40.793235778808594,42.67676162719727,40.74366760253906,42.67676162719727,1144422.0,-0.020238044628695273,1.0526333910542598,5.428563575394446,38.9534979974432,50.509833363143315,0.29730011690355695,0.9615815318124987,-0.8095571639738637,-1.6614880616515393,8.39698770254026,1.9330940246582102,0.6333340476716103,-0.8525423049926744,-2.6879761559855524,0.9828915460002037,-1.7702592304891098,0.0651746205037611,2.8862604442510786,24.00004309827323,-20.59465025809319,0.9177169254964386,5,-0.024784088134765625,-0.8674144744873047,-1.3878631591796875,-2.949207305908203,1.1400299072265625,3,0.06682858751814846,7.57142543015777,41.6358642578125,1.8181824542254879,42.32979583740234,2.5714254301577704,41.14020156860352,0.06682858751814846
5100,2000-05-19,40.54540252685547,41.883697509765625,40.34713745117188,41.883697509765625,1218187.0,-0.006075351641555038,1.2962950294447855,0.7105264756812563,37.1428671949281,46.59283473627844,0.513677623791601,1.307691315128963,-0.3911424461978825,-1.4136548096984143,8.876815632303051,1.536560058593743,0.5105203419916577,-1.1202022552490263,-2.8951216181879076,0.654717107689855,-2.0076619367184634,-0.23274257377958918,3.0377066068260206,14.000012313792332,-29.281700281183554,0.8874596814694397,5,0.22304916381835938,-0.6195812225341797,-1.0780715942382812,-2.701374053955078,0.8426284790039062,4,0.06845961146454504,1.0526333910542598,40.793235778808594,7.57142543015777,41.6358642578125,1.8181824542254879,42.32979583740234,0.06845961146454504
5101,2000-05-22,41.78456497192383,42.03239822387695,39.45494079589844,40.941932678222656,2136776.0,0.030562341667408344,2.851841505927423,-0.6296312131940051,47.87235087748025,45.60736644447284,-0.7152238109463269,-0.01006290373184271,-1.4450030562006901,-2.6528172547667737,8.67084674547468,2.5774574279785156,0.3076480514661597,0.16852664947509766,-1.529545407324143,1.8665987062743383,-0.6805093789245191,1.0175626778747144,1.7040848141670395,72.30768866455658,25.759054004362838,0.8490360283996202,5,-0.7187137603759766,-1.858743667602539,-2.23049259185791,-3.9405364990234375,0.9293708801269531,0,-0.008303683190863831,1.2962950294447855,40.54540252685547,1.0526333910542598,40.793235778808594,7.57142543015777,41.6358642578125,-0.008303683190863831
5102,2000-05-23,42.62719345092773,42.67676162719727,41.437599182128906,41.834129333496094,2137532.0,0.020166022538946615,1.7777668512302771,0.9411746064801108,56.91488011658797,45.444756126145286,-1.289383381613348,-0.91111626930563,-2.112686524656695,-3.495445733770673,8.321921755088384,1.2391624450683665,0.06976312798217776,1.018590164184566,-0.6592809742105032,2.6964613025796353,0.17965459498703495,1.8575257333820971,0.7688861745243329,98.46148563607237,48.0779170161005,0.8389355691975333,5,-1.5613422393798757,-2.701372146606438,-3.3829126358032156,-4.783164978027337,-1.7348251342773366,1,-0.02441853357964463,2.851841505927423,41.78456497192383,1.2962950294447855,40.54540252685547,1.0526333910542598,40.793235778808594,-0.02441853357964463
5103,2000-05-24,44.01505661010742,44.01505661010742,42.42892837524414,42.62719345092773,2674941.0,0.032558164092538755,1.2857127150788852,1.7500012025185796,62.32558006340885,45.83387178925036,-2.3753394764206774,-2.27508778380718,-3.3617978737604446,-4.883308892950367,7.9970124373475,1.5861282348632812,-0.12790612494827514,2.3172336578369155,0.3374781780029821,4.296989137670849,1.3273559179199452,3.3071113977538857,-5.154914855957031,100.0,45.54311277134543,0.9898777399169681,5,-2.280057907104492,-2.7509403228759766,-4.993824005126953,-6.171028137207031,-1.53656005859375,2,-0.051801814880082286,1.7777668512302771,42.62719345092773,2.851841505927423,41.78456497192383,1.2962950294447855,40.54540252685547,-0.051801814880082286
5104,2000-05-25,44.41159057617188,44.60985565185547,43.122859954833984,44.213321685791016,2684651.0,0.009009052733409462,3.9999935865779905,0.14285910615139794,65.43778295186742,48.854178047911226,-2.6373912919354083,-2.700786096246304,-3.660049158623785,-5.279842859014828,7.497971537768675,1.4869956970214844,-0.027065994869701626,2.6443744659423913,0.3906054720724441,4.898143459812339,1.5174899690074142,3.7712589628773685,-5.448350524902352,96.15386323103918,36.66596477396739,1.126884496934975,5,-2.379192352294929,-2.8500747680664134,-5.216875076293952,-6.5675621032714915,-2.9244270324707102,3,-0.053571428571428714,1.2857127150788852,44.01505661010742,1.7777668512302771,42.62719345092773,2.851841505927423,41.78456497192383,-0.053571428571428714
5105,2000-05-26,42.47849655151367,44.06462478637695,41.883697509765625,44.01505661010742,1703393.0,-0.04352679108267232,1.6666651118967881,-7.749879749879472,54.9407079756389,50.61727138585287,-0.5352411985749512,-0.8256380735459743,-1.7929216251319176,-3.360939798476153,6.617211795720661,2.527893066406257,-0.011779194871976983,0.721193695068358,-1.517423645397841,2.959811035534557,-0.39811497516474503,1.840502365301461,-3.289391876220705,58.65384473074674,-2.2584810236015116,1.1193086702331012,5,-0.44609832763671875,-0.7434978485107422,-3.283781051635742,-4.634468078613281,-1.0408973693847656,4,-0.012835455812738483,3.9999935865779905,44.41159057617188,1.2857127150788852,44.01505661010742,1.7777668512302771,42.62719345092773,-0.012835455812738483
5106,2000-05-30,44.213321685791016,44.36202239990234,42.23066329956055,42.47849655151367,2466762.0,0.0408400785129841,1.0975605177799213,-1.1290317775571004,65.90908494618986,52.317197163209265,-1.9984607221605586,-2.5795058246791314,-3.555739555491968,-5.093680526010083,5.462994524740168,2.1313591003417898,-0.04955290438215343,2.3841474533081026,-0.07372395903689011,4.842018865653095,1.1552117471356098,3.6130831594805954,-4.807386971435548,87.49993987407225,22.382633516120165,1.228935706172495,5,-2.1809234619140625,-2.478322982788086,-5.018606185913086,-6.369293212890625,-2.379192352294922,1,-0.06390134403404513,1.6666651118967881,42.47849655151367,3.9999935865779905,44.41159057617188,1.2857127150788852,44.01505661010742,-0.06390134403404513
5107,2000-05-31,43.61852645874024,44.36202239990234,43.420257568359375,44.36202239990234,2438769.0,-0.013452850959215001,1.5333422266461045,-0.42857111444364954,61.79776155347466,54.58827929744657,-1.3428494934260584,-1.9726385113267852,-2.951684024822349,-4.508944218452804,4.936809252823019,0.9417648315429616,0.1748024263816248,1.7174806594848704,-0.864644090333897,4.299605409303638,0.42641828457549025,3.0085430343942505,-4.004434906884775,63.63640179893289,-3.1596958654486187,1.2910623749093828,5,-1.5861282348632884,-1.8835277557373118,-4.3122873306274485,-5.774497985839851,-2.5774612426757884,2,-0.020738678725085613,1.0975605177799213,44.213321685791016,1.6666651118967881,42.47849655151367,3.9999935865779905,44.41159057617188,-0.020738678725085613
5108,2000-06-01,43.71765899658203,43.965492248535156,43.27156066894531,43.5689582824707,3427844.0,0.002272716340740333,1.1538388676095361,-0.20000205230294427,58.02469409504868,56.7073010860694,-1.2467315914572907,-1.9862235592237454,-3.0466050567607112,-4.63269864418082,5.180010509181203,0.6939315795898438,0.40819901038324957,1.6976535797119112,-0.9923105935131034,4.387617752936926,0.3526714930994004,3.042635666324422,-3.903736880726562,67.2727476260974,1.7709616873896579,1.3449820866125088,6,-1.6852607727050781,-1.9826602935791016,-4.535335540771484,-5.873630523681641,-2.428760528564453,3,-0.06462584559142404,1.5333422266461045,43.61852645874024,1.0975605177799213,44.213321685791016,1.6666651118967881,42.47849655151367,-0.06462584559142404
5109,2000-06-02,45.20465469360352,45.20465469360352,44.36202239990234,44.41159057617188,3064822.0,0.034013616720367956,1.1250042088149779,5.333290577460814,66.27908641670385,59.94465877737782,-2.282153340518448,-3.344079455656349,-4.483260830455855,-6.15253955102267,5.67582610298105,1.4869956970214915,0.4967492799103539,2.9938180923461957,-0.028374488991715907,6.016010673684107,1.4827218016772434,4.504914383015148,-5.198895236308054,100.0,32.15063316040468,1.5110962906689556,6,-2.874856948852546,-3.1722564697265696,-6.022331237792976,-7.360626220703132,-4.361854553222663,4,-0.06030702281806399,1.1538388676095361,43.71765899658203,1.5333422266461045,43.61852645874024,1.0975605177799213,44.213321685791016,-0.06030702281806399
5110,2000-06-05,45.30378723144531,45.94815063476562,44.41159057617188,44.41159057617188,1777536.0,0.002192971907731822,-2.444442544167217,1.1249993987407136,66.27907635777669,61.98985049741076,-1.8275082065521033,-3.2795326261808313,-4.531461591006931,-6.270819863718785,6.064647409942145,1.5365600585937358,0.7488727360740128,2.8822929382324247,-0.3882706089480905,6.15285648541294,1.247011164642167,4.517574711822682,-4.986094059971364,82.66669539884901,13.317195590712686,1.6352817735902565,6,-1.6109123229980469,-2.8996410369873047,-5.824066162109375,-7.459758758544922,-3.5192222595214844,0,-0.08424513536243672,1.1250042088149779,45.20465469360352,1.1538388676095361,43.71765899658203,1.5333422266461045,43.61852645874024,-0.08424513536243672
5111,2000-06-06,45.74988555908203,45.84901809692383,44.90725326538086,45.006385803222656,1694819.0,0.009846821974456965,1.0,0.8333361837492157,64.19754142129341,62.79903508682247,-1.846111847904453,-3.552525405325298,-4.93477561958359,-6.7273348622894815,6.474481103477586,0.9417648315429688,1.1359721946948724,3.1028636932373033,-0.4355634058201616,6.641290792294768,1.3336501437085744,4.872077242766032,-4.981755790544753,92.59262426388034,24.65247532220073,1.7692135495287316,6,-1.8339614868164062,-3.3457393646240234,-6.146247863769531,-7.905857086181641,-3.3209571838378906,1,-0.09425786150621462,-2.444442544167217,45.30378723144531,1.1250042088149779,45.20465469360352,1.1538388676095361,43.71765899658203,-0.09425786150621462
5112,2000-06-07,45.5020523071289,45.7994499206543,44.95682144165039,45.45248413085938,1281107.0,-0.005417133811910335,1.6153827938146772,0.06666871895905818,66.66667762980461,63.28137926086645,-1.2824586210963815,-3.0306579737466635,-4.644557818091208,-6.487507981248498,6.06552458716069,0.8426284790039062,1.5976456125811183,2.582414627075188,-0.953599558437638,6.118428812588014,0.8144075343187751,4.350421719831601,-4.319520869293356,83.33333333333329,13.551881680180045,1.7680070927564122,6,-1.5861282348632741,-3.0979061126708913,-4.907083511352532,-7.434974670410149,-3.3209571838378835,2,-0.08061005575913649,1.0,45.74988555908203,-2.444442544167217,45.30378723144531,1.1250042088149779,45.20465469360352,-0.08061005575913649
5113,2000-06-08,44.213321685791016,45.35335159301758,43.915924072265625,45.35335159301758,1264211.0,-0.028322472415952427,1.521736511718175,-22.99923041404384,64.19752108911189,63.14357238722695,0.041743253237655153,-1.5274561869651109,-3.2380604089682734,-5.207236000432857,5.380242141156407,1.5861282348632741,1.8566605736751853,1.1078096389770522,-2.279440220285231,4.4950594982393355,-0.5858152906540894,2.801434568608194,-2.649540712201066,14.634077666987078,-58.42111123585491,1.6936249296311423,6,-0.2973976135253906,-1.8091754913330078,-3.519219398498535,-6.146244049072266,-1.6852607727050781,3,-0.07174888356660258,1.6153827938146772,45.5020523071289,1.0,45.74988555908203,-2.444442544167217,45.30378723144531,-0.07174888356660258
5114,2000-06-09,44.56028747558594,45.006385803222656,44.01505661010742,44.16375732421875,1364076.0,0.007847539532557457,-1.8571381452366555,-0.3478243411454499,66.53060762914876,64.43133901539471,-0.31504170893554573,-1.7452915607551134,-3.440026482603905,-5.522739797269708,5.524352942965803,0.9913291931152344,1.977712802619017,1.3159893035888643,-2.0708328755023544,4.702811482680083,-0.3774217859567486,3.0094003931344773,-2.6457569291019354,31.70726213358973,-46.8013878250159,1.6934110895456096,6,-0.47088050842285156,-2.1561412811279297,-3.6431360244750977,-6.4932098388671875,-2.0817909240722656,4,-0.07341489907040466,1.521736511718175,44.213321685791016,1.6153827938146772,45.5020523071289,1.0,45.74988555908203,-0.07341489907040466
5115,2000-06-12,43.74243927001953,44.51072311401367,43.74243927001953,44.36202239990234,540436.0,-0.018353746169489926,-1.4800024627508928,-1.562512025243373,58.350941123217,63.59154525728661,0.7833267043215386,-0.7533090717774797,-2.478898769531952,-4.738806474925937,5.434674574141431,0.8178482055664062,1.8991757080106595,0.36307239532470703,-2.865556750048796,3.5917015406982102,-1.2512421773620446,1.9773869680114586,-1.5052191164730004,0.0,-76.01751658736757,1.6143145726867523,6,0.8674163818359375,-1.3382930755615234,-2.8252878189086914,-5.675361633300781,-0.6195793151855469,0,-0.06628892165202238,-1.8571381452366555,44.56028747558594,1.521736511718175,44.213321685791016,1.6153827938146772,45.5020523071289,-0.06628892165202238
5116,2000-06-13,42.974159240722656,44.11418914794922,42.62719345092773,43.81679153442383,1892533.0,-0.017563721688091727,1.0689678965428575,1.3599987686245691,51.48936281700236,62.446167619900805,1.5168605260044004,0.16802594013488203,-1.594085537286631,-3.9680985042568793,5.24805633150634,1.4869956970214915,1.7225735778592721,-0.49690551757812784,-3.5575687127785116,2.563757677622256,-2.0272371151783233,1.0334260800220676,-0.4400646486786002,10.937507515741167,-59.669886510002094,1.5303315976001934,6,1.3135128021240163,-0.5700130462646484,-1.9454832077026367,-4.18836784362793,-0.2973976135253835,1,-0.027681618205378622,-1.4800024627508928,43.74243927001953,-1.8571381452366555,44.56028747558594,1.521736511718175,44.213321685791016,-0.027681618205378622
5117,2000-06-14,43.27156066894531,43.37069320678711,42.23066329956055,42.87502670288086,2257573.0,0.006920471126770522,2.833327988814992,-0.47058956679991487,46.47888138186151,61.16329954065778,1.3019836577772494,-0.05818652492288123,-1.8138370928006964,-4.258152239420468,5.68637051504632,1.1400299072265625,1.8283982580452545,-0.24659233093261435,-3.261968444528847,2.7687837826636184,-1.7542803877307307,1.261095725865502,2.6765899658203054,33.33337405356013,-32.16988705809985,1.5076880567981175,6,0.8178462982177734,-0.8674144744873047,-2.242884635925293,-4.213153839111328,-1.2887306213378906,2,-0.01947312000479573,1.0689678965428575,42.974159240722656,-1.4800024627508928,43.74243927001953,-1.8571381452366555,44.56028747558594,-0.01947312000479573
5118,2000-06-15,43.37069320678711,44.06462478637695,43.07329177856445,43.17242431640625,1494583.0,0.0022909397375385776,-3.9999903798978345,0.5000048100510828,44.927531921237794,58.790904596717105,1.2834239258407507,-0.021804014495245383,-1.8581335954626326,-4.342163119758396,5.786116296967839,0.9913330078125,1.62834910009677,-0.23420124053954794,-3.1185544623421393,2.6501519812630434,-1.67637785144084,1.2079753703617442,2.5031076812744075,41.07146538324636,-19.705607214657533,1.4421766109012955,6,0.7187137603759766,-0.6691474914550781,-2.5898494720458984,-4.312286376953125,-1.5365638732910156,3,-0.027428615858736904,2.833327988814992,43.27156066894531,1.0689678965428575,42.974159240722656,-1.4800024627508928,43.74243927001953,-0.027428615858736904
5119,2000-06-16,43.51939010620117,43.915924072265625,43.02372741699219,43.420257568359375,3170109.0,0.003428511015608926,-1.0000085512841892,0.49999037999038,56.140335875004176,57.664377876409056,0.9728366113181792,0.046596613151585586,-1.9283629289451198,-4.488174552640928,6.058830963759242,0.8921966552734375,1.5361116291401302,-0.22181205749511435,-2.7866711309539554,2.3430470159637267,-1.5042415942245384,1.0606174792343097,2.2815480300903275,56.52162274303,-4.337141139809901,1.282429536729422,6,0.5204505920410156,-0.8178443908691406,-2.738546371459961,-4.4609832763671875,-3.1226882934570312,4,-0.022779023113515096,-3.9999903798978345,43.37069320678711,2.833327988814992,43.27156066894531,1.0689678965428575,42.974159240722656,-0.022779023113515096
5120,2000-06-19,43.32112503051758,43.61852645874024,42.42892837524414,43.122859954833984,1224996.0,-0.004555787091679475,1.9999903798977987,2.0,43.571429356747124,55.372587647015024,0.9613847280769079,0.4885208275333781,-1.7098415673370653,-4.287558247249535,6.490090016391346,1.1895980834961009,1.5057692153849942,-0.5588632583618178,-2.6527632974460644,1.5350367807224288,-1.6058132779039411,0.4880867611803055,2.408407609039301,57.89470486374822,0.3891044765999112,1.0469500195421235,6,0.6939315795898438,-0.6195793151855469,-2.540281295776367,-4.262718200683594,-3.915752410888672,0,-0.01945075245415062,-1.0000085512841892,43.51939010620117,-3.9999903798978345,43.37069320678711,2.833327988814992,43.27156066894531,-0.01945075245415062
5121,2000-06-20,41.437599182128906,43.27156066894531,41.23933410644531,43.27156066894531,1647156.0,-0.043478230241292715,1.216215091874982,-9.250048100973563,36.74697985239208,52.04817678285807,2.4237698716534197,2.4714316725937095,0.180461101613119,-2.4023212027249556,6.715404693708879,2.0817909240722656,1.1682065592009465,-2.4250408172607436,-4.596357610726415,-0.25372402379507264,-3.5106992139935826,-1.3393824205279046,4.221956070628046,7.017510696930869,-47.65900895581348,1.0856583967328368,6,1.858743667602539,1.263946533203125,-1.0656795501708984,-2.379192352294922,-1.3878631591796875,1,0.04066984588798017,1.9999903798977987,43.32112503051758,-1.0000085512841892,43.51939010620117,-3.9999903798978345,43.37069320678711,0.04066984588798017
5122,2000-06-21,41.58629989624024,42.825462341308594,41.28889846801758,42.03239822387695,1686623.0,0.003588545597387416,-1.9523722266607053,0.2432430183749925,37.125753194234875,49.04020257231618,1.8564302348837813,2.361844482819407,0.04839447553486309,-2.5325999602416047,7.33059899005241,1.5365638732910156,0.7991993047012471,-2.224295425415029,-4.563690401405459,0.11509955057540111,-3.3939929134102442,-1.054597937419814,3.896446510664248,12.280711229448576,-39.11696233989504,1.1696974879952144,6,1.536560058593743,1.1152458190917898,-1.2515554428100657,-2.527893066406257,-2.0817947387695384,2,0.026221657942105514,1.216215091874982,41.437599182128906,1.9999903798977987,43.32112503051758,-1.0000085512841892,43.51939010620117,0.026221657942105514
5123,2000-06-22,41.7349967956543,42.181095123291016,41.28889846801758,41.58629989624024,1582218.0,0.0035756222550469285,-1.3999917908303574,-0.3333276325015714,24.999972513850196,44.42568755950523,1.4742453947086744,2.14346974128469,-0.06082456946673176,-2.642828785893883,7.670785095289884,0.8921966552734375,0.4148984733368266,-1.9615955352783203,-4.4748037277899755,0.5516126572333349,-3.218199631534148,-0.7049914390224927,3.5780131192318265,18.51843934029975,-25.62712161688941,1.2566040962558278,6,1.1400318145751953,0.9665489196777344,-1.3878602981567383,-2.6765899658203125,-2.4287567138671875,3,0.005938259757550357,-1.9523722266607053,41.58629989624024,1.216215091874982,41.437599182128906,1.9999903798977987,43.32112503051758,0.005938259757550357
5124,2000-06-23,42.03239822387695,42.42892837524414,41.48716354370117,42.03239822387695,5689074.0,0.007125948270196636,1.375014430292069,0.0,27.083336673662657,40.95150928733253,0.8722831922843781,1.7483235668016306,-0.2825199725481582,-2.9091394139252955,7.6575238338081775,0.9417648315429688,-0.005459565569950087,-1.5452344894409151,-4.1398570646758515,1.0493880857940212,-2.8425457770583833,-0.24792320182344696,3.1176646586715364,33.33333333333323,-5.694205958555401,1.2973112876174675,6,0.6443634033203125,0.6691474914550781,-1.6852617263793945,-2.7261581420898438,-1.9826622009277344,4,-0.004717049199163492,-1.3999917908303574,41.7349967956543,-1.9523722266607053,41.58629989624024,1.216215091874982,41.437599182128906,-0.004717049199163492
5125,2000-06-26,41.933265686035156,42.13153076171875,41.33846664428711,42.03239822387695,2077134.0,-0.002358479221523102,4.333358987185901,-100.0,21.89781800981733,37.66355986431197,0.7686254347293016,1.9020326065098487,-0.05773681916646467,-2.745936621525928,8.383510349650464,0.7930641174316406,-0.3329774923661688,-1.617105484008789,-4.27113097652942,1.0369200085118422,-2.9441182302691047,-0.29009273774847344,3.060368045469204,34.14636893320519,1.8161947591087184,1.327012746260315,6,0.7187137603759766,0.768280029296875,-1.5861291885375977,-2.627025604248047,-0.6939315795898438,0,-0.036643076759049764,1.375014430292069,42.03239822387695,-1.3999917908303574,41.7349967956543,-1.9523722266607053,41.58629989624024,-0.036643076759049764
5126,2000-06-27,41.388031005859375,42.13153076171875,41.04106521606445,41.933265686035156,1136352.0,-0.013002437832008829,1.3157916055703627,5.500057721168276,20.979021355377625,34.83024208359155,1.1903890085187498,2.3449792425831433,0.6557431204277435,-2.177932065641272,9.061192191082778,1.0904655456542969,-0.7642759122498575,-2.021075630187987,-4.8231572614426526,0.7810060010666788,-3.4221164458153197,-0.620034814560654,3.455430740642626,19.444426629383308,-6.168401137499632,1.401040815627334,6,1.1648139953613281,1.3135147094726562,-1.0408945083618164,-2.0817909240722656,0.0,1,-0.04790414856772918,4.333358987185901,41.933265686035156,1.375014430292069,42.03239822387695,-1.3999917908303574,41.7349967956543,-0.04790414856772918
5127,2000-06-28,42.71393585205078,42.92459487915039,41.28889846801758,41.388031005859375,1752065.0,0.032035948895556166,-1.1463439051737947,-2.431805779052683,39.4782701805576,34.22476855684929,-0.24913214715139276,0.9990518847698056,-0.4990196180712445,-3.4652114799761904,9.527894301963494,1.6356964111328125,-0.9996464552373965,-0.6499412536621065,-3.4669528663101232,2.16707035898591,-2.058447059986115,0.7585645526619018,1.9013821026249644,88.81573084681503,59.260685634077845,1.40850580632401,6,-0.2354412078857422,0.7806720733642578,-2.218099594116211,-3.407695770263672,-0.18587493896484375,2,-0.062373082132482716,1.3157916055703627,41.388031005859375,4.333358987185901,41.933265686035156,1.375014430292069,42.03239822387695,-0.062373082132482716
5128,2000-06-29,40.89236831665039,42.47849655151367,40.84280014038086,42.47849655151367,1838817.0,-0.04264574310617952,1.062502104407471,-1.196260983146229,28.67436456005923,31.172993966299853,1.3230473587278624,2.7385077892855207,1.415330749965726,-1.5962242165420122,10.220025092255645,1.8711357116699219,-1.1362155055778587,-2.330244255065921,-5.348712469568497,0.6882239594366553,-3.839478362317209,-0.8210101478146328,3.50849447370868,2.3810309127224083,-25.790488827372634,1.5092341072512874,6,1.3382949829101562,2.5031070709228516,-0.3965320587158203,-1.3878631591796875,1.53656005859375,3,-0.0339394174588461,-1.1463439051737947,42.71393585205078,1.3157916055703627,41.388031005859375,4.333358987185901,41.933265686035156,-0.0339394174588461
5129,2000-06-30,42.47849655151367,42.57762908935547,40.54540252685547,41.090633392333984,2611895.0,0.03878787901402747,1.5624996993703613,-0.8750006012592775,43.253984574369966,31.137722323813502,-0.4763526400374474,0.9883436524920484,-0.060866549510194545,-3.1260195130613795,10.335422498943188,2.0322265625,-1.1997681229127366,-0.6078081130981445,-3.492671878453052,2.277055652256763,-2.0502399957755983,0.8346237695793093,1.637721226847141,81.25001002098796,47.46956964726222,1.4424318826774531,6,-0.5700149536132812,0.768280029296875,-0.9789390563964844,-2.8996410369873047,0.6939277648925781,4,-0.07467911360468149,1.062502104407471,40.89236831665039,-1.1463439051737947,42.71393585205078,1.3157916055703627,41.388031005859375,-0.07467911360468149
5130,2000-07-03,41.48716354370117,42.77589416503906,41.18976593017578,42.67676162719727,682795.0,-0.02333729035372778,1.2857127150788852,-0.8571436424605625,42.248061553024655,31.748953623883786,0.2542076066089578,1.7698239619672336,0.9927945090971377,-2.063760325816247,10.015726184531548,1.5861282348632812,-1.28692307062947,-1.4083099365234375,-4.1781960279988795,1.3615761549520045,-2.7932529822611585,-0.02336689078571652,2.2719727095091073,39.5832231024658,2.7929597111919833,1.3849430457377205,7,0.2478351593017578,1.759613037109375,0.30979347229003906,-1.462209701538086,1.7843971252441406,0,-0.034647524631029936,1.5624996993703613,42.47849655151367,1.062502104407471,40.89236831665039,-1.1463439051737947,42.71393585205078,-0.034647524631029936
5131,2000-07-05,41.437599182128906,42.13153076171875,40.941932678222656,42.03239822387695,1189059.0,-0.0011946914982523538,2.0000048100742194,0.499999999999997,40.185670436200596,32.08894442854665,0.3394709669917688,1.5597260231069612,1.0207062044854496,-1.9729124799176532,9.742123451663566,1.1895980834960938,-1.5324303928964866,-1.2422599792480469,-3.733981684672088,1.2494617261759942,-2.4881208319600674,0.0036008734639736417,2.0001636984458884,37.499979958024085,0.26118896220255294,1.2458608527120192,7,0.29739952087402344,1.8091773986816406,0.44609928131103516,-1.4126453399658203,1.6356925964355469,2,-0.004784666090623779,1.2857127150788852,41.48716354370117,1.5624996993703613,42.47849655151367,1.062502104407471,40.89236831665039,-0.004784666090623779
5132,2000-07-06,41.834129333496094,42.03239822387695,41.437599182128906,41.48716354370117,1534176.0,0.009569332181247558,-1.6666951710691715,-0.5833327988814992,42.030834342666154,33.981262409526195,-0.02034734402511873,0.9215639217356184,0.6066846708664997,-2.3056483343344496,9.453734887134887,0.5947990417480469,-1.652241900237243,-0.6623336791992216,-2.793259737581934,1.468592379183491,-1.7277967083905779,0.4031293499921347,1.3143975117067654,57.77770176668776,20.155250187859465,1.065463029191356,7,-0.09913063049316406,1.4126472473144531,0.049569129943847656,-1.8091754913330078,2.676593780517578,3,-0.010663502139138137,2.0000048100742194,41.437599182128906,1.2857127150788852,41.48716354370117,1.5624996993703613,42.47849655151367,-0.010663502139138137
5133,2000-07-07,41.04106521606445,42.32979583740234,40.34713745117188,41.98283004760742,1753326.0,-0.018957347268050873,1.4242376185900762,-2.714287284921115,37.95180856950838,35.1888703979535,0.7419554539292577,1.5439439065764304,1.3902584069235928,-1.4590854136135363,10.146703800698306,1.9826583862304545,-1.5760920722708747,-1.2967849731445327,-3.3608349701148015,0.7672650238257361,-2.328809971629667,-0.26475997465939827,1.847149197303665,28.57131638300926,-6.385378055114671,1.0320249984851337,7,0.5948009490966797,2.106578826904297,0.8426332473754883,-1.0161113739013672,4.956653594970703,4,0.03623189820227757,-1.6666951710691715,41.834129333496094,2.0000048100742194,41.437599182128906,1.2857127150788852,41.48716354370117,0.03623189820227757
5134,2000-07-10,41.28889846801758,41.58629989624024,41.04106521606445,41.23933410644531,1893920.0,0.006038665191762993,-1.4444387436614738,-0.052629233872601044,40.167867654821166,37.21887591406504,0.4219368304161648,1.0945798382847514,1.1100522080871116,-1.6482698047305036,10.877121615428184,0.5452346801757884,-1.5049859566904473,-0.8853822708129897,-2.7127997336787075,0.9420351920527281,-1.7990910022458522,0.028326460619872762,1.294386709886993,38.77543648026319,6.44263965963237,0.91370873143286,7,0.3469676971435547,1.8587455749511719,0.5947999954223633,-1.2639446258544922,4.807952880859375,0,0.02761105162710087,1.4242376185900762,41.04106521606445,-1.6666951710691715,41.834129333496094,2.0000048100742194,41.437599182128906,0.02761105162710087
5135,2000-07-11,40.84280014038086,41.68543243408203,40.54540252685547,41.6358642578125,2703312.0,-0.010804316515788503,1.5555465292772088,-16.00069268067421,46.657377017551006,40.07202654319542,0.7790065513369555,1.3832248852014004,1.5291118830174142,-1.1415640510592908,11.952343291614131,1.1400299072265625,-1.3699104764462078,-1.1864986419677734,-2.9490167761357355,0.5760194922001887,-2.0677577090517545,-0.3052395748837924,1.4869956970214773,24.999903798422885,-10.0999120806962,0.8812590670839795,7,0.7930660247802734,2.3048439025878906,1.3382978439331055,-0.52044677734375,5.353183746337891,1,0.05703879675287293,-1.4444387436614738,41.28889846801758,1.4242376185900762,41.04106521606445,-1.6666951710691715,41.834129333496094,0.05703879675287293
5136,2000-07-12,41.78456497192383,42.181095123291016,41.090633392333984,41.23933410644531,1264084.0,0.023058282691344134,-1.5882267724805448,-0.6874990981110839,51.023012768074814,41.354775719586215,-0.11241646668958083,0.3665629759474385,0.5674984830126633,-2.0126727119736216,12.795366129396346,1.3382949829101562,-1.2436452301839722,-0.18525409698486328,-1.8929524525121337,1.5224442585424072,-1.0391032747484985,0.6685950807787719,-1.437427520751946,72.50000962015785,33.08800386638002,0.8538491777636341,7,-0.22304916381835938,1.3135128021240234,1.2639455795288086,-1.090463638305664,3.469654083251953,2,0.03558720063307197,1.5555465292772088,40.84280014038086,-1.4444387436614738,41.28889846801758,1.4242376185900762,41.04106521606445,0.03558720063307197
5137,2000-07-13,42.42892837524414,42.825462341308594,41.388031005859375,41.933265686035156,1589027.0,0.015421086799713768,1.2307708246382087,0.9090877288723772,53.406327218634864,44.10277157053906,-0.8956465604055808,-0.3627641987220045,-0.07046007963202783,-2.570044116333527,13.20761864460801,1.4374313354492188,-1.0555734116831985,0.5012409210205107,-1.1100912281989181,2.1125730702399395,-0.3044251535892073,1.3069069956302286,-2.045111770629873,83.99991996034954,40.21231312279926,0.805666074609715,7,-0.8426284790039062,0.6443653106689453,0.7311067581176758,-1.7348270416259766,4.262718200683587,3,0.01518688847433336,-1.5882267724805448,41.78456497192383,1.5555465292772088,40.84280014038086,-1.4444387436614738,41.28889846801758,0.01518688847433336
5138,2000-07-14,42.181095123291016,42.7263298034668,41.58629989624024,42.181095123291016,1294977.0,-0.005841138615646169,1.0908976422024637,0.0,50.73348326649566,44.93382698077525,-0.4981709299852639,-0.21989640218681927,0.20819481331809442,-2.2025365784412543,14.125826835901547,1.1400299072265554,-0.803853946786738,0.3128875732421861,-1.1556635434827243,1.7814386899670964,-0.4213879851202691,1.0471631316046413,-1.6996126892089762,71.73902132159063,25.529001880389444,0.7342755583624558,7,-0.5947952270507812,0.6691493988037109,0.9789400100708008,-1.4869937896728516,4.708820343017578,4,0.05522919648988234,1.2307708246382087,42.42892837524414,-1.5882267724805448,41.78456497192383,1.5555465292772088,40.84280014038086,0.05522919648988234
5139,2000-07-17,42.52806091308594,42.7263298034668,42.08196258544922,42.181095123291016,1093733.0,0.008225623084957334,-1.3636490845104912,100.0,52.863947347539735,46.11336984683248,-0.935773190855663,-0.6797912882986878,-0.10487993919664262,-2.446381427220089,15.060829439005301,0.6443672180175781,-0.8007917121096852,0.7094198226928725,-0.5805346656984867,1.9993743110842317,0.06444257849719293,1.354397066888552,-1.9528192827148345,86.95641990015125,37.60027430413359,0.6449772441956804,7,-0.9417610168457031,0.14870071411132812,0.6319742202758789,-1.8339595794677734,4.460987091064453,0,0.08158514222033575,1.0908976422024637,42.181095123291016,1.2307708246382087,42.42892837524414,-1.5882267724805448,41.78456497192383,0.08158514222033575
5140,2000-07-18,42.47849655151367,43.420257568359375,42.37936019897461,42.825462341308594,1187168.0,-0.0011654507755141097,-2.8181360236757595,-1.0,55.51379804530102,47.81649513673253,-0.8166830621704193,-0.734235947345951,-0.011714241984606133,-2.3079746730330157,15.40194338072289,1.0408973693847656,-0.5215611562265252,0.7019868850708022,-0.426250432875527,1.8302242030171314,0.1378682260976376,1.2661055440439668,-1.8132460927050715,59.57455170076159,6.168960913379706,0.5641186589731652,7,-0.5947990417480469,-0.04956626892089844,0.768280029296875,-1.7843952178955078,4.114017486572266,1,0.08518085834265121,-1.3636490845104912,42.52806091308594,1.0908976422024637,42.181095123291016,1.2307708246382087,42.42892837524414,0.08518085834265121
5141,2000-07-19,43.122859954833984,43.469825744628906,42.47849655151367,43.02372741699219,904341.0,0.015169166887507357,1.4999975949628903,-0.2857127150788852,52.220730184918246,48.94870578587165,-1.3375054752724154,-1.313198707166734,-0.608883587421353,-2.8374780414395815,15.030078704191984,0.9913291931152344,-0.48531891314003417,1.262087249755858,-0.0030036315815138437,2.5271781310932298,0.629541809087172,1.8946326904245439,-2.2923090694523367,83.33333333333334,32.98557410078713,0.6325454406686842,7,-1.2143783569335938,-0.8921966552734375,0.3841409683227539,-2.4287586212158203,3.469654083251953,2,0.07126438123778178,-2.8181360236757595,42.47849655151367,-1.3636490845104912,42.52806091308594,1.0908976422024637,42.181095123291016,0.07126438123778178
5142,2000-07-20,42.67676162719727,43.32112503051758,42.57762908935547,43.17242431640625,1073684.0,-0.010344822400553788,-1.1428626401112645,-4.999999999999928,61.392403830135926,51.553216370385826,-0.8485432462304985,-0.8234349181670026,-0.08145169504962979,-2.297733528193369,14.638117998465356,0.7434959411621094,-0.36756383418094174,0.7614658355712933,-0.5470655400435191,2.069997211186106,0.10720014776389064,1.415731523378696,-1.635068753075842,57.89470486374844,1.4183614215323672,0.6542656878074055,7,-0.6691474914550852,-0.47088050842285867,0.669147491455071,-1.9826602935791087,3.717487335205071,3,0.060394869003742135,1.4999975949628903,43.122859954833984,-2.8181360236757595,42.47849655151367,-1.3636490845104912,42.52806091308594,0.060394869003742135
5143,2000-07-21,41.98283004760742,42.825462341308594,41.7349967956543,42.37936019897461,1194355.0,-0.016260174229049684,-1.444451095414821,0.8000000000000115,46.42855964879297,52.248848814160475,-0.0077931597713529754,-0.11592799097343232,0.6730455429177766,-1.5013687164374048,14.496283851132919,1.0904655456542969,-0.23270309753196727,0.055142593383791905,-1.2508912013223323,1.3611763880899161,-0.5978743039692702,0.708159490736854,-0.7468865438453918,14.285745698422298,-37.44349546789551,0.6530168973530615,7,0.024784088134765625,0.2230510711669922,1.263946533203125,-1.2887287139892578,5.60101318359375,4,0.11216053141202331,-1.1428626401112645,42.67676162719727,1.4999975949628903,43.122859954833984,-2.8181360236757595,42.47849655151367,0.11216053141202331
5144,2000-07-24,41.834129333496094,42.42892837524414,41.28889846801758,41.28889846801758,818975.0,-0.003541941168394458,-3.181824542255246,-1.3750048100973564,52.8455325248857,52.93642164830877,0.25298618981792487,0.018084516661033945,0.8402867367023887,-1.2587653174712443,14.688246961852267,1.1400299072265625,-0.14341621154840567,-0.08364467620849325,-1.3893417915152426,1.2220524390982561,-0.7364932338618715,0.569203881444885,1.6356964111328125,24.99995627207167,-27.098048635856955,0.6528485576533761,7,0.44610023498535156,0.29740142822265625,1.5613470077514648,-1.1400279998779297,5.2044830322265625,0,0.1208531458252291,-1.444451095414821,41.98283004760742,-1.1428626401112645,42.67676162719727,1.4999975949628903,43.122859954833984,0.1208531458252291
5145,2000-07-25,40.39670181274414,41.834129333496094,40.34713745117188,41.6358642578125,1624837.0,-0.03436016342763992,-1.222224755932458,-2.2727298169020984,43.04634951506784,52.050125731308,1.8109173313956006,1.4066119190988928,2.303902854743413,0.27782260853851426,15.036566422571745,1.4869918823242116,0.03559751947204148,-1.4442440032958999,-2.9163268638689956,0.027838857277195928,-2.1802854335824478,-0.708202573009352,3.0295053863525396,1.5872337202567044,-50.19449615397882,0.7360414302865479,7,1.51177978515625,1.5861301422119212,2.9739913940429688,0.29739952087402344,6.443645477294922,1,0.1631902084968364,-3.181824542255246,41.834129333496094,-1.444451095414821,41.98283004760742,-1.1428626401112645,42.67676162719727,0.1631902084968364
5146,2000-07-26,39.405372619628906,40.84280014038086,39.25667190551758,40.64453506469727,2379379.0,-0.024539854706715047,-1.0645132459949205,1.0000000000000058,34.96933355367217,50.00157087964548,2.714751841135879,2.362938511412267,3.3072453155454653,1.3643458344761115,15.442243030584446,1.5861282348632812,0.15088485155942521,-2.336440277099612,-4.161627852800301,-0.5112527013989236,-3.24903406494996,-1.4238464892492644,3.8976717895507846,3.658566344305622,-45.4081259575587,0.9125937878503457,7,1.957876205444336,1.957876205444336,3.9529285430908203,1.2887287139892578,7.893466949462891,2,0.1823898859638473,-1.222224755932458,40.39670181274414,-3.181824542255246,41.834129333496094,-1.444451095414821,41.98283004760742,0.1823898859638473
5147,2000-07-27,40.04973602294922,40.64453506469727,39.801902770996094,39.801902770996094,1259671.0,0.016352171302634444,-5.7999938431228255,-0.2000006156896174,43.75000300629783,49.22562862851238,1.8968864736409898,1.5902805846670915,2.6442803803343295,0.8103925895968871,16.57926892193045,1.2391624450683665,0.2308855901189304,-1.5588668823242173,-3.4720853930175153,0.35435162836908063,-2.5154761376708663,-0.6022576269775683,3.010526036010745,22.222210345502102,-28.220996686567876,0.9566092553466506,7,1.3135128021240234,1.3135128021240234,2.9492082595825195,0.6443653106689453,7.781940460205078,3,0.16336632060165357,-1.0645132459949205,39.405372619628906,-1.222224755932458,40.39670181274414,-3.181824542255246,41.834129333496094,0.16336632060165357
5148,2000-07-28,39.5045051574707,40.59496688842773,39.25667190551758,40.34713745117188,1261815.0,-0.013613844175304646,1.0000057008480117,-3.3999969215614128,39.15662538886287,47.70259285532607,2.2601993491976486,2.1357037297568056,3.1865614718481226,1.4493210387846815,17.572501061157162,1.3382949829101491,0.17782099132823248,-2.0347045898437486,-4.147565021621666,0.07815584193416925,-3.0911348057327075,-0.9782743739547897,3.3275414922827196,7.812522547222904,-42.28458170806226,1.0564302158889582,7,1.858743667602539,1.858743667602539,3.4076976776123047,1.189596176147461,9.070671081542969,4,0.17440400221362395,-5.7999938431228255,40.04973602294922,-1.0645132459949205,39.405372619628906,-1.222224755932458,40.39670181274414,0.17440400221362395
5149,2000-07-31,39.30624008178711,40.24800109863281,39.25667190551758,39.5045051574707,1631646.0,-0.005018796587712759,-5.66660680844514,0.23529251984010013,40.37267407342963,46.020245747340354,2.182948218341515,2.1967546174467287,3.4066766885380915,1.7442477607602456,18.41313839444133,0.9913291931152344,0.029395588272379314,-2.074356842041013,-4.35957637501496,0.21086269093293453,-3.216966608527983,-0.9317470755540427,3.3112840833121595,1.9231423856496934,-49.22743169682686,1.1426097664869723,7,2.057008743286133,2.057008743286133,3.4820470809936523,1.3878612518310547,9.516769409179688,0,0.21059259629489624,1.0000057008480117,39.5045051574707,-5.7999938431228255,40.04973602294922,-1.0645132459949205,39.405372619628906,0.21059259629489624
5150,2000-08-01,40.04973602294922,40.44626998901367,39.851470947265625,40.148868560791016,1070531.0,0.01891546837385283,-1.4000153923115404,0.5,38.85348288984194,44.53499604788743,1.183119405479637,1.4124665844528081,2.7021105075736926,1.0932209418820804,19.39292782618061,1.1400299072265625,-0.06273819058533547,-1.2589895248413114,-3.6192798232269325,1.1013007735443097,-2.439134674034122,-0.07884437564850089,2.3661370065751512,50.0,1.4859576096398683,1.1801451491928094,8,1.2391624450683594,1.3135128021240234,2.6394176483154297,0.6443653106689453,8.971538543701172,1,0.17450492904044834,-5.66660680844514,39.30624008178711,1.0000057008480117,39.5045051574707,-5.7999938431228255,40.04973602294922,0.17450492904044834
5151,2000-08-02,41.23933410644531,41.23933410644531,39.90103530883789,40.24800109863281,1539220.0,0.029703019336118297,1.699998460780692,-10.000076961557703,42.857149401466025,42.475523333590765,-0.33721602982363663,0.218453623201583,1.5261200441295841,0.002365336309694044,19.900536193944973,1.3382987976074219,-0.19221463409263606,-0.059478187561033735,-2.4191548021841243,2.300198427062057,-1.2393164948725754,1.120360119750508,0.9869868556386479,100.0,53.66242607195467,1.1798383073115444,8,-0.19826698303222656,0.12391471862792969,1.4374284744262695,-0.5452327728271484,8.376739501953125,2,0.13581725566025482,-1.4000153923115404,40.04973602294922,-5.66660680844514,39.30624008178711,1.0000057008480117,39.5045051574707,0.13581725566025482
5152,2000-08-03,41.388031005859375,41.883697509765625,40.793235778808594,40.941932678222656,1671618.0,0.0036057056360379036,-1.9333511200500764,0.44999846078069206,45.180717585048,42.33687421539688,-0.7687904276654649,0.03649362639851006,1.3658746049559696,-0.057593477093497825,20.186260594903132,1.0904617309570312,-0.3591574386458447,0.11152362823486328,-2.2352455128106357,2.4582927692803622,-1.0618609422878862,1.2849081987576128,0.6601110128306047,81.13202615517984,36.43751120416023,1.1733845705227484,8,-0.5452308654785156,-0.024782180786132812,1.2391643524169922,-0.6939296722412109,8.575008392333984,3,0.1428144422332056,1.699998460780692,41.23933410644531,-1.4000153923115404,40.04973602294922,-5.66660680844514,39.30624008178711,0.1428144422332056
5153,2000-08-04,42.52806091308594,42.77589416503906,41.23933410644531,41.28889846801758,1122734.0,0.027544917685626613,-1.2963015748592603,2.777778727916403,50.0,42.02070393485403,-2.037623812130846,-1.0397298557247439,0.18256347620077662,-1.1290554652747105,19.411242616654267,1.53656005859375,-0.5208817370754915,1.177203750610353,-1.2315605574951505,3.5859680587158564,-0.027178403442398746,2.3815859046631047,-3.2713890075683594,92.95772663171256,51.39452352375028,1.2043821540527528,8,-1.5117778778076172,-1.1648120880126953,0.45849037170410156,-1.8339595794677734,7.187145233154304,4,0.12470861488153173,-1.9333511200500764,41.388031005859375,1.699998460780692,41.23933410644531,-1.4000153923115404,40.04973602294922,0.12470861488153173
5154,2000-08-07,42.42892837524414,42.47849655151367,41.48716354370117,42.37936019897461,1042917.0,-0.00233099124938696,12.332922887486532,0.04000135451716081,49.726766534052196,42.76297249251896,-2.0620977752028153,-0.89678882193639,0.2235870680229084,-0.9849784256461618,18.594341703829848,1.0408973693847656,-0.7544508344177174,1.0210697174072294,-1.435012157514997,3.477151592329456,-0.20697122005388735,2.249110654868346,-3.101872024536135,88.13558216587096,46.832721762542235,1.2280409374611139,8,-1.4126453399658203,-1.0656795501708984,0.3841409683227539,-1.7348270416259766,8.228038787841797,0,0.14485984207311864,-1.2963015748592603,42.52806091308594,-1.9333511200500764,41.388031005859375,1.699998460780692,41.23933410644531,0.14485984207311864
5155,2000-08-08,43.17242431640625,43.27156066894531,42.42892837524414,42.42892837524414,1321709.0,0.017523325939005296,-1.2666762440803887,14.999461289826074,50.270258801975366,44.46307529788598,-2.64902404512231,-1.5355341185519364,-0.5082574793072396,-1.74997937035738,17.425043802155283,0.8426322937011719,-0.7883099036976091,1.6480844497680636,-0.9138494305038307,4.210018330039958,0.3671175096321164,2.9290513899040107,-3.7763912094116208,97.0587269951322,58.54959929864878,1.2809669401359463,8,-1.9083080291748047,-1.8091754913330078,-0.5947952270507812,-1.1400279998779297,7.534111022949219,1,0.13088412948848993,12.332922887486532,42.42892837524414,-1.2963015748592603,42.52806091308594,-1.9333511200500764,41.388031005859375,0.13088412948848993
5156,2000-08-09,43.27156066894531,43.32112503051758,42.37936019897461,42.57762908935547,1736430.0,0.0022962887562787415,1.375014430292069,0.9333360697372539,53.370793561026105,45.53205202618912,-2.393801926164464,-1.599567197612501,-0.6502773942351112,-1.8607653925855416,16.7249795900535,0.9417648315429688,-0.8653353415275831,1.6728710174560533,-1.0045651225912664,4.350307157503373,0.33415294743239343,3.011589087479713,-3.7205064594726593,98.03929853577417,59.42189043834004,1.3387180700236612,8,-1.9826622009277344,-1.9083118438720703,-0.7806730270385742,-1.0408973693847656,7.03844070434571,2,0.13287512187725348,-1.2666762440803887,43.17242431640625,12.332922887486532,42.42892837524414,-1.2963015748592603,42.52806091308594,0.13287512187725348
5157,2000-08-10,43.07329177856445,43.5689582824707,42.825462341308594,43.469825744628906,980627.0,-0.004581967632222517,1.4999903798669856,-0.5714309273816722,56.54761195793887,47.46438386719756,-1.9238515506227571,-1.423534403093214,-0.4789051726311868,-1.6532571480975733,16.72993844073995,0.7434959411621094,-0.7497148352125507,1.4423839569091825,-1.2920187098585316,4.176786623676897,0.075182623525329,2.809585290293036,-3.2960333198291067,78.72332760763521,35.49853409042808,1.3672013333838566,8,-1.6604766845703125,-1.6604766845703125,-0.5824041366577148,-0.6691455841064453,6.691478729248047,3,0.15189881152965468,1.375014430292069,43.27156066894531,-1.2666762440803887,43.17242431640625,12.332922887486532,42.42892837524414,0.15189881152965468
5158,2000-08-11,44.51072311401367,44.56028747558594,43.420257568359375,43.51939010620117,1622946.0,0.03337175488789934,1.090912271127623,-2.4999951899489172,63.91753886044278,50.08047995464347,-2.8792554991196297,-2.822181894040071,-1.9302804771303101,-3.076162464550066,17.019309761278922,1.4869956970214844,-0.4166178852099378,2.763333892822267,-0.25362944476309934,5.780297230407633,1.2548522240295839,4.27181556161495,-4.430128669379499,98.38716684810471,50.67358361161874,1.5084816687926832,8,-2.3048439025878906,-2.602243423461914,-2.0198354721069336,-2.106576919555664,5.551448822021484,4,0.12249444409639554,1.4999903798669856,43.07329177856445,1.375014430292069,43.27156066894531,-1.2666762440803887,43.17242431640625,0.12249444409639554
5159,2000-08-14,45.997718811035156,45.997718811035156,42.974159240722656,44.31245422363281,2050906.0,0.03340758345382455,2.588231299600255,1.699998460780692,78.97436403426548,54.5383556373572,-3.707084938871816,-4.254017370822041,-3.4621662676753715,-4.525592027440226,17.6586994160266,3.0235595703125,-0.15308961393603937,4.0768466949462905,0.5201258813782488,7.633567508514332,2.298486288162266,5.855207101730315,-5.469155063305806,100.0,44.53287014878175,1.778360406784022,8,-3.048341751098633,-3.370523452758789,-3.605963706970215,-3.5935726165771484,2.6765899658203125,0,0.08081894996743255,1.090912271127623,44.51072311401367,1.4999903798669856,43.07329177856445,1.375014430292069,43.27156066894531,0.08081894996743255
5160,2000-08-15,46.09685134887695,46.54294967651367,45.65075302124024,45.997718811035156,2342560.0,0.0021551620472537447,-1.2499987974814675,0.05882312996002553,88.13558732462528,59.569293184374885,-3.194122975870691,-4.288021939084629,-3.609158333707576,-4.586992063908383,19.16219031068379,0.8921966552734304,0.23922026672600794,3.9950614929199233,-0.01970026737468089,8.009823253214527,1.9876806127726212,6.002442373067225,-4.9119889935509065,89.28572737434263,26.13886692739989,2.007380880147303,8,-2.4287586212158203,-3.197040557861328,-3.7050962448120117,-3.6927051544189453,3.1722564697265696,1,0.098924670140623,2.588231299600255,45.997718811035156,1.090912271127623,44.51072311401367,1.4999903798669856,43.07329177856445,0.098924670140623
5161,2000-08-16,46.19598388671875,46.49338150024414,45.35335159301758,45.997718811035156,1292203.0,0.002150527312408501,1.875014430292069,2.0,87.34939256314061,64.25470151527406,-2.811917490803168,-4.3691264781322445,-3.7703665134723323,-4.654555500040914,20.685163858582527,1.1400299072265625,0.6786132108131255,3.940537834167479,-0.4558630393056262,8.336938707640584,1.74233739743093,6.138738270904028,-4.260989306426438,90.66665845747175,21.420134386878033,2.1982004367365517,8,-2.304841995239258,-3.296173095703125,-3.8042287826538086,-3.791837692260742,3.6679229736328125,2,0.09763947151114771,-1.2499987974814675,46.09685134887695,2.588231299600255,45.997718811035156,1.090912271127623,44.51072311401367,0.09763947151114771
5162,2000-08-17,45.25421905517578,46.29511642456055,44.659423828125,46.19598388671875,1679940.0,-0.02038629232039635,1.8695608528636247,-4.7500288605841385,83.33331121806057,67.95840276172524,-1.412611535998252,-3.3986129884934257,-2.894910949917687,-3.685585925142874,22.042346237792753,1.6356925964355469,1.0972608309743208,2.8699001312255845,-1.7251220360535129,7.464922298504682,0.5723890475860358,5.167411214865133,-2.6741107614124786,63.888868104628685,-12.586313249668294,2.2975110836395496,8,-1.2391624450683594,-2.3544082641601562,-2.924422264099121,-2.8500728607177734,5.749713897705078,3,0.11171957938222343,1.875014430292069,46.19598388671875,-1.2499987974814675,46.09685134887695,2.588231299600255,45.997718811035156,0.11171957938222343
5163,2000-08-18,46.69164657592773,46.69164657592773,45.25421905517578,45.40291976928711,1290438.0,0.031763392469536855,1.2307715077316672,-1.368416788859267,87.43715483501693,72.14844590627688,-2.4555520103411297,-4.706483904432851,-4.3417658626535385,-5.042853569674499,22.78574549648334,1.437427520751946,1.4679251248334992,4.0718868255615135,-0.9033321209727561,9.047105772095783,1.5842773522943787,6.559496298828648,-3.556740488579372,100.0,13.512258384769439,2.4876094732671348,8,-2.1561431884765554,-3.717487335205071,-4.361849784851067,-4.2875003814697195,6.59234619140625,4,0.0658174246840364,1.8695608528636247,45.25421905517578,1.875014430292069,46.19598388671875,-1.2499987974814675,46.09685134887695,0.0658174246840364
5164,2000-08-21,46.889915466308594,47.038612365722656,45.997718811035156,46.49338150024414,1169893.0,0.004246346079452401,2.0000054972541217,0.30769435695848996,86.702101529725,76.19642843158239,-2.1841725509942904,-4.750105817436754,-4.55853807134541,-5.148707153812424,23.275617719781255,1.0408935546875,1.8466177488903952,4.017366409301758,-1.292302684436109,9.327035503039625,1.3625318624328244,6.672200956170691,-3.1859309007875396,93.75010021004024,2.537563773350385,2.654834546868932,8,-2.180929183959961,-3.7422733306884766,-4.671643257141113,-4.485769271850586,5.700145721435547,0,0.0676532776435883,1.2307715077316672,46.69164657592773,1.8695608528636247,45.25421905517578,1.875014430292069,46.19598388671875,0.0676532776435883
5165,2000-08-22,46.98904800415039,47.18731307983398,46.34468460083008,46.394248962402344,1017068.0,0.0021141547570719954,-1.4285769258255296,1.4999951899489172,84.93972691780412,79.70408769344661,-1.883000463538977,-4.564033827861067,-4.649037771165709,-5.1515354505907425,23.123699957148993,0.8426284790038991,2.12829842300863,3.786881637573245,-1.6914503318317031,9.265213606978193,1.047715652870771,6.526047622275719,-2.684830434593046,92.15689233420532,1.9709833788898123,2.7391659847024736,8,-1.9826602935791016,-3.7670555114746094,-4.857517242431641,-4.584901809692383,6.0966796875,1,0.035864969483021314,2.0000054972541217,46.889915466308594,1.2307715077316672,46.69164657592773,1.8695608528636247,45.25421905517578,0.035864969483021314
5166,2000-08-23,46.59251403808594,47.13774871826172,46.54294967651367,46.98904800415039,1274172.0,-0.008438859328016801,-1.4000153923115404,-0.6666688044740032,80.70171411700426,82.38787682223166,-1.0793549130026179,-3.7960764336245063,-4.22353298502486,-4.670314015746982,22.281877511310526,0.5947990417480469,2.442654036041624,3.0309906005859375,-2.3405452972186467,8.402526498390522,0.34522265168364896,5.716758549488226,-1.7116773664732676,76.47052609816959,-14.246760507866924,2.6857679489022916,8,-1.5117778778076172,-3.3705215454101562,-4.436200141906738,-4.18836784362793,6.443645477294922,2,0.057446863209177135,-1.4285769258255296,46.98904800415039,2.0000054972541217,46.889915466308594,1.2307715077316672,46.69164657592773,0.057446863209177135
5167,2000-08-24,46.59251403808594,47.33601379394531,46.04728317260742,46.54294967651367,1471256.0,0.0,-1.4761915232807432,-0.12499398743614658,77.70265983723773,83.91955693076443,-0.5896651125819119,-3.4580726277692904,-4.2035524531749004,-4.606927000527264,21.198945350130835,1.2887306213378906,2.7259765348612675,2.7038516998291016,-2.5630758175789126,7.970779217237116,0.07038794112509805,5.337315458533105,-1.2503820848290061,64.28563575394426,-25.068093011075604,2.6334637587040066,8,-1.4374275207519531,-3.296171188354492,-4.522941589355469,-4.18836784362793,4.807952880859375,3,0.07021284190828392,-1.4000153923115404,46.59251403808594,-1.4285769258255296,46.98904800415039,2.0000054972541217,46.889915466308594,0.07021284190828392
5168,2000-08-25,46.394248962402344,46.84034729003906,46.09685134887695,46.49338150024414,1122230.0,-0.004255298941832741,-1.1428626401112645,-2.000076964519357,76.6666307514942,83.66314212156762,-0.10742102114014784,-2.8640197563278775,-3.9903945747928162,-4.3584472665784375,19.741329300373234,0.7434959411621094,2.9916924611395572,2.161099433898926,-2.7902682168271724,7.112467084625024,-0.3145843914641233,4.636783259261975,-0.6533406410077376,29.6295029444796,-57.40480182140331,2.4756838253630495,8,-0.3965301513671875,-3.0979061126708984,-4.287501335144043,-3.990102767944336,4.213153839111328,4,0.09935895274895334,-1.4761915232807432,46.59251403808594,-1.4000153923115404,46.59251403808594,-1.4285769258255296,46.98904800415039,0.09935895274895334
5169,2000-08-28,47.58384323120117,47.93081283569336,46.09685134887695,46.09685134887695,1925696.0,0.025640985583425868,-1.4666731656259782,-15.000038480778851,77.98738515735155,82.53556410298165,-1.1715652637085228,-3.5855114215027157,-5.155759473137053,-5.4801109481419275,18.47317742190756,1.8339614868164062,3.3023585318352744,2.9368135452270536,-1.6509957831267243,7.524622873580832,0.6429088810501682,5.230718209403939,-1.53656005859375,81.57875549866735,-4.0145448413223335,2.2939046641768885,8,-1.2887248992919922,-3.990100860595703,-5.477095603942871,-5.179697036743164,2.3296279907226562,0,0.11979170132258599,-1.1428626401112645,46.394248962402344,-1.4761915232807432,46.59251403808594,-1.4000153923115404,46.59251403808594,0.11979170132258599
5170,2000-08-29,47.038612365722656,47.78211212158203,46.93947982788086,47.78211212158203,1714111.0,-0.011458319220440827,1.2666646143742561,-0.5000025653786756,72.61901489747677,80.89885547346344,-0.5349529757804916,-2.6243997643760792,-4.585743656499162,-4.897922075852463,17.3987822663884,0.8426322937011719,3.421451595364985,2.0421388626098604,-2.1158037617777836,6.2000814869975045,-0.03683244958396159,4.1211101748036825,-0.9417610168457031,52.63146169363006,-30.09091818294705,2.0789713121938203,8,-0.7434940338134766,-3.4448699951171875,-4.832732200622559,-4.337066650390625,3.6183547973632812,1,0.11801897511047454,-1.4666731656259782,47.58384323120117,-1.1428626401112645,46.394248962402344,-1.4761915232807432,46.59251403808594,0.11801897511047454
5171,2000-08-30,46.84034729003906,47.33601379394531,46.64208221435547,47.08818054199219,1201038.0,-0.004214943122515913,-1.1538516185559686,0.3333333333333333,72.61904816440739,79.70838180083533,-0.26336875097538837,-2.092278103964844,-4.303765517467511,-4.659519499723956,17.125043730285693,0.6939315795898438,3.2514409607579466,1.5638231277465806,-2.2705235683689295,5.398169823862091,-0.353350220311178,3.4809964758043392,-0.7434959411621094,42.105209860740935,-39.424273562170406,1.9171733480577569,8,-0.2478313446044922,-3.2466049194335938,-4.89469051361084,-4.138801574707031,3.5687904357910156,2,0.1333333496214162,1.2666646143742561,47.038612365722656,-1.4666731656259782,47.58384323120117,-1.1428626401112645,46.394248962402344,0.1333333496214162
5172,2000-08-31,47.2988395690918,48.12907791137695,46.84034729003906,46.84034729003906,1634294.0,0.009788404774493165,-4.621602283032839,-1.8500030784386159,68.97133150876085,77.65662365347355,-0.44849521473966547,-2.1979316132302884,-4.676284832699281,-5.070843493872005,17.739446724318388,1.2887306213378906,3.0138653761391154,1.7267749786376925,-1.7390891413625482,5.192639098637933,-0.0061570813624243215,3.4597070386378093,-0.8351959228515611,59.14636893320518,-19.414194106209663,1.7329320600001195,8,-0.2354412078857422,-3.6059646606445312,-5.935590744018555,-4.696428298950195,3.159862518310547,3,0.12129938067314039,-1.1538516185559686,46.84034729003906,1.2666646143742561,47.038612365722656,-1.4666731656259782,47.58384323120117,0.12129938067314039
5173,2000-09-01,47.8316764831543,48.32734298706055,47.33601379394531,48.32734298706055,1162201.0,0.01126532741430486,2.9999846078069203,-1.0810792821425896,64.3410658471789,75.17206413319063,-0.8969348673873299,-2.4380631864607096,-5.119978274083564,-5.54264619433205,19.310335033893473,1.02850341796875,2.811972547923915,1.9944311141967788,-1.2980319720846225,5.28689420047818,0.3481995710560781,3.6406626573374794,-1.1895942687988281,77.77770176668776,1.8493948721864797,1.6462315431407022,9,-0.6443634033203125,-4.039669036865234,-6.468427658081055,-5.229265213012695,3.5687904357910156,4,0.07461144367473493,-4.621602283032839,47.2988395690918,-1.1538516185559686,46.84034729003906,1.2666646143742561,47.038612365722656,0.07461144367473493
5174,2000-09-05,48.57517623901367,48.87257385253906,48.12907791137695,48.17864227294922,1471886.0,0.015544087318813293,-2.00000769615577,-0.8000015392193079,67.6056292227029,73.24605327817939,-1.537975162271188,-2.843268000768134,-5.773444683622699,-6.204339989729164,21.0840444996862,1.0408973693847656,2.727852388058885,2.4306184768676786,-0.6637672765973122,5.525004230332669,0.8834256001351832,3.977811353600174,-1.7348289489746094,86.66672367498418,11.914651098254666,1.5471928767324958,9,-1.1152477264404297,-4.510553359985352,-7.21192741394043,-5.97276496887207,2.230491638183601,1,0.041836730607017314,2.9999846078069203,47.8316764831543,-4.621602283032839,47.2988395690918,-1.1538516185559686,46.84034729003906,0.041836730607017314
5175,2000-09-06,48.8230094909668,49.36824035644531,48.37691116333008,49.16997528076172,1769466.0,0.005102055641212022,1.6666700871715674,-0.8749963924616879,68.2758628010575,71.86540313196309,-1.6743821816079745,-2.7890650702599302,-5.923312625717038,-6.343561088796122,22.998549678875204,0.9913291931152344,2.4443299632890785,2.3959224700927706,-0.5856483261580294,5.377493266343571,0.905137071967367,3.886707868218174,-1.5762168884277372,80.00002798588392,6.961097274415991,1.4907853981254007,9,-1.1152477264404297,-4.213153839111328,-7.459760665893555,-6.220598220825195,2.7261581420898438,2,0.022334996189835143,-2.00000769615577,48.57517623901367,2.9999846078069203,47.8316764831543,-4.621602283032839,47.2988395690918,0.022334996189835143
5176,2000-09-07,49.02127456665039,49.21953964233398,48.52560806274414,48.8230094909668,911528.0,0.004060894192118081,1.3333461602596488,-0.5714254301577704,79.23077879399443,72.03519412715829,-1.667223056238221,-2.6714568763630666,-6.001711468970214,-6.408006838821429,25.063941140279304,0.6939315795898366,2.1800009768588566,2.306701850891116,-0.4972758850249335,5.110679586807166,0.9047129829330913,3.708690718849141,-1.3501924133300776,86.27450684501532,11.579218637699753,1.401988867958024,9,-1.2887287139892578,-4.386636734008789,-7.6952009201049805,-6.418863296508789,1.0904617309570312,3,0.033366994450779286,1.6666700871715674,48.8230094909668,-2.00000769615577,48.57517623901367,2.9999846078069203,47.8316764831543,0.033366994450779286
5177,2000-09-08,49.61607360839844,49.91347122192383,48.27777862548828,48.67430877685547,1656234.0,0.012133487899000706,1.1290317775571004,4.7500288605841385,76.10621457998617,71.97292566365738,-1.998153677197969,-2.899619636569952,-6.510005695221935,-6.872083587150641,27.15417311516629,1.6356925964355469,1.9879086414522078,2.574361801147461,0.045985422001777465,5.102738180293144,1.3101736115746192,3.8385499907203027,-1.6055598144531231,88.46158969311715,16.266280749223213,1.2641881895728433,9,-1.6109123229980469,-4.262720108032227,-8.413915634155273,-7.013662338256836,-1.7843971252441406,4,0.015984016060823558,1.3333461602596488,49.02127456665039,1.6666700871715674,48.8230094909668,-2.00000769615577,48.57517623901367,0.015984016060823558
5178,2000-09-11,49.96303939819336,50.31000137329102,49.21953964233398,49.81433868408203,1208099.0,0.006993011831879281,1.5882502071175921,0.15789580278518134,76.72414651024081,71.83256581397842,-1.9954972607119075,-2.9694110870089716,-6.705927804343446,-7.115056974097747,28.615011442687837,1.0904617309570455,1.8713593123385905,2.6487117767334,0.09375262453654898,5.203670928930251,1.3712322006349709,3.926191352831829,-1.6852607727050781,84.09105220074275,14.018248109122439,1.2774795760984268,9,-1.4869976043701172,-4.188371658325195,-8.860014915466309,-7.360628128051758,-2.4287605285644602,0,0.00992058720164457,1.1290317775571004,49.61607360839844,1.3333461602596488,49.02127456665039,1.6666700871715674,48.8230094909668,0.00992058720164457
5179,2000-09-12,49.71520614624024,50.31000137329102,49.5665054321289,50.16130447387695,2048636.0,-0.004960331776014404,1.0000102615673518,-2.999974346476441,73.1092447844247,71.88703580141707,-1.5796531527824627,-2.560048199000086,-6.357949999152005,-6.765199570128644,29.196735015201835,0.7434959411621236,1.828599065956034,2.2150041580200295,-0.47403404242172087,4.90404235846178,0.8704850577991508,3.559523258240908,-1.4374275207519602,70.73178972659963,3.309856122408121,1.3445191002208754,9,-1.2391643524169993,-3.8166236877441477,-8.52544021606446,-7.11279487609864,-1.7348289489746236,1,0.03389829598106808,1.5882502071175921,49.96303939819336,1.1290317775571004,49.61607360839844,1.3333461602596488,49.02127456665039,0.03389829598106808
5180,2000-09-13,50.65696716308594,50.65696716308594,49.26910781860352,49.91347122192383,2537752.0,0.01894311800851134,2.733334017434294,-1.6666638162508176,81.53847884335553,72.87808365463353,-2.1838267434323697,-3.3124934787326055,-7.154599838426421,-7.617418799855919,29.56123756151039,1.3878593444824148,1.8441473807605036,2.9287593841552706,-0.020029525020355265,5.8775482933308965,1.4543649295674612,4.40315383874308,-1.9727439880371094,100.0,32.3296045021321,1.474394454587812,9,-1.9083099365234375,-4.138803482055664,-9.467201232910156,-8.054555892944336,-2.0322265625,2,0.0029354444697133886,1.0000102615673518,49.71520614624024,1.5882502071175921,49.96303939819336,1.1290317775571004,49.61607360839844,0.0029354444697133886
5181,2000-09-14,50.70653533935547,51.103065490722656,49.96303939819336,50.458702087402344,2087473.0,0.0009785065914023061,1.1904758414448224,0.3333350435857837,81.67941128780213,74.29009251897145,-1.8185416886147294,-3.169308369833672,-7.053891120476479,-7.618194015092826,30.34310898563342,1.1400260925292969,1.7569368195693684,2.7527999877929688,-0.38637229424986685,5.891972269835804,1.183213846771551,4.3223861288143866,-1.6277633666992202,85.96495965607751,17.128371648070512,1.569586141021418,9,-1.4869956970214844,-3.965322494506836,-9.392852783203125,-8.104124069213867,-1.0408973693847656,3,0.01661782427179892,2.733334017434294,50.65696716308594,1.0000102615673518,49.71520614624024,1.5882502071175921,49.96303939819336,0.01661782427179892
5182,2000-09-15,50.31000137329102,50.756103515625,49.96303939819336,50.31000137329102,1951419.0,-0.007820174725222784,-1.285737845504274,0.0,79.25924574618443,75.9476680633054,-1.061593566452423,-2.5029129816383104,-6.521372943237772,-7.174677557886518,31.878069547406536,0.7930641174316406,1.7518526084708057,2.1034769058227596,-0.9329672408701057,5.139921052515625,0.5852548324763234,3.621698979169196,-1.0408935546875,57.89470486374875,-15.24444877155748,1.518222073346433,9,-0.693929672241218,-3.3457374572753977,-8.983927726745613,-7.707590103149421,-1.5861282348632955,4,-0.003940868023685984,1.1904758414448224,50.70653533935547,2.733334017434294,50.65696716308594,1.0000102615673518,49.71520614624024,-0.003940868023685984
5183,2000-09-18,49.7647705078125,51.103065490722656,49.61607360839844,50.954368591308594,2049897.0,-0.010837424977053978,1.0,-100.0,68.03279050475807,75.9951304279782,-0.23838530363372,-1.808362412147325,-5.818123058578067,-6.576451934303719,33.043400293494386,1.4869918823242188,1.7642175166326979,1.4045898437500028,-1.6200819758334148,4.4292616633334205,-0.107746066041706,2.9169257535417117,1.3382949829101562,27.02694270125876,-43.183909698183314,1.5123359097917086,9,-0.07434844970703125,-2.7261581420898438,-8.35195541381836,-7.162359237670898,0.6443672180175781,0,-0.03884462853806847,-1.285737845504274,50.31000137329102,1.1904758414448224,50.70653533935547,2.733334017434294,50.65696716308594,-0.03884462853806847
5184,2000-09-19,50.062171936035156,50.60740280151367,49.71520614624024,50.16130447387695,1773501.0,0.005976143870209727,-1.2499987974814675,0.0833327988814992,76.06837831722198,76.8609654853298,-0.33824425276563375,-1.9562171724982917,-5.9587812559984386,-6.8312541890838006,34.05069238042252,0.8921966552734304,1.8272615032704351,1.5433784484863295,-1.4893542834004805,4.57611118037314,0.02701208254292453,3.0597448144297346,1.0408935546875,43.24331632557528,-27.985351964179387,1.5163663659434035,9,-0.3717498779296875,-3.0235595703125,-8.004992485046387,-7.459760665893555,0.9417610168457031,1,-0.05049507379815976,1.0,49.7647705078125,-1.285737845504274,50.31000137329102,1.1904758414448224,50.70653533935547,-0.05049507379815976
5185,2000-09-20,48.67430877685547,49.86390686035156,48.17864227294922,49.86390686035156,2475336.0,-0.027722791591083373,1.8333344022370015,12.000076961557703,63.12056040792669,75.07094122021117,1.1469181786537135,-0.45916670498459666,-4.412688968622803,-5.402889683436811,34.268889592787424,1.8835296630859375,1.8908684747490767,0.0712522506713853,-2.8749328196991684,3.017437321041939,-1.401840284513888,1.5443447858566586,2.4287567138671875,16.94920560381936,-55.56897669491141,1.4730925351852753,9,0.9665451049804688,-0.7930641174316406,-5.886022567749023,-6.047113418579102,1.6852607727050781,2,-0.014256629360082762,-1.2499987974814675,50.062171936035156,1.0,49.7647705078125,-1.285737845504274,50.31000137329102,-0.014256629360082762
5186,2000-09-21,49.26910781860352,50.01260375976562,48.07950973510742,48.77344131469727,1825578.0,0.012219979218911492,-1.052629233872578,-0.4166672011185008,63.826073734919696,73.7064811263149,0.6604217145696651,-0.8887260241285944,-4.869445463819488,-5.954900337612891,34.540254499874145,1.933094024658196,1.88224883935721,0.532221603393559,-2.269024970301942,3.3334681770890597,-0.8684016834541879,1.9328448902413058,1.7169807434081932,39.344340890252276,-33.42503687348809,1.4006232868477488,9,0.32217979431151633,-1.3878631591796946,-5.985156059265144,-6.369297027587898,0.7434959411620952,3,-0.013078524181724283,1.8333344022370015,48.67430877685547,-1.2499987974814675,50.062171936035156,1.0,49.7647705078125,-0.013078524181724283
5187,2000-09-22,49.86390686035156,49.96303939819336,48.97170639038086,49.31867218017578,1573895.0,0.012072454080921169,1.6666666666666667,1.1000030784386159,64.13793762330363,72.30801347221077,0.11675263908026778,-1.292122040524859,-5.337217140466862,-6.493520623456803,35.386761254984805,0.9913330078125,1.8662145207353618,0.9634510040283217,-1.6886547806451162,3.6155567887017597,-0.36260188830839724,2.2895038963650407,0.9477869720458969,59.01651133537806,-12.577400428126857,1.3260528923367194,9,-0.27261924743652344,-1.9826622009277344,-6.468430519104004,-6.9640960693359375,2.4783248901367188,4,-0.003976200479760439,-1.052629233872578,49.26910781860352,1.8333344022370015,48.67430877685547,-1.2499987974814675,50.062171936035156,-0.003976200479760439
5188,2000-09-25,51.00393295288086,51.15263366699219,49.86390686035156,50.062171936035156,2583902.0,0.022862751122210367,1.079996552138136,1.7272580983698314,66.01305019677912,71.51954740691681,-0.9611728524318224,-2.1809116814159992,-6.326360007182224,-7.5567140519015155,36.590240441004774,1.288726806640625,1.7982221204282212,1.87299289703369,-0.6606125127049083,4.406598306772288,0.6061901921643909,3.139795601902989,-2.9244232177734375,95.16125228245744,24.421647263477155,1.2668027048693005,9,-1.3878612518310547,-2.800506591796875,-7.546499252319336,-8.104122161865234,0.7930641174316406,0,-0.04470360778960958,1.6666666666666667,49.86390686035156,-1.052629233872578,49.26910781860352,1.8333344022370015,48.67430877685547,-0.04470360778960958
5189,2000-09-26,53.28399276733398,53.33356094360352,51.15263366699219,51.15263366699219,3764387.0,0.044703607789609245,-1.046513209586868,2.263163437663282,73.19585583984463,70.59258929541559,-2.9969215176415958,-4.2288502197551665,-8.437116672063603,-9.746694146831565,37.50115418946628,2.3296279907226634,1.8010627389756806,3.8680452346801673,0.8341751763635088,6.901915292996826,2.3511102055218345,5.3849802638385,-5.143020553588862,99.05657226580908,28.270215214574108,1.5169350291583303,9,-2.5774574279785085,-3.6183528900146413,-9.529161453247063,-10.309833526611321,-1.933094024658196,1,-0.05395344628277077,1.079996552138136,51.00393295288086,1.6666666666666667,49.86390686035156,-1.052629233872578,49.26910781860352,-0.05395344628277077
5190,2000-09-27,52.59006118774414,53.8292236328125,51.84656524658203,53.28399276733398,1911069.0,-0.01302326540392551,1.222221272083597,-0.32558172833407384,67.64704107009204,69.03343704900335,-2.2349753098018112,-3.2650967017229817,-7.576856972319568,-8.961054926972338,38.535464839129986,1.9826583862304688,1.760324049503211,2.8965412139892592,-0.23573865417441908,6.0288210821529375,1.33040127990742,4.462681148071098,-4.24138542480469,78.44827643401605,9.223629848639703,1.5661399340818396,9,-1.6356945037841797,-2.6518077850341797,-8.661746978759766,-9.442419052124023,-0.6443634033203125,2,-0.030160227979216025,-1.046513209586868,53.28399276733398,1.079996552138136,51.00393295288086,1.6666666666666667,49.86390686035156,-0.030160227979216025
5191,2000-09-28,53.08572769165039,53.08572769165039,51.54916763305664,52.39179611206055,1458520.0,0.009425098444680424,3.428563575394426,-1.0000000000000102,67.32671645265503,67.70760046083343,-2.6347322114020386,-3.44553948177532,-7.917779279019676,-9.363574806410114,39.86056072555614,1.53656005859375,1.7805044612735443,3.0799386978149386,-0.09957902760052662,6.259456423230404,1.490179835107206,4.669697560522671,-4.408219056518554,84.6939104061745,17.163069488651757,1.589758862707734,9,-2.1313610076904297,-3.1474742889404297,-8.971537590026855,-9.86373519897461,-2.180927276611328,3,-0.0513538809889692,1.222221272083597,52.59006118774414,-1.046513209586868,53.28399276733398,1.079996552138136,51.00393295288086,-0.0513538809889692
5192,2000-09-29,53.03615951538086,53.28399276733398,52.63962936401367,53.08572769165039,2287583.0,-0.000933738283808605,1.8888850883344481,-0.07143092738167225,65.81629848355156,67.46132356958825,-2.4113728822210163,-3.1032103954154167,-7.696471119265539,-9.201208109751256,40.749191616569036,0.6443634033203054,1.6522314090490013,2.743504524230957,-0.44294903621009496,5.929958084672009,1.150277744010431,4.336731304451483,-4.0495479803881835,79.9999807596846,13.962275707889802,1.5932267802205242,9,-2.0817928314208984,-3.0979061126708984,-8.884795188903809,-9.814167022705078,-1.3878593444824219,4,-0.057009326905323676,3.428563575394426,53.08572769165039,1.222221272083597,52.59006118774414,-1.046513209586868,53.28399276733398,-0.057009326905323676
5193,2000-10-02,51.40046691894531,52.8874626159668,50.35956954956055,52.34223175048828,1749291.0,-0.03084108297775945,1.4878063431042767,18.9993843312298,57.589280959430795,65.40809052983369,-0.5802789095736784,-1.2505612683123957,-5.882133612289827,-7.468206231063547,40.738194923557316,2.6765899658203125,1.4750433239208007,0.9293724060058608,-2.0710864600536,3.9298312720653215,-0.5708570270238695,2.429601839035591,-2.123298658083449,30.000032983379675,-33.97975089920369,1.5002294330297292,10,-0.44610023498535156,-1.437429428100586,-7.174752235412598,-8.104124069213867,0.049564361572265625,0,0.018322106548721795,1.8888850883344481,53.03615951538086,3.428563575394426,53.08572769165039,1.222221272083597,52.59006118774414,0.018322106548721795
5194,2000-10-03,50.60740280151367,51.5987319946289,50.16130447387695,51.40046691894531,1748282.0,-0.015429122826495778,1.4166685372541015,0.8421041972148187,49.773765583325414,63.925113327100206,0.33331083824069907,-0.3135156467698579,-4.911162985700798,-6.602033910975024,40.329300973652096,1.437427520751946,1.3159962912596441,0.03469696044921733,-2.8299939034057573,2.899387824304192,-1.39764847147827,1.4670423923767046,-1.057111218334768,12.162163567590166,-45.30898945864443,1.4323454319274873,10,0.34696388244628906,-0.6443653106689453,-5.960371971130371,-7.311059951782227,0.7930641174316406,1,0.023506329172127582,1.4878063431042767,51.40046691894531,1.8888850883344481,53.03615951538086,3.428563575394426,53.08572769165039,0.023506329172127582
5195,2000-10-04,49.91347122192383,51.15263366699219,49.5665054321289,50.65696716308594,1555738.0,-0.013712056758010238,-1.2068983819560246,0.9374978955925289,46.58119812727861,62.00901603736231,1.3650525761485781,0.49149872585593357,-3.997380720711732,-5.826415526921167,39.43641855885532,1.5861282348632884,1.2884647404943408,-0.7137577056884794,-3.477978464528185,2.0504630531512262,-2.0958680851083287,0.6683526737313699,3.915752410888672,9.333341542528437,-42.69390211856853,1.382110379419852,10,1.4869937896728516,0.32218170166015625,-4.969040870666504,-6.319728851318359,1.6356964111328125,2,0.028798388201872527,1.4166685372541015,50.60740280151367,1.4878063431042767,51.40046691894531,1.8888850883344481,53.03615951538086,0.028798388201872527
5196,2000-10-05,50.65696716308594,50.90480041503906,49.96303939819336,50.26043701171875,1997064.0,0.014895696952359705,1.111106360417985,-0.533331965131373,51.45228295271611,60.59949885174147,0.937741273779821,-0.12982849296403742,-4.475895251491906,-6.484654895304402,38.49528366887457,0.9913291931152344,1.207370580319676,-0.05204639434814595,-2.710988540816274,2.606895752119982,-1.3815174675822064,1.2774246788859145,3.087002105712891,29.333300496553864,-21.044944684886932,1.3294710732340635,10,1.0408973693847656,-0.4213142395019531,-5.712536811828613,-7.063224792480469,2.0322303771972656,3,0.0254403430270298,-1.2068983819560246,49.91347122192383,1.4166685372541015,50.60740280151367,1.4878063431042767,51.40046691894531,0.0254403430270298
5197,2000-10-06,50.40913772583008,51.15263366699219,50.26043701171875,50.65696716308594,1851174.0,-0.004892307043530497,-2.2727298169020984,-0.6249951899026436,52.765968874273916,59.127600927018676,1.420417187837458,0.19021405255089974,-3.981273797462265,-6.171138888400819,37.17735216676904,0.8921966552734375,1.3084789636659764,-0.33952903747558594,-2.9531103112401524,2.2740522362889806,-1.6463196743578692,0.9672615994066973,3.25128226623535,25.37317547489072,-26.80390106998541,1.3067906368822828,10,1.288726806640625,-0.07435226440429688,-5.316008567810059,-6.815395355224609,1.189594268798821,4,0.009832794441056336,1.111106360417985,50.65696716308594,-1.2068983819560246,49.91347122192383,1.4166685372541015,50.60740280151367,0.009832794441056336
5198,2000-10-09,50.458702087402344,51.15263366699219,50.16130447387695,50.40913772583008,1086924.0,0.0009832416067467875,-2.636364908451049,-0.19999384302799883,51.739122869596244,56.743519485879965,1.4364348628768084,0.1893979962527581,-3.7608047736591175,-6.142981494217693,35.55083530225029,0.9913291931152344,1.374920224565038,-0.31474781036376953,-2.906269155284569,2.27677353455703,-1.610508482824173,0.9810128620966339,3.1198396134643502,43.90242071119689,-9.016217284235616,1.2957606724604012,10,1.2391624450683594,0.1239166259765625,-5.080565452575684,-6.765827178955078,2.627025604248047,0,0.023575677421022956,-2.2727298169020984,50.40913772583008,1.111106360417985,50.65696716308594,-1.2068983819560246,49.91347122192383,0.023575677421022956
5199,2000-10-10,51.40046691894531,51.74743270874024,50.50827026367188,51.05350112915039,2434103.0,0.01866407165827777,1.3809502867718144,7.000307858077426,62.44344568975365,56.16534222139793,0.22282720915070087,-0.6531238085083757,-4.409633672895168,-6.987304832596074,33.989178277506205,1.2887306213378977,1.430056671316052,0.5427539825439425,-2.0132372866615427,3.0987452517494276,-0.7352416520587965,1.8207496171466815,2.097834056546624,84.09090511564266,25.522632947444755,1.2779956346027423,10,0.024782180786125707,-0.44610023498535156,-5.910806655883789,-7.60845947265625,2.0817947387695384,1,0.0009642784305914365,-2.636364908451049,50.458702087402344,-2.2727298169020984,50.40913772583008,1.111106360417985,50.65696716308594,0.0009642784305914365
5200,2000-10-11,50.80566787719727,52.04483032226562,50.80566787719727,51.49959945678711,1976637.0,-0.011571860673678214,-2.5714254301578023,-1.9999999999999796,57.013570248532524,55.01943708760654,0.6011040295675656,-0.049132324930404536,-3.546739374815239,-6.293576589418208,32.23406467970026,1.2391624450683452,1.3679952375634485,-0.05948009490965944,-2.6138772625105062,2.4949170726911873,-1.3366786787100864,1.2177184888907675,2.613997187427401,40.476133758697564,-19.676017915487968,1.2771985838004236,10,0.6195812225341655,0.1486988067626882,-5.0433921813964915,-6.741044998168952,2.3791923522949148,2,0.011707336338648844,1.3809502867718144,51.40046691894531,-2.636364908451049,50.458702087402344,-2.2727298169020984,50.40913772583008,0.011707336338648844
5201,2000-10-12,51.54916763305664,51.8961296081543,50.26043701171875,50.60740280151367,2001604.0,0.014634189194333347,1.0000046643313913,-1.3571436424605714,57.589286174433305,54.105324608815614,-0.42832078549384534,-0.7655158122924064,-4.046326967957199,-6.952605271297969,29.973770639791297,1.6356925964355469,1.0145945234475207,0.641888046264647,-1.9292354721075853,3.2130115646368793,-0.6436737129214691,1.9274498054507632,1.7934342389181168,73.68431712083957,12.83544885461113,1.2855617591861173,10,-0.32218360900878906,-0.5948009490966797,-5.390358924865723,-7.236711502075195,2.230491638183601,3,0.0,-2.5714254301578023,50.80566787719727,1.3809502867718144,51.40046691894531,-2.636364908451049,50.458702087402344,0.0
5202,2000-10-13,50.11173629760742,51.35089874267578,49.46737289428711,51.35089874267578,2937720.0,-0.027884666260400426,2.0399982760690683,-1.3157875549866735,46.08695943142424,52.82728888348155,0.6153688858099002,0.6917677044635298,-2.381451285990998,-5.451658262176281,27.342446112468277,2.0817947387695312,0.7091823437849953,-0.7856300354003878,-3.3679543293399306,1.796694258539155,-2.0767921823701627,0.5055321115693872,3.1553436455704187,24.99996299941546,-30.20703088546989,1.291162146969773,10,0.6443653106689453,0.8426303863525391,-3.9281444549560547,-5.799280166625977,4.510551452636719,4,0.05143428332573752,1.0000046643313913,51.54916763305664,-2.5714254301578023,50.80566787719727,1.3809502867718144,51.40046691894531,0.05143428332573752
5203,2000-10-16,47.8316764831543,48.67430877685547,46.889915466308594,48.37691116333008,4173055.0,-0.04549951733685964,2.1304324548605997,0.4400025858963979,26.086959431424248,50.19542153327031,2.610478322595995,2.971953036421411,0.06749559624785917,-3.1428566044460666,25.5847019955186,3.221820831298828,0.28696601014417666,-2.9690351486206055,-5.856530236150562,-0.08154006109064937,-4.4127826923855835,-1.5252876048556274,5.283415178067912,18.269186653149145,-30.094395253309447,1.4437475437649787,10,1.6356964111328125,2.52789306640625,-1.152419090270996,-3.2466049194335938,6.394081115722656,0,0.07875650172540594,2.0399982760690683,50.11173629760742,1.0000046643313913,51.54916763305664,-2.5714254301578023,50.80566787719727,0.07875650172540594
5204,2000-10-17,47.5342788696289,47.93081283569336,47.08818054199219,47.8316764831543,2541787.0,-0.006217587076006836,2.3999707550582206,0.5454488211012514,27.027034522637805,48.02273668831022,2.7112244477414507,3.2361774650310977,0.5370024037224823,-2.8244862241979263,23.73196720233053,0.8426322937011719,-0.15408546359576292,-3.140038108825692,-6.365214150437879,0.08513793278649473,-4.7526261296317855,-1.5274500880195987,5.207302219898494,12.499981499707575,-30.733802297567436,1.6125880208060919,10,1.9330940246582102,2.8252906799316477,-0.408924102783196,-2.7509422302246023,6.691478729248054,1,0.11678832526832506,2.1304324548605997,47.8316764831543,2.0399982760690683,50.11173629760742,1.0000046643313913,51.54916763305664,0.11678832526832506
5205,2000-10-18,47.98037719726562,48.27777862548828,47.08818054199219,47.5342788696289,3222438.0,0.009384771121914381,1.2857080031956767,-1.500006413463106,26.696828954960935,45.27213068855964,2.1926617712306395,2.8832517745467854,0.24777672683294583,-3.215938825643086,23.820518195306057,1.1895980834960938,-0.40835133570340076,-2.659243202209481,-5.988272270664886,0.669785866245924,-4.32375773643718,-0.9947286679817822,4.410103954868646,21.782163128862685,-15.53769104338793,1.6645145342277015,10,1.4869956970214915,2.379192352294929,-0.7930650711059499,-3.197040557861321,6.49321365356446,2,0.11466947076778689,2.3999707550582206,47.5342788696289,2.1304324548605997,47.8316764831543,2.0399982760690683,50.11173629760742,0.11466947076778689
5206,2000-10-19,48.62474060058594,48.72387313842773,47.88124465942383,48.27777862548828,2092643.0,0.013429727754558751,2.090926900257527,0.777770176668776,30.901281883164955,42.84272102288087,1.3742260024657043,2.3063885582519106,-0.23218804237747293,-3.8290549977374297,23.664391445546705,0.8426284790038991,-0.49727228722439776,-1.982661437988284,-5.379323560301941,1.414000684325373,-3.6809924991451126,-0.28433037683145557,3.435706610398789,38.88885088334388,6.6799152966734,1.6983310611568287,10,0.8426322937011719,1.7348289489746094,-0.9913301467895508,-3.6679210662841797,5.154918670654304,3,0.09378188084053862,1.2857080031956767,47.98037719726562,2.3999707550582206,47.5342788696289,2.1304324548605997,47.8316764831543,0.09378188084053862
5207,2000-10-20,49.6656379699707,49.96303939819336,48.17864227294922,48.17864227294922,2039179.0,0.021406743902963266,-1.4000030784465132,4.285759834641687,42.08144166080171,41.76964533301482,0.24224695104472715,1.317420620044139,-1.08681013872976,-4.822837956559894,23.21773440479294,1.7843971252441406,-0.4678515593867161,-0.9318506240844755,-4.3387911693689105,2.4750899211999595,-2.6353208967266895,0.7716196485577385,2.084577336333453,90.32250456491488,55.44508825913928,1.7034702726422162,10,-0.19826507568359375,0.6939315795898438,-1.6852617263793945,-4.485769271850586,3.965320587158196,4,0.08283435931613314,2.090926900257527,48.62474060058594,1.2857080031956767,47.98037719726562,2.3999707550582206,47.5342788696289,0.08283435931613314
5208,2000-10-23,48.72387313842773,49.91347122192383,48.27777862548828,49.51693725585938,1817129.0,-0.018962100760940515,1.06249233396265,-0.5333331623085366,41.5178464060843,39.44457874594045,1.0192300569337576,2.191995553069269,-0.012212629148166343,-3.8405395801803692,21.855220150789936,1.6356925964355469,-0.5932052881556018,-1.7596124649047908,-5.260581132261379,1.7413562024517972,-3.510096798583085,-0.009128131226496805,2.734724177476693,56.89644877372999,18.354816409758477,1.750484333678295,10,0.7434997558593821,1.6356964111328196,-0.4337053298950124,-3.54400444030761,3.965324401855476,0,0.12105799953666718,-1.4000030784465132,49.6656379699707,2.090926900257527,48.62474060058594,1.2857080031956767,47.98037719726562,0.12105799953666718
5209,2000-10-24,50.40913772583008,50.756103515625,48.87257385253906,48.87257385253906,2130093.0,0.034588066975184795,-1.4516125828883244,-1.9375027056667138,52.04918575713704,38.892980469118726,-0.9179778233813494,0.29545934370019467,-1.590260544651656,-5.498802468275706,19.448562311571038,2.0322303771972727,-0.687382161867589,0.06939487457275106,-3.1740328217935883,3.3128225709390904,-1.5523189736104186,1.6911087227559207,0.7753386790985957,90.54053772968746,46.30885414909665,1.6217138481831703,10,-1.0161151885986328,-0.04956817626953125,-2.0446205139160156,-5.229269027709961,1.9330940246582031,1,0.07571285773236314,1.06249233396265,48.72387313842773,-1.4000030784465132,49.6656379699707,2.090926900257527,48.62474060058594,0.07571285773236314
5210,2000-10-25,51.00393295288086,51.35089874267578,50.16130447387695,50.55783462524414,3266823.0,0.011799353329267515,1.0869527391484748,0.29032202005456786,51.45228295271613,38.21109122226126,-1.6558185571680752,-0.44718474764425764,-2.071912778717511,-6.064446028181308,16.83475788579193,1.1895942687988281,-0.7611584698458955,0.7434965133667006,-2.34197320397778,3.828966230711181,-0.7992383453055396,2.286231372038941,-4.114017486572266,89.9999890055401,42.070967297134345,1.5427348586722387,10,-1.8835258483886719,-0.6443634033203125,-2.639415740966797,-5.824064254760742,0.49566650390625,2,0.06316816095285294,-1.4516125828883244,50.40913772583008,1.06249233396265,48.72387313842773,-1.4000030784465132,49.6656379699707,0.06316816095285294
5211,2000-10-26,50.35956954956055,51.45003128051758,50.062171936035156,51.00393295288086,1819273.0,-0.012633602273683375,-1.2400027090426613,-1.444442544167194,49.79919008418748,38.623561294790505,-1.338726798411919,-0.018477489747183995,-1.3227570049725514,-5.401504864331088,14.438197104474689,1.3878593444824219,-1.0790377780065086,0.23544101715087606,-2.5508617903782493,3.0217438246800015,-1.1577103866136866,1.6285924209154388,-3.380434417724608,66.66670553595895,15.228347799803345,1.3931514037645645,10,-1.189596176147461,0.0,-1.598520278930664,-5.17970085144043,1.3382949829101562,3,0.08169294015153938,1.0869527391484748,51.00393295288086,-1.4516125828883244,50.40913772583008,1.06249233396265,48.72387313842773,0.08169294015153938
5212,2000-10-27,50.01260375976562,50.60740280151367,49.36824035644531,50.16130447387695,1524341.0,-0.006889768774799965,1.3809502867718468,0.23077150773166463,48.23529589299078,41.0844875682979,-1.1256789254484616,0.09523983824854554,-0.8425094855417896,-5.033833107661074,11.618524713866547,1.2391624450683594,-1.3071520919981339,0.03965301513671449,-2.386171411242067,2.465477441515496,-1.1732591980526763,1.2525652283261053,-2.85463278198241,54.687483089562264,2.2010395673097207,1.2129122131893901,10,-0.7434978485107351,0.346965789794929,-1.2763376235961843,-4.832735061645501,1.784393310546882,4,0.07532212339052746,-1.2400027090426613,50.35956954956055,1.0869527391484748,51.00393295288086,-1.4516125828883244,50.40913772583008,0.07532212339052746
5213,2000-10-30,52.34223175048828,52.34223175048828,50.35956954956055,50.50827026367188,1941331.0,0.046580817945671704,1.16216339893752,-12.333239270413154,53.356893053916316,44.01002740510663,-3.0711645790969655,-2.276956689364141,-3.0553769602975507,-7.308420893832206,11.378807138188494,2.3296279907226634,-1.5618247651994608,2.322192764282228,-0.25231009863571785,4.896695627200174,1.0349413328232586,3.6094441957411973,-5.012578360595697,100.0,49.38342930512083,1.2872514314589711,10,-2.627025604248047,-1.9826622009277344,-3.6059656143188477,-7.162363052368164,0.1486968994140625,0,0.024621166571266784,1.3809502867718468,50.01260375976562,-1.2400027090426613,50.35956954956055,1.0869527391484748,51.00393295288086,0.024621166571266784
5214,2000-10-31,51.7969970703125,52.59006118774414,50.90480041503906,52.34223175048828,2155942.0,-0.010416725881595479,2.2381039638794418,-0.29729887137502664,53.54609358092256,46.99327903021347,-2.0759867594290355,-1.7265522908231432,-2.4037018667152594,-6.716297797511132,11.344681447572414,1.6852607727050781,-1.571928188916857,1.7174783706665053,-0.9667890786717734,4.401745820004784,0.37534464599736594,3.0596120953356447,-4.166588978784176,75.38459899050535,22.515176414548115,1.3421337246691383,10,-1.5613441467285156,-1.4374275207519531,-2.8872480392456055,-6.592344284057617,-0.19826507568360086,1,0.01722494585467138,1.16216339893752,52.34223175048828,1.3809502867718468,50.01260375976562,-1.2400027090426613,50.35956954956055,0.01722494585467138
5215,2000-11-01,51.35089874267578,52.094398498535156,50.756103515625,51.7969970703125,1142909.0,-0.008612436103798804,1.5714160063914155,0.8181767298677675,49.27535221577008,49.03484240050293,-1.2309477819869272,-1.2303232899330538,-1.8573480834019378,-6.212370369349706,11.764464530158596,1.3382949829101562,-1.12328186950176,1.1995086669921875,-1.5423946795356116,3.9414120135199866,-0.1714430062717156,2.5704603402560906,-3.3237184034501936,61.53844332278372,10.835092405707194,1.3709516732638996,11,-0.9665470123291016,-0.9913291931152344,-1.164811134338379,-5.055782318115234,-1.3878593444824219,2,0.01930507609574983,2.2381039638794418,51.7969970703125,1.16216339893752,52.34223175048828,1.3809502867718468,50.01260375976562,0.01930507609574983
5216,2000-11-02,51.94569778442383,52.14396286010742,51.5987319946289,52.04483032226562,1697341.0,0.011583030800077054,2.6666794935929983,0.22222127208358106,57.142857142857125,50.7083330096202,-1.4585064789486282,-1.816770281884203,-2.3301295716144566,-6.73302724922366,12.217437576240474,0.7930641174316406,-0.6255376900543936,1.7298711776733384,-1.120486212649432,4.580228567996109,0.30469248251195324,3.1550498728347236,-3.5534869773167586,80.00002368038116,24.969459810503913,1.4251786951613867,11,-1.5117778778076172,-1.858743667602539,-1.4993877410888672,-5.402750015258789,-3.3705215454101562,3,-0.008587781985103793,1.5714160063914155,51.35089874267578,2.2381039638794418,51.7969970703125,1.16216339893752,52.34223175048828,-0.008587781985103793
5217,2000-11-03,50.90480041503906,52.19353103637695,50.65696716308594,51.94569778442383,1043674.0,-0.020038182443992136,1.0,10.500057721169028,63.24785931238166,53.122778888097685,-0.2495965572154688,-0.77665462758074,-1.176794229437796,-5.628036432352275,12.232200491958437,1.5365638732910156,-0.14494557646888495,0.6641906738281236,-2.201820072630241,3.530201420286488,-0.7688146994010623,2.0971960470573094,-2.176761577481024,24.444425441671942,-33.780634112519806,1.4330053732291834,11,-0.17348289489746094,-0.8178462982177734,-0.45849037170410156,-4.361852645874023,-1.8835258483886719,4,0.015579358154154344,2.6666794935929983,51.94569778442383,1.5714160063914155,51.35089874267578,2.2381039638794418,51.7969970703125,0.015579358154154344
5218,2000-11-06,51.64830017089844,51.74743270874024,50.40913772583008,50.90480041503906,1320953.0,0.01460569042207105,1.8421001466311018,-0.7142872849211148,67.07818174101911,54.79266733075125,-0.5974720024255333,-1.5035509710102986,-1.7905065990887223,-6.304051500552873,12.26803285829331,1.3382949829101634,0.296954182779821,1.3482105255126982,-1.5854365486120798,4.281857599637476,-0.11861301154969084,2.815034062575087,-2.611299545325508,56.81824542255246,-6.893687389065768,1.4668235370623892,11,-0.6691493988037109,-1.7596111297607422,-1.2019901275634766,-5.105352401733398,-2.280059814453125,0,0.0028790279432631127,1.0,50.90480041503906,2.6666794935929983,51.94569778442383,1.5714160063914155,51.35089874267578,0.0028790279432631127
5219,2000-11-07,51.45003128051758,51.84656524658203,50.954368591308594,51.84656524658203,1161066.0,-0.003838827022860536,3.499975949744586,-0.5333343594795387,64.70586142925833,56.265287161478156,-0.2637623456762199,-1.371706562417593,-1.5004283357565384,-6.041139994068168,11.893101031332481,0.8921966552734375,0.5159488383133279,1.147463417053224,-1.7901785760200468,4.085105410126495,-0.32135757948341137,2.6162844135898595,-2.1287858099709496,58.33319081253955,-10.241289679610837,1.4688209965366341,11,-0.47088050842285156,-1.710042953491211,-0.9913291931152344,-4.907083511352539,-1.2391624450683594,1,0.020231229087297242,1.8421001466311018,51.64830017089844,1.0,50.90480041503906,2.6666794935929983,51.94569778442383,0.020231229087297242
5220,2000-11-08,51.40046691894531,52.34223175048828,51.15263366699219,52.34223175048828,1241009.0,-0.0009633494934537801,1.5263166422281451,2.374991582410605,62.38937691466304,57.66419680930877,-0.16990131668595154,-1.3442151861409286,-1.340160523436417,-5.923399238180721,11.411726827011957,1.1895980834960938,0.8370540481141688,1.0681591033935547,-1.9027826468078075,4.039100853594917,-0.4173117717071264,2.553629978494236,-1.8177161910228818,51.281995623079666,-20.17806613539085,1.4854708751006802,11,-0.42131614685058594,-1.6604785919189453,-0.9417648315429688,-4.857519149780273,-3.9157562255859304,2,0.0038572621528172313,3.499975949744586,51.45003128051758,1.8421001466311018,51.64830017089844,1.0,50.90480041503906,0.0038572621528172313
5221,2000-11-09,51.54916763305664,52.59006118774414,51.25176620483398,51.40046691894531,2135010.0,0.002892983722226017,-4.999948692952818,-0.15789580278518134,59.13461680771267,58.875232466500094,-0.1476374679460264,-1.5735949305869497,-1.3677557523026138,-5.972292193014468,11.498954174628967,1.3382949829101634,0.9074557935986576,1.2168598175048828,-1.7540819326964794,4.187801567706245,-0.2686110575957983,2.702330692605564,-1.725832068348474,52.27280677819057,-16.10723916021398,1.4854708751006802,11,-0.07435226440429688,-1.8091793060302734,-0.7311086654663086,-5.006219863891602,-4.114021301269531,3,-0.03076923076923077,1.5263166422281451,51.40046691894531,3.499975949744586,51.45003128051758,1.8421001466311018,51.64830017089844,-0.03076923076923077
5222,2000-11-10,52.6891975402832,53.9283561706543,52.04483032226562,52.73876190185547,2770646.0,0.022115389240455974,-1.8148061580208856,-0.3333162309843257,68.86792384335074,60.59868033199281,-0.9700788322796043,-2.6463046390109355,-2.3857168323167173,-7.007246181000781,12.601077370608557,2.3791885375976562,0.9784746047134405,2.2280166625976534,-0.9209167492041033,5.37695007439941,0.6535499566967786,3.802483368498528,-2.644523925732159,64.78881178309497,-4.835476469208686,1.5744667059008777,11,-0.5204505920410156,-2.280061721801758,-1.7224388122558594,-6.146249771118164,-5.45231628417968,4,-0.07808092537610167,-4.999948692952818,51.54916763305664,1.5263166422281451,51.40046691894531,3.499975949744586,51.45003128051758,-0.07808092537610167
5223,2000-11-13,51.5987319946289,52.24309539794922,50.8552360534668,52.24309539794922,2952347.0,-0.020696188147875993,3.3076913969073387,13.00053875163564,55.99998460777726,60.87133489053221,0.004280295238501708,-1.3271965867032094,-1.2005145239746113,-5.819353234078974,12.081959629198186,1.8339614868164062,1.1065122209207132,0.9491983413696232,-1.9805099815756435,3.87890666431489,-0.5156558201030137,2.41405250284226,-1.165690124467531,24.193520357497285,-41.01759866552883,1.464854161472635,11,0.5700149536132884,-1.1895961761474538,-0.582406997680657,-5.05578422546386,-4.857517242431626,0,-0.04995195285509735,-1.8148061580208856,52.6891975402832,-4.999948692952818,51.54916763305664,1.5263166422281451,51.40046691894531,-0.04995195285509735
5224,2000-11-14,53.08572769165039,53.08572769165039,51.49959945678711,51.74743270874024,2885769.0,0.028818454243725977,1.3703716372218706,-2.0769258092779506,59.63302266468966,62.022187162634395,-1.4311892715156205,-2.505421397411638,-2.5975100580367325,-7.204034273011047,11.712806044787603,1.5861282348632812,1.3393171716632466,2.158621597290036,-0.5736208361960564,4.890864030776129,0.7925003805469899,3.5247428140330825,-2.303154391439733,72.58068520357497,10.071232892980262,1.3661212167430452,11,-0.9169807434082031,-2.6765918731689453,-1.945486068725586,-6.542779922485352,-6.294948577880859,1,-0.07002799993245234,3.3076913969073387,51.5987319946289,-1.8148061580208856,52.6891975402832,-4.999948692952818,51.54916763305664,-0.07002799993245234
5225,2000-11-15,53.48226165771485,53.48226165771485,52.6891975402832,53.08572769165039,2468022.0,0.007469690692905928,2.9999807597955614,0.29629787986067857,64.7887201807465,62.87172750017765,-1.6691208676190428,-2.602041886828353,-2.9055701222379398,-7.493326172726327,11.700443129617055,0.7930641174316477,1.3331215316895424,2.2800613403320398,-0.30701294814768687,4.867135628811766,0.9865241960921765,3.573598484571903,-2.627025604248054,85.48398709036766,22.529622097459047,1.2935371442398622,11,-1.3135147094726634,-3.0731258392334055,-2.2924537658691477,-6.939313888549812,-6.294948577880874,2,-0.06116781005265759,1.3703716372218706,53.08572769165039,3.3076913969073387,51.5987319946289,-1.8148061580208856,52.6891975402832,-0.06116781005265759
5226,2000-11-16,53.18486022949219,53.38312530517578,52.59006118774414,53.38312530517578,1808555.0,-0.0055607489100970575,7.000038480778851,-0.4999951899489083,65.09431359451688,63.07688908708157,-1.3158330444868866,-2.0506279175822186,-2.5277181364002104,-7.0806174670855455,12.031929062118959,0.8922004699707102,1.359630662639404,1.7546539306640625,-0.674963137318997,4.184270998647122,0.5398453966725327,2.9694624646555923,-2.0223121643066406,75.80647964250248,11.318699081306661,1.214808533991528,11,-1.01611328125,-2.775724411010742,-1.9950523376464844,-6.641912460327148,-4.659252166748047,3,-0.10717616839710986,2.9999807597955614,53.48226165771485,1.3703716372218706,53.08572769165039,3.3076913969073387,51.5987319946289,-0.10717616839710986
5227,2000-11-17,53.77965927124024,54.22575759887695,53.28399276733398,53.7300910949707,2770898.0,0.011183615773013189,1.000000000000015,-0.2500096201947486,58.192067795283634,62.08954309311096,-1.6315196026764198,-2.4468637816860905,-3.0526713720582848,-7.576650801621078,13.357687439427979,1.0408973693847656,1.5169650151121274,2.143751907348637,-0.3525360749381008,4.640039889635375,0.8956079162052717,3.3918958984920025,-2.3405303955078196,86.76470921112518,25.663186393732815,1.248143991143368,11,-1.2391624450683665,-3.221822738647468,-2.6889839172363352,-6.939311981201179,-3.9653205871582102,4,-0.1179723528454184,7.000038480778851,53.18486022949219,2.9999807597955614,53.48226165771485,1.3703716372218706,53.08572769165039,-0.1179723528454184
5228,2000-11-20,54.62228775024414,54.67185592651367,53.77965927124024,53.8292236328125,2468275.0,0.01566816321304798,-1.000008551284205,15.99946128982378,65.57374911946837,62.185975058689856,-2.2438930547423794,-2.977603822555068,-3.825408014965234,-8.285525801201828,14.8386203200547,0.8921966552734304,1.5353989261608518,2.6914596557617188,0.2506502660631966,5.132269045460241,1.4710549609124612,3.9118643506109763,-2.848763427734376,98.43744738981323,37.525695664111055,1.2204046948492606,11,-1.8587417602539062,-3.841402053833008,-3.7670536041259766,-7.757158279418945,-4.361850738525391,0,-0.13520866295292822,1.000000000000015,53.77965927124024,7.000038480778851,53.18486022949219,2.9999807597955614,53.48226165771485,-0.13520866295292822
5229,2000-11-21,54.22575759887695,54.96925354003906,53.9283561706543,54.37445831298828,2620091.0,-0.007259493655415672,-1.7999794771811908,-0.18750150314819358,65.93405617568439,62.579828309914454,-1.5781821710512318,-2.4037215312866635,-3.3541630954265713,-7.781516027575876,15.861607258100829,1.0408973693847656,1.5568966297005034,2.1040985107421903,-0.4307614045948327,4.638958426079213,0.8366685530736788,3.371528468410702,-2.046466851806642,68.7500701469157,7.590523189108879,1.2674299576685124,11,-1.3135128021240234,-3.197040557861328,-4.312286376953125,-6.914527893066406,-4.014888763427734,1,-0.1380256021878925,-1.000008551284205,54.62228775024414,1.000000000000015,53.77965927124024,7.000038480778851,53.18486022949219,-0.1380256021878925
5230,2000-11-22,54.22575759887695,54.62228775024414,53.6309585571289,54.57272338867188,2027201.0,0.0,3.4444805500209825,2.3333162309843734,63.52940004744421,63.068137558773515,-1.2686843605486828,-2.2661619668130584,-3.308268287942994,-7.657116489394838,16.44929463563417,0.9913291931152415,1.4690203755684195,1.94300727844238,-0.6999618008246244,4.585976357709384,0.6215227388088778,3.264491818075882,-1.6000728049316422,68.7500701469157,9.561712832495374,1.321484539633502,11,-1.3135128021240234,-3.197040557861328,-4.312286376953125,-6.691478729248047,-5.006217956542976,2,-0.13711156495232446,-1.7999794771811908,54.22575759887695,-1.000008551284205,54.62228775024414,1.000000000000015,53.77965927124024,-0.13711156495232446
5231,2000-11-24,54.47359085083008,54.72142028808594,53.9283561706543,54.72142028808594,492772.0,0.004570397223150335,5.400080040636015,0.7142762904732963,73.37660812459293,63.56910247891153,-1.1824059538198242,-2.3083293065459216,-3.5079786118177054,-7.777054734683276,17.08871427508315,0.7930641174316406,1.4512436378826408,1.9851394653320327,-0.667962225742464,4.638241156406529,0.6585886197947843,3.311690310869281,-1.4729350575097655,70.58836844499889,6.715762414830699,1.3265508455372468,11,-1.5613460540771484,-3.048341751098633,-4.56011962890625,-6.815397262573242,-6.294948577880859,4,-0.13375798542359307,3.4444805500209825,54.22575759887695,-1.7999794771811908,54.22575759887695,-1.000008551284205,54.62228775024414,-0.13375798542359307
5232,2000-11-27,53.77965927124024,54.67185592651367,53.53182601928711,54.47359085083008,1951292.0,-0.012738862423997244,1.090912271127623,2.800036941831978,64.05226917073648,64.46380076368477,-0.3548408059672852,-1.388919801626848,-2.7602120284917078,-6.964296367243236,18.197538139051094,1.1400299072265625,1.476519784589975,1.1028551101684627,-1.3364228998020664,3.542133120138992,-0.1167838948167983,2.3224941151537237,-0.46402783844492745,17.241443368461773,-45.56034540896155,1.2196390049852641,11,-0.5452327728271555,-2.205711364746101,-3.8661880493164134,-5.675367355346687,-8.82283782958985,0,-0.0976958812996015,5.400080040636015,54.47359085083008,3.4444805500209825,54.22575759887695,-1.7999794771811908,54.22575759887695,-0.0976958812996015
5233,2000-11-28,53.6309585571289,54.32489013671875,52.93702697753906,53.77965927124024,2293005.0,-0.002764999186055883,1.2400019702067793,0.21428728492113752,64.47367954702288,65.00165152838846,0.12566146429477243,-1.2002584562848853,-2.5407171551560808,-6.683764226951261,18.071936640977114,1.3878631591796875,1.5572004658991005,0.8897180557250906,-1.580240299842501,3.359676411292682,-0.34526112205870163,2.1246972335088827,1.3382949829101634,34.14636893320484,-28.01359180372696,1.2349791777837946,11,0.14869880676270242,-2.0074424743652273,-3.717487335205071,-5.5266666412353445,-10.111568450927727,1,-0.0711644911023046,1.090912271127623,53.77965927124024,5.400080040636015,54.47359085083008,3.4444805500209825,54.22575759887695,-0.0711644911023046
5234,2000-11-29,52.6891975402832,53.7300910949707,52.34223175048828,53.6309585571289,2317089.0,-0.0175600258168519,1.4347852274210224,6.33326492393665,57.647062551750686,64.2081340140556,1.1233966303409773,-0.1984009707530774,-1.54723330595656,-5.618266890011043,17.611684700894642,1.3878593444824219,1.4076173603446733,-0.09665298461914062,-2.526710794212782,2.333404824974501,-1.311681889415965,1.1183759201776837,2.239411468505857,14.58336673668008,-46.93040270269468,1.2150289047968215,11,0.9665451049804688,-0.7682838439941406,-2.775726318359375,-4.361854553222656,-5.997550964355476,2,-0.046095986311189496,1.2400019702067793,53.6309585571289,1.090912271127623,53.77965927124024,5.400080040636015,54.47359085083008,-0.046095986311189496
5235,2000-11-30,52.34223175048828,52.54049682617188,51.5987319946289,51.94569778442383,2148376.0,-0.006585140901598452,1.3750030062963805,-0.4210558294211319,54.597698861638435,63.04184348818023,1.4434355431451493,0.23888892222919367,-1.1067682208199159,-5.141203255360288,17.0358050073512,1.090465545654304,1.5091536619349952,-0.4931854248046861,-2.83898496276597,1.8526141131565979,-1.666085193785328,0.6797143441759559,2.482922167968745,23.809605249977572,-37.26727682281028,1.1728997689806415,11,0.9417610168457031,-0.17348480224609375,-2.465935707092285,-3.940540313720703,-4.213153839111328,3,-0.040719756184625755,1.4347852274210224,52.6891975402832,1.2400019702067793,53.6309585571289,1.090912271127623,53.77965927124024,-0.040719756184625755
5236,2000-12-01,51.49959945678711,52.34223175048828,51.15263366699219,52.34223175048828,2205370.0,-0.016098516733446533,1.823528346560068,-2.1249939874361465,42.85713631282871,61.33796221235189,2.2594825898818627,1.1029351289070206,-0.1976754243023251,-4.187089502594702,16.42618213652606,1.1895980834960938,1.428975653794403,-1.3135128021240234,-3.7030091899413264,1.0759835856932796,-2.508260996032675,-0.11876460821537194,3.1319691462402304,9.859161036396136,-48.65183163957302,1.1947481939086497,12,1.5613441467285156,0.6691474914550781,-1.7596111297607422,-3.0979080200195312,-3.221820831298828,4,-0.044273350443556625,1.3750030062963805,52.34223175048828,1.4347852274210224,52.6891975402832,1.2400019702067793,53.6309585571289,-0.044273350443556625
5237,2000-12-04,51.6978645324707,52.29266357421875,51.54916763305664,51.8961296081543,1410353.0,0.003849837237082987,-2.0000307848600056,0.23529251984010213,50.666663246170586,59.68161933754103,1.9387390516736005,1.0193957376377512,-0.3449809526487968,-4.2818770819723255,16.597456611488212,0.7930641174316406,1.2519088534427922,-1.1549009323120103,-3.4348694248580145,1.125067560233994,-2.2948851785850124,-0.014916686039008198,2.6553892756738264,17.1874774527771,-43.7780935671709,1.1399842462730019,12,1.3630790710449219,0.4708824157714844,-1.9330930709838867,-2.453540802001953,-3.667919158935547,0,-0.0680728747956525,1.823528346560068,51.49959945678711,1.3750030062963805,52.34223175048828,1.4347852274210224,52.6891975402832,-0.0680728747956525
5238,2000-12-05,51.7969970703125,51.7969970703125,50.21086883544922,51.54916763305664,2538509.0,0.0019175364154457863,11.80016008127203,-1.2499903798052872,39.344252987765095,56.72719676110555,1.5608310486392725,0.9823394346470025,-0.4277034101504924,-4.271947958264413,17.32506935889456,1.5861282348632812,1.0869695088207791,-1.0632032394409165,-3.3275503521963117,1.2011438733144786,-2.1953767958186177,0.06897031693678457,2.3002071265398456,45.070419481801935,-13.829997930241035,1.132173556377698,12,0.6691474914550781,0.7930641174316406,-1.9826593399047852,-2.55267333984375,-2.7757225036621094,1,-0.1320573781406058,-2.0000307848600056,51.6978645324707,1.823528346560068,51.49959945678711,1.3750030062963805,52.34223175048828,-0.1320573781406058
5239,2000-12-06,52.490928649902344,52.73876190185547,50.35956954956055,50.35956954956055,2706843.0,0.013397139194147867,-1.2325588887516712,8.60010466852402,42.18747745277705,54.35587202836476,0.6648509996218976,0.3904038334604536,-1.170327411908687,-4.857215536860885,17.745113455661325,2.379192352294922,0.9933081088876179,-0.4213165283203111,-2.5952353170291502,1.752602260388528,-1.508275922674727,0.6656428660341049,1.2176420108096906,90.19605476012266,33.22658232594918,1.086959394354419,12,-0.024784088134765625,0.09913253784179688,-2.453540802001953,-3.2466049194335938,-3.320953369140625,2,-0.17091598061711688,11.80016008127203,51.7969970703125,-2.0000307848600056,51.6978645324707,1.823528346560068,51.49959945678711,-0.17091598061711688
5240,2000-12-07,51.5987319946289,52.094398498535156,51.30133438110352,51.54916763305664,1307334.0,-0.016997158903857668,-1.9090947253531971,0.02325481499776837,38.57142385951715,50.488629332245225,1.279800309104445,1.368372781375335,-0.31582360264155085,-3.8596483806869415,17.832019959955698,1.189594268798821,0.7129038521723956,-1.3234264373779396,-3.469954194172267,0.8231013194163879,-2.3966903157751034,-0.2501625589807759,1.7600684835568572,54.90197261993839,0.30223205601978975,1.0732638783971649,12,0.8426303863525462,0.9913291931152415,-1.3011207580566335,-2.0570106506347585,-3.7670555114746023,3,-0.09510089161128932,-1.2325588887516712,52.490928649902344,11.80016008127203,51.7969970703125,-2.0000307848600056,51.6978645324707,-0.09510089161128932
5241,2000-12-08,49.96303939819336,51.45003128051758,49.16997528076172,51.25176620483398,2450748.0,-0.03170024791705739,1.7058852822671917,-26.001077503274576,26.086946129996562,46.27026010549634,2.4679127969416754,3.034736422449697,1.2464128544319095,-2.1373156601589116,18.22347799166651,2.4287567138671804,0.39342510548641485,-2.879812622070311,-5.334947017970336,-0.42467822617028617,-4.107379820020327,-1.652245424120295,3.0809679157187446,22.222234098955038,-27.139444685355773,1.2275671979500142,12,1.784393310546875,2.1065750122070312,0.4089212417602539,-0.04956817626953125,-2.3296279907226562,4,-0.03670636352204626,-1.9090947253531971,51.5987319946289,-1.2325588887516712,52.490928649902344,11.80016008127203,51.7969970703125,-0.03670636352204626
5242,2000-12-11,48.57517623901367,50.55783462524414,48.37691116333008,50.55783462524414,2128832.0,-0.02777779686537385,1.1999992303873845,1.5384629046390006,14.534885802087985,40.72150524494802,3.3971267608919007,4.320077020794372,2.5447762515712213,-0.6628802274576984,17.9288737206684,2.1809234619140625,0.04602645270509953,-4.061974716186526,-7.173064949713876,-0.9508844826591769,-5.617519832950201,-2.5064295994228516,4.003947230920389,4.545434669106104,-37.01361256746941,1.5555451167636734,12,2.4783248901367188,3.0979061126708984,1.6852607727050781,1.363077163696289,-0.9913330078125,0,-0.00612241965035909,1.7058852822671917,49.96303939819336,-1.9090947253531971,51.5987319946289,-1.2325588887516712,52.490928649902344,-0.00612241965035909
5243,2000-12-12,49.02127456665039,49.41780471801758,48.67430877685547,49.16997528076172,1367355.0,0.009183668741451267,1.307705058757363,0.07500067341103855,19.653176362146482,36.49996233499199,2.490257340096889,3.8693657752210413,2.0652479010900677,-1.0078532340063333,18.66031106214625,0.8426284790039062,-0.4270368690419204,-3.4870035171508817,-6.9704614293985685,-0.0035456049031949988,-5.228732473274725,-1.7452745610270384,2.9695391803591136,14.772706402561408,-22.382424631202017,1.7417289561238438,12,1.5365619659423828,2.6518077850341797,1.3878612518310547,0.9169788360595703,-2.4783248901367188,1,-0.020222427953549005,1.1999992303873845,48.57517623901367,1.7058852822671917,49.96303939819336,-1.9090947253531971,51.5987319946289,-0.020222427953549005
5244,2000-12-13,49.36824035644531,49.86390686035156,49.07084274291992,49.16997528076172,2009295.0,0.007077861456318946,-3.0000192403894257,-1.3333162309843256,22.777777540243235,32.964415521503646,1.8133687660656648,3.4041477734714007,1.7137613450338876,-1.2482751429220116,18.78249208435225,0.8426322937011719,-0.7886946447526526,-2.9541633605957003,-6.695094250956039,0.7867675297646386,-4.824628805775873,-1.0836979154155273,2.1166270288490736,26.66664614367938,-6.223762335981512,1.87046544518017,12,1.189596176147461,2.304841995239258,1.0656795501708984,0.5700130462646484,-2.1809272766113352,2,-0.007028117414957125,1.307705058757363,49.02127456665039,1.1999992303873845,48.57517623901367,1.7058852822671917,49.96303939819336,-0.007028117414957125
5245,2000-12-14,50.21086883544922,50.954368591308594,49.12040710449219,49.7647705078125,2195535.0,0.017068229957559966,-1.1142897351211811,2.250009620194713,27.604145163288067,31.269638727110245,0.7114260788281399,2.428372416735563,0.8986812194183145,-1.9554266240248523,18.371209973892284,1.8339614868164062,-1.1552099623205478,-1.947965240478517,-5.760752236458842,1.8648217555018078,-3.854358738468676,-0.041571742488358154,0.8388846787701638,59.67738331678252,30.25198753716564,1.9063934979901624,12,0.3469676971435547,1.4622135162353516,0.14870071411132812,-0.2478313446044922,-2.5278892517089773,3,-0.02073044300624849,-3.0000192403894257,49.36824035644531,1.307705058757363,49.02127456665039,1.1999992303873845,48.57517623901367,-0.02073044300624849
5246,2000-12-15,47.48471069335938,48.27777862548828,46.889915466308594,48.17864227294922,5235138.0,-0.05429418381553974,2.111088307979101,-1.55555745583279,22.746762261523457,28.1674275065939,3.138195230922655,4.95989007628441,3.59730874298436,0.9075601292626843,18.440597458821234,3.320953369140625,-1.4945207942436483,-4.389115905761713,-8.698774622384285,-0.07945718913914135,-6.5439452640730025,-2.2342865474504237,3.4696578979492116,14.6340776669872,-15.657827168931941,2.154829358311287,12,2.329627990722649,3.444873809814446,2.8748588562011648,2.4783267974853445,0.04956817626951704,4,0.007306894887398663,-1.1142897351211811,50.21086883544922,-3.0000192403894257,49.36824035644531,1.307705058757363,49.02127456665039,0.007306894887398663
5247,2000-12-18,47.43514633178711,47.88124465942383,46.84034729003906,47.58384323120117,2457557.0,-0.0010437962209003393,1.7999938431227682,0.2142817876972151,22.94371068438531,26.345145028440584,2.815594062257283,4.753482055565129,3.6261884279500265,1.0847653524813978,18.040190598912634,1.0408973693847656,-1.8107395912486766,-4.121454620361327,-8.761770939545734,0.5188616988230805,-6.44161277995353,-1.801296460769123,3.5192222595214844,14.457850317024365,-14.712543031438207,2.3201581595922027,12,2.3544082641601562,3.469654083251953,3.172255516052246,2.800506591796875,-0.2973976135253906,0,0.004179708317896269,2.111088307979101,47.48471069335938,-1.1142897351211811,50.21086883544922,-3.0000192403894257,49.36824035644531,0.004179708317896269
5248,2000-12-19,47.23688125610352,47.58384323120117,46.889915466308594,47.18731307983398,2506859.0,-0.004179708317896047,-1.1538397783513699,-0.3333504361211833,24.537021201393287,24.383983222731278,2.5691557281773,4.606246431535645,3.799440644324612,1.4195200056229993,17.378819901172353,0.6939277648925781,-1.9725724181925983,-3.950449371337882,-8.736698866212016,0.8358001235362522,-6.343574118774946,-1.5573246239008185,2.9769635009765523,9.638597786114895,-20.49389631014538,2.3931247474370663,12,2.2304916381835866,3.6679191589355398,4.052060127258294,3.04833793640136,0.7434959411620952,1,0.007345149930972905,1.7999938431227682,47.43514633178711,2.111088307979101,47.48471069335938,-1.1142897351211811,50.21086883544922,0.007345149930972905
5249,2000-12-20,46.74121475219727,47.43514633178711,46.44381713867188,46.84034729003906,3688100.0,-0.01049320977011381,-1.8571538516511383,-1.999923041403008,24.200894788390045,22.787257770383825,2.4177015808740308,4.756297581464544,4.233458349533024,2.053345207545547,16.602361005691204,0.9913291931152273,-2.2672479989857663,-4.071888732910146,-9.025332275448172,0.8815548096278789,-6.548610504179159,-1.5951669616411337,2.8654004608154224,6.593375924168702,-23.33350536319614,2.4767217712690135,12,2.205709457397454,3.965320587158196,4.547726631164544,3.643136978149407,0.945728302001946,2,-0.00424176129642162,-1.1538397783513699,47.23688125610352,1.7999938431227682,47.43514633178711,2.111088307979101,47.48471069335938,-0.00424176129642162
5250,2000-12-21,46.79077911376953,46.93947982788086,46.394248962402344,46.54294967651367,2269930.0,0.0010603995175355596,1.0,-2.4999807596107537,26.600955153579363,22.844369884115245,1.8041304518342045,4.34387644682144,4.140725151371257,2.1317588624566426,16.086566835989856,0.5452308654785156,-2.5135886343206977,-3.6505754470825167,-8.641468287944825,1.3403173937797916,-6.146021867513674,-1.155129026651359,2.183276484375,21.05250366577824,-10.941357891505909,2.4954464204311546,12,1.8835296630859375,3.890972137451172,4.498162269592285,3.618356704711914,0.682037353515625,3,0.008474617725434674,-1.8571538516511383,46.74121475219727,-1.1538397783513699,47.23688125610352,1.7999938431227682,47.43514633178711,0.008474617725434674
5251,2000-12-22,47.18731307983398,47.28644561767578,46.44381713867188,46.79077911376953,1552964.0,0.008474617725434674,1.8333215753929586,1.6000277063739765,28.019315409422504,24.34263984048575,1.0867348135848758,3.5557916732300825,3.680771173686132,1.8478135071244282,15.374291502930888,0.8426284790038991,-2.857331617579696,-2.889727592468269,-7.701843183278733,1.9223879983421952,-5.295785387873501,-0.4836697970630368,1.270781191162115,53.333316230852226,18.662403700706953,2.406057795405233,12,1.4869956970214915,3.494438171386726,4.101628303527839,3.221822738647468,0.15861129760742898,4,0.010504232420855741,1.0,46.79077911376953,-1.8571538516511383,46.74121475219727,-1.1538397783513699,47.23688125610352,0.010504232420855741
5252,2000-12-26,48.52560806274414,48.62474060058594,47.18731307983398,47.23688125610352,1300778.0,0.02836133052640588,-1.0714254301577593,3.249978354770168,35.775857064426816,26.134048807405783,-0.2898071636486108,1.9011680854123227,2.339639498505157,0.6286580112901845,14.637030624533454,1.4374275207519602,-3.1011983688539857,-1.2887300491332994,-5.8149222242635545,3.237462125996956,-3.5518261366984305,0.9743660384318318,-2.131359100341797,95.55557455832806,59.63070651889129,2.263096087565129,12,0.14870071411132812,2.1561431884765625,2.763333320617676,1.8835277557373047,-2.7658119201660085,1,-0.02042899064414483,1.8333215753929586,47.18731307983398,1.0,46.79077911376953,-1.8571538516511383,46.74121475219727,-0.02042899064414483
5253,2000-12-27,49.81433868408203,49.91347122192383,48.72387313842773,48.72387313842773,1352350.0,0.026557742865819467,-1.1818169097352038,0.8461572615974906,38.93442778072865,27.929232167459716,-1.6251087136784292,0.3286977773295945,1.136493249261548,-0.5504327167513665,14.12098528654161,1.3878631591796875,-3.0719059242124303,0.19083156585693217,-3.9644581040412277,4.346121235755092,-1.8868132690921513,2.2684764008060156,-3.3754798889160185,97.18311233189131,65.30908593943064,2.0776448349490817,12,-1.1400299072265625,0.8674125671386719,1.734827995300293,0.7434978485107422,-3.039417266845703,2,-0.05373131585254998,-1.0714254301577593,48.52560806274414,1.8333215753929586,47.18731307983398,1.0,46.79077911376953,-0.05373131585254998
5254,2000-12-28,50.26043701171875,50.65696716308594,49.86390686035156,50.458702087402344,1207595.0,0.008955219308758311,1.6666666666666667,-0.1818169097352179,44.25531998509246,29.779362703215764,-2.158308915524252,-0.3253684941931425,0.7925150404150756,-0.8816011612527745,14.28355027206326,0.8426284790039062,-2.78593427892136,0.7583679199218736,-3.1545750076534347,4.671310847497182,-1.198103543865784,2.7148393837095313,-3.6825937194824263,90.69771604175952,59.186295951854724,1.9564714637876544,12,-1.7348289489746094,0.4213142395019531,1.5117788314819336,0.5204486846923828,-2.9620933532714773,3,-0.04536490229723855,-1.1818169097352038,49.81433868408203,-1.0714254301577593,48.52560806274414,1.8333215753929586,47.18731307983398,-0.04536490229723855
5255,2000-12-29,50.21086883544922,50.756103515625,49.96303939819336,50.756103515625,1114538.0,-0.000986226527596168,1.909074372070244,2.750028860584138,51.2315117794224,32.944334871871206,-2.3565579871499622,-0.4676399293557907,0.9313515618767951,-0.7280960577688376,15.10376121065672,0.7930641174316406,-2.5754432546287163,0.8153678894042997,-2.882044262178397,4.512780040986996,-1.0333381863870486,2.664073965195648,-3.38827811096192,87.35625066345845,52.41145751906862,1.8487060757913492,12,-1.6356925964355469,0.3469657897949219,1.7596120834350586,0.7187156677246094,-2.8808021545410156,4,-0.05026652276265908,1.6666666666666667,50.26043701171875,-1.1818169097352038,49.81433868408203,-1.0714254301577593,48.52560806274414,-0.05026652276265908
5256,2001-01-02,49.21953964233398,50.40913772583008,48.97170639038086,50.16130447387695,2220123.0,-0.019743318849231972,1.0,1.7272650948016641,53.33332807102845,36.32095902594266,-1.2217435228062286,0.362710994738066,1.9814973516918073,0.36087779499249706,15.754999654314188,1.4374313354492188,-2.4319123087947148,-0.061958312988288355,-3.6243456597075507,3.500429033730974,-1.8431519863479195,1.7192353603713428,-2.082267894555663,56.94440732969396,17.404364388415466,1.7811936733596305,1,-0.6443634033203054,1.3382949829101634,2.7509412765503,1.7100448608398509,-1.6753463745117188,1,-0.03548840943539533,1.909074372070244,50.21086883544922,1.6666666666666667,50.26043701171875,-1.1818169097352038,49.81433868408203,-0.03548840943539533
5257,2001-01-03,48.17864227294922,49.61607360839844,47.98037719726562,49.16997528076172,1927587.0,-0.02114805170768963,-1.3571436424605434,1.0526332844562822,45.89371100586057,38.693924559772356,-0.07184554067525539,1.1873129886411746,3.036772302946659,1.4975241533295787,16.65421592206818,1.6356964111328196,-2.420061569061083,-0.9268945693969712,-4.330873173253842,2.4770840344598994,-2.6288838713254066,0.7750947325314641,-0.7518639837431706,7.142817876972367,-34.06241368784446,1.7019893019284358,1,0.3965339660644531,2.354410171508789,3.9901046752929688,2.7509422302246094,-0.9278831481933594,2,-0.017283963520394963,1.0,49.21953964233398,1.909074372070244,50.21086883544922,1.6666666666666667,50.26043701171875,-0.017283963520394963
5258,2001-01-04,44.95682144165039,48.37691116333008,43.32112503051758,48.22821044921875,5021032.0,-0.06687238741694013,1.8333331551825316,3.2999899950744984,33.20754289571056,39.694663238363525,3.1207124547012697,4.079571944299261,6.266189851493749,4.774379625356026,17.32525002646279,5.0557861328125,-2.1594186180657076,-3.806706619262698,-7.438932710051915,-0.17448052847348094,-5.622819664657307,-1.9905935738680895,5.799282073974609,22.000015392232566,-20.17493321334695,1.8161130453946073,1,2.0817928314208984,3.8661861419677734,7.447365760803223,5.9727630615234375,1.8418922424316406,3,0.01786102031189918,-1.3571436424605434,48.17864227294922,1.0,49.21953964233398,1.909074372070244,50.21086883544922,0.01786102031189918
5259,2001-01-05,43.51939010620117,44.26288986206055,43.02372741699219,43.61852645874024,3097984.0,-0.03197359798478783,-1.2727298169020982,0.03030405503892005,25.631769354278973,39.58697592733015,4.529379278974687,5.070377026800941,7.640342027539589,6.23530264953952,18.855627231969148,1.9330940246582031,-1.9315599165745851,-4.795561027526858,-8.695631413520417,-0.8954906415332999,-6.7455962205236375,-2.845525834530079,7.0880138397216825,6.410224785840722,-32.16483527997565,1.9500351929967805,1,3.370525360107422,4.857519149780273,9.182196617126465,7.410194396972656,4.048595428466797,4,0.07480645530855612,1.8333331551825316,44.95682144165039,-1.3571436424605434,48.17864227294922,1.0,49.21953964233398,0.07480645530855612
5260,2001-01-08,46.69164657592773,46.98904800415039,43.5689582824707,43.5689582824707,3641698.0,0.07289294408734226,-1.1904778192852623,-31.49892257964982,47.20279729688633,41.71847391482613,1.499243531275006,1.5933358222529463,4.421188654958293,3.1036400134517663,19.895620394050585,3.4696578979492188,-1.6512690516271675,-1.377950286865243,-5.0168637859088605,2.2609632121783747,-3.197407036387048,0.44150646265656235,3.6124103088379016,49.664392437969965,7.727969205546124,1.819456749521807,1,0.19826889038086648,1.1895980834961009,6.09668159484864,4.237937927246101,0.20223236083985086,0,0.012993696453453607,-1.2727298169020982,43.51939010620117,1.8333331551825316,44.95682144165039,-1.3571436424605434,48.17864227294922,0.012993696453453607
5261,2001-01-09,48.12907791137695,48.62474060058594,46.59251403808594,46.79077911376953,3301751.0,0.030785621002072494,-1.3428552580946622,0.4285726501782334,52.22930014362815,43.54663425695961,0.23406463346562134,0.012083508850913915,2.973369518369246,1.7139903573748185,19.35065573872974,2.0322265625,-1.2719433078202869,0.15117912292480185,-3.377598122516922,3.6799563683665255,-1.6132094997960635,1.9155677456456672,1.8837657946777355,77.44360423668398,30.70814528496352,1.7643886227208627,1,-1.2391624450683594,-0.247833251953125,4.597291946411133,2.800506591796875,-1.4017410278320312,1,-0.016601424027695266,-1.1904778192852623,46.69164657592773,-1.2727298169020982,43.51939010620117,1.8333331551825316,44.95682144165039,-0.016601424027695266
5262,2001-01-10,48.27777862548828,48.62474060058594,47.28644561767578,47.78211212158203,3194445.0,0.003089623166792066,1.2500096201947128,0.3703705815116852,53.35463329486914,45.14887931408634,0.05197842509969064,-0.1686886215141996,2.826980200206677,1.6294583982070492,18.36364186905055,1.3382949829101562,-0.9244999522821402,0.31474971771240234,-3.2059273201801872,3.835426755604992,-1.4455888012338889,2.0750882366586936,1.455500429003905,93.80537121187355,40.62684176903647,1.7603385189462946,1,-1.3878631591796875,-0.3965339660644531,4.337066650390625,2.651805877685547,-1.542510986328125,2,-0.015195093447790242,-1.3428552580946622,48.12907791137695,-1.1904778192852623,46.69164657592773,-1.2727298169020982,43.51939010620117,-0.015195093447790242
5263,2001-01-11,48.029945373535156,49.26910781860352,47.93081283569336,48.32734298706055,1839700.0,-0.0051334849905931845,-4.400023088467339,-0.5999953823420761,54.22078206025506,46.25615287799329,0.022436369222305075,0.001126545528379097,2.999190296690209,1.9177191017063677,17.214399523868263,1.3382949829101634,-0.6036349087755113,0.1164829254150419,-3.3692020736343835,3.6021679244644673,-1.6263595741096708,1.8593254249397546,1.434951615457031,80.15873549113746,20.216394665271878,1.7428424995247138,1,-1.1400299072265625,-0.14870071411132812,4.58489990234375,2.899639129638672,-2.8649444580078125,3,-0.016222925983351955,1.2500096201947128,48.27777862548828,-1.3428552580946622,48.12907791137695,-1.1904778192852623,46.69164657592773,-0.016222925983351955
5264,2001-01-12,49.02127456665039,49.71520614624024,48.27777862548828,48.37691116333008,2391106.0,0.020639815127948546,-2.4117705645344003,-2.1666730801298084,56.88073869524255,46.88384475752886,-1.2998457922699345,-1.072517782261066,1.9597753268953113,0.9698265296472073,16.38616524093434,1.6852607727050852,-0.42243700690555386,1.1251604080200224,-2.3333865716199185,4.583707387659963,-0.6041130817999445,2.8544338978399892,-5.997547149658203,88.70967141301949,22.862890310087437,1.7292734898199695,1,-2.304841995239258,-1.1400299072265625,3.5068283081054688,1.9083099365234375,-3.3407821655273438,4,-0.045338700436001855,-4.400023088467339,48.029945373535156,1.2500096201947128,48.27777862548828,-1.3428552580946622,48.12907791137695,-0.045338700436001855
5265,2001-01-16,49.16997528076172,49.51693725585938,48.62474060058594,48.97170639038086,1919265.0,0.003033391429044796,1.0000085512841732,0.3076973170096379,56.21118331596929,47.20360645141118,-1.8011330871752733,-1.3736244042582513,1.778106609534575,0.8642852371713019,16.40974054896171,0.8921966552734446,-0.3708717763437477,1.3259057998657227,-2.015313934060707,4.667125533792152,-0.3447040670974886,2.996515666828934,-6.012418289184573,82.53971744269126,14.485885902175312,1.670609866963214,1,-2.800508499145508,-1.6109123229980469,3.3581275939941406,1.7596092224121094,-3.965320587158196,1,-0.0325806498162009,-2.4117705645344003,49.02127456665039,-4.400023088467339,48.029945373535156,1.2500096201947128,48.27777862548828,-0.0325806498162009
5266,2001-01-17,47.8316764831543,49.36824035644531,47.8316764831543,49.36824035644531,2330581.0,-0.027217804970730675,1.0,-7.74989898989899,47.82608695652174,47.41831489037353,-0.760366694438126,-0.008431293148632335,3.048031441551302,2.2447309939761624,15.323719364024125,1.5365638732910156,-0.48164725525809615,-0.029741287231445312,-3.366705076115963,3.3072225016530723,-1.6982231816737041,1.6387406072108135,-4.542966508483893,22.448934716539508,-40.38592508894172,1.6684818944422586,1,-1.462209701538086,-0.5947971343994141,4.684035301208496,3.0979080200195312,-2.9363174438476562,2,-0.019606202737154743,1.0000085512841732,49.16997528076172,-2.4117705645344003,49.02127456665039,-4.400023088467339,48.029945373535156,-0.019606202737154743
5267,2001-01-18,47.6334114074707,48.62474060058594,47.08818054199219,47.98037719726562,2928137.0,-0.004145058050671113,-1.137930485413189,0.22580629144415762,42.666667692815246,48.4693287567185,-0.7236785884420769,0.21655160451045674,3.207765338354932,2.484418011368348,14.280734707486298,1.53656005859375,-0.7157347775557454,-0.2379196166992159,-3.570726839311341,3.094887605912909,-1.904323228005282,1.4284839946068502,-4.216171509368905,20.754684103453176,-36.17654426535367,1.666403611306064,1,-1.2639446258544922,-0.6443634033203125,4.275112152099609,3.296173095703125,-1.9529190063476562,3,-0.0190218272668935,1.0,47.8316764831543,1.0000085512841732,49.16997528076172,-2.4117705645344003,49.02127456665039,-0.0190218272668935
5268,2001-01-19,47.58384323120117,49.21953964233398,47.38557815551758,47.68297958374024,3110089.0,-0.0010406178101649566,-6.399981529368276,0.28572370952671533,40.753423123077454,50.149512508807206,-0.2931017721584013,0.3093042609155532,3.193463033299409,2.5787061445028385,13.067460189576488,1.8339614868163991,-0.9255214670197773,-0.30483589172363423,-3.627334080293963,3.0176622968466944,-1.966084986008795,1.3564132025615265,-4.040644008136603,18.867828635071877,-32.396246610498665,1.661249094285164,1,-0.9417610168457031,-0.5947952270507812,3.7794485092163086,3.3457412719726562,-1.6337089538574219,4,-0.01783327143034541,-1.137930485413189,47.6334114074707,1.0,47.8316764831543,1.0000085512841732,49.16997528076172,-0.01783327143034541
5269,2001-01-22,46.54294967651367,47.68297958374024,45.997718811035156,47.58384323120117,2838989.0,-0.021874936617246044,1.7199913803718556,10.499615207017872,38.141037737361664,49.142650335526696,1.3653707276419027,1.406705214821585,4.163465738494686,3.63972648803923,11.793484574589318,1.6852607727050852,-1.007000897614624,-1.3358161926269503,-4.673876465200621,2.0022440799467205,-3.0048463289137857,0.3332139436598851,-2.876310314985588,15.492953166359873,-29.916629154535293,1.6690301362868352,1,1.3135128021240234,0.44609832763671875,4.572509765625,4.386634826660156,0.24782943725585938,0,-0.029605961172711526,-6.399981529368276,47.58384323120117,-1.137930485413189,47.6334114074707,1.0,47.8316764831543,-0.029605961172711526
5270,2001-01-23,47.18731307983398,47.88124465942383,46.79077911376953,46.98904800415039,2231850.0,0.01384449004196786,-2.666645288730407,-0.1904758414448155,43.278691751126274,48.14813829191537,0.8925755353525275,0.836457963914242,3.4558352809561086,3.028146928776117,10.386087411476925,1.3382949829101562,-0.6010294362544357,-0.7112794876098718,-4.0267646911741295,2.604205715954386,-2.369022089392004,0.9464631141722606,-3.3997023826116504,35.29407104425022,-8.298845151196133,1.657742601782129,1,0.669149398803718,-0.19826507568358664,3.9281463623046946,3.742271423339851,-0.245849609375,1,-0.03193275014751551,1.7199913803718556,46.54294967651367,-6.399981529368276,47.58384323120117,-1.137930485413189,47.6334114074707,-0.03193275014751551
5271,2001-01-24,47.68297958374024,48.07950973510742,47.38557815551758,47.78211212158203,1692927.0,0.010504232420855741,1.0000109945082432,-0.49999999999998207,48.29932863172231,47.58643777378795,0.3654011869681497,0.4003559918519457,2.89656317941958,2.571645101476399,9.181163230822499,0.8921966552734446,0.10989665857562869,-0.24039630889891583,-3.540871117694465,3.0600784998966333,-1.8906337132966868,1.4098410954988552,-3.776816977537557,52.30771234493824,3.934567556972098,1.650237404397774,1,0.17348289489745383,-0.7930641174316477,3.4324798583984304,3.2466049194335866,-0.9397811889648509,2,-0.05197504249465612,-2.666645288730407,47.18731307983398,1.7199913803718556,46.54294967651367,-6.399981529368276,47.58384323120117,-0.05197504249465612
5272,2001-01-25,47.5342788696289,48.426475524902344,47.5342788696289,47.78211212158203,1733656.0,-0.0031185281500749618,-6.199975372490717,2.500019240389676,61.206883110980876,48.362671223868595,0.44426452515188686,0.49643325352295875,2.941866776774866,2.751722597920434,8.959586717476459,0.8921966552734446,0.24976272577758607,-0.3395305633545007,-3.631689111520494,2.9526279848114925,-1.9856098374375009,1.3065487107284994,-3.5119353926254604,47.69228765506198,-3.8509474362254252,1.6460792740829968,1,0.32218360900879617,-0.6443634033203054,2.8376827239990305,3.395305633544929,-0.6166076660156179,3,-0.05551614315134468,1.0000109945082432,47.68297958374024,-2.666645288730407,47.18731307983398,1.7199913803718556,46.54294967651367,-0.05551614315134468
5273,2001-01-26,47.13774871826172,48.029945373535156,46.79077911376953,47.7325439453125,1782454.0,-0.008341983107700734,1.083336005592504,2.3999815293682354,67.2985870151584,49.52020992608147,0.7832996354488628,0.7190232323496843,3.2634146140432136,3.1691343851742246,9.770624139212746,1.239166259765625,0.18422454673027744,-0.6022312164306669,-3.7777920857103666,2.573329652849033,-2.1900116510705203,0.9855492182091865,-3.0015479878735434,46.93882679633853,-9.887393383086987,1.5877804346398507,1,0.6195793151855469,-0.247833251953125,3.2094287872314453,3.7670516967773438,-0.5452346801757812,4,-0.030914847585288174,-6.199975372490717,47.5342788696289,1.0000109945082432,47.68297958374024,-2.666645288730407,47.18731307983398,-0.030914847585288174
5274,2001-01-29,47.98037719726562,48.29760360717773,47.13972854614258,47.13972854614258,1038378.0,0.017875874472500053,-1.7547181797967804,-1.4133412860276173,57.92683527730653,49.710837921785604,-0.24865652663298476,-0.3195641153412012,2.3061116146462624,2.340627808870366,10.097851774395753,1.1598548889160085,0.10075456168863894,0.35440025329589275,-2.59589110761366,3.3046916142054457,-1.1207454271588873,1.8295459337506728,-3.7325963585604,72.72731513008716,14.375736823865225,1.4751456804547765,1,-0.2973976135253835,-1.0904617309570241,2.205709457397468,2.9244232177734446,-1.3085556030273366,0,-0.04231402582715771,1.083336005592504,47.13774871826172,-6.199975372490717,47.5342788696289,1.0000109945082432,47.68297958374024,-0.04231402582715771
5275,2001-01-30,47.68694305419922,48.36898040771485,47.02870178222656,48.36898040771485,2011817.0,-0.006115711468044127,2.930220591525287,-0.8113227239518964,46.83507249653615,49.60072520400943,-0.2097734339617574,-0.2370656809109306,2.4663137360344933,2.64266372736288,10.401621188525803,1.3402786254882884,0.008075030759556512,0.1871623992919922,-2.501941599449303,2.8762663980332874,-1.1573896000786519,1.5317143986626363,-3.3298137093432985,54.78791384087241,-1.101201974471742,1.3445519993706472,1,-0.07831382751464844,-0.797027587890625,2.139786720275879,3.01959228515625,-0.515491485595696,1,-0.018792648113575727,-1.7547181797967804,47.98037719726562,1.083336005592504,47.13774871826172,-6.199975372490717,47.5342788696289,-0.018792648113575727
5276,2001-01-31,47.472816467285156,47.61556625366211,46.47355651855469,47.18731307983398,2837980.0,-0.0044902560994671825,3.000013361392257,-0.4186037406595434,44.291322819342454,49.78124244029023,-0.05800416246181328,-0.16918291581602318,2.551560779729712,2.8610685530192725,11.211255918914768,1.2133865356445312,-0.23437877371515725,0.060371971130372515,-2.504130053015814,2.624873995276559,-1.2218790409427172,1.3426229832034622,-3.0085255864015465,51.16750594789294,0.07146220830257022,1.282251012073092,1,0.13581275939941406,-0.5829010009765625,2.2052135467529297,3.208934783935547,-1.60198974609375,2,-0.011192784342010764,2.930220591525287,47.68694305419922,-1.7547181797967804,47.98037719726562,1.083336005592504,47.13774871826172,-0.011192784342010764
5277,2001-02-01,47.345924377441406,47.39350891113281,46.63216781616211,46.885948181152344,1972224.0,-0.0026729421021648436,1.7428536089274915,1.6111059150487954,45.06435452793834,50.2602348186081,0.026618553261592126,-0.11370432239226602,2.526266527613245,2.9820471990583926,11.454979352958688,0.8406486511230469,-0.49623723697303035,-0.02488422393798828,-2.5639217722037344,2.514153324327758,-1.294402998070865,1.2446345501948883,-2.776615191250663,46.02494797473789,-1.3372404591394655,1.2695187741328737,2,-0.13382720947265625,-0.4560089111328125,2.3321056365966797,3.335826873779297,-3.1326026916503906,3,-0.012730261170129209,3.000013361392257,47.472816467285156,2.930220591525287,47.68694305419922,-1.7547181797967804,47.98037719726562,-0.012730261170129209
5278,2001-02-02,45.75979614257813,47.3062744140625,44.84777450561523,47.3062744140625,4774267.0,-0.03350083995020714,2.1794819930932503,-3.3620832642229073,28.32673316017916,49.1697565322545,1.4827194235325223,1.6186544476755742,3.9114751287321,4.547438642992525,9.985652793593376,2.498149871826179,-0.5458749706341806,-1.6511611938476491,-4.051058961679075,0.748736573983777,-2.8511100777633587,-0.4512123099319396,-1.0875690171863965,25.900832337554725,-15.56068437489187,1.1999488839157129,2,0.877328872680657,1.1301193237304616,3.918233871459954,4.921955108642571,-1.1816635131836009,4,0.025303326470848875,1.7428536089274915,47.345924377441406,3.000013361392257,47.472816467285156,2.930220591525287,47.68694305419922,0.025303326470848875
5279,2001-02-05,46.77492141723633,46.79077911376953,45.75979614257813,45.75979614257813,1480965.0,0.02218378052855119,-1.0312428365820165,-0.6564109521460271,35.727791717491414,48.330767639628405,0.5631846413260604,0.9064024599828002,2.715866844843184,3.5212261477504256,8.338777775115341,1.0309829711913991,-0.46885417478465996,-0.7988124847412124,-2.3940680249693287,0.796443055486904,-1.596440254855267,-0.0011847146271577458,-2.0018347114276196,54.72974217361109,17.701598681645585,0.7976277701140577,2,-0.13779640197753906,0.11499404907226562,2.903108596801758,3.906829833984375,-4.1873779296875,0,-0.0038996832837686624,2.1794819930932503,45.75979614257813,1.7428536089274915,47.345924377441406,3.000013361392257,47.472816467285156,-0.0038996832837686624
5280,2001-02-06,47.29834365844727,47.8217658996582,46.35459518432617,46.78285217285156,1540733.0,0.011190232401289801,-1.138724305808493,0.5078107091455111,46.47999734130409,48.128619718470816,0.06388675168147273,0.45404188325149875,2.0143226378999586,2.97461056288342,7.979506366000699,1.4671707153320312,-0.3436965361928088,-0.3057250976562429,-1.8526982918201114,1.2412480965076256,-1.0792116947381771,0.46776149942569134,-2.4505691528320455,82.40000820919097,41.72960876592279,0.7734865970819346,2,-0.6612186431884837,-0.408428192138679,2.305335998535149,3.3834075927734304,-6.019355773925781,1,-0.013246173454471433,-1.0312428365820165,46.77492141723633,2.1794819930932503,45.75979614257813,1.7428536089274915,47.345924377441406,-0.013246173454471433
5281,2001-02-07,47.3300666809082,47.58384323120117,46.92560195922852,47.18731307983398,1435571.0,0.0006707004940809114,1.0244025481891448,0.27692717544938206,47.95291920106184,46.65595706181315,-0.025883434994078414,0.3788116068095917,1.7931841561040471,2.918851738746447,8.410695643899626,0.6582412719726491,-0.06896393810701795,-0.23405151367187216,-1.7651240911541848,1.2970210638104405,-0.9995878024130249,0.5314847750692806,-2.384943542480478,83.46668992604036,38.61328153955021,0.7655362887411562,2,-0.7216892242431641,-0.6136341094970703,2.236438751220703,3.3516845703125,-7.76409912109375,2,-0.0033512547821671346,-1.138724305808493,47.29834365844727,-1.0312428365820165,46.77492141723633,2.1794819930932503,45.75979614257813,-0.0033512547821671346
5282,2001-02-08,47.54419326782226,47.845558166503906,47.3062744140625,47.38557815551758,1505679.0,0.004524113358167492,-2.4000336708434546,1.1111111111110061,49.73824125523311,44.70480753293257,-0.26647886701335466,0.11268623961342428,1.410595854567525,2.6880219864170485,8.79744178271352,0.5392837524414062,0.07316663040264615,0.016754341125484018,-1.477025660743685,1.510534342994653,-0.7301356598091004,0.7636443420600685,-2.503668469238285,89.9470764814193,40.079676729678454,0.7468900009345839,2,-0.9358158111572195,-1.1747264862060476,2.0223121643066477,3.1375579833984446,-6.503128051757805,3,-0.035196023564950885,1.0244025481891448,47.3300666809082,-1.138724305808493,47.29834365844727,-1.0312428365820165,46.77492141723633,-0.035196023564950885
5283,2001-02-09,47.25075912475586,47.58384323120117,47.06835556030274,47.54419326782226,1269380.0,-0.006171818741637858,1.7659809640773336,-1.849975949975988,55.184428496865586,44.40009566843913,0.049921393518779666,0.3633835129910068,1.5334790388988893,2.971582867323967,9.565209863832033,0.5154876708984304,0.07842581133759552,-0.23772048950195312,-1.716890329193248,1.2414493501893418,-0.9773054093476006,0.5018644303436943,-2.1167406992187594,71.48289042924803,16.55405776913217,0.7395849198456484,2,-0.6423816680908203,-0.8812923431396484,2.3033552169799805,3.4309921264648438,-6.772769927978516,4,-0.06428335745771019,-2.4000336708434546,47.54419326782226,1.0244025481891448,47.3300666809082,-1.138724305808493,47.29834365844727,-0.06428335745771019
5284,2001-02-12,46.79871368408203,47.2824821472168,46.30701065063477,46.87008666992188,1364581.0,-0.009566945569705942,1.176993410634913,0.24323340526770384,47.07114594731983,44.42632605185953,0.35394119424215376,0.6749899318644452,1.8365647393677946,3.406277535511286,10.565107017675299,0.9754714965820241,-0.11266119497575744,-0.5786378860473604,-1.8982916722323466,0.7410159001376257,-1.2384647791398535,0.08118900704513266,-1.5730715041308656,31.958911140257694,-24.402125397328707,0.6598268930924922,2,-0.45204734802246094,-0.4292469024658203,1.1320972442626953,2.346475601196289,-5.162849426269531,0,-0.04744961730524666,1.7659809640773336,47.25075912475586,-2.4000336708434546,47.54419326782226,1.0244025481891448,47.3300666809082,-0.04744961730524666
5285,2001-02-13,47.56798553466797,48.15485382080078,46.87008666992188,46.87008666992188,1556999.0,0.016437884506376843,-2.6818147034709483,-9.778193479421695,49.16762527591649,44.968137435923325,-0.4849801649988379,-0.23236615478089107,0.9353863832908331,2.646112259721505,11.383924833700712,1.35614013671875,-0.3287077270583012,0.27073345184326314,-0.7518105409098723,1.2932774445963986,-0.24053854453330814,0.7820054482198344,-2.252552075391023,68.24036283987842,10.897065198414097,0.5112719963765681,2,-1.066671371459961,-0.9259033203125,0.06542682647705078,1.4285049438476562,-6.1303863525390625,1,-0.10470155486171162,1.176993410634913,46.79871368408203,1.7659809640773336,47.25075912475586,-2.4000336708434546,47.54419326782226,-0.10470155486171162
5286,2001-02-14,46.89387893676758,47.258689880371094,46.72733688354492,46.94939422607422,1755344.0,-0.01417143463872561,-1.734708301838636,-0.07954632413227739,45.69218096858379,45.037895929328364,0.10992799409911669,0.3877614143083079,1.4941983851382332,3.316000742423384,12.050148444376068,0.8406486511230469,-0.4898199268557448,-0.3564832687377901,-1.3617022053188705,0.6487356678432903,-0.8590927370283268,0.14612619955274653,-1.4904500237513645,31.75963716012121,-25.697184226251537,0.5026094682905399,2,-0.3925647735595703,0.38761138916015625,0.4917011260986328,2.102611541748047,-6.051078796386719,2,-0.11973611864817779,-2.6818147034709483,47.56798553466797,1.176993410634913,46.79871368408203,1.7659809640773336,47.25075912475586,-0.11973611864817779
5287,2001-02-15,46.72733688354492,47.21110534667969,46.43390274047852,46.57665252685547,1517910.0,-0.0035514667798589583,-2.56364622233114,-2.7142857142857144,47.1511075216142,47.12949308059893,0.2005898487120561,0.5090409700542011,1.5347418304208418,3.4678161786345285,12.45597920308781,0.7772026062011648,-0.5355116991817255,-0.47772159576415874,-1.4918833724189255,0.5364401808906081,-0.9848024840915386,0.029359292563221118,-1.2376724258642255,22.746856426803117,-34.55162794154997,0.5070808883273831,2,0.22998809814453125,0.5541534423828125,0.6582431793212891,2.269153594970703,-4.322200775146484,3,-0.153258666154637,-1.734708301838636,46.89387893676758,-2.6818147034709483,47.56798553466797,1.176993410634913,46.79871368408203,-0.153258666154637
5288,2001-02-16,46.735267639160156,46.79077911376953,45.52187728881836,46.67182159423828,1818138.0,0.00016972410893001388,13.54587196081861,0.42105263157894735,40.22417447080233,47.629091164300135,0.3861936264099839,0.4577463593327664,1.3951109776567279,3.42685244927344,13.39273956509594,1.2689018249511719,-0.5480453780900589,-0.4273620605468764,-1.4457933658583286,0.5910692447645758,-0.9365777132026025,0.08185359210884968,2.9799385070800852,46.08435873251823,-8.879858719776408,0.5092156526557271,2,0.10309791564941406,0.5462226867675781,0.6503124237060547,2.2612228393554688,-3.759124755859375,4,-0.12183951672343585,-2.56364622233114,46.72733688354492,-1.734708301838636,46.89387893676758,-2.6818147034709483,47.56798553466797,-0.12183951672343585
5289,2001-02-20,45.165000915527344,46.43390274047852,45.0619010925293,45.95806503295898,2209153.0,-0.033599181152801694,-1.7460250199464928,-12.499819624819512,33.5062431142122,46.187562916845486,1.904338843863016,2.0232190606649425,2.7903446854029923,4.918213763339558,13.813823777582154,1.6733665466308594,-0.6031723177939483,-1.9287313461303697,-3.26157881844199,-0.5958838738187495,-2.595155082286176,-1.2623076099745631,4.466338653564463,3.3333785562143023,-49.51940218029132,0.6664237361558086,2,1.4433765411376953,2.1164894104003906,2.220579147338867,3.8314895629882812,-2.8074493408203125,1,-0.10377530441139982,13.54587196081861,46.735267639160156,-2.56364622233114,46.72733688354492,-1.734708301838636,46.89387893676758,-0.10377530441139982
5290,2001-02-21,45.68049240112305,46.3387336730957,44.84777450561523,44.84777450561523,1217178.0,0.011413516553665737,-2.580946621955868,-1.0500007215111513,38.72256590926435,45.161968106645766,1.268631108221605,1.4641183795741597,2.1309640037801643,4.337093471450316,14.41095420700767,1.4909591674804759,-0.36492850504779994,-1.3378988265991225,-2.811402023038738,0.13560436984049318,-2.074650424818934,-0.6011472283793111,3.768069628906261,34.53949086006978,-17.761156611170613,0.7367515982198094,2,0.8208217620849609,1.5018634796142578,1.6183462142944336,3.315998077392578,-3.6084442138671875,2,-0.0885416931979286,-1.7460250199464928,45.165000915527344,13.54587196081861,46.735267639160156,-2.56364622233114,46.72733688354492,-0.0885416931979286
5291,2001-02-22,45.20465469360352,45.67256164550781,44.60985565185547,45.67256164550781,2148376.0,-0.010416650138995176,3.5423817249447658,-0.5619033221556314,37.09371319730542,43.757020544653805,1.577125010131219,1.839055668565429,2.507147884884624,4.7359547422322095,15.20164112059377,1.0706367492675781,-0.2599302929127276,-1.6898202896118093,-3.334851932327652,-0.04478864689596662,-2.512336110969727,-0.8673044682538915,3.9678600849609396,22.86589568589062,-28.97987387680832,0.82251582135792,2,1.1777000427246023,1.784393310546868,1.7596101760864187,3.7918357849121023,-2.077831268310554,3,-0.08333335443015022,-2.580946621955868,45.68049240112305,-1.7460250199464928,45.165000915527344,13.54587196081861,46.735267639160156,-0.08333335443015022
5292,2001-02-23,44.89535903930664,45.52187728881836,44.71295166015625,45.52187728881836,2152663.0,-0.006842119608993391,1.582289117013115,1.338980425407043,43.84182958863272,42.49673177707237,1.644060262477538,2.045381058354664,2.7558828472389436,4.966485403103739,16.241789035840302,0.8089256286621094,-0.32134830456623575,-1.8671699523925795,-3.7078239495459613,-0.026515955239197808,-2.7874969509692704,-0.9468429538158887,3.9121430091211025,13.090940257050704,-40.30019709823033,0.9203269985766899,2,1.4869956970214844,2.019338607788086,1.9078140258789062,4.101131439208984,-1.6812973022460938,4,-0.09026676666908262,3.5423817249447658,45.20465469360352,-2.580946621955868,45.68049240112305,-1.7460250199464928,45.165000915527344,-0.09026676666908262
5293,2001-02-26,45.68049240112305,45.68049240112305,44.64950942993164,44.89535903930664,2107774.0,0.017488074015156174,1.6262620373339551,-1.25316918131005,41.93924695352544,41.92652077776188,0.6847712539305064,1.2073789646727633,1.9036821987749022,4.132470269240436,16.903981015883726,1.0309829711914062,-0.39047584654501577,-1.0091737747192369,-2.901922677537925,0.8835751280994515,-1.9555482261285846,-0.06279932330988913,2.7911979355789143,58.69567490583732,5.247742462236012,0.946374451409345,2,0.7018623352050781,1.2342052459716797,0.9987649917602539,3.315998077392578,-3.965320587158196,0,-0.07170142265463153,1.582289117013115,44.89535903930664,3.5423817249447658,45.20465469360352,-2.580946621955868,45.68049240112305,-0.07170142265463153
5294,2001-02-27,45.95013427734375,45.95013427734375,45.04603958129883,45.68049240112305,1974115.0,0.005902779546528514,5.705892339251609,0.3434344906665112,39.684461414617296,40.87283590428419,0.315251878145169,0.8198730193305437,1.5575380601463351,3.8276812906339543,17.674657453038268,0.9040946960449219,-0.49668983286271384,-0.6380197525024442,-2.4555800383746913,1.1795405333698028,-1.5467998954385678,0.2707603904336793,2.2126092845704903,77.52302990854231,26.591539417418815,0.9087801429361217,2,-0.01586151123046875,0.5680313110351562,0.8654308319091797,3.046356201171875,-4.623565673828125,1,-0.06472214805930021,1.6262620373339551,45.68049240112305,1.582289117013115,44.89535903930664,3.5423817249447658,45.20465469360352,-0.06472214805930021
5295,2001-02-28,46.79077911376953,47.16352081298828,45.997718811035156,45.997718811035156,2377992.0,0.018294719909888624,-1.9400084657713472,2.9411614911225863,46.328264398415676,40.94351184093218,-0.7232958922004187,-0.09628937078683464,0.6214174264101544,2.9675009489453643,18.03633363454345,1.2133865356445312,-0.61825997276501,0.24743328094482564,-1.4988596184578427,1.993726180347494,-0.6257131687565121,1.1205797306461633,1.0877334153400042,85.40365804836367,36.993635395143556,0.8731464497013354,2,-0.8802986145019531,-0.272613525390625,0.6319761276245117,2.2057113647460938,-4.385643005371094,2,-0.09474575168503441,5.705892339251609,45.95013427734375,1.6262620373339551,45.68049240112305,1.582289117013115,44.89535903930664,-0.09474575168503441
5296,2001-03-01,46.94146347045898,46.94146347045898,45.98978805541992,46.67182159423828,1909556.0,0.0032203857158066285,6.058810214331507,0.34000173163503933,45.86055811545648,40.800117462470205,-0.9683532318379307,-0.30443074546710847,0.46292540477423927,2.7860874706013874,18.122001542891674,0.9516754150390554,-0.6409063511766746,0.424685287475576,-1.2776830270918111,2.127053602042963,-0.426498869808114,1.275869444759266,0.6755565084702297,91.16721013970441,46.028046286952076,0.8511841572836929,3,-1.0547752380371023,-0.423297882080071,0.4812917709350657,2.0550270080566477,-5.345252990722649,3,-0.10373377656338989,-1.9400084657713472,46.79077911376953,5.705892339251609,45.95013427734375,1.6262620373339551,45.68049240112305,-0.10373377656338989
5297,2001-03-02,46.74319839477539,47.38557815551758,45.83910369873047,46.275291442871094,1718272.0,-0.004223666264865367,-1.3076844259378904,1.7352903727806923,46.467991755975156,41.49387493860053,-0.8578094117813464,-0.16193827134973304,0.652515832849673,2.956115684257753,18.077307248223395,1.5464744567871094,-0.7506194020478532,0.25655651092529297,-1.4048565650351676,1.9179695868857536,-0.5741500270549409,1.0872630489055268,-2.133342742919922,76.52179732420208,33.28089944362593,0.830706537980232,3,-0.7454814910888672,-0.22503280639648438,0.6299905776977539,2.2532920837402344,-4.631496429443359,4,-0.0773668703399345,6.058810214331507,46.94146347045898,-1.9400084657713472,46.79077911376953,5.705892339251609,45.95013427734375,-0.0773668703399345
5298,2001-03-05,46.91767120361328,47.36178970336914,45.870826721191406,46.31494140625,1614750.0,0.0037325817408633277,-1.0000051171049467,1.2881402913769067,50.86106444618955,43.422188419931345,-1.1216396798299755,-0.2584701943656569,0.47760856711039423,2.753342496531701,17.13899036405721,1.4909629821777344,-0.7818585043547017,0.3731355667114258,-1.2621234021669068,2.0083945355897583,-0.4444939177277405,1.190765051150592,-2.252301101684573,80.00003261068065,33.87250918628922,0.8176294844391674,3,-0.9199542999267578,-0.428253173828125,0.4555177688598633,2.0788192749023438,-4.909065246582031,0,-0.07893847609101934,-1.3076844259378904,46.74319839477539,6.058810214331507,46.94146347045898,-1.9400084657713472,46.79077911376953,-0.07893847609101934
5299,2001-03-06,46.59251403808594,47.42523193359375,46.394248962402344,47.42523193359375,1335327.0,-0.006930377343671412,1.4761878584648087,-1.3815774483867294,42.45396491890742,43.83678830989167,-0.6399975474397195,0.05514827560226365,0.8145232211484341,3.032983899953109,16.129656651941428,1.0309829711914062,-0.8278342935157355,0.05709877014160014,-1.574781140253144,1.6889786805363443,-0.7588411850557719,0.8730387253389722,-1.8727397750854493,47.49996392444336,3.997325499261322,0.8159399551973734,3,-0.5749702453613281,-0.10309600830078125,0.7311077117919922,2.4039764404296875,-6.463470458984375,1,-0.10468081246129413,-1.0000051171049467,46.91767120361328,-1.3076844259378904,46.74319839477539,6.058810214331507,46.94146347045898,-0.10468081246129413
5300,2001-03-07,46.67182159423828,47.10800552368164,46.394248962402344,46.98904800415039,1285268.0,0.0017021523261766536,1.5714403512750212,0.3809530353837978,48.10811232439157,45.060610435123465,-0.6301656343653121,-0.07747558583761815,0.746539276203805,2.917656911017872,15.82618722468307,0.7137565612792969,-0.8254123862855423,0.16773242950439737,-1.4260926722543914,1.7615575312631861,-0.6291801213749935,0.9646449803837882,-1.8438290244140632,52.50003607555664,7.201674533905525,0.7969125508793927,3,-0.6344509124755859,-0.182403564453125,0.6146259307861328,2.3246688842773438,-5.829021453857422,2,-0.11452848438601626,1.4761878584648087,46.59251403808594,-1.0000051171049467,46.91767120361328,-1.3076844259378904,46.74319839477539,-0.11452848438601626
5301,2001-03-08,47.17145156860352,47.17938232421875,46.43390274047852,46.63216781616211,1549560.0,0.010705174070748447,1.6857099664669086,-1.6999963924530341,53.580554007555946,46.142690926114945,-0.9180038535862991,-0.6214604899095448,0.25148869462267953,2.37267558022409,15.481382101870128,0.7454795837402273,-0.6075207632396484,0.6752931594848732,-0.9027268153345744,2.253313134304321,-0.11371682792484705,1.4643031468945935,-2.2395694242285202,84.00000962014889,34.36814771943733,0.7890099874097223,3,-1.1340808868408274,-0.7890968322753977,0.0778207778930593,1.8250389099121023,-7.193092346191413,3,-0.10104237418416562,1.5714403512750212,46.67182159423828,1.4761878584648087,46.59251403808594,-1.0000051171049467,46.91767120361328,-0.10104237418416562
5302,2001-03-09,45.870826721191406,47.17145156860352,45.83910369873047,47.16352081298828,2590837.0,-0.027572287986952437,1.036364166399429,-2.397057367192442,44.2327954531804,46.39752964829883,0.5984790045100468,0.576952776631309,1.498530129550204,3.642877265153544,15.506075892761684,1.332347869873054,-0.4926088418994965,-0.541663360595706,-2.0621102006856376,0.9787834794942256,-1.3018867806406718,0.21856005944925982,-0.8392105852476561,2.0000288604453167,-46.09440965097851,0.7602234200449645,3,0.3648090362548828,0.5115280151367188,1.3784456253051758,3.1256637573242188,-5.186637878417969,4,-0.09318812297490797,1.6857099664669086,47.17145156860352,1.5714403512750212,46.67182159423828,1.4761878584648087,46.59251403808594,-0.09318812297490797
5303,2001-03-12,44.213321685791016,45.14913940429688,44.19746017456055,44.60985565185547,2511651.0,-0.03613418710490901,-3.444430588340121,0.30675004131353434,43.72383326750507,46.84634874306414,2.264070696531732,2.103057923533399,3.040540629161967,5.296418019349403,15.832349451341655,1.6733665466308594,-0.3530769354854826,-2.0472965240478516,-3.8036802883161087,-0.2909127597795944,-2.9254884061819766,-1.1691046419137265,3.2119102478027344,0.4914074604587179,-51.06468172391715,0.8781918821341284,3,1.5980243682861328,1.9628353118896484,2.8376846313476562,4.783168792724609,-1.165802001953125,0,-0.047533631048905955,1.036364166399429,45.870826721191406,1.6857099664669086,47.17145156860352,1.5714403512750212,46.67182159423828,-0.047533631048905955
5304,2001-03-13,44.57813262939453,44.73674392700195,44.22125244140625,44.22125244140625,1774510.0,0.008251154396317517,-1.888877012206854,-0.8999990379897834,42.582706834463124,46.43017568040275,1.8820972275462182,1.6478425462988326,2.5477117549833252,4.934472498140501,15.748038571659647,0.5234222412109375,-0.25204997392709316,-1.5714565277099624,-3.4603637937215836,0.31745073830165893,-2.5159101607157766,-0.6270028947041482,2.7825438690185536,12.766009162164686,-39.25127012876634,0.9444536330058112,3,1.2332134246826172,1.5980243682861328,2.18538761138916,4.418357849121094,-1.7130203247070312,1,-0.057640967012354216,-3.444430588340121,44.213321685791016,1.036364166399429,45.870826721191406,1.6857099664669086,47.17145156860352,-0.057640967012354216
5305,2001-03-14,42.58754348754883,43.97540283203125,42.58754348754883,43.53921890258789,4330798.0,-0.04465393735522072,-1.9166653305327968,-2.6666524146482247,35.37234155964106,45.26481828531214,3.5914335827813773,3.4216058313416013,4.386110669058155,6.909258055622061,16.673646762804406,1.9905891418457031,-0.24101083500053733,-3.313023567199707,-5.669825215818982,-0.9562219185804324,-4.491424391509348,-2.134622742890066,4.709868684387203,0.0,-53.403628191814356,1.1784008243096376,3,2.418844223022461,2.7836551666259766,4.175976753234863,6.408946990966797,-0.32515716552733664,2,-0.057728145535467346,-1.888877012206854,44.57813262939453,-3.444430588340121,44.213321685791016,1.036364166399429,45.870826721191406,-0.057728145535467346
5306,2001-03-15,41.27898788452149,43.10303115844727,40.73177337646485,42.11170196533203,5437518.0,-0.03072625222936176,-1.4609047307047642,0.8749979957991877,31.818185305259505,43.63706201301041,4.483818976320592,4.519665247150549,5.556091073379399,8.183951799888554,17.85532364156151,2.371257781982422,-0.2739575494430255,-4.340834617614739,-7.424916567758963,-1.256752667470515,-5.882875592686851,-2.798793642542627,5.83002954003905,8.497544314010295,-47.9396976211078,1.5420409750721116,3,2.7995147705078054,3.164325714111321,5.4845323562622,7.7175025939941335,0.0872344970703054,3,-0.01056682264983999,-1.9166653305327968,42.58754348754883,-1.888877012206854,44.57813262939453,-3.444430588340121,44.213321685791016,-0.01056682264983999
5307,2001-03-16,39.56596755981445,41.16002655029297,38.43981552124024,41.04106521606445,6759227.0,-0.04149860286059426,2.175923822757854,1.7714335451301395,21.881837076373174,40.41714786080858,5.66770286053206,5.975006815202875,7.141330000402547,9.83618520083499,19.189278518994655,2.83917236328125,-0.48200193198284325,-5.695786476135254,-9.749069175259088,-1.6425037770114201,-7.722427825697174,-3.6691451265733335,7.160415221860347,16.784881132629987,-37.740487102984076,2.0266413495619178,3,3.366556167602539,3.7313671112060547,7.096437454223633,9.30660629272461,1.6733665466308594,4,0.010422888356621529,-1.4609047307047642,41.27898788452149,-1.9166653305327968,42.58754348754883,-1.888877012206854,44.57813262939453,0.010422888356621529
5308,2001-03-19,41.04106521606445,41.961021423339844,39.33597946166992,39.56596755981445,3316378.0,0.03728198113745096,-1.7131181150792085,-1.0,29.67825558835615,38.99762460185844,3.6557902590409412,4.270385821921103,5.656821940255753,8.323298420005052,19.810337485110455,2.625041961669922,-0.6916374710992343,-3.935978698730466,-8.338370458935543,0.46641306147461137,-6.1371745788330045,-1.7347828186279273,5.022392184775583,41.30981848934568,-9.88074932068934,2.20119588010254,3,1.768533706665039,2.2562694549560547,5.447856903076172,7.831508636474609,1.0706367492675781,0,-0.00869559236370221,2.175923822757854,39.56596755981445,-1.4609047307047642,41.27898788452149,-1.9166653305327968,42.58754348754883,-0.00869559236370221
5309,2001-03-20,40.477989196777344,41.67551803588867,40.44626998901367,41.04106521606445,2750723.0,-0.013719819802988642,-2.924085315732752,-0.3817211809003641,23.25269564520279,36.23591163750414,3.6434563683508188,4.705576007491949,6.250090338941106,8.81801854216927,20.21745551790713,1.229248046875,-0.9371165500546752,-4.264704132080077,-9.102445325915639,0.5730370617554854,-6.683574728997861,-1.845833535162292,4.975576853694712,36.819465778525625,-9.628494701674384,2.4188705969177815,3,2.3316097259521484,2.819345474243164,6.010932922363281,8.369802474975586,1.5385475158691335,1,0.06347969694268119,-1.7131181150792085,41.04106521606445,2.175923822757854,39.56596755981445,-1.4609047307047642,41.27898788452149,0.06347969694268119
5310,2001-03-21,41.6358642578125,42.23066329956055,40.12904357910156,40.12904357910156,4300913.0,0.02860505385794565,-1.7894755496146875,-2.6760519487558176,29.287927430137074,33.53673090667981,1.8954322271567108,3.4036584468713755,5.034217814357341,7.588329424587194,20.35076009113126,2.1016197204589844,-1.240964084606233,-2.904597663879393,-7.91243853204012,2.103243204281334,-5.408518097959757,-0.40067722979902953,3.2566017503210105,68.53744251223364,26.60000084758766,2.5039204340803645,3,1.169769287109382,1.6614704132080078,4.722202301025391,7.038444519042969,1.7764625549316406,2,0.029523778809139145,-2.924085315732752,40.477989196777344,-1.7131181150792085,41.04106521606445,2.175923822757854,39.56596755981445,0.029523778809139145
5311,2001-03-22,41.437599182128906,42.71443176269531,40.37489318847656,41.556556701660156,3085879.0,-0.004761882074932333,-1.0848069509881906,-0.07894603598950897,29.28792743013706,31.876190015230556,1.3352297416475096,3.4838539609031542,5.124645988952928,7.723187117787226,20.209337327475517,2.33953857421875,-1.4925784836157021,-2.9145099639892607,-8.097474022373348,2.2684540943948264,-5.505991993181304,-0.32302793479721714,2.938654787053146,70.1298898323613,31.221821747220417,2.591482029192043,3,0.35687828063965554,1.494924545288086,5.134099006652832,6.939310073852539,1.5861282348632812,3,0.019904317725248255,-1.7894755496146875,41.6358642578125,-2.924085315732752,40.477989196777344,-1.7131181150792085,41.04106521606445,0.019904317725248255
5312,2001-03-23,40.84280014038086,42.27031707763672,40.84280014038086,41.6358642578125,2408002.0,-0.014354090330710334,-2.6000038480593757,6.666784248332478,27.038376479320902,30.02225037209898,1.2759810816550328,3.9626454405328673,5.597679347595289,8.256016379737595,20.06027190194105,1.4275169372558594,-1.849544127305144,-3.306681060791014,-8.71230718674763,2.0989450651656014,-6.009494123769322,-0.6038679978127064,3.0585387529658448,44.600916172580085,10.440821440550984,2.7028130629783065,3,0.7454795837402344,2.089723587036133,6.048602104187012,7.038444519042969,1.9350776672363281,4,0.012815532711074606,-1.0848069509881906,41.437599182128906,-1.7894755496146875,41.6358642578125,-2.924085315732752,40.477989196777344,0.012815532711074606
5313,2001-03-26,42.40513610839844,42.96821212768555,41.6596565246582,41.834129333496094,1900729.0,0.03825242056488953,-1.844833305689169,-0.7200007696118751,35.52632064729242,29.238207462413346,-0.63678412385336,2.2581215883223678,3.9372112611342587,6.602968893319485,19.84051089909747,2.1254119873046875,-2.293272911516823,-1.5805772781372056,-6.989363836882632,3.8282092806082204,-4.284970557509915,1.1238160012355038,1.0592809151797482,80.16757337045243,45.72465598267591,2.704393279372712,3,-1.1975269317626953,0.5273876190185547,4.714271545410156,5.476108551025391,-0.4044609069824219,0,-0.027492000001439365,-2.6000038480593757,40.84280014038086,-1.0848069509881906,41.437599182128906,-1.7894755496146875,41.6358642578125,-0.027492000001439365
5314,2001-03-27,42.97614288330078,43.10303115844727,41.31863784790039,42.40513610839844,1994416.0,0.013465509777935925,3.326938375298261,1.0,37.64581332324052,29.490815436146622,-1.630382871292852,1.531402800403498,3.240725852388742,5.952355898532645,19.942987230103903,1.784393310546882,-2.5866060056710154,-0.8608709335327163,-6.205404177984242,4.48366231091881,-3.533137555758479,1.8113956886930467,-4.53632736206054,95.7333959284925,60.94838218415886,2.672266622225764,3,-2.204719543457024,-0.04361915588378906,4.083785057067871,4.905101776123047,-1.3720016479492188,1,-0.020114436986960138,-1.844833305689169,42.40513610839844,-2.6000038480593757,40.84280014038086,-1.0848069509881906,41.437599182128906,-0.020114436986960138
5315,2001-03-28,42.35755157470703,42.666847229003906,42.056190490722656,42.62719345092773,1551955.0,-0.014393830322872336,2.4999726701284506,-0.4722218510749044,34.03472007323657,29.73709707703296,-1.1709887812428477,1.8981582295800052,3.7192695425895224,6.494058649235043,21.172134110711678,0.919952392578125,-2.7941321935049714,-1.257800865173337,-6.452141365955541,3.9365396356088667,-3.854971115564439,1.3393693852177648,-3.8244717407226503,72.67441779169823,42.292434390299846,2.5971702503911027,3,-1.5861282348632741,0.5749721527099609,4.5873823165893555,5.523693084716797,-0.919952392578125,2,-0.008050863408832765,3.326938375298261,42.97614288330078,-1.844833305689169,42.40513610839844,-2.6000038480593757,40.84280014038086,-0.008050863408832765
5316,2001-03-29,42.07204818725586,42.62719345092773,41.47725296020508,42.31790161132813,1653839.0,-0.0067403184753873635,1.6605532927050188,0.9117776048667123,36.49182111304485,31.360428636663148,-0.8506101191800823,1.8974350609116186,3.901664229875287,6.690735457939638,22.567125163212864,1.1499404907226491,-3.052959068245883,-1.2998334884643583,-6.290219741825233,3.690552764896516,-3.795026615144799,1.1953596382160825,-3.4475693267822223,54.38594714652661,19.570562811016146,2.4951931266804377,3,-0.8525428771972656,0.8604755401611328,4.769786834716797,5.809196472167969,-0.31722259521484375,3,0.03185674772768188,2.4999726701284506,42.35755157470703,3.326938375298261,42.97614288330078,-1.844833305689169,42.40513610839844,0.03185674772768188
5317,2001-03-30,43.12682342529297,43.61852645874024,41.683448791503906,42.62719345092773,1848653.0,0.02507068905565224,1.6096165074890076,-2.032227032227002,45.963464420340856,33.16989628466145,-1.5054760698270684,0.5879849622969147,2.7603026479240356,5.568985485839285,24.102048238713408,1.9350776672363352,-3.060673437748598,-0.064239501953125,-4.795638644727283,4.667159640821033,-2.4299390733402007,2.3014600694339507,-4.412773518859858,78.6205718342282,37.83324146301855,2.3656995713870788,3,-1.2530384063720703,-0.19429969787597656,3.558877944946289,4.432239532470703,-1.0944252014160156,4,-0.002390530999329732,1.6605532927050188,42.07204818725586,2.4999726701284506,42.35755157470703,3.326938375298261,42.97614288330078,-0.002390530999329732
5318,2001-04-02,43.21406173706055,44.11815643310547,42.76994705200195,43.10303115844727,2652623.0,0.002022831844285866,-2.4694067871482,0.22222561557547413,44.82551040460471,35.56687570237277,-1.3992001742061646,0.2203526084669747,2.5873044611604996,5.402728214630514,25.570024634723744,1.3482093811035156,-2.902958378661701,0.208179283142087,-4.187063080689313,4.603421646973487,-1.989441898773613,2.405800465057787,-4.303832768535152,67.70535116920138,22.40797644425807,2.1976211819157,4,-1.0904617309570312,-0.2815380096435547,3.434464454650879,4.022817611694336,-1.2451095581054688,0,-0.010093564731252447,1.6096165074890076,43.12682342529297,1.6605532927050188,42.07204818725586,2.4999726701284506,42.35755157470703,-0.010093564731252447
5319,2001-04-03,41.71517181396485,43.18233871459961,41.64379501342773,43.18233871459961,1605545.0,-0.034685235843272766,1.0972988151603413,-13.21407957122321,46.56249652397087,37.48627226835431,0.32814793415218446,1.4072601362516863,4.014805338842294,6.816246779281009,27.39936141932707,1.5702667236328196,-2.476992157685295,-1.0468435287475515,-5.134664278805452,3.0409772213103494,-3.090753903776502,0.997066846281399,-2.4924671975646504,9.008994694473884,-40.28246506805725,2.043910375028949,4,0.5313529968261648,1.2173519134521413,4.933354377746575,5.27387619018554,0.6265220642089773,1,0.0068441139047541455,-2.4694067871482,43.21406173706055,1.6096165074890076,43.12682342529297,1.6605532927050188,42.07204818725586,0.0068441139047541455
5320,2001-04-04,41.326568603515625,41.62793350219727,40.12904357910156,40.12904357910156,3292672.0,-0.009315632503738902,-1.5033129037601576,-0.8162159491847604,50.202142945352165,39.8100739922671,0.7467973869321156,1.4491780391516258,4.305259076596428,7.117143617214154,29.58217612525501,1.5861282348632884,-2.22262874963959,-1.1681840896606417,-4.859401510903922,2.5230333315826385,-3.013792800282282,0.6774246209609984,-1.8101368781131058,30.019833187022936,-23.422530790172136,1.8456087106216388,4,0.7970314025878906,1.6059551239013672,4.899650573730469,5.662479400634766,0.14275360107421875,2,0.00671656615140126,1.0972988151603413,41.71517181396485,-2.4694067871482,43.21406173706055,1.6096165074890076,43.12682342529297,0.00671656615140126
5321,2001-04-05,42.40513610839844,42.60340118408203,41.397945404052734,41.397945404052734,1729116.0,0.026098646496168554,-1.3936991769843463,0.8410602566226221,62.74927840349449,43.777951983841945,-0.20125607910659227,-0.005036726963282945,3.123072260505708,5.953876818405462,31.6762327868698,1.2768325805664062,-1.7918874077787805,0.14869918823242045,-2.8149326288482825,3.1123310053131235,-1.3331167203079275,1.6305150967727684,-2.6126009005337423,57.057611870076364,-0.9794727215055516,1.4818159085403508,4,-0.2815361022949219,0.5273876190185547,3.8091869354248047,4.583911895751953,-0.5313529968261719,3,-0.022816503260271515,-1.5033129037601576,41.326568603515625,1.0972988151603413,41.71517181396485,-2.4694067871482,43.21406173706055,-0.022816503260271515
5322,2001-04-06,41.59621047973633,42.38927459716797,41.08071899414063,42.38927459716797,1303299.0,-0.019076123859012917,2.29999951899256,-0.7874021414314337,52.65151542757527,45.680751403873366,0.8110727025620648,0.4924749356695912,3.8216361876389158,6.654336379036479,33.38156951399175,1.3244171142578054,-1.508872525748508,-0.446495628356935,-2.8821197229193842,1.9891284662055142,-1.664307675638156,0.771316418924286,-1.5441379983571863,36.7792778577863,-22.408150234359447,1.2178120472812244,4,0.5273895263671875,1.336313247680664,4.6062164306640625,5.3928375244140625,0.23791885375976562,4,0.0038132106380690534,-1.3936991769843463,42.40513610839844,-1.5033129037601576,41.326568603515625,1.0972988151603413,41.71517181396485,0.0038132106380690534
5323,2001-04-09,42.11170196533203,42.547889709472656,41.397945404052734,41.397945404052734,1171028.0,0.012392751158109228,-2.222231129781355,-0.8999985569777341,57.83865979834305,47.924401012218084,0.2789107489527396,-0.19872628214717736,3.2122809451358734,6.049686839849336,33.878184547607894,1.1499443054199219,-1.1830792767555565,0.1740768432617159,-2.0383571884524514,2.386510874975883,-0.9321401725953677,1.2802938591187996,-1.8156644468493113,64.9350389741168,2.797665669232714,1.1062170158570834,4,0.011898040771484375,0.8208217620849609,4.146239280700684,4.7782135009765625,1.9826622009277415,0,-0.0018831758811449495,2.29999951899256,41.59621047973633,-1.3936991769843463,42.40513610839844,-1.5033129037601576,41.326568603515625,-0.0018831758811449495
5324,2001-04-10,42.00860595703125,43.42818832397461,41.71517181396485,42.03239822387695,2419224.0,-0.002448155821050735,-4.610372249049027,-0.033333867786881306,51.98984712030966,49.91941512855955,0.2573964814770022,-0.31410742155714644,3.1912153541503443,6.0383770646865855,34.157290965591365,1.7130165100097585,-0.7452993678892454,0.19945716857910156,-1.6331849077088663,2.0320992448670694,-0.7168638695648824,1.1157782067230855,-1.4832413036711642,56.97120081956314,-4.176639841731962,0.9163210381439834,4,0.11499404907226562,0.9239177703857422,4.23496150970459,4.881309509277344,2.0381736755371094,1,-0.0009439441555554318,-2.222231129781355,42.11170196533203,2.29999951899256,41.59621047973633,-1.3936991769843463,42.40513610839844,-0.0009439441555554318
5325,2001-04-11,40.12904357910156,40.72384262084961,39.33597946166992,40.04973602294922,5112323.0,-0.04474231732069878,1.1874962421385538,-3.3333333333333335,44.07753298853663,50.762272003614186,1.997678668850675,1.4459618015654314,4.931675217288642,7.785111108698665,33.877378034614225,2.672626495361328,-0.5726689987234721,-1.5571802139282198,-3.4966801370431497,0.3823197091867101,-2.5269301754856883,-0.5874302523707513,3.9891128540039062,19.379854355356525,-38.95335902559894,0.9697499615574661,4,1.5980243682861328,2.6805553436279297,6.12443733215332,6.760871887207031,4.06048583984375,2,0.05513837614172723,-4.610372249049027,42.00860595703125,-2.222231129781355,42.11170196533203,2.29999951899256,41.59621047973633,0.05513837614172723
5326,2001-04-12,40.84280014038086,40.86659240722656,39.70078659057617,40.04973602294922,3036703.0,0.01778653308475575,1.7735863611818252,9.9998556998557,50.0,51.21077595690966,1.2194547611459399,0.7355644106320085,4.091145058313074,6.946076826439892,32.711005503556514,1.1658058166503906,-0.45757418838931585,-0.8216142654418945,-2.7899902541368036,1.1467617232530145,-1.8058022597893455,0.16257372890555644,3.1797127532958953,36.821695309616054,-22.2881872265555,0.9841879943474529,4,0.8842678070068359,1.9667987823486328,5.420594215393066,6.047115325927734,4.1873779296875,3,0.015339841099424323,1.1874962421385538,40.12904357910156,-4.610372249049027,42.00860595703125,-2.222231129781355,42.11170196533203,0.015339841099424323
5327,2001-04-16,39.97835922241211,40.88245391845703,39.621482849121094,40.44626998901367,2374713.0,-0.02116507474995788,-1.1342303545256742,-0.590003703757149,38.40909016372833,50.497840374590055,1.7772118925854272,1.7207062844873064,4.820244439815141,7.669444252736092,30.733707870957456,1.2609710693359375,-0.24928436198185722,-1.7066747665405302,-3.589265016167232,0.17591548308617178,-2.647969891353881,-0.7653796417271792,3.950423002624511,15.697628893272231,-39.065314849298495,0.9412951248133522,4,1.4037246704101562,2.8272743225097727,6.231503486633301,6.911556243896484,4.369785308837891,0,0.04741124763563498,1.7735863611818252,40.84280014038086,1.1874962421385538,40.12904357910156,-4.610372249049027,42.00860595703125,0.04741124763563498
5328,2001-04-17,40.68418884277344,42.03239822387695,39.97835922241211,39.97835922241211,4111648.0,0.01765529236541652,-4.820211966772776,-1.5084705690526659,39.19223164329627,49.67892205451509,0.7540802224334371,1.0400957802016535,4.03561811243631,6.811758925318955,29.092847800218436,2.0540390014648438,-0.06314151032722037,-0.9830013275146499,-2.8977815631846937,0.931778908155394,-1.9403914453496682,-0.025611209679631486,3.1527373269958474,32.94576172595987,-15.94753325158716,0.9573901178350216,4,0.6978950500488281,1.1102886199951243,5.6248064041137695,6.205726623535156,3.2912139892578125,1,0.02826504653113937,-1.1342303545256742,39.97835922241211,1.7735863611818252,40.84280014038086,1.1874962421385538,40.12904357910156,0.02826504653113937
5329,2001-04-18,43.04751968383789,43.64231872558594,41.23933410644531,41.23933410644531,3261023.0,0.058089663534836466,-1.657896013755129,2.561787611671684,52.79384310634958,49.96688873907037,-1.5649534581933082,-1.1814348422332088,1.5866025292958952,4.315104817515689,26.993603464314543,2.9581298828125,-0.06850008111356232,1.2518529891967773,-0.6717569494460562,3.175462927839611,0.290048019875357,2.2136579585181977,0.699387551769405,86.1878267062693,38.63782153133046,0.9618049693214178,4,-1.558370590209961,-1.4592399597167969,2.9462318420410156,3.842395782470703,1.3957939147949219,2,0.024318346100087096,-4.820211966772776,40.68418884277344,-1.1342303545256742,39.97835922241211,1.7735863611818252,40.84280014038086,0.024318346100087096
5330,2001-04-19,42.8651123046875,43.48370361328125,42.436859130859375,42.50823593139648,2347225.0,-0.004237349340683982,-3.190479099064707,0.1973671163806328,53.238340637228646,48.91011787615194,-1.2754832451979254,-0.9509701639741479,1.662564898008867,4.361774715779944,25.300165783470668,1.046844482421875,-0.07506739676998109,1.0079832077026367,-0.9718589836273992,2.9878253990326726,0.01806211203761876,1.9979043033676547,0.7935763754410488,80.67052611006434,32.581327171445274,0.9899210956650175,4,-1.3759632110595703,-1.5861263275146484,3.1286392211914062,4.024803161621094,1.546478271484382,3,0.027567111442086123,-1.657896013755129,43.04751968383789,-4.820211966772776,40.68418884277344,-1.1342303545256742,39.97835922241211,0.027567111442086123
5331,2001-04-20,42.26238632202149,42.69063949584961,41.71517181396485,42.666847229003906,2074233.0,-0.014060991567729997,3.315794803419349,-1.1333361837674476,46.33491501826504,48.20827338622857,-0.7768274872156837,-0.29859405336351585,2.1486247918375128,4.819923171266808,24.095880530278535,1.1499404907226491,-0.016923975015757264,0.36401786804199787,-1.613388520181502,2.3414242562654977,-0.624685326069752,1.3527210621537478,1.379932403564446,65.68045933827831,20.567061126765473,0.9887031941117482,4,-0.7732372283935618,-0.9834003448486399,2.9264068603515554,4.409437179565423,1.6733665466308452,4,0.04559948608296294,-3.190479099064707,42.8651123046875,-1.657896013755129,43.04751968383789,-4.820211966772776,40.68418884277344,0.04559948608296294
5332,2001-04-23,41.3662223815918,42.07998275756836,41.096580505371094,42.07204818725586,1392700.0,-0.02120476429327267,1.725257415903757,1.7451026625293864,42.66834650932167,46.52268302078175,0.0930690140272219,0.6733151857628172,2.9084007421092863,5.5759107640458865,22.942735251513202,1.1658058166503977,-0.005790387672007569,-0.5583171844482422,-2.4902321085009334,1.373597739604449,-1.5242746464745878,0.4076402775781034,2.1899695587158234,37.87877999135853,-4.196083377919237,0.9659574620263451,4,0.12292671203613281,-0.08723640441894531,2.894685745239258,4.377716064453125,2.09368896484375,0,0.088573610968814,3.315794803419349,42.26238632202149,-3.190479099064707,42.8651123046875,-1.657896013755129,43.04751968383789,0.088573610968814
5333,2001-04-24,41.23933410644531,42.03239822387695,40.76349258422852,40.84280014038086,2016357.0,-0.0030674368564761467,-3.5714050120595435,-0.5618014570767668,47.881359674599864,46.06618441570289,0.0929758348188301,0.746668436916778,2.904074256102632,5.562836070862154,22.424739088810924,1.2689056396484304,-0.2587579902550914,-0.6269153594970689,-2.5681022628543033,1.3142715438601655,-1.597508811175686,0.3436780921815483,2.2324535842895514,16.52901213382836,-28.50040917327121,0.9705934516786172,4,0.2498149871826172,0.4877338409423828,1.8755950927734375,3.1851425170898438,1.3799285888671875,1,0.07538459318427293,1.725257415903757,41.3662223815918,3.315794803419349,42.26238632202149,-3.190479099064707,42.8651123046875,0.07538459318427293
5334,2001-04-25,42.11170196533203,42.63512420654297,40.64453506469727,40.64453506469727,1643499.0,0.02115378140284707,-1.7135142443364726,3.6999778737650013,53.35138821313355,47.09661277399144,-0.8529239995530347,-0.20425390818581945,1.9224962679223268,4.569194326705784,21.555947806966902,1.990589141845696,-0.29766362873105834,0.2886745452880888,-1.5858079487361039,2.1631570393122814,-0.6485667017240075,1.225915792300185,1.2773695608215334,51.67593524401718,4.551771051765797,0.9372412470120961,4,-0.4798011779785156,-0.38463401794433594,0.9417648315429688,1.9658088684082102,1.2292518615722656,2,0.04425612786283217,-3.5714050120595435,41.23933410644531,1.725257415903757,41.3662223815918,3.315794803419349,42.26238632202149,0.04425612786283217
5335,2001-04-26,42.01653671264648,43.49956512451172,41.556556701660156,42.74615478515625,2699530.0,-0.002259829174415695,-1.3557640942864344,-0.4972972551344425,48.189217678187,46.895414738234436,-0.5161388345474904,-0.14329327911462286,1.8802941612532749,4.54684117075147,20.43887461001572,1.9430084228515625,-0.44931220645281655,0.21056003570556214,-1.6495993895227912,2.0707194609339155,-0.719519676908611,1.1406397483197352,-2.6805572509765554,48.05559378377871,2.0975622100889453,0.9300797126141764,4,-0.38463592529296164,-0.28946876525878196,1.0369300842285227,2.060974121093764,1.824047088623054,3,0.057757661051009546,-1.7135142443364726,42.11170196533203,-3.5714050120595435,41.23933410644531,1.725257415903757,41.3662223815918,0.057757661051009546
5336,2001-04-27,43.41232681274414,43.41232681274414,42.03239822387695,42.11170196533203,1658504.0,0.03322001786209916,1.1219471419646811,-1.7826105142080186,58.02382994099816,49.074830269042195,-1.6864601775227541,-1.5109941731916194,0.3822554826535054,3.053910478410245,18.9599153634179,1.3957901000976634,-0.486714952661373,1.5393362045288086,-0.45305281556000665,3.531725224617624,0.5431416944844045,2.5355307145732127,-3.993075637817384,96.94439953556048,47.767084883852206,0.9961945100444063,4,-1.6019878387451172,-1.6852588653564453,-0.3608427047729492,0.6651840209961009,1.7130203247070312,4,0.023017972930545527,-1.3557640942864344,42.01653671264648,-1.7135142443364726,42.11170196533203,-3.5714050120595435,41.23933410644531,0.023017972930545527
5337,2001-04-30,43.02372741699219,43.82472229003906,42.302040100097656,43.420257568359375,1794054.0,-0.008951360691357269,1.5263097935469172,-0.3048766538300225,54.07513540490566,50.728486242554354,-0.9168643554752407,-1.1916088974964367,0.6673515663539007,3.33895767696157,18.22777275674331,1.5226821899414062,-0.2781915258788672,1.1558916091918974,-0.8233285224738083,3.135111740857603,0.166281543359041,2.1455016750247538,-3.522869963073731,74.81296488885845,26.487575176989353,0.9896100658328538,4,-0.7890987396240234,-1.2966594696044922,-0.6602268218994141,1.053783416748054,1.5068206787109446,0,0.021198197051145007,1.1219471419646811,43.41232681274414,-1.3557640942864344,42.01653671264648,-1.7135142443364726,42.11170196533203,0.021198197051145007
5338,2001-05-01,42.77787780761719,43.06338119506836,41.97688293457031,42.3496208190918,1817886.0,-0.005714279634402408,1.174597539234437,-1.0800111594258668,53.39398272411292,50.79516842230584,-0.3830771925558025,-1.0330790892387256,0.8044513845845813,3.4771913393178266,17.960969291715855,1.0864982604980469,-0.19300563849902375,0.9318511962890597,-0.9937969069606822,2.8574992995388016,-0.03097285533581129,1.8946752479139306,-3.10406576025391,67.08230024698103,19.030541852997274,0.9628240516248693,5,-0.5432491302490234,-1.0508098602294922,-0.5174760818481445,1.299633026123054,1.2371788024902344,1,0.015943603885298696,1.5263097935469172,43.02372741699219,1.1219471419646811,43.41232681274414,-1.3557640942864344,42.01653671264648,0.015943603885298696
5339,2001-05-02,42.000675201416016,43.26164627075195,41.95309066772461,42.825462341308594,2568267.0,-0.018168330128400578,-1.8448215092821807,-1.9259163586157753,59.14729615801516,51.451719035726555,0.2570453744153838,-0.24600331217985172,1.5122529870828103,4.130085956176885,16.989503393943515,1.3085556030273438,0.10757577226704029,0.14037342071533487,-1.7854232309846765,2.0661700724153462,-0.8225249051346708,1.1032717465653405,-2.160826744345705,19.58051484562368,-30.77210938485705,0.962898325850006,5,0.23395347595214844,-0.2736072540283203,0.06939125061035156,2.076835632324226,1.3402786254882812,2,0.014728036892978968,1.174597539234437,42.77787780761719,1.5263097935469172,43.02372741699219,1.1219471419646811,43.41232681274414,0.014728036892978968
5340,2001-05-03,41.60414123535156,42.38927459716797,40.9221076965332,42.27031707763672,1861388.0,-0.009441133128523682,2.245618180437296,0.8076942644521837,53.839999907646515,52.285617356768945,0.5094771244108003,0.18170820001342491,1.8167289179189154,4.412989944656061,15.472936226242922,1.4671669006347656,0.3601723597668567,-0.2700391769409194,-2.1836021433158876,1.6435237894340489,-1.2268206601284035,0.6867423062465647,-1.6048978249624994,23.49721317960371,-27.38690997642119,0.9567814831874852,5,0.6304874420166016,0.12292671203613281,0.2478322982788086,2.473369598388679,1.7368125915527344,3,0.04174614689743783,-1.8448215092821807,42.000675201416016,1.174597539234437,42.77787780761719,1.5263097935469172,43.02372741699219,0.04174614689743783
5341,2001-05-04,41.437599182128906,41.89757537841797,41.017276763916016,41.60414123535156,2003243.0,-0.004003016244958357,1.3368370953205537,0.2499971368691091,57.91740159726064,53.97995681098438,0.6109693854002245,0.2867500847889346,1.9027196839112719,4.489897339354869,14.671407107594044,0.8802986145019531,0.2510443907054096,-0.3882043838500948,-2.2941545217607313,1.5177457540605417,-1.341179452805413,0.5647706851052234,-1.2853366165538418,17.75955673719252,-36.02321940577732,0.9529750689553166,5,0.7970294952392578,0.28946876525878906,0.41437435150146484,2.6399116516113352,1.47509765625,4,0.057990440241938,2.245618180437296,41.60414123535156,-1.8448215092821807,42.000675201416016,1.174597539234437,42.77787780761719,0.057990440241938
5342,2001-05-07,41.754825592041016,42.03239822387695,40.93003845214844,41.47725296020508,1652578.0,0.007655520980301533,1.6476187858464808,-1.666681936872967,56.06469794817473,54.88921661915937,0.39634299778651183,-0.01895587547578259,1.5169384412204963,4.106131155729116,13.634322089990262,1.1023597717285156,0.1458801502672884,-0.07890872955321981,-1.9821544397628372,1.8243369806563976,-1.0305315846580285,0.8727141255515889,-1.4556646374873878,35.5932535023871,-19.964994618777283,0.9516228551048096,5,0.47980308532714844,-0.027757644653320312,0.32118892669677734,2.223550796508796,0.5392837524414062,0,0.08072172491729002,1.3368370953205537,41.437599182128906,2.245618180437296,41.60414123535156,-1.8448215092821807,42.000675201416016,0.08072172491729002
5343,2001-05-08,42.03239822387695,42.11170196533203,41.437599182128906,41.6358642578125,2205875.0,0.006647677912678063,1.4285802634562659,1.4285773184541806,42.47058211034667,53.68023816329416,0.2716655105247483,-0.3191366736971091,1.1473118753250304,3.7558343782255648,12.64876584037768,0.674102783203125,0.19015213580939871,0.20262908935546875,-1.6985075230138875,2.103765701724825,-0.7479392168292094,1.1531973955401469,-1.5922148159039082,47.457671336516135,-4.051563560736611,0.9505683061846787,5,0.3410167694091797,-0.3053302764892578,0.3707561492919922,1.8716297149658203,-1.1895980834960938,1,0.059433912348286544,1.6476187858464808,41.754825592041016,1.3368370953205537,41.437599182128906,2.245618180437296,41.60414123535156,0.059433912348286544
5344,2001-05-09,41.96895217895508,42.72236251831055,41.397945404052734,41.873783111572266,1548803.0,-0.0015094557437322909,-1.5303034719995336,0.24000230882451973,43.23353900515976,53.12960719962447,0.34948513566565964,-0.27280032510500263,1.1073760913649338,3.739908977566202,12.137487730926665,1.3244171142578125,0.36694386913188737,0.14116573333740234,-1.759268160576525,2.0415996272513297,-0.8090512136195613,1.091382680294366,-1.3933872156993914,58.14979467119845,9.902575626478765,0.9502169469569623,5,0.4044628143310547,-0.38860130310058594,0.5591096878051758,1.8607254028320312,-0.6661758422851562,2,0.04875281189837155,1.4285802634562659,42.03239822387695,1.6476187858464808,41.754825592041016,1.3368370953205537,41.437599182128906,0.04875281189837155
5345,2001-05-10,42.34169387817383,42.72236251831055,42.11963272094727,42.21480178833008,1144422.0,0.008881367769902448,-2.7999518999520254,1.3333333333333333,50.620357020090076,52.30699909730134,0.03097481879195385,-0.49674482851186497,0.6063517031076628,3.2757031387293836,10.445539106466843,0.7534103393554688,0.4892320768769025,0.40327491760253764,-1.3311392947347116,2.137689129939787,-0.46393218856609053,1.2704820237711658,-1.6361626218468075,78.76117118977028,31.367545882164016,0.8672071061686263,5,0.03172111511230469,-0.7613430023193359,0.24783039093017578,1.4879837036132812,-0.9199562072753906,3,0.023599904897653623,-1.5303034719995336,41.96895217895508,1.4285802634562659,42.03239822387695,1.6476187858464808,41.754825592041016,0.023599904897653623
5346,2001-05-11,41.469322204589844,42.41306686401367,41.25519561767578,42.3496208190918,1610967.0,-0.020603135908874748,1.2992095565259876,-6.93737974987975,50.809477114982464,51.94414817619877,0.6691108289603918,0.44793689427714867,1.332800991032883,4.094138284456676,9.000913464915458,1.1578712463378906,0.4519618219230992,-0.5004228591918931,-2.1730482652223273,1.172202546838541,-1.3367355622071102,0.335889843823324,-0.6390233069143392,30.08851817719385,-17.744096961892335,0.8363127030152161,5,0.6225547790527344,0.11102867126464844,1.0587396621704102,1.9638233184814453,0.039653778076171875,4,0.045132920501587126,-2.7999518999520254,42.34169387817383,-1.5303034719995336,41.96895217895508,1.4285802634562659,42.03239822387695,0.045132920501587126
5347,2001-05-14,41.873783111572266,41.873783111572266,40.850730895996094,41.04106521606445,1771736.0,0.00975325579200459,1.4571399776446228,-0.9459493424046107,54.77325756597355,52.097400936405506,0.09429192587514024,0.20317403304619575,0.7905006198498228,3.638336597309319,7.54269656564014,1.0230522155761719,0.5045030025171826,-0.1907331466674833,-1.5788723288559225,1.197406035520956,-0.8848027377617029,0.5033364444267363,1.9509391784667969,54.6609815403241,2.750169304201222,0.6940695910942203,5,0.1824054718017578,-0.29343223571777344,0.6542787551879883,1.5593624114990234,-0.4837684631347656,0,0.024810601039759517,1.2992095565259876,41.469322204589844,-2.7999518999520254,42.34169387817383,-1.5303034719995336,41.96895217895508,0.024810601039759517
5348,2001-05-15,41.834129333496094,42.33375930786133,41.437599182128906,41.86585235595703,1370129.0,-0.0009469834137153521,-1.1730801250624387,-0.038095761640371616,47.6125479367196,50.81576224515044,-0.015648963099295088,0.3514127983049278,0.6833875615600391,3.629063516645047,6.743323396955157,0.8961601257324219,0.30796343128408665,-0.287883949279788,-1.522010578707473,0.9462426801478969,-0.904947263993634,0.329179365434058,1.931113128662112,52.54230724547884,0.5769255463793712,0.6170633147138429,5,-0.04758262634277344,-0.25377845764160156,0.6939325332641602,1.5990161895751953,-0.3965301513671875,1,0.010995328893292466,1.4571399776446228,41.873783111572266,1.2992095565259876,41.469322204589844,-2.7999518999520254,42.34169387817383,0.010995328893292466
5349,2001-05-16,44.09436416625977,44.181602478027344,41.6358642578125,41.873783111572266,2248116.0,0.054028489866381424,1.1258262323803456,-69.99903799903822,63.021864319580224,51.835969402031964,-2.176548958499289,-1.925073390159234,-1.689893604520286,1.3404626460811144,7.003958690152549,2.5457382202148438,0.24000427701096783,1.9200086593628,0.45365713307284494,3.386360185652755,1.1868328962178225,2.6531844225077776,-3.243633270263679,97.38091638722467,43.06533376181821,0.7331757631449773,5,-1.578197479248054,-2.33557319641114,-1.5663022994995188,-0.6612186431884837,-3.1722564697265696,2,-0.07374103442378133,-1.1730801250624387,41.834129333496094,1.4571399776446228,41.873783111572266,1.2992095565259876,41.469322204589844,-0.07374103442378133
5350,2001-05-17,44.04677963256836,44.213321685791016,43.26164627075195,44.01505661010742,2519595.0,-0.001079152281502349,4.2174167642630085,0.014285910615139308,54.784697529372494,51.487891172266615,-1.9512311067416093,-1.880854614387637,-1.7607958218263349,1.3583250610794408,7.286055024375782,0.9516754150390625,0.19475225187638756,1.8133407592773452,0.1480671094012962,3.478614409153394,0.9807039343393171,2.645977584215373,-3.129431304931643,95.04721021278912,44.21855606825821,0.8326368249380245,5,-1.5147533416748047,-2.2721290588378906,-1.5187177658081055,-0.6423816680908132,-3.0453643798828125,3,-0.062297478244459636,1.1258262323803456,44.09436416625977,-1.1730801250624387,41.834129333496094,1.4571399776446228,41.873783111572266,-0.062297478244459636
5351,2001-05-18,44.18952941894531,44.26090621948242,43.53921890258789,43.93575286865234,1888750.0,0.0032408677221751336,2.6400123138492324,7.9997594997597234,59.130410881635186,51.82852594265111,-1.8579513265833896,-1.972980778772616,-2.0389235660346827,1.1800499774243463,7.187924192755432,0.7216873168945312,0.14366337361910553,1.8597333908081026,-0.021596251245135534,3.741063032861341,0.9190685697814871,2.800398211834718,-3.1403421569824275,97.90694630726087,48.042065101363384,0.9406648210266181,5,-1.6337108612060547,-2.2483348846435547,-1.9211959838867188,-0.7851314544677663,-2.7519302368164062,4,-0.06263456036850767,4.2174167642630085,44.04677963256836,1.1258262323803456,44.09436416625977,-1.1730801250624387,41.834129333496094,-0.06263456036850767
5352,2001-05-21,45.03017807006836,45.20465469360352,44.01505661010742,44.01505661010742,1451459.0,0.019023706796086337,-1.343755167075036,4.000060126867579,66.13633816982279,54.45805439370401,-2.441926037531026,-2.661518304231109,-2.9660435232312636,0.2870349450581031,6.971612953053202,1.1895980834961009,0.22005402930435025,2.517184257507324,0.3405370897871407,4.693831425227508,1.428860673647236,3.6055078413674124,-3.7882876706542987,95.36835539047142,45.71169402352896,1.0883235838600909,5,-2.0024852752685547,-2.6171092987060547,-2.7618446350097656,-1.6257801055908132,-4.108070373535156,0,-0.07819649484670577,2.6400123138492324,44.18952941894531,4.2174167642630085,44.04677963256836,1.1258262323803456,44.09436416625977,-0.07819649484670577
5353,2001-05-22,44.34814453125,45.32361221313477,44.17367172241211,45.006385803222656,1566078.0,-0.015146143498635412,-1.2834699350069074,-0.648435973364198,67.05067809261823,57.104403181199395,-1.5610164902602293,-1.8283807906677012,-2.326754914254707,0.8916271235383633,6.594084665309941,1.1499404907226634,0.26307802372797084,1.6797101974487276,-0.5571508664431519,3.916571261340607,0.5612796655027879,2.7981407293946674,-2.789232988300782,73.54841779582719,19.25753944455954,1.1184305319459393,5,-1.2609729766845703,-1.6971588134765625,-2.2542858123779297,-1.0508098602294922,-3.3150100708007812,1,-0.06670244976603357,-1.343755167075036,45.03017807006836,2.6400123138492324,44.18952941894531,4.2174167642630085,44.04677963256836,-0.06670244976603357
5354,2001-05-23,43.97540283203125,44.84777450561523,43.81679153442383,44.41159057617188,1352224.0,-0.008404899532067134,-1.736843171208374,0.6626563278741835,67.28322702982241,58.95583318228077,-0.9764084866096567,-1.3795885729662274,-2.0137314902610512,1.1768508692944266,6.507384843529978,1.0309829711913991,0.30979004707690905,1.2137834548950224,-1.0799791134732928,3.5075460232633375,0.06690217071086124,2.3606647390791835,-2.040021222063473,34.61534192240225,-22.597045514495314,1.1468812841841576,5,-0.8882312774658203,-0.9913291931152273,-2.38712215423584,-0.6780681610107422,-4.56011962890625,2,-0.05770961688732579,-1.2834699350069074,44.34814453125,-1.343755167075036,45.03017807006836,2.6400123138492324,44.18952941894531,-0.05770961688732579
5355,2001-05-24,44.44331359863281,44.60985565185547,43.75334548950195,43.97540283203125,1701880.0,0.010640283805672057,1.1386158418104926,-1.0727279087665116,70.985590035114,61.19762350673983,-1.2458703315296447,-1.7458816993199378,-2.472982173872623,0.6240459904048095,6.9720869992892,0.8565101623535156,0.49009952985727523,1.5603553771972685,-0.8224727476732028,3.9431835020677397,0.36894131476203285,2.751769439632504,-2.1691089283483365,50.666783533717364,-11.05957636499339,1.1914140624352365,5,-1.3561420440673828,-1.4592399597167898,-2.904599189758301,-1.1459789276123047,-3.473621368408203,3,-0.07922914870613806,-1.736843171208374,43.97540283203125,-1.2834699350069074,44.34814453125,-1.343755167075036,45.03017807006836,-0.07922914870613806
5356,2001-05-25,44.41159057617188,45.20465469360352,44.3719367980957,44.72881317138672,1093859.0,-0.0007137861669681556,-3.2000230884673466,-0.6779553236588793,69.31947234598768,62.81386959340807,-0.8413750710872492,-1.7238400945887449,-2.3906040282790144,0.585657271613897,7.607795296155881,0.8327178955078196,0.6847680795289861,1.4786691665649485,-0.9912100660351086,3.9485483991650057,0.24372955026491638,2.7136087828649806,-1.8324451516023785,41.919317066534774,-22.15794303194123,1.234939616300029,5,-1.0309848785400462,-1.4275169372558594,-3.0275230407714915,-1.1142559051513743,-3.3229408264160227,4,-0.07678570569629617,1.1386158418104926,44.44331359863281,-1.736843171208374,43.97540283203125,-1.2834699350069074,44.34814453125,-0.07678570569629617
5357,2001-05-29,43.93575286865234,44.514686584472656,43.93575286865234,44.41159057617188,1009124.0,-0.010714268535449545,-1.433324247622975,1.5000120253013123,63.452907422875676,64.57390953631429,-0.047257298874129106,-1.2397342251263979,-1.8133718603864182,1.0045246396826997,8.406446822514285,0.5789337158203196,0.7952565092632042,0.9572301864623967,-1.553055053999671,3.4675154269244644,-0.2979124337686372,2.2123728066934305,-1.0821607652263054,11.61633093315403,-52.309246052683676,1.255142620231035,5,-0.45601463317870383,-0.9516792297363139,-2.551685333251946,-0.6384181976318288,-2.942268371582024,1,-0.056859243859818664,-3.2000230884673466,44.41159057617188,1.1386158418104926,44.44331359863281,-1.736843171208374,43.97540283203125,-0.056859243859818664
5358,2001-05-30,43.45991134643555,44.45124053955078,43.42818832397461,43.94367980957031,1099911.0,-0.010830394181234104,-2.739126797677223,1.0166669338934102,59.95760617563882,64.2334364092097,0.7637727340279312,-0.7485554228677884,-1.2871287455890865,1.4714937454427286,8.867437410857486,1.0230522155761719,0.9749998341763373,0.4472869873046861,-2.0700422213798007,2.964616195989173,-0.8113776170375573,1.7059515916469294,-0.3593172320386415,1.7857372930490167,-60.27332439802341,1.2586646043422445,5,0.8327178955078125,-0.47583770751952414,-2.0758438110351562,-0.16257667541503906,-2.934337615966797,2,-0.05839412854924031,-1.433324247622975,43.93575286865234,-3.2000230884673466,44.41159057617188,1.1386158418104926,44.44331359863281,-0.05839412854924031
5359,2001-05-31,42.6192626953125,43.57094192504883,42.6192626953125,43.45991134643555,1826712.0,-0.019343082511648846,-1.2641545393903917,1.7377086668191173,51.744741174625666,63.895663480904496,1.5345476116912593,0.1484220804076557,-0.38665534072019625,2.3212432546001764,9.282051281911752,0.9516792297363281,1.089346744364427,-0.4242910385131822,-2.904191499785483,2.055609422759119,-1.6642412691493362,0.8156591921229719,2.7043495178222727,0.0,-57.47003498920228,1.2399502306361523,5,1.3521747589111328,0.36481094360352273,-1.0111541748046875,0.6780719757080078,-0.737548828125,3,-0.037216228872906654,-2.739126797677223,43.45991134643555,-1.433324247622975,43.93575286865234,-3.2000230884673466,44.41159057617188,-0.037216228872906654
5360,2001-06-01,43.3409538269043,44.09436416625977,42.63512420654297,42.90476608276367,1243910.0,0.016933449476852935,-1.9918659126993583,-0.5188704502861085,61.99185710186539,64.21360194981897,0.784728585221778,-0.4600677851241173,-1.0762296325980572,1.5622900826364372,9.15555297459143,1.4751014709472727,1.2987730655298577,0.21055946350097798,-2.1770298289743835,2.5981487559763394,-0.9832351827366992,1.4043541097386552,1.9285713958740303,27.91418601391371,-31.65542824360794,1.1937946462376805,6,0.6304836273193359,-0.2537822723388672,-1.6614694595336914,-0.04361915588378906,-1.7447433471679688,4,-0.09057647045465811,-1.2641545393903917,42.6192626953125,-2.739126797677223,43.45991134643555,-1.433324247622975,43.93575286865234,-0.09057647045465811
5361,2001-06-04,43.84058380126953,44.33228302001953,43.44404983520508,43.44404983520508,914176.0,0.011527895218011563,-3.4799853774447085,0.9090901140418387,62.44979250547047,63.803985764890925,0.257471149366971,-0.8120773328980988,-1.530883189767259,1.0049734203214769,9.087041642854633,0.9913291931152344,1.2140052816850542,0.5900402069091797,-1.6777138059390495,2.857794219757409,-0.5438367995149349,1.7239172133332943,1.375936170959477,64.43524917785997,4.0693806459705755,1.1338770064241133,6,0.13085365295410156,-0.7534122467041016,-2.161099433898926,-0.5432491302490234,-2.5378074645996094,0,-0.06548479336084445,-1.9918659126993583,43.3409538269043,-1.2641545393903917,42.6192626953125,-2.739126797677223,43.45991134643555,-0.06548479336084445
5362,2001-06-05,45.12534713745117,45.24430465698242,43.53921890258789,43.53921890258789,1442128.0,0.02930534278479291,-1.1499973544591793,3.999980759795669,67.99652073064654,63.909079391338516,-1.1313458839344506,-1.9303528134622638,-2.735638645668587,-0.33296574075296803,9.35531820101919,1.7050857543945312,1.2532146725492694,1.706277465820314,-0.5941828751398006,4.0067378067804285,0.5560472953402567,2.856507636300371,-2.506084442138672,95.46835741034879,32.70369389286235,1.1502301704800575,6,-1.193563461303711,-2.038175582885742,-3.3566436767578125,-1.828012466430664,-2.4584999084472656,1,-0.08945520962752018,-3.4799853774447085,43.84058380126953,-1.9918659126993583,43.3409538269043,-1.2641545393903917,42.6192626953125,-0.08945520962752018
5363,2001-06-06,44.53054809570313,45.24430465698242,44.42744827270508,45.04603958129883,1613237.0,-0.01318104080033533,-1.2637284802867004,-0.32499987974814004,52.91621248159244,62.31274444153519,-0.5676459413813291,-1.2003449308601404,-2.116460214966878,0.20861608760665717,9.70315470180104,0.8168563842773438,1.2366743370889708,0.9865709304809656,-1.267690456344404,3.240832317306335,-0.14055976293171568,2.113701623893647,-1.8587845611572362,72.80970850366015,13.82793718153387,1.1271306934126832,6,-0.5987644195556712,-1.4433765411377024,-2.5496997833252024,-1.59802436828614,-2.109550476074226,2,-0.07943004858218039,-1.1499973544591793,45.12534713745117,-3.4799853774447085,43.84058380126953,-1.9918659126993583,43.3409538269043,-0.07943004858218039
5364,2001-06-07,44.01505661010742,44.65744018554688,43.87230682373047,44.45124053955078,2238281.0,-0.011576131613916796,-1.1758384649946017,0.8461515691948049,49.800396518700225,59.958834050822546,-0.051336630526748195,-0.5520064870212451,-1.6004848176866062,0.6515238296526391,10.381089969297044,0.7851333618164134,1.0707702724201624,0.3687742233276339,-1.7671310263693556,2.5046794730246233,-0.6991784015208609,1.4367268481761286,-1.2918422531127973,52.8875802105614,-1.4688638770984355,1.0679526248484934,6,-0.08327293395996094,-0.9278850555419922,-2.034208297729492,-1.0825328826904297,-1.9430084228515625,3,-0.07927930004836936,-1.2637284802867004,44.53054809570313,-1.1499973544591793,45.12534713745117,-3.4799853774447085,43.84058380126953,-0.07927930004836936
5365,2001-06-08,43.3409538269043,44.022987365722656,43.29336929321289,44.01505661010742,876096.0,-0.01531527697838575,1.114944435229723,1.545455340510569,44.99534516637486,57.25615325308779,0.5028300045068193,0.21164806223367094,-0.9137791810258733,1.2460117835895943,10.916544280250124,0.7296180725097656,0.9221444088250621,-0.35529155731201456,-2.4078269188858314,1.6972438042618023,-1.381559238098923,0.6709761234748939,-0.5673176639099182,2.4390625427725614,-44.49144716166899,1.026267680786909,6,0.5908298492431641,-0.2537822723388672,-1.3601055145263672,-0.4084300994873047,-0.7296180725097656,4,-0.03366884738034903,-1.1758384649946017,44.01505661010742,-1.2637284802867004,44.53054809570313,-1.1499973544591793,45.12534713745117,-0.03366884738034903
5366,2001-06-11,43.3409538269043,43.61852645874024,43.02372741699219,43.59473419189453,1260806.0,0.0,2.947367754838407,0.37647132056679794,38.940835643465455,54.53258972204222,0.3743566465627026,0.3784592216650893,-0.8917124483529975,1.186957504788687,10.769401461999559,0.594799041748054,0.791478712068951,-0.4488731384277358,-2.226107932985329,1.3283616561298572,-1.3374905357065359,0.4397442588510643,-0.5179042940301599,14.285763368154871,-25.422266422763382,0.8886173972787976,6,0.5908298492431641,-0.2537822723388672,-1.3601055145263672,-0.4084300994873047,-1.2292518615722656,0,-0.040256228650069614,1.114944435229723,43.3409538269043,-1.1758384649946017,44.01505661010742,-1.2637284802867004,44.53054809570313,-0.040256228650069614
5367,2001-06-12,42.912696838378906,43.3409538269043,42.58754348754883,43.3409538269043,1536698.0,-0.009881115912579341,2.518496414732998,1.6875103341500444,40.27927320973544,52.34610828138628,0.7177062639351632,0.9365575441300678,-0.479913903453685,1.5562361182649411,10.454774595642139,0.7534103393554688,0.5649785369976854,-0.9290758132934585,-2.5216469102555408,0.6634952836686239,-1.725361361774496,-0.13279026481242084,2.3316078186035156,12.238712104460596,-22.23083342148785,0.7962855484810403,6,1.0032272338867188,0.17447471618652344,-0.9318485260009766,0.019826889038085938,-0.12688827514648438,1,-0.037516180998187765,2.947367754838407,43.3409538269043,1.114944435229723,43.3409538269043,-1.1758384649946017,44.01505661010742,-0.037516180998187765
5368,2001-06-13,42.29410934448242,43.02372741699219,42.29410934448242,43.02372741699219,1238740.0,-0.014415022580059556,1.0,1.7036921569500736,38.98131522907082,50.9279498429913,1.2890962283069172,1.6773722331824104,0.11187538682646192,2.1124408833428205,10.613431407434689,0.7296180725097656,0.3310106884940822,-1.570662307739255,-3.050448477111047,-0.090876138367463,-2.310555392425151,-0.830769223053359,2.897060089111328,0.0,-33.02796372361999,0.7398930846858973,6,1.47509765625,0.7930622100830078,-0.3132610321044922,0.6384143829345703,-0.023792266845703125,2,0.008812997608852902,2.518496414732998,42.912696838378906,2.947367754838407,43.3409538269043,1.114944435229723,43.3409538269043,0.008812997608852902
5369,2001-06-14,40.84280014038086,42.34169387817383,40.55729675292969,42.32583236694336,2482145.0,-0.03431468889156064,1.3560203886331355,2.0326144354691134,29.09760679043815,47.273033141721605,2.7512358235512906,3.027830793355186,1.5672906217308835,3.5089148468127007,11.080023802455344,1.7843971252441406,0.12688459080621328,-2.859393310546878,-4.856884338059025,-0.8619022830347305,-3.858138824302948,-1.8606477967908077,4.232486889648435,8.23799407821598,-21.626897736092936,0.9987455137560735,6,2.0580005645751953,2.097654342651367,1.2074413299560547,2.089723587036133,0.3092956542968679,3,0.03864077570155877,1.0,42.29410934448242,2.518496414732998,42.912696838378906,2.947367754838407,43.3409538269043,0.03864077570155877
5370,2001-06-15,41.30277633666992,42.04032516479492,40.76349258422852,40.76349258422852,3266697.0,0.011262112164398097,-3.735290372780745,-0.3636358959585103,32.80701021549541,43.9793906650577,2.203456830653643,2.4788313104645994,1.1293778369309635,2.985932804548554,11.550697894425772,1.2768325805663991,-0.01927359134038653,-2.262216949462889,-4.520038189458383,-0.004395709467395648,-3.391127569460636,-1.1333063294651424,3.501431276733399,24.352291575023962,-3.823064755143875,1.1289106199977457,6,1.5980243682861328,1.6376781463623047,0.6741065979003906,1.6297473907470703,-0.6582412719726491,4,0.01862518500730803,1.3560203886331355,40.84280014038086,1.0,42.29410934448242,2.518496414732998,42.912696838378906,0.01862518500730803
5371,2001-06-18,41.42173767089844,41.91343688964844,41.397945404052734,41.46139144897461,1249962.0,0.0028802260956704018,-10.818006908916,-0.07353045200537693,35.525114716882356,40.37145666352835,1.905704412307486,2.2576321447428853,0.9995463809160725,2.7961033501230617,12.013675099913147,0.6106605529785156,-0.030112621409756457,-2.00486602783203,-4.434282690063071,0.42455063439901153,-3.219574358947547,-0.7901576967165127,3.1276552908764685,31.054145499843088,0.7517899981962515,1.2147083311155191,6,1.4790630340576172,1.518716812133789,0.555145263671875,1.5107860565185547,-0.4996299743652344,0,0.028719173805493492,-3.735290372780745,41.30277633666992,1.3560203886331355,40.84280014038086,1.0,42.29410934448242,0.028719173805493492
5372,2001-06-19,41.508975982666016,42.42892837524414,41.35036087036133,41.79447937011719,1335579.0,0.0021060997600028664,-2.5789193876065646,7.1999037999038,38.24093949978939,38.74087077666134,1.398616387382404,1.9953721416879233,0.9283056263949732,2.640159063949781,11.68577821186224,1.0785675048828125,-0.19710962054458037,-1.741567611694336,-4.191947275077908,0.708812051689236,-2.966757443386122,-0.51637778000255,2.8008912065781786,38.585282108389016,4.482615110904121,1.2251898316917844,6,1.0983924865722656,1.431478500366211,0.32713794708251953,1.4235477447509766,-1.0309867858886719,1,0.01452037706055953,-10.818006908916,41.42173767089844,-3.735290372780745,41.30277633666992,1.3560203886331355,40.84280014038086,0.01452037706055953
5373,2001-06-20,41.3900146484375,42.944419860839844,41.23140335083008,41.67551803588867,2433347.0,-0.002865918308324278,-4.684229846646541,1.0,41.88483231238964,37.861363642626834,1.1457301697707294,1.9830256330922964,1.045593637908219,2.695356608695249,11.08921273602461,1.7130165100097656,-0.42488895828151385,-1.7126224517822237,-4.239947889419668,0.8147029858552202,-2.9762851706009457,-0.4489597329635018,2.6946983146278214,34.88374322834268,-3.386750349528235,1.2636627188187213,6,0.9001274108886719,1.5504398345947266,0.4282550811767578,1.5425090789794922,-0.9437446594238281,2,0.033722962570819304,-2.5789193876065646,41.508975982666016,-10.818006908916,41.42173767089844,-3.735290372780745,41.30277633666992,0.033722962570819304
5374,2001-06-21,41.437599182128906,42.33375930786133,41.27898788452149,41.3900146484375,1481343.0,0.0011496621611657432,-6.823609303378777,-0.16666889355049905,36.20689941145737,36.884869669858226,0.7756524298850778,1.8293590581184063,1.0001778186321673,2.570183270436239,10.791478069326082,1.0547714233398366,-0.8568412794845486,-1.5381477355957003,-4.1348515064517954,1.0585560352603949,-2.836499621023748,-0.2397958501676527,2.435468808328274,30.909173594627887,-8.313119821393059,1.2983518854280494,6,0.6503124237060547,1.5028553009033203,0.245849609375,1.494924545288086,-1.11029052734375,3,0.020095708051226735,-4.684229846646541,41.3900146484375,-2.5789193876065646,41.508975982666016,-10.818006908916,41.42173767089844,0.020095708051226735
5375,2001-06-22,40.9221076965332,41.84206008911133,40.84280014038086,41.51690673828125,1953688.0,-0.012440187070925313,-1.6526179349174444,-12.499839666506332,28.899094967463057,35.76912070585796,1.0191188923856842,2.1792563931765656,1.5724858603762044,3.0089860033577196,10.658561671369874,0.9992599487304688,-1.1121002176131043,-1.8775789260864286,-4.532162738729696,0.7770048865568384,-3.204870832408062,-0.5502870197647951,2.7520140196723304,3.7736397018116734,-30.926782485159492,1.3272919063216324,6,1.027017593383789,2.0183467864990234,1.2153711318969727,2.010416030883789,-0.5154914855957031,4,0.005620143025135693,-6.823609303378777,41.437599182128906,-4.684229846646541,41.3900146484375,-2.5789193876065646,41.508975982666016,0.005620143025135693
5376,2001-06-25,41.00141525268555,41.91343688964844,40.93003845214844,40.93003845214844,1478191.0,0.001938012497803454,-26.555127999572445,-0.1200015392212823,13.888940849511641,32.83686155472198,0.6403919722734699,1.9303370936329856,1.5290778277050379,2.856091295796219,10.07412363358777,0.9913291931152344,-1.3237748294263767,-1.6277626037597628,-4.2844900352459305,1.028964827726405,-2.956126319502843,-0.29939888801668246,2.4856969657234345,7.547279403623347,-18.6622704455871,1.3283637157430839,6,0.7890968322753906,1.9390392303466797,1.1519231796264648,1.9311084747314453,-1.35614013671875,0,-0.008704094377934846,-1.6526179349174444,40.9221076965332,-6.823609303378777,41.437599182128906,-4.684229846646541,41.3900146484375,-0.008704094377934846
5377,2001-06-26,41.437599182128906,41.65172576904297,40.99348449707031,41.00934219360352,1834278.0,0.010638265209998776,-1.8620904137536387,5.999946555502012,22.14288659227087,30.965925039521984,-0.030216830360075164,1.3675149149022587,1.1624698656263917,2.3501356367897444,9.881937431018475,0.6582412719726562,-1.4437015580223473,-1.0666709899902358,-3.699545582611684,1.5662036026312123,-2.38310828630096,0.24976630632048824,1.8737241083513183,28.301934739085215,7.657057172571918,1.3164372963107236,6,0.3132591247558594,1.5028553009033203,0.8109073638916016,1.371999740600586,-3.100879669189453,1,-0.012440187070925313,-26.555127999572445,41.00141525268555,-1.6526179349174444,40.9221076965332,-6.823609303378777,41.437599182128906,-0.012440187070925313
5378,2001-06-27,40.9221076965332,41.754825592041016,40.9221076965332,41.35829162597656,1531402.0,-0.012440187070925313,-2.8181961291902433,-1.0185097759765012,22.142886592270898,30.19317835083673,0.3019419179579259,1.7740907229318381,1.720227288602274,2.817475444021369,10.110014206915508,0.8327178955078125,-1.5404455664217451,-1.4552722930908217,-4.138361699532986,1.2278171133513425,-2.796816996311904,-0.11372758986973963,2.223974001693989,5.319230592100213,-10.782553277167368,1.341544703221081,6,0.9318485260009766,2.0183467864990234,1.7982730865478516,1.887491226196289,-3.6956787109375,2,-0.010852776769205486,-1.8620904137536387,41.437599182128906,-26.555127999572445,41.00141525268555,-1.6526179349174444,40.9221076965332,-0.010852776769205486
5379,2001-06-28,41.03313446044922,41.71517181396485,40.850730895996094,40.9221076965332,1976889.0,0.002713124278430623,-5.812512213086472,-0.25454116124292697,26.86803199270767,29.533291881638096,0.24669610485555182,1.6212656206655893,1.5774391616476322,2.6422451153757365,10.9793082457438,0.8644409179687571,-1.6340794398505878,-1.2649391174316378,-4.0109525066194465,1.481074271756171,-2.637945812025542,0.10806757716226656,1.9576201410601257,17.77767484616673,-0.05018880197961195,1.3730066945939041,6,0.8604755401611328,1.867666244506836,1.8359441757202148,1.7724990844726634,-3.0057106018066406,3,-0.014302209157363022,-2.8181961291902433,40.9221076965332,-1.8620904137536387,41.437599182128906,-26.555127999572445,41.00141525268555,-0.014302209157363022
5380,2001-06-29,39.415283203125,41.6358642578125,39.31218719482422,41.23140335083008,2585667.0,-0.039427922789657344,-1.298039940619123,-16.357498711561586,20.28810769016671,27.840291100891914,1.752996217225359,3.088273366318454,3.149955067167596,4.177475713794692,11.997482287055425,2.3236770629882812,-1.7200495909384301,-2.686506843566896,-5.669622026453666,0.2966083393198744,-4.178064435010278,-1.1949492521235143,3.4294639274695626,3.9633261084437357,-13.721351098581495,1.4915575914433836,6,1.7130203247070312,2.8629627227783203,3.6203393936157227,2.466430664062507,-1.1578712463378906,4,0.023138878565455823,-5.812512213086472,41.03313446044922,-2.8181961291902433,40.9221076965332,-1.8620904137536387,41.437599182128906,0.023138878565455823
5381,2001-07-02,40.96969223022461,41.437599182128906,39.8911247253418,39.8911247253418,1839574.0,0.03943670832171953,-1.8676451863903232,-0.5938855456483612,37.4359212174463,27.750844625076013,0.14273086936920265,1.378429308431052,1.5867689728939638,2.5481395329870224,12.884949790413062,2.0223159790039062,-1.5442526048810592,-0.9885532379150419,-3.8946730147675197,1.917566538937436,-2.441613126341281,0.464506650511197,1.5924501055083269,67.85715958976954,47.43948776822423,1.4530598884262382,7,0.15861129760742188,1.308553695678711,2.0659303665161133,0.9120216369628977,-2.815380096435547,0,-0.013743720995582964,-1.298039940619123,39.415283203125,-5.812512213086472,41.03313446044922,-2.8181961291902433,40.9221076965332,-0.013743720995582964
5382,2001-07-03,41.08864974975586,41.71517181396485,41.04899597167969,41.71517181396485,1170902.0,0.002903549259359428,1.1265838199209433,-0.5808834972059201,41.666657876332664,27.726603021069685,-0.04707002426462026,0.9924289137115352,1.4891261812506116,2.350766925598819,13.029636980687744,0.7454795837402415,-1.424327385571459,-0.6677608489990234,-3.182023121772879,1.846501423774832,-1.9248919853859476,0.5893702873879008,1.2134961747043818,72.72720174037165,47.67266762509417,1.257131136386927,7,-0.26567649841308594,1.189596176147461,2.0936899185180664,0.7930641174316477,-2.4664268493652273,1,-0.03512830532469957,-1.8676451863903232,40.96969223022461,-1.298039940619123,39.415283203125,-5.812512213086472,41.03313446044922,-0.03512830532469957
5383,2001-07-05,40.99348449707031,41.27105331420898,40.8983154296875,41.08864974975586,1126391.0,-0.0023160958869453685,-1.6110925537457914,0.151894495217334,51.282069590923044,29.401621929899207,-0.015721011861366208,0.8527398928371568,1.6090304109915081,2.3708529302687538,13.223263884996067,0.37273788452147727,-1.3503478204834778,-0.5860729217529297,-2.752217769269862,1.5800719257640026,-1.6691453455113958,0.49699950200553644,1.069464729019046,69.96704385263057,41.01791265080162,1.0830724237584661,7,-0.3806724548339844,1.2847614288330078,2.2384214401245117,0.8882293701171946,-2.5378074645996094,3,-0.064809445128304,1.1265838199209433,41.08864974975586,-1.8676451863903232,40.96969223022461,-1.298039940619123,39.415283203125,-0.064809445128304
5384,2001-07-06,40.52557373046875,40.68418884277344,39.97042846679688,40.20042037963867,1808681.0,-0.011414271617603111,1.2222248614880091,-3.4167234537218905,43.39623375385794,31.012415128387527,0.34555240683776134,1.1023409601178855,2.0686297285709756,2.767419227999568,14.185559887332131,1.0230560302734304,-1.3305697389574078,-0.87950954437256,-2.763417710266083,1.0043986215209628,-1.8214636273193179,0.06244453857419785,1.3173145331194007,50.49497720374377,20.098359928241454,0.9419540829467611,7,0.08723831176757812,1.7526721954345703,3.1127777099609375,1.356140136718757,-2.2602310180664134,4,-0.08140895837318196,-1.6110925537457914,40.99348449707031,1.1265838199209433,41.08864974975586,-1.8676451863903232,40.96969223022461,-0.08140895837318196
5385,2001-07-09,41.8817138671875,42.03239822387695,40.604881286621094,40.604881286621094,1967685.0,0.03346381091945272,-1.2360283704894328,3.92686274739843,53.22939007432578,35.383576153366874,-0.9612370983032292,-0.3886535548538532,0.722833175537076,1.3348131299617165,15.17089815440484,1.5068244934082031,-1.3157212065848043,0.5495925903320327,-1.1194055495827442,2.2185907302468095,-0.28490647962535576,1.384091660289421,-2.5695266723632812,92.96286267062399,60.06143544787864,0.8344990699573899,7,-1.209421157836914,0.3965320587158203,1.5960416793823242,0.44808197021484375,-3.3387985229492188,0,-0.09202799151838414,1.2222248614880091,40.52557373046875,-1.6110925537457914,40.99348449707031,1.1265838199209433,41.08864974975586,-0.09202799151838414
5386,2001-07-10,41.59621047973633,42.27031707763672,41.326568603515625,42.27031707763672,1796324.0,-0.006816898380914926,1.7999977364427064,-0.527952221896903,50.595865317970286,38.54501823400014,-0.6509427871629967,-0.25356433995445116,0.9705784635375281,1.5521776305853905,16.27632019908352,0.9437484741210938,-1.269631295583224,0.3513263702392564,-1.0338214412161335,1.7364741816946463,-0.341247535488435,1.0439002759669478,-2.229619064331054,70.6895979777807,36.91644993231136,0.6925739057276944,7,-0.8049583435058594,0.6820354461669922,1.9330940246582031,0.7335853576660156,-2.291954040527351,1,-0.08026689172985413,-1.2360283704894328,41.8817138671875,1.2222248614880091,40.52557373046875,-1.6110925537457914,40.99348449707031,-0.08026689172985413
5387,2001-07-11,41.30277633666992,41.76275634765625,41.15209579467773,41.397945404052734,1682210.0,-0.007054347972620056,-2.080020779620505,0.14117806839338362,49.41798112313432,41.57558429298496,-0.42314241935198993,-0.0916230786100698,1.23459392321665,1.777734023892691,17.12568418635696,0.6106605529785227,-1.1257400140900131,0.1383882522583022,-1.0046155183537877,1.2813920228703921,-0.4331136330477392,0.7098901375643436,-1.820035894775387,57.93097385644752,23.29457056703555,0.5715018853060432,7,-0.5115242004394531,0.9754695892333984,2.2265281677246094,1.0270195007324219,-1.6099166870117188,2,-0.07622887568663395,1.7999977364427064,41.59621047973633,-1.2360283704894328,41.8817138671875,1.2222248614880091,40.52557373046875,-0.07622887568663395
5388,2001-07-12,42.666847229003906,42.80167007446289,41.096580505371094,41.1203727722168,1776023.0,0.033026130766975026,-1.139305482766295,-16.2497594997595,56.975688996491364,44.9208795156276,-1.6915830271362182,-1.5034186592234704,-0.1357258987713692,0.3529016476172586,17.42794761234359,1.7050895690917969,-0.8698605802831807,1.4838222503662095,0.25437304785023684,2.713271452882182,0.8690976491082196,2.0985468516241994,-3.072603721679684,95.23803107816968,57.64624348567306,0.6147246012579873,7,-1.6099185943603516,-0.38860130310058594,0.8426303863525391,-0.3370513916015625,-3.3308677673339844,3,-0.09479548153405237,-2.080020779620505,41.30277633666992,1.7999977364427064,41.59621047973633,-1.2360283704894328,41.8817138671875,-0.09479548153405237
5389,2001-07-13,42.420997619628906,42.547889709472656,41.79447937011719,42.03239822387695,1157788.0,-0.0057620758350261925,1.3456712411741303,0.25128083690388975,58.77436467503421,49.19713029172399,-1.372494112487061,-1.1945156341485301,0.12594454391309284,0.5610159892901692,16.528261290352265,0.8723678588867188,-0.7057264785579633,1.1590627670288072,-0.17645434768505197,2.4945798817426663,0.49130420967188115,1.8268213243857332,-2.634308518276363,82.67141306707184,39.11637457374593,0.6677585573569296,7,-1.0746002197265625,-0.4361839294433594,1.088479995727539,-0.0912017822265625,-2.6805572509765696,4,-0.09347542042064994,-1.139305482766295,42.666847229003906,-2.080020779620505,41.30277633666992,1.7999977364427064,41.59621047973633,-0.09347542042064994
5390,2001-07-16,42.07204818725586,42.3496208190918,41.9055061340332,42.30997085571289,952634.0,-0.008225865772934604,1.8000192404819741,-0.6122569181988633,56.075586127592075,51.268204170629076,-0.678390502380438,-0.827400573629518,0.49976960872571397,0.861587004928765,15.579954801577673,0.5154914855957031,-0.5019959291930647,0.7716497421264634,-0.6122543431342109,2.1555538273871377,0.07969769949612271,1.4636017847568041,-2.1044602275166966,57.20917537512948,8.723510798066307,0.6919520426303382,7,-0.6859989166259766,-0.4044609069824219,1.437429428100586,0.2577476501464844,-1.720947265625,0,-0.09048063117608385,1.3456712411741303,42.420997619628906,-1.139305482766295,42.666847229003906,-2.080020779620505,41.30277633666992,-0.09048063117608385
5391,2001-07-17,42.61133575439453,42.65098571777344,41.802406311035156,41.95309066772461,1154888.0,0.012818191421021252,1.3010918419596262,-2.7666345999679334,56.583634462016704,52.925646013482854,-1.0731779830623651,-1.341791221888485,-0.0024939061010940122,0.2841635761518191,14.639510185060578,0.8485794067382812,-0.33075099042095957,1.2514574050903349,-0.2515382840729288,2.7544530942535985,0.4999595605087066,2.002955249671963,-2.473702867771948,88.83728318332629,36.23709496296655,0.7514978445816316,7,-1.2252864837646484,-1.1459789276123047,0.8981418609619141,-0.2815399169921875,-2.0699005126953125,1,-0.09547742022465633,1.8000192404819741,42.07204818725586,1.3456712411741303,42.420997619628906,-1.139305482766295,42.666847229003906,-0.09547742022465633
5392,2001-07-18,42.11170196533203,42.61133575439453,41.44552993774414,42.61133575439453,1446163.0,-0.011725372608413775,3.6666412167114584,-0.7590391469386573,56.68447363829398,53.5259131298574,-0.46171746375205913,-0.8376333901033064,0.5188947827730743,0.7473075643787652,14.142265160388442,1.1658058166503906,0.07106322681682542,0.7216873168945312,-0.8176273571792763,2.2610019909683388,-0.047970020142372505,1.491344653931435,-1.8142268474390306,59.53478798780256,0.9144729519729893,0.7696573370369025,7,-0.7256526947021484,-0.7851314544677734,1.397775650024414,0.2180938720703125,-0.85650634765625,2,-0.06666663647159765,1.3010918419596262,42.61133575439453,1.8000192404819741,42.07204818725586,1.3456712411741303,42.420997619628906,-0.06666663647159765
5393,2001-07-19,42.78580856323242,42.78580856323242,42.11170196533203,42.11170196533203,1368111.0,0.01600758379358158,1.0,-1.3492013804055705,59.26236233552333,55.288816305598,-0.9553067570500602,-1.4775645113011038,-0.13412356344917953,0.027724269803812263,14.093727768984415,0.6741065979003906,0.2732656455177249,1.3260042190551786,-0.3350610404498937,2.987069478560251,0.4954715893026389,2.1565368488077183,-2.3380817479452247,100.0,34.7174288825843,0.8305326297525378,7,-1.0825328826904297,-1.6178512573242188,0.7157392501831055,-0.4560127258300781,-0.6503143310546946,3,-0.07228913084587851,3.6666412167114584,42.11170196533203,1.3010918419596262,42.61133575439453,1.8000192404819741,42.07204818725586,-0.07228913084587851
5394,2001-07-20,42.27031707763672,42.67477798461914,42.1513557434082,42.666847229003906,1006602.0,-0.012048188474313104,1.5384715001942537,-0.5882306338526311,67.07778890289416,56.827527286550044,-0.1858393556929414,-0.9449365998443611,0.3989462803809829,0.4899744005380384,14.042567356636749,0.6344528198242188,0.4218958424850854,0.7688768386840792,-0.9311337742730785,2.468887451641237,-0.08112846779449967,1.618882145162658,-1.6813536667989766,61.538483432286114,-11.025483520778693,0.8500053064785784,7,-0.32119178771972656,-1.1420135498046875,1.157872200012207,0.059478759765625,-0.245849609375,4,-0.06941839614255507,1.0,42.78580856323242,3.6666412167114584,42.11170196533203,1.3010918419596262,42.61133575439453,-0.06941839614255507
5395,2001-07-23,41.15209579467773,42.28617858886719,41.08071899414063,42.191009521484375,1329401.0,-0.026454054766260393,-1.0402689763596635,2.620011929041462,51.15114204191447,56.88922470032162,0.9141323706302202,0.2017416568190029,1.5100981027459994,1.5344887085505974,13.971854622809404,1.2054595947265554,0.47576922817732026,-0.36084384918213885,-2.0474125875924045,1.3257248892281268,-1.2041282183872752,0.48244052002299753,-0.4303699840224766,4.186102702810725,-66.12403017558314,0.843284369205133,7,0.7890987396240305,-0.02379226684569602,1.7685317993164134,1.1777000427246165,0.6344528198242259,0,-0.034303366542220215,1.5384715001942537,42.27031707763672,1.0,42.78580856323242,3.6666412167114584,42.11170196533203,-0.034303366542220215
5396,2001-07-24,40.64453506469727,41.59621047973633,40.55729675292969,41.08071899414063,3593657.0,-0.012333775963995985,-2.402589938843381,0.41984615102167916,47.32825583679558,56.65703300183954,1.4220445830225543,0.71800757254735,2.032669164323913,1.9622367354000332,14.12784814040697,1.0389137268066406,0.6192404110383123,-0.8505605697631751,-2.5672000749705646,0.8660789354442144,-1.7088803223668663,0.007759182840516132,2.157135009765618,3.914644354329639,-63.35964635232098,0.8583197526036935,7,1.0349483489990163,0.4837684631347585,2.276092529296868,1.685260772705071,2.077827453613274,1,-0.00721952268858117,-1.0402689763596635,41.15209579467773,1.5384715001942537,42.27031707763672,1.0,42.78580856323242,-0.00721952268858117
5397,2001-07-25,40.9221076965332,40.961761474609375,40.61281204223633,40.64453506469727,2522873.0,0.006829273145678716,-1.04651214819455,-0.636366021531691,49.57982664901928,55.835270518787084,1.212279669687419,0.4214430841305088,1.7606027840328125,1.608820925370253,14.29227174153177,0.3489494323730469,0.5960551742303295,-0.5472133636474581,-2.282862243848321,1.1884355165534046,-1.415037803747893,0.3206110764529768,1.8346749114990217,16.37015975939376,-48.47478910443958,0.8678244401004322,7,0.7494449615478516,0.20619583129882812,1.9985198974609375,1.4076881408691406,0.4996299743652344,2,-0.009302366770962633,-2.402589938843381,40.64453506469727,-1.0402689763596635,41.15209579467773,1.5384715001942537,42.27031707763672,-0.009302366770962633
5398,2001-07-26,40.477989196777344,40.8745231628418,40.041805267333984,40.84280014038086,1573769.0,-0.010852776769205486,2.888870084175834,-1.3142900335330994,49.71909758127569,54.82912973059169,1.467589234163306,0.8754691253415672,2.2064587219118224,1.9709579113108475,14.747843931898375,0.8803024291992188,0.6048737638548971,-0.9691259384155302,-2.7451475275345487,0.8068956507034883,-1.857136732975036,-0.08111514385602447,2.2348036941528306,16.566215311684136,-48.024580772396476,0.8880107945595086,7,0.9358177185058594,0.6503143310546875,2.29592227935791,1.851806640625,0.5710067749023438,3,0.01920071713839766,-1.04651214819455,40.9221076965332,-2.402589938843381,40.64453506469727,-1.0402689763596635,41.15209579467773,0.01920071713839766
5399,2001-07-27,40.44626998901367,40.75556564331055,40.28765487670898,40.604881286621094,1675653.0,-0.0007836161922341045,1.0344830445924624,0.43477669842000144,39.9556363461646,53.03802419932197,1.3295520971614394,0.9074953838531741,2.166717337839536,1.9248706999134981,15.161594652418081,0.4679107666015696,0.6466463335055437,-0.9715019226074233,-2.7950779794114595,0.8520741341966129,-1.883289951009445,-0.05971389420540163,2.159683396972653,18.021276487255015,-41.20515791947212,0.9117880284020181,7,0.9675369262695312,0.6106586456298828,2.1690282821655273,1.8835258483886719,0.7137565612792969,4,0.041764648350092415,2.888870084175834,40.477989196777344,-1.04651214819455,40.9221076965332,-2.402589938843381,40.64453506469727,0.041764648350092415
5400,2001-07-30,40.327308654785156,40.76349258422852,40.04973602294922,40.46213150024414,2220501.0,-0.0029412189124196075,-1.0689552222302288,0.8500204430120974,40.909113269931545,51.29641073353473,1.3130794523248213,1.1576394762910809,2.2128964029767815,1.9632776389473747,14.427439106567174,0.713756561279304,0.49553827486408863,-1.1360645294189453,-2.7861586467754265,0.5140295879375358,-1.9611115880971823,-0.3110174707407083,2.176078806455074,18.367371980818596,-37.781102152047815,0.82504705867824,7,1.0864982604980469,0.7296199798583984,2.1868743896484375,2.0024871826171875,0.16654586791992188,0,0.04208460395918778,1.0344830445924624,40.44626998901367,2.888870084175834,40.477989196777344,-1.04651214819455,40.9221076965332,0.04208460395918778
5401,2001-07-31,40.4066162109375,40.93003845214844,40.28765487670898,40.44626998901367,1769970.0,0.001966596799980902,-3.6285164570877,0.29411764705882354,43.37634948248103,49.817730271777734,0.992517527498471,1.0898625805336337,2.0556255693919425,1.7950813869335747,13.573307284380842,0.6423835754394602,0.33312623003349984,-1.0286031723022475,-2.7325003781026993,0.6752940334982043,-1.880551775202477,-0.17665456940201807,1.9983079625464768,39.65525105634825,-15.595744925067038,0.8519486029002272,7,1.0071907043457031,0.6503124237060547,2.0381736755371094,1.9231796264648438,-0.7534103393554688,1,0.03415114981073142,-1.0689552222302288,40.327308654785156,1.0344830445924624,40.44626998901367,2.888870084175834,40.477989196777344,0.03415114981073142
5402,2001-08-01,39.6452751159668,40.44626998901367,39.44700622558594,40.44626998901367,3906242.0,-0.018841990900604566,1.4950565778946165,20.1997113997114,25.48269336365877,46.064433719348344,1.527875707131301,1.8314233265280322,2.701448338110808,2.482971479491127,13.258277569194782,0.9992637634277344,0.19073838508166574,-1.717775535583499,-3.596752607240262,0.16120153607326415,-2.6572640714118805,-0.7782869997551174,2.6651243012711774,13.36915589760474,-35.30259798316352,0.9394885358283799,8,1.4156169891357422,1.4116535186767578,2.720208168029785,2.684520721435547,0.015861511230475855,2,0.07761548868920531,-3.6285164570877,40.4066162109375,-1.0689552222302288,40.327308654785156,1.0344830445924624,40.44626998901367,0.07761548868920531
5403,2001-08-02,38.33671951293945,39.6690673828125,37.987770080566406,39.65320587158203,5521496.0,-0.03300659660450522,1.4941189785668811,1.6435640263649178,21.734422066110625,41.026281848594614,2.390327590340071,3.0891160382682585,3.8988856902196716,3.7361868334352906,13.131446021113009,1.6812973022460938,-0.04980846588127008,-2.8934928894042997,-5.207719666221273,-0.5792661125873266,-4.05060627781279,-1.7363795009958096,3.8018763127994006,11.859877764495694,-31.168145907102414,1.1571133884084874,8,1.8002548217773438,2.0580005645751953,4.008936882019043,4.135828018188477,2.1016197204589844,3,0.08047162608469205,1.4950565778946165,39.6452751159668,-3.6285164570877,40.4066162109375,-1.0689552222302288,40.327308654785156,0.08047162608469205
5404,2001-08-03,37.2264289855957,37.82915878295898,37.14712142944336,37.82915878295898,4217818.0,-0.028961542391988004,1.263161225807298,0.4578321631716302,19.662425974169835,37.527535618845214,3.0283658245513507,4.1524693263313,4.894881693580032,4.778294010713097,12.478262352316468,1.1895980834960938,-0.307046980996482,-3.8388261795043945,-6.756246260653704,-0.9214060983550851,-5.297536220079046,-2.3801161389297434,4.5801007805293565,2.0964656553749283,-37.52099812668702,1.4587100405746534,8,2.1452369689941406,2.747966766357422,5.1707763671875,5.246118545532227,0.8406486511230469,4,0.1026842243601469,1.4941189785668811,38.33671951293945,1.4950565778946165,39.6452751159668,-3.6285164570877,40.4066162109375,0.1026842243601469
5405,2001-08-06,38.02742385864258,38.606361389160156,37.2264289855957,37.23435974121094,3361771.0,0.02151683346680411,-2.411765815472401,-1.3157871419349276,22.21155887409222,34.736791511878174,1.9417164263740716,3.212628543930556,3.971458951089957,3.9448653557477016,13.003534485273088,1.3799324035644531,-0.6616090687289784,-2.8451168060302763,-6.032192724660106,0.3419591125995538,-4.438654765345191,-1.2515788467153612,3.313165073814311,23.270466254365115,-9.702932442576415,1.5935379593149146,8,1.027017593383789,1.9469718933105469,4.369781494140625,4.623561859130859,1.6099205017089844,0,0.08237746273045099,1.263161225807298,37.2264289855957,1.4941189785668811,38.33671951293945,1.4950565778946165,39.6452751159668,0.08237746273045099
5406,2001-08-07,38.25741195678711,38.37636947631836,38.075008392333984,38.1622428894043,2008287.0,0.006047953682044138,-1.2353007752815348,0.120001731626719,25.84495408676773,32.099583449405785,1.4946875683148448,2.8666557964146335,3.620213952135586,3.7043454730207444,13.798785952064325,0.34894561767578125,-1.0757249482223585,-2.4481887817382812,-5.82007635888975,0.9236987954131877,-4.134132570314016,-0.7622449931625468,2.6638302253684287,33.65385060102769,3.8733888419123517,1.6859437885757342,8,0.7811679840087891,1.7169837951660156,3.4458627700805664,4.060487747192383,0.5234222412109375,1,0.05845775894208671,-2.411765815472401,38.02742385864258,1.263161225807298,37.2264289855957,1.4941189785668811,38.33671951293945,0.05845775894208671
5407,2001-08-08,38.15431213378906,38.606361389160156,37.92432403564453,38.10673141479492,2022031.0,-0.0026948980007979184,-2.3076859037805137,0.4999599166265833,18.7366197349928,28.657085910929904,1.3006661708973084,2.868875255088568,3.6136988092242603,3.823559120527179,14.394893813086663,0.682037353515625,-1.271365017863694,-2.3938653945922823,-5.937949753048358,1.150218963863793,-4.16590757382032,-0.6218232153642447,2.389517973095259,39.9370455580211,18.25240650873027,1.7720421792280372,8,0.8842678070068359,1.8200836181640625,3.5489625930786133,4.16358757019043,-2.688488006591797,2,0.03928504155800416,-1.2353007752815348,38.25741195678711,-2.411765815472401,38.02742385864258,1.263161225807298,37.2264289855957,0.03928504155800416
5408,2001-08-09,38.62222290039063,38.73324966430664,37.90846252441406,38.15431213378906,2483406.0,0.012263640475572712,1.3908110797810582,9.83404152970431,25.215546062118335,27.01929810159143,0.605507272281308,2.1949512424645263,3.0546903590096477,3.351093543786739,15.979431018601009,0.8247871398925781,-1.396478481140214,-1.7237234115600515,-5.220041078840836,1.7725942557207333,-3.4718822452004403,0.024435422080337332,1.5819363387495926,93.00013949215281,73.20252540463198,1.748158833640392,8,0.41635704040526633,1.352172851562493,2.9283866882324148,3.69567680358886,-3.735332489013686,3,0.026899376804024655,-2.3076859037805137,38.15431213378906,-1.2353007752815348,38.25741195678711,-2.411765815472401,38.02742385864258,0.026899376804024655
5409,2001-08-10,38.4556770324707,38.93944549560547,38.15431213378906,38.62222290039063,1991642.0,-0.004312177171921561,-1.0412276047426126,-0.355935105168769,28.960418142528056,25.691665309657708,0.5140509740068708,2.159934395593865,3.153425793773337,3.521060622680494,17.55798492906776,0.7851333618164062,-1.586742825087498,-1.6920032501220703,-5.142288318331431,1.7582818180872906,-3.417145784226747,0.03313928398260657,1.442778425699835,71.75926441409443,47.92199188956104,1.7251425341046793,8,0.5829029083251953,1.5187187194824219,2.989851951599121,3.862222671508789,-2.7519302368164062,4,0.0515570743756153,1.3908110797810582,38.62222290039063,-2.3076859037805137,38.15431213378906,-1.2353007752815348,38.25741195678711,0.0515570743756153
5410,2001-08-13,38.26534271240234,39.02668380737305,37.6705436706543,38.50326156616211,2393754.0,-0.004949446603362495,1.1111127606571396,1.4285485237866007,30.46877495457673,24.257490362112783,0.42592699091904507,2.161266632595236,3.249074053262831,3.6952561384447904,19.34195745311292,1.35614013671875,-1.7690810045132537,-1.692002296447761,-5.115194744982624,1.7311901520871018,-3.4035985207151924,0.019593927819670398,1.357979342895483,43.85970340699349,16.7793482827093,1.711596224267431,8,0.531352996826179,1.7090530395507884,3.1801862716674876,4.0525569915771555,-2.9739913940429688,0,-0.0051813223567268585,-1.0412276047426126,38.4556770324707,1.3908110797810582,38.62222290039063,-2.3076859037805137,38.15431213378906,-0.0051813223567268585
5411,2001-08-14,38.54291534423828,38.63015365600586,37.78157424926758,37.78157424926758,3568060.0,0.007253891175682092,-1.2291701113833482,-3.2000032067211923,30.468774954576887,24.811499427770354,-0.16071400837640937,1.6477513839279823,2.861981525935356,3.4061606572388428,21.052978548234705,0.8485794067382812,-1.8733715793909624,-1.2110086441040053,-4.448649540631287,2.0266322524232763,-2.829829092367646,0.40781180415963547,0.8327866484740909,64.32754624420541,34.40974444824801,1.6188204482636401,8,-0.13482093811035156,1.4314804077148438,2.932353973388672,3.774984359741211,-3.4498291015625,1,0.028395076146643605,1.1111127606571396,38.26534271240234,-1.0412276047426126,38.4556770324707,1.3908110797810582,38.62222290039063,0.028395076146643605
5412,2001-08-15,39.30425643920898,39.65320587158203,38.74118041992188,39.17736434936523,2534221.0,0.019753074934029557,1.2115311681944188,0.16666917191516226,40.841607587529275,26.93452004126131,-1.090157419790465,0.7012530080229382,1.956291223456283,2.6471041367409214,22.516671602374004,1.11029052734375,-1.9752067402309947,-0.30929527282715696,-3.3542223613145836,2.7356318156602697,-1.8317588170708703,1.2131682714165564,-2.157135009765618,82.39995536255383,48.69505017794664,1.5224635442437133,8,-0.904092788696282,0.6701393127441477,2.2304925918579173,3.013643264770515,-4.203239440917962,2,-0.013317189755783776,-1.2291701113833482,38.54291534423828,1.1111127606571396,38.26534271240234,-1.0412276047426126,38.4556770324707,-0.013317189755783776
5413,2001-08-16,39.6928596496582,39.81181716918945,39.098060607910156,39.33597946166992,1829486.0,0.009887051572907035,1.4000076961557701,2.8124699374699373,44.431430885029826,29.686631698023536,-1.4149602268859809,0.07278473278384467,1.4440533253742416,2.238122352171132,24.07191124559293,0.7137565612792969,-2.111248740818162,0.23395538330078125,-2.421912764876218,2.8898235314777807,-1.093978690787722,1.5618894573892845,-2.4956165313720717,94.44454341714737,56.32862464985969,1.3279340740885002,8,-1.173736572265625,0.2815361022949219,1.8418893814086914,2.625040054321289,-2.3871231079101562,3,-0.10649360010264053,1.2115311681944188,39.30425643920898,-1.2291701113833482,38.54291534423828,1.1111127606571396,38.26534271240234,-0.10649360010264053
5414,2001-08-17,39.33597946166992,39.6452751159668,39.16943359375,39.6452751159668,2114205.0,-0.008991042498278534,2.076936359151455,-0.8666652414648225,42.92187371475048,31.98777779143001,-0.8128512507717005,0.2092906100916423,1.6872211411719604,2.5632244877500625,25.711197971659438,0.5234260559082031,-2.0776241103191424,0.023792076110837,-2.2788526663464026,2.3264368185680766,-1.1275302951177864,1.1751144473394604,-2.0341533813476573,77.77781736685895,35.62864034261413,1.1513223712286214,8,-0.5947990417480469,0.6304855346679688,2.3316078186035156,2.9819202423095703,-2.1016197204589844,4,-0.11310482441725633,1.4000076961557701,39.6928596496582,1.2115311681944188,39.30425643920898,-1.2291701113833482,38.54291534423828,-0.11310482441725633
5415,2001-08-20,39.74044036865234,39.851470947265625,39.17736434936523,39.343910217285156,1686371.0,0.010282212684611824,1.1794893931919321,-1.28204242723234,45.4545359896302,34.166620225081395,-1.0602651949862008,-0.3229060691944525,1.1931349026302271,2.1388919711593886,26.40388603012686,0.6741065979003977,-1.8669725440382337,0.498835754394527,-1.6475845193013257,2.6452560280903796,-0.5743743824533993,1.5720458912424533,-2.338214644775384,94.63593624161658,50.01615200108181,1.0732101368479265,8,-0.9794330596923757,0.22602462768555398,1.9251651763916087,2.5774593353271555,-1.5306129455566335,0,-0.10157646809022847,2.076936359151455,39.33597946166992,1.4000076961557701,39.6928596496582,1.2115311681944188,39.30425643920898,-0.10157646809022847
5416,2001-08-21,40.35110092163086,41.23140335083008,39.73250961303711,39.851470947265625,2287709.0,0.015366225117631416,-3.0645064521968504,1.2600050025012732,54.91711268316793,38.18667499710086,-1.500496804184138,-1.0083771478348353,0.49809706688679967,1.5162677044402884,26.583382763774733,1.4988937377929688,-1.4910595628635903,1.1241680145263686,-0.9855729516796785,3.2339089807324157,0.06929753142334505,2.179038497629392,-2.801920484350589,64.649653720835,15.412756038351716,1.054870483103022,8,-0.9001274108886719,-0.38463592529296875,1.1757173538208008,1.9667987823486328,-0.6820335388183594,1,-0.12539309926384512,1.1794893931919321,39.74044036865234,2.076936359151455,39.33597946166992,1.4000076961557701,39.6928596496582,-0.12539309926384512
5417,2001-08-22,40.54143524169922,40.8983154296875,40.21628189086914,40.52557373046875,1297499.0,0.004716954822076014,-1.150015632891604,0.0317465165107845,68.19367450821134,42.9620226022223,-1.471334544387119,-1.295092835964816,0.23766360370164108,1.298113244338012,26.77257972395011,0.6820335388183594,-1.1612241019437164,1.333535957336423,-0.7178736341070504,3.3849455487798963,0.30783116161468627,2.3592407530581596,-2.697676971334964,67.65788753726018,13.127402513656577,1.0257047957217382,8,-1.0904617309570312,-0.5749702453613281,0.8842678070068359,1.7764644622802734,-1.4354438781738281,2,-0.1343896427578739,-3.0645064521968504,40.35110092163086,1.1794893931919321,39.74044036865234,2.076936359151455,39.33597946166992,-0.1343896427578739
5418,2001-08-23,41.25519561767578,41.42966842651367,40.52557373046875,40.54143524169922,1632277.0,0.017605700728681173,-1.4255260356967414,44.999518999519,85.57417977926224,49.25244056185943,-1.980613226161239,-2.0528943712323837,-0.5194052751185367,0.5590078274390891,26.671071802666503,0.9040946960449219,-0.8539454560974349,2.0084360122680636,-0.16980217639486028,4.186674200930987,0.9193169179366052,3.097555106599522,-3.1404257408742637,92.28076630318292,29.8322891221745,1.0891190943314606,8,-1.7050895690917969,-1.2887306213378906,0.10111427307128906,1.062704086303711,-2.553668975830078,3,-0.14917341991097022,-1.150015632891604,40.54143524169922,-3.0645064521968504,40.35110092163086,1.1794893931919321,39.74044036865234,-0.14917341991097022
5419,2001-08-24,42.13549423217773,42.365482330322266,41.17588806152344,41.19968032836914,1819525.0,0.021337884872973056,-1.419353587388282,1.3111037475682394,85.77342450318083,55.397401622815444,-2.552454230765221,-2.951475486634507,-1.3868889815512304,-0.3178412440271927,26.827168557649482,1.1895942687988281,-0.44298853969075935,2.8042734146118065,0.3206124373468171,5.287934391876796,1.5624429259793118,4.046103903244301,-3.689234500404993,92.7860857246099,24.33335545685523,1.2418304886324956,8,-2.0619659423828054,-2.2245445251464773,-0.6998777389526296,0.18240547180176492,-3.8939437866210866,4,-0.11462444616921874,-1.4255260356967414,41.25519561767578,-1.150015632891604,40.54143524169922,-3.0645064521968504,40.35110092163086,-0.11462444616921874
5420,2001-08-27,42.02446746826172,42.191009521484375,42.01653671264648,42.15928649902344,1389043.0,-0.0026349937490758313,-1.3157974683543063,-0.14406606934672656,83.49786396253428,61.28952262369959,-2.0697785073218284,-2.853060520318735,-1.278901910942551,-0.197770646593888,26.79583192783992,0.17447280883789773,-0.10248514531620145,2.60838871002197,-0.12225938839397088,5.3390368084379105,1.2430646608139995,3.97371275922994,-3.107901024663043,87.04829488654309,13.607411603493418,1.3653240492079701,8,-1.4711360931396484,-2.2681655883789062,-0.48575305938720703,0.29343223571777344,-3.8067092895507812,0,-0.11398378172592982,-1.419353587388282,42.13549423217773,-1.4255260356967414,41.25519561767578,-1.150015632891604,40.54143524169922,-0.11398378172592982
5421,2001-08-28,41.78654861450195,42.175148010253906,41.62793350219727,42.056190490722656,2208144.0,-0.005661436493857974,1.1562685546360945,2.0000282949465227,81.54270793787711,65.81186710707158,-1.4788841040199827,-2.641912130456049,-1.050685126355468,0.030678721181693902,26.831918380846886,0.5472145080566335,0.2118043318339886,2.301473236083986,-0.599010848736043,5.201957320904015,0.8512311936739678,3.7517152784940038,-2.456112264496447,73.06283280085198,-4.4253759247375655,1.4502420424100144,8,-1.0547771453857422,-2.0302467346191406,-0.2517995834350586,0.5313510894775391,-2.0857620239257812,1,-0.08559503739834962,-1.3157974683543063,42.02446746826172,-1.419353587388282,42.13549423217773,-1.4255260356967414,41.25519561767578,-0.08559503739834962
5422,2001-08-29,42.72236251831055,42.72236251831055,41.86585235595703,41.91343688964844,2413802.0,0.02239509925650629,1.1176487232086016,-3.0,82.92993037339045,70.08947816133386,-2.0996510865384366,-3.515626489275192,-1.988339277473841,-0.8963428566870988,26.34918115473144,0.9358139038085938,0.572968705496038,3.083432769775392,-0.15910614371161103,6.325971683262395,1.462163313031894,4.70470222651889,-3.0277206506670282,100.0,23.46295272063105,1.6212694567435015,8,-1.7764644622802734,-2.7876205444335938,-1.3184690475463867,-0.4044628143310547,-2.7122802734375,2,-0.07146831203890991,1.1562685546360945,41.78654861450195,-1.3157974683543063,42.02446746826172,-1.419353587388282,42.13549423217773,-0.07146831203890991
5423,2001-08-30,41.42173767089844,42.35755157470703,41.3900146484375,42.03239822387695,2559566.0,-0.030443654581477575,-1.870575452852931,-0.7549032090731178,70.15087988646559,73.11492329152443,-0.590043917400024,-2.078600405991743,-0.7008709275392846,0.3973695788408236,24.721835827450008,1.3323478698730469,0.9129860024341099,1.6285570144653292,-1.6465022976411277,4.903616326571786,-0.008972641587902785,3.266086670518561,-1.3032149121615362,15.897424512640635,-58.714054520476175,1.6375296560532298,8,-0.4718742370605469,-1.4869956970214844,-0.02180957794189453,0.8961620330810547,-2.4584999084472656,3,-0.05590654660053085,1.1176487232086016,42.72236251831055,1.1562685546360945,41.78654861450195,-1.3157974683543063,42.02446746826172,-0.05590654660053085
5424,2001-08-31,41.04899597167969,41.58034896850586,41.04899597167969,41.31863784790039,1772366.0,-0.008998697789557641,-2.9411756383956993,0.4415577114085994,68.45425117596486,75.67044720111717,0.05726498141786607,-1.480715163274354,-0.3474223018292619,0.762607364504845,22.44545854591651,0.5313529968261719,1.1364109994363432,1.0646869659423857,-2.0203131163822334,4.149687048267005,-0.47781307521992744,2.6071870071046988,-0.5659356466024761,0.0,-75.25856113730237,1.5425000411623104,8,0.17844009399414062,-1.1142539978027344,0.2220592498779297,1.2689037322998047,-2.2681617736816406,4,-0.05718700967627899,-1.870575452852931,41.42173767089844,1.1176487232086016,42.72236251831055,1.1562685546360945,41.78654861450195,-0.05718700967627899
5425,2001-09-04,41.16002655029297,41.588279724121094,40.961761474609375,41.23933410644531,2476471.0,0.0027048305563888153,-1.6333274543443057,0.29412180802150384,67.7419338154442,77.09542732692564,0.1886140447370792,-1.4177127542909531,-0.4602351764690269,0.6746535805438754,20.98541291898501,0.6265182495117188,1.3250729354400832,1.019087409973146,-1.9639902465207868,4.002165066467079,-0.4724514182738204,2.5106262382201123,-0.36346391816309165,11.261215389648799,-62.67926337269543,1.4915388282469655,9,0.309295654296875,-1.2252845764160156,0.07534122467041016,1.1578731536865234,-2.0223121643066406,1,-0.07090559334723157,-2.9411756383956993,41.04899597167969,-1.870575452852931,41.42173767089844,1.1176487232086016,42.72236251831055,-0.07090559334723157
5426,2001-09-05,40.49385452270508,41.19968032836914,40.37489318847656,40.9221076965332,2330833.0,-0.016184927062034338,-1.476184477249562,5.3999037999038,58.169949709037645,75.98168012701746,0.9802488215188276,-0.6064967182618659,0.19382012010800764,1.3488662679538805,19.226145715948412,0.8247871398925781,1.557111138851539,0.2410932540893569,-2.609423385904293,3.091609894083007,-1.1841650659074716,1.6663515740861854,2.2285079956054688,5.0676416819012795,-65.0019076875943,1.4252583199968265,9,1.0547733306884766,-0.559112548828125,0.7415132522583008,1.824045181274414,-1.871631622314446,2,-0.05620843880687931,-1.6333274543443057,41.16002655029297,-2.9411756383956993,41.04899597167969,-1.870575452852931,41.42173767089844,-0.05620843880687931
5427,2001-09-06,39.65320587158203,40.36696243286133,39.415283203125,40.36696243286133,3896154.0,-0.020759906929869842,1.666677355737626,1.666669635858334,49.74358594865799,72.0005030347281,1.8792782304261877,0.3712364066806444,0.9982721455999979,2.2065515350686127,17.88687755872359,1.0785713195800781,1.735114946120234,-0.6745000839233413,-3.367160989597018,2.0181608217503353,-2.0208305367601795,0.671830368913497,3.022207260131836,8.086368692775036,-56.46681342404551,1.3463304528368396,9,1.4156169891357422,0.2815361022949219,1.5821619033813477,2.664693832397461,-1.2689056396484304,3,0.0011999211147828426,-1.476184477249562,40.49385452270508,-1.6333274543443057,41.16002655029297,-2.9411756383956993,41.04899597167969,0.0011999211147828426
5428,2001-09-07,39.66113662719727,40.52557373046875,39.62941360473633,39.66113662719727,3481434.0,0.0002000028860447145,-27.249518999512674,-0.0,52.2019405637762,68.27033815257202,1.8120023701293988,0.46918452741154937,0.9701089982578708,2.204606384971477,16.57684983379881,0.8961601257324219,1.7918956248079567,-0.7185150146484318,-3.310859339083727,1.8738293097868635,-2.014687176866076,0.5776571475692123,2.8838713073730418,11.314027505187832,-49.43617540887418,1.2961721622176468,9,1.4076862335205007,0.2736053466796804,1.3977737426757741,2.6567630767822195,-0.8168563842773509,4,0.008798174922614033,1.666677355737626,39.65320587158203,-1.476184477249562,40.49385452270508,-1.6333274543443057,41.16002655029297,0.008798174922614033
5429,2001-09-10,40.43833923339844,40.58108901977539,38.89979553222656,39.01875305175781,3554694.0,0.019596074956364395,-1.0287085964686171,100.0,54.49899470399841,65.04824156829027,0.8590829019374553,-0.1600731236633095,0.17770874237382372,1.4002338915582158,15.6769101568874,1.6812934875488281,1.7639884536094428,-0.040445518493655186,-2.469497821186586,2.3886067841992755,-1.254971669840124,1.1740806328528137,1.9814797119140621,57.22718049860238,0.731764028113048,1.214526151346466,9,0.3727397918701172,-0.5035972595214844,-0.17249202728271484,1.2173519134521484,-0.9358177185058594,0,-0.036477795550242664,-27.249518999512674,39.66113662719727,1.666677355737626,39.65320587158203,-1.476184477249562,40.49385452270508,-0.036477795550242664
5430,2001-09-17,38.06707763671875,39.79595565795898,37.82915878295898,38.86014175415039,4352612.0,-0.058638946149431326,-2.099998496850868,-0.55865866242449,38.00000240503805,60.2101631757526,2.916674160609091,2.3142248772214558,2.5580612410114725,3.7331735222108193,14.659471692259407,2.6091804504394602,1.504938307442977,-2.4017938613891587,-4.870181008750137,0.06659328597181968,-3.6359874350696444,-1.167600287708673,4.141539903808592,7.058814208850282,-46.405579435945825,1.234193573680488,9,2.2086830139160156,1.907318115234375,1.6059532165527344,3.1682891845703125,1.60198974609375,0,0.01874996993703615,-1.0287085964686171,40.43833923339844,-27.249518999512674,39.66113662719727,1.666677355737626,39.65320587158203,0.01874996993703615
5431,2001-09-18,39.63734436035156,39.66113662719727,37.82915878295898,38.06707763671875,2557927.0,0.04124999398740714,1.2647049114616469,-1.9799997113955468,45.85153740376347,56.09034173468294,1.1281156478316987,0.8750165640111618,0.9652085749918342,2.1429506201808834,13.587049588742223,1.8319778442382955,1.1924700706371425,-0.8862485885620117,-3.2196979575886573,1.4472007804646339,-2.052973273075338,0.2804760959513146,2.220916479570313,65.70608343198391,13.45721437148054,1.1667246845133228,9,0.4560108184814453,0.5591087341308594,-0.1229257583618164,1.5583686828613281,0.2775726318359375,1,-0.012605031503195363,-2.099998496850868,38.06707763671875,-1.0287085964686171,40.43833923339844,-27.249518999512674,39.66113662719727,-0.012605031503195363
5432,2001-09-19,38.78083419799805,39.51838302612305,36.91713333129883,39.51045227050781,3682552.0,-0.02160866667975525,5.978728194736546,-0.4646459493338775,38.793092426375935,52.60614312800631,1.5273385593317172,1.7816487027742056,1.7848794557058625,2.988630623179226,13.94002126002415,2.7202110290527344,0.8642548673082615,-1.716587638854982,-4.118359410187921,0.6851841324779571,-2.917473524521455,-0.5157017531885089,2.7550984773667935,50.86581348570096,3.528663854413466,1.2008858856664695,9,0.47187232971191406,1.0389137268066406,0.7256536483764648,2.4148788452148438,1.8557701110839844,2,-0.004089940324584429,1.2647049114616469,39.63734436035156,-2.099998496850868,38.06707763671875,-1.0287085964686171,40.43833923339844,-0.004089940324584429
5433,2001-09-20,35.465824127197266,38.075008392333984,35.44996643066406,38.06707763671875,4344163.0,-0.08548062823702507,1.0060577703731883,3.5652262567641753,25.250143679381253,47.80568673949702,4.367996990551404,5.021181337343641,5.02683792193875,6.275450006826617,14.767638753929402,3.3308677673339844,0.45085903969787466,-4.820245933532718,-8.102628733967656,-1.5378631330977797,-6.46143733375019,-3.179054533315245,5.608228613760971,0.30904926276473077,-39.57391792923026,1.6411914002174703,9,3.0532989501953125,3.620340347290039,4.040663719177246,5.729888916015625,5.289741516113281,3,0.08228981495733168,5.978728194736546,38.78083419799805,1.2647049114616469,39.63734436035156,-2.099998496850868,38.06707763671875,0.08228981495733168
5434,2001-09-21,34.886890411376946,36.48094940185547,32.515628814697266,32.515628814697266,5684156.0,-0.016323706837996776,-2.3444817667612594,-0.9115841989256509,24.40272855446861,42.9902194882775,4.4487465562610495,5.5334112538488185,5.539571077370802,6.808611139411532,16.026140083124858,3.965320587158203,-0.12081820077793992,-5.176725196838383,-9.240309927525566,-1.1131404661512008,-7.208517562181974,-3.144932831494792,5.512271972345992,32.5708123787656,-1.2904537953646127,2.0317923653435903,9,1.970764160156257,2.7321052551269602,4.619597434997566,6.308822631835945,5.400764465332031,4,0.11343486865348229,1.0060577703731883,35.465824127197266,5.978728194736546,38.78083419799805,1.2647049114616469,39.63734436035156,0.11343486865348229
5435,2001-09-24,35.7037467956543,37.27401351928711,34.886890411376946,34.886890411376946,3619506.0,0.023414422284279146,-4.844658017876572,0.34448176676126346,29.055160597636657,39.75524292034407,3.102817714353698,4.636337376482757,4.620922024384839,5.951786977361152,17.329783413938376,2.3871231079101634,-0.5516206731968936,-4.15803413391113,-8.665914793113771,0.34984652529151106,-6.4119744635124505,-1.9040938043098095,3.5917208884050495,44.61709460844604,15.065410580145926,2.253940329601322,9,0.8446121215820312,1.9152488708496094,3.802741050720215,5.491966247558594,4.742523193359375,0,0.10639708882600107,-2.3444817667612594,34.886890411376946,1.0060577703731883,35.465824127197266,5.978728194736546,38.78083419799805,0.10639708882600107
5436,2001-09-25,35.29135131835937,36.32233428955078,35.05343246459961,36.04476165771485,2656532.0,-0.01155048179271545,-1.0645171300893743,-0.9223290089383377,23.456096024863058,36.834410706589075,3.016888224682596,4.901537710330892,4.933838052854149,6.299124068413583,19.008331949032762,1.2689018249511719,-0.9928728218659586,-4.31744213104249,-9.256950579900789,0.6220663178158077,-6.787196355471636,-1.847687906613345,3.0549389239892903,39.63758286894032,18.212384883695908,2.469754224429148,9,1.2570075988769602,2.3276443481445384,4.094194412231452,5.904361724853523,5.6783409118652415,1,0.12404501105560506,-4.844658017876572,35.7037467956543,-2.3444817667612594,34.886890411376946,1.0060577703731883,35.465824127197266,0.12404501105560506
5437,2001-09-26,35.09308624267578,36.48094940185547,34.815513610839844,36.48094940185547,2152285.0,-0.005617950808827321,1.4,1.8421079280209474,25.461261162120778,33.863224106405134,2.794105124814976,4.92310795960838,5.0377284782269385,6.436722194870576,20.808949167270523,1.665435791015625,-1.4796874866115886,-4.2432897567748995,-9.55329219856256,1.0667126850127602,-6.898290977668729,-1.5882885358810697,2.43691139980168,46.3623214062708,23.236654719609163,2.6550012208938307,9,1.4552726745605469,2.525909423828125,4.098158836364746,6.102626800537109,6.860004425048828,2,0.13740115976599454,-1.0645171300893743,35.29135131835937,-4.844658017876572,35.7037467956543,-2.3444817667612594,34.886890411376946,0.13740115976599454
5438,2001-09-27,35.101016998291016,35.99717712402344,34.69655227661133,35.101016998291016,2901279.0,0.00022599196777361996,-2.215669445806768,-0.0,26.265833285892228,30.726206171060003,2.314712989147992,4.669910559910548,4.889594617725066,6.371480221411325,22.238828546971646,1.3006248474121094,-1.8703546821713104,-3.927650070190431,-9.477316719135466,1.6220165787546037,-6.7024833946629485,-1.1528167457179137,1.7269690082972176,54.33331569639452,27.114090614918577,2.7748333244725174,9,1.0547752380371094,2.5179786682128906,4.0862627029418945,6.094696044921875,7.446872711181641,3,0.15770447081520533,1.4,35.09308624267578,-1.0645171300893743,35.29135131835937,-4.844658017876572,35.7037467956543,0.15770447081520533
5439,2001-09-28,37.30573654174805,37.44055557250977,35.37065887451172,35.37065887451172,2249125.0,0.06281070270882383,-1.13934224247885,100.0,36.8221323912823,30.595331725087142,-0.4258827057643231,2.1974708326135115,2.575325999105118,4.134097671497898,22.499056652377348,2.339538574218757,-2.1001623319707647,-1.481442642211917,-6.880157619937563,3.9172723355137293,-4.18080013107474,1.2179148466509062,-4.790107727050781,95.08677591738885,63.12881691054939,2.699357488862822,9,-1.2173538208007812,0.3132591247558594,1.9410228729248047,3.8899765014648438,5.836952209472656,4,0.09247449377395012,-2.215669445806768,35.101016998291016,1.4,35.09308624267578,-1.0645171300893743,35.29135131835937,0.09247449377395012
5440,2001-10-01,37.23435974121094,37.63088989257813,37.036094665527344,37.19470596313477,2742149.0,-0.0019132928914895597,-2.333340459418765,0.020492086052958366,38.38326627600574,29.76552382200295,-0.5420514391800708,1.9938083492569518,2.545315059472351,4.178396328482478,22.713795895545392,0.5947952270507884,-2.380072499423072,-1.3133140563964858,-6.529241937419954,3.9026138246269824,-3.9212779969082234,1.2946498841152518,-4.620232391357419,86.48655324426443,49.01514011852653,2.607963940511735,10,-1.2173538208007812,0.38463592529296875,2.1194629669189453,3.961353302001953,5.369041442871094,0,0.08200208508268392,-1.13934224247885,37.30573654174805,-2.215669445806768,35.101016998291016,1.4,35.09308624267578,0.08200208508268392
5441,2001-10-02,38.2098274230957,38.41602325439453,37.4009017944336,37.6705436706543,2270813.0,0.02619805170988654,1.1333354711475103,13.599807599810037,44.90480983107917,30.44460353363664,-1.945944073482309,0.7764516749624875,1.4603187514988107,3.1839070990988603,23.163220423739812,1.1816635131835938,-2.7489746250080955,-0.15901031494140483,-5.147675904990926,4.8296552751081165,-2.6533431099661655,2.335322480083356,-5.3950295715332,94.4563129399192,51.067447758766804,2.494332795024762,10,-2.7440013885498047,-0.5908317565917969,1.1539087295532227,2.692453384399414,4.472881317138672,1,0.05853055919761019,-2.333340459418765,37.23435974121094,-1.13934224247885,37.30573654174805,-2.215669445806768,35.101016998291016,0.05853055919761019
5442,2001-10-03,39.6690673828125,40.44626998901367,37.77364349365234,38.06707763671875,2225671.0,0.03819017405021752,-1.4420281772615957,2.9705878191978496,50.02539396061015,33.19740912043986,-3.6497480039013297,-0.9731562034047201,-0.07764442681345685,1.7088726892883912,22.679929018866698,2.6726264953613352,-2.7389005741022743,1.4528944015502958,-3.146499478696825,6.052288281797416,-0.8468025385732645,3.752591341673856,-6.518196007080078,86.48276932753205,37.4240890324743,2.299696940123561,10,-3.1881179809570312,-2.0500717163085938,0.03965187072753906,0.9159870147705078,2.926403045654297,2,0.03278687736368702,1.1333354711475103,38.2098274230957,-2.333340459418765,37.23435974121094,-1.13934224247885,37.30573654174805,0.03278687736368702
5443,2001-10-04,39.10599136352539,40.24800109863281,39.098060607910156,40.04973602294922,4136488.0,-0.01419433469038589,-1.3966925722009103,-0.5891078027965101,45.67456316143144,35.56094629899128,-2.811691796626924,-0.6244830273865603,0.3768104837914521,2.248287607028203,22.723356208560975,1.1499404907226562,-2.9578075348752293,1.005605697631836,-3.3649058233839355,5.376117218647607,-1.1796500628760498,3.1908614581397217,-5.371488098730467,73.59374870823223,24.512127466004713,2.185255760507884,10,-1.5345802307128906,-1.4869956970214844,0.6027278900146484,1.2768325805664062,3.9891128540039062,3,0.07280468298918352,-1.4420281772615957,39.6690673828125,1.1333354711475103,38.2098274230957,-2.333340459418765,37.23435974121094,0.07280468298918352
5444,2001-10-05,38.7015266418457,39.11392211914063,38.00363159179688,39.10599136352539,2448478.0,-0.01034278144031242,4.282994209790539,0.42857431577585825,52.36126534985038,38.15051349368169,-2.0218338298449936,-0.4267834545225,0.6823330232667786,2.627512124794464,23.380667681673795,1.11029052734375,-3.044007367482749,0.7185144424438477,-3.439497460090436,4.8765263449781315,-1.3604915088232943,2.7975203937109896,-4.43008203911328,48.83713646182087,-5.3304057809951715,2.0790059512671433,10,-1.1301155090332031,-1.0825309753417969,1.0567588806152344,1.542510986328125,4.694938659667969,4,0.09938530599121398,-1.3966925722009103,39.10599136352539,-1.4420281772615957,39.6690673828125,1.1333354711475103,38.2098274230957,0.09938530599121398
5445,2001-10-08,38.24155044555664,38.84428024291992,37.82122802734375,38.55877685546875,1647912.0,-0.011885220977089772,1.303566750413365,0.7843116912513676,44.337192843331266,40.47063536240038,-1.3008063978031075,-0.20729067530778167,1.0720312297926213,3.053365512346531,24.207349421505477,1.0230522155761719,-2.626563847608466,0.4044620513916044,-3.4799357780616518,4.288859880844861,-1.5377368633350272,2.346660966118236,-3.47611981192172,27.604171233520013,-24.06681011096928,1.9421989147266285,10,-0.6701393127441406,-0.6225547790527344,1.7506885528564453,1.8438739776611328,5.717990875244141,0,0.12816264635090224,4.282994209790539,38.7015266418457,-1.3966925722009103,39.10599136352539,-1.4420281772615957,39.6690673828125,0.12816264635090224
5446,2001-10-09,38.21775817871094,39.3994255065918,37.86880874633789,38.66187286376953,1859118.0,-0.0006221574849475386,-1.6805579680130407,1.3999927849060234,47.55003354435906,42.92494340487131,-0.9144087306724487,-0.38236495067123855,1.0401827615139183,3.056479486343747,25.57060755436774,1.5306167602539062,-2.1048158773472494,0.4944746017456083,-3.190432548629083,4.1793817521203,-1.3479789734417338,2.3369281769329504,-2.99786039664572,16.61716239921348,-33.70342291347066,1.8424535751873445,10,-0.6463470458984375,-0.5987625122070312,1.937058448791504,1.828012466430664,6.066940307617195,1,0.11475406236188124,1.303566750413365,38.24155044555664,4.282994209790539,38.7015266418457,-1.3966925722009103,39.10599136352539,0.11475406236188124
5447,2001-10-10,39.70078659057617,40.00215148925781,38.02742385864258,38.2098274230957,1636564.0,0.03880469400979547,-1.1282072365040146,-3.35714899245847,71.92117798613526,47.99775948267609,-1.871956031922096,-1.9622516260093974,-0.4913490217887073,1.554728501929489,26.206557257025676,1.9747276306152344,-1.638043379355679,1.9751239776611342,-1.715087063715977,5.665335019038245,0.13001845697257863,3.82022949834969,-4.062779031955081,77.45094032356437,19.94483068225336,1.8451055206885552,10,-1.7923221588134766,-2.0817909240722656,0.5432500839233398,0.3449840545654297,4.71080398559571,2,0.07510990098030002,-1.6805579680130407,38.21775817871094,1.303566750413365,38.24155044555664,4.282994209790539,38.7015266418457,0.07510990098030002
5448,2001-10-11,40.01008224487305,40.36696243286133,39.217018127441406,39.72457885742188,2483028.0,0.007790668167020565,1.3015831205072705,0.19148974276312955,77.28037596556901,52.493119879819055,-1.5775683710654747,-2.3653368094152682,-0.8322365822910385,1.2289518967422097,27.062095989324007,1.1499443054199219,-1.0093724402496065,2.266972351074216,-1.4648339988895174,5.998778701037949,0.40106917609234927,4.1328755260560825,-3.9874136918205494,85.98124819247501,24.275007122150726,1.8659031749818684,10,-1.268899917602539,-2.5734920501708984,0.4302377700805664,0.03568840026855469,3.7511940002441406,3,0.06461841712222527,-1.1282072365040146,39.70078659057617,-1.6805579680130407,38.21775817871094,1.303566750413365,38.24155044555664,0.06461841712222527
5449,2001-10-12,38.96323776245117,39.65320587158203,38.06707763671875,39.33597946166992,1899846.0,-0.026164517133828613,2.1495966367458244,-1.3055596381759473,66.94144481384666,55.666250828468044,-0.30271546754766376,-1.512200788885238,0.17122277422559762,2.2169712550869747,27.493987338954827,1.9430046081542969,-0.41346579776551096,1.2938829421997085,-2.2680784664710814,4.855844350870498,-0.4870977621356829,3.0748636465351,-2.5866810945217793,44.859736060142446,-18.22295933043508,1.7809807043353936,10,-0.03965187072753906,-1.9112834930419922,1.47906494140625,1.0825328826904297,6.217624664306641,4,0.10604525425399847,1.3015831205072705,40.01008224487305,-1.1282072365040146,39.70078659057617,-1.6805579680130407,38.21775817871094,0.10604525425399847
5450,2001-10-15,38.78083419799805,39.09012985229492,38.46360778808594,38.78083419799805,1305569.0,-0.0046814272870543405,1.0256413418845585,-0.0,68.58108121832984,58.29694764927367,0.13647690930876166,-1.3424086422963555,0.31106222621251334,2.3396516126824665,27.160501421093453,0.6265220642089844,0.20061363775299412,1.07579154968262,-2.5171161911477355,4.668699290512976,-0.7206623207325578,2.872245420097798,-2.0787004643819103,36.50798013669763,-28.320082331974554,1.796453870415177,10,0.32912254333496094,-1.7288799285888672,1.8002548217773438,1.2649364471435547,5.860744476318359,0,0.11901835530278237,2.1495966367458244,38.96323776245117,1.3015831205072705,40.01008224487305,-1.1282072365040146,39.70078659057617,0.11901835530278237
5451,2001-10-16,39.13771438598633,39.33597946166992,38.54291534423828,38.78083419799805,1304813.0,0.009202488687226396,1.1052647568125893,100.0,71.17939850927718,60.64739259912556,-0.08374781263005815,-1.832597275440726,-0.08766938580870942,1.9222378298586875,26.74535929080942,0.7930641174316406,0.564926259791676,1.457653236389163,-2.085285197886833,5.000591670665159,-0.313815980748835,3.229122453527161,-2.136049751938387,47.457671336516135,-18.89214108694717,1.7714692171379975,10,-0.04361915588378906,-2.280059814453125,1.5643177032470703,0.8366813659667969,5.258014678955078,1,0.12320154639742986,1.0256413418845585,38.78083419799805,2.1495966367458244,38.96323776245117,1.3015831205072705,40.01008224487305,0.12320154639742986
5452,2001-10-17,38.62222290039063,39.97042846679688,38.62222290039063,39.13771438598633,2104748.0,-0.013171220999565358,-4.230757845974111,-1.444438506103407,67.50788559766481,63.0733173142626,0.2990844965386614,-1.4014509348028383,0.40366178810042896,2.360160851731642,25.58084528837136,1.34820556640625,0.9100011665365173,0.9500923156738352,-2.583168296862219,4.483352928209889,-0.8165379905941919,2.7167226219418623,-1.344989837945434,24.137959631846996,-41.92534083467493,1.7666303062680284,10,0.47187232971190696,-2.073863983154304,2.119462013244622,1.352172851562493,6.2969284057617045,2,0.14661185091654128,1.1052647568125893,39.13771438598633,1.0256413418845585,38.78083419799805,2.1495966367458244,38.96323776245117,0.14661185091654128
5453,2001-10-18,38.3843002319336,38.97909927368164,38.26534271240234,38.62222290039063,1499248.0,-0.006160253102744817,-1.9999999999998508,0.46154529241562653,56.66663994405233,63.551692269173934,0.4736822598614978,-0.9841295855653769,0.6563464416712179,2.529234188339693,23.620825380888704,0.713756561279304,1.0814445098491419,0.5662458419799847,-2.821415746310443,3.9539074302704122,-1.127584952165229,2.2600766361251985,-0.8535442153629234,16.666533053279984,-43.83662001570601,1.6938307941452122,10,0.7097949981689382,-1.8359413146972727,2.1174821853637624,1.5900955200195241,6.550712585449212,3,0.15702488537810866,-4.230757845974111,38.62222290039063,1.1052647568125893,39.13771438598633,1.0256413418845585,38.78083419799805,0.15702488537810866
5454,2001-10-19,38.84428024291992,39.098060607910156,38.28120422363281,38.58256912231445,1532915.0,0.011983545569593135,1.1237131806010117,-1.0999839666506332,59.49484818582979,65.23587619611821,0.04032161040335325,-1.1936284919817126,0.25257124228650696,2.008332256959889,20.417254557071132,0.8168563842773438,1.0672833334767375,0.8283563613891616,-2.29002928515596,3.946742007934283,-0.7308364618833991,2.3875491846617223,-1.0802831085538074,33.95357265905718,-22.301890491091214,1.5591928232725616,10,0.2736053466796875,-2.2959213256835938,1.6575021743774414,1.1301155090332031,5.614891052246094,4,0.1265822399449268,-1.9999999999998508,38.3843002319336,-4.230757845974111,38.62222290039063,1.1052647568125893,39.13771438598633,0.1265822399449268
5455,2001-10-22,39.50252151489258,39.79595565795898,38.46360778808594,38.46360778808594,1589027.0,0.01694564213460059,-1.5648864491729104,3.9696965280004664,57.920301487148386,66.38812818976147,-0.4696267532430696,-1.636591953636966,-0.3664799850518534,1.2849070133110914,17.913388641395503,1.3323478698730398,1.1936657320002908,1.296658897399901,-1.6886679601851071,4.281985754984909,-0.1960045313926031,2.789322326192405,-1.523942552154658,72.55815722474019,20.261786025265685,1.492663428792503,10,-0.305328369140625,-3.0215721130371094,0.8703889846801758,0.4718742370605469,4.4649505615234375,0,0.14374628996086947,1.1237131806010117,38.84428024291992,-1.9999999999998508,38.3843002319336,-4.230757845974111,38.62222290039063,0.14374628996086947
5456,2001-10-23,39.6690673828125,40.961761474609375,39.47872924804688,39.65320587158203,2110926.0,0.004216081949531603,-7.130330217287017,0.015267399805393893,50.0,63.95244174685755,-0.4566793356490493,-1.5371656805329508,-0.4985068551388423,1.0539903954750258,15.541331643984838,1.483032226562493,1.237735239166902,1.244318962097168,-1.4709869835170508,3.9596249077113868,-0.11333401070994142,2.6019719349042774,-1.493073137972523,52.058852656150655,3.9180081337366275,1.35765297280711,10,-0.1546478271484375,-2.9303722381591797,0.4560108184814453,0.305328369140625,4.266685485839837,1,0.12534984106176283,-1.5648864491729104,39.50252151489258,1.1237131806010117,38.84428024291992,-1.9999999999998508,38.3843002319336,0.12534984106176283
5457,2001-10-24,39.9149169921875,40.20834732055664,39.65320587158203,39.65320587158203,1939692.0,0.006197514224433709,-3.242398624027053,16.4997594997595,56.17432948741318,61.607325471506904,-0.7475758634064249,-1.4790875368688248,-0.7029452418233149,0.7521439065457258,12.95123986226629,0.5551414489746094,1.4585115474537318,1.2490770339965849,-1.0441320349419883,3.542286102935158,0.10247249952729476,2.395681568465875,-1.4603460243705797,61.17648723208612,15.583775723820018,1.1466045344692868,10,-0.4004974365234375,-3.1762218475341797,0.22998714447021484,0.059478759765625,4.068416595458977,2,0.11225908533471163,-7.130330217287017,39.6690673828125,-1.5648864491729104,39.50252151489258,1.1237131806010117,38.84428024291992,0.11225908533471163
5458,2001-10-25,40.63660430908203,40.93796920776367,39.51838302612305,39.6452751159668,1681579.0,0.018080641807066478,-1.2802520841056497,3.787875696003265,64.08776103386549,61.29024949595344,-1.532168857914904,-1.8601708701203847,-1.3890659270229264,-0.01431437238971256,10.332079027307461,1.419586181640625,1.6643680581493925,1.6939849853515625,-0.06059700165691595,3.448566972360041,0.8166939918473233,2.5712759788558017,-1.931314290585867,87.86979217068075,40.92410289110818,0.8772909935042389,10,-1.0230522155761719,-3.897909164428711,-1.100377082824707,-0.7772026062011719,3.1960487365722656,3,0.10538643840654727,-3.242398624027053,39.9149169921875,-7.130330217287017,39.6690673828125,-1.5648864491729104,39.50252151489258,0.10538643840654727
5459,2001-10-26,40.75556564331055,41.23933410644531,40.33523941040039,40.44626998901367,2021400.0,0.002927442788371204,-2.402966430232892,0.3120009543196432,69.25880511562289,61.36555215120823,-1.5311705158142743,-1.7996995229704567,-1.4649758890112423,-0.1643866759174415,9.046437698334453,0.9040946960449219,1.4708481969186025,1.6404548645019545,-0.11486626866749106,3.3957759976714,0.7627942979172317,2.5181154310866773,-1.8246284792030636,82.57146391072509,31.808604040212394,0.8776605665847235,10,-1.0032272338867188,-3.878084182739258,-1.9529218673706055,-1.6297473907470703,3.727397918701172,4,0.10254911465713556,-1.2802520841056497,40.63660430908203,-3.242398624027053,39.9149169921875,-7.130330217287017,39.6690673828125,0.10254911465713556
5460,2001-10-29,40.28765487670898,40.76349258422852,40.28765487670898,40.66039657592773,1852057.0,-0.01148090473572827,-1.5531766824955733,-1.2051307350764677,64.84639247637509,60.66188481421911,-0.9242322578908926,-1.1502910843176934,-0.9524273053308434,0.2578530487690287,7.8464323251345895,0.47583770751954546,1.177203887753052,1.0198793411254812,-0.5700215475095831,2.6097802297605455,0.22492889680795258,1.8148297854430098,-1.0797100795209573,45.94589324250477,-8.758762050512843,0.794950444317532,10,-0.5353164672851491,-2.319711685180657,-3.0493297576904226,-2.629005432128899,5.69420242309571,0,0.10354329213807545,-2.402966430232892,40.75556564331055,-1.2802520841056497,40.63660430908203,-3.242398624027053,39.9149169921875,0.10354329213807545
5461,2001-10-30,40.44626998901367,40.533504486083984,39.962501525878906,40.24800109863281,2245216.0,0.003937064909588228,2.063831093735608,-0.531920337317832,56.60113630989779,59.45002378224499,-0.9808559712191709,-1.1939829107533981,-1.072589508607443,0.04604790614467902,7.156109770209988,0.5710029602050781,1.0744165031120474,1.0666723251342773,-0.5245198244328293,2.657864474701384,0.271076250350724,1.8622683999178307,-0.9945584747147791,53.91710278695828,2.0033762386712084,0.7955960747835528,10,-0.6939315795898438,-2.4783267974853516,-3.3625926971435547,-2.7876205444335938,6.661735534667969,1,0.08705875939508889,-1.5531766824955733,40.28765487670898,-2.402966430232892,40.75556564331055,-1.2802520841056497,40.63660430908203,0.08705875939508889
5462,2001-10-31,40.96969223022461,41.1441650390625,40.44626998901367,40.44626998901367,2088482.0,0.012941174584284676,-1.6666618080051308,2.63996151996152,58.18674244741799,59.61892406039673,-1.2698050764297975,-1.7022445331560334,-1.5752278670808195,-0.5485746935430456,8.044077360316534,0.6978950500488281,0.9865238152712124,1.5250633239746065,-0.21526428777676188,3.265390935725975,0.6548995180989223,2.3952271298502907,-1.3034660048681488,84.3318105143227,35.21022547875715,0.8701638058756834,10,-1.2094230651855469,-3.001749038696289,-3.886014938354492,-3.3110427856445312,6.4951934814453125,2,0.07239645886916302,2.063831093735608,40.44626998901367,-1.5531766824955733,40.28765487670898,-2.402966430232892,40.75556564331055,0.07239645886916302
5463,2001-11-01,41.95309066772461,42.02446746826172,40.44626998901367,40.961761474609375,2825749.0,0.024003071147664423,1.7832138664549788,1.8939378480016325,75.78655419054701,61.42911361647643,-1.8927794304423244,-2.594426602520798,-2.5385144870795813,-1.5886806709222867,9.160597796586314,1.5781974792480469,0.8655568284996704,2.3661067962646456,0.30601368477139346,4.426199907757898,1.336060240518023,3.396153352011268,-2.098091496637487,96.53841030688285,44.941259366055036,1.030046555746625,11,-1.7090530395507812,-3.592580795288086,-4.869413375854492,-4.294441223144531,4.385643005371094,3,0.048393166930220444,-1.6666618080051308,40.96969223022461,2.063831093735608,40.44626998901367,-1.5531766824955733,40.28765487670898,0.048393166930220444
5464,2001-11-02,42.547889709472656,42.72236251831055,41.54069519042969,41.54069519042969,2687929.0,0.014177716880478641,-1.3464530545771314,1.0160040943391144,80.33199884263597,63.9193022115306,-2.131078891499115,-3.0422696623961087,-3.094370357042777,-2.2290733020678886,9.799837250664806,1.1816673278808594,0.8387903156550394,2.768587684631349,0.36674077830431884,5.170434590958379,1.5676642314678304,3.9695111377948678,-2.389164976781089,93.67820302122655,38.512894145649085,1.200923453163517,11,-1.4473438262939453,-3.5013790130615234,-5.660495758056641,-4.889240264892578,4.076347351074226,4,0.03019570053777798,1.7832138664549788,41.95309066772461,-1.6666618080051308,40.96969223022461,2.063831093735608,40.44626998901367,0.03019570053777798
5465,2001-11-05,43.1426887512207,43.1426887512207,42.53995895385742,42.53995895385742,3142747.0,0.01397951921492413,1.0,0.5984244214672575,81.0577527236325,67.37016362526754,-2.4084975643356117,-3.426752587378587,-3.655550665139941,-2.8557065815334965,10.441901460000413,0.6027297973632812,1.0154216315159914,3.1183298110961886,0.39808376247888333,5.838575859713494,1.7582067867875395,4.478452835404838,-2.6964187622070312,100.0,42.04792674029302,1.360123024308652,11,-1.8121528625488281,-3.0532970428466797,-6.288999557495117,-5.484039306640625,4.044624328613274,0,0.03106609369016411,-1.3464530545771314,42.547889709472656,1.7832138664549788,41.95309066772461,-1.6666618080051308,40.96969223022461,0.03106609369016411
5466,2001-11-06,42.60340118408203,42.8651123046875,42.23066329956055,42.8651123046875,2215079.0,-0.012500091736248442,3.8484680640177245,-0.43420969354818295,80.75969498551078,70.10187090283395,-1.5748101782575645,-2.6794332136795305,-3.107904214262234,-2.351712370475397,11.405476445117566,0.9120254516601562,1.135694598169401,2.359760093688962,-0.4527951236510148,5.172315311028939,0.9534824850189736,3.7660377023589504,-1.6717758178710938,79.99985852726887,17.03644515470259,1.40627760866999,11,-1.2728652954101562,-2.331605911254883,-5.785400390625,-4.9526824951171875,3.6798171997070312,1,0.0793001502655839,1.0,43.1426887512207,-1.3464530545771314,42.547889709472656,1.7832138664549788,41.95309066772461,0.0793001502655839
5467,2001-11-07,42.682708740234375,42.81753158569336,42.420997619628906,42.56375122070313,2054437.0,0.0018615310972396326,1.0408167272013351,-0.4545375040083686,84.04515416372574,72.31935902837398,-1.3636170717560105,-2.6602823836871465,-3.1838949666617253,-2.459372375232647,12.83704921858034,0.3965339660644531,1.2479359250269653,2.2899715423584013,-0.7112381978519835,5.291181282568786,0.7893666722532089,3.7905764124635937,-1.3530919647216777,82.94107660748391,13.538077977328115,1.5006048701051924,11,-1.1301136016845703,-2.2245426177978516,-6.140297889709473,-5.031990051269531,3.0295066833496023,2,0.10367891153252429,3.8484680640177245,42.60340118408203,1.0,43.1426887512207,-1.3464530545771314,42.547889709472656,0.10367891153252429
5468,2001-11-08,42.5954704284668,43.18233871459961,42.50823593139648,42.69063949584961,1790398.0,-0.002043879461786413,-4.000056589892834,-0.8000256541816794,81.57533753930244,73.68786263100503,-1.0832027139399614,-2.4974686591142117,-3.1172953333220335,-2.3914045597422273,14.363137152073577,0.6741027832031321,1.4452875565391707,2.0734638214111314,-1.0773383092611653,5.224265952083428,0.4980627560749866,3.648864886747276,-0.9395006973266575,64.25117405256688,-9.237887869482606,1.5754010653361472,11,-1.023050308227539,-2.093687057495117,-5.545497894287109,-4.944751739501953,4.123935699462891,3,0.11431767824657868,1.0408167272013351,42.682708740234375,3.8484680640177245,42.60340118408203,1.0,43.1426887512207,0.11431767824657868
5469,2001-11-09,43.0951042175293,43.22199249267578,42.46858215332031,42.666847229003906,938764.0,0.011729739900433023,1.2093058375421581,-4.499959916626583,81.06987847508593,75.49047218641735,-1.3589848578188892,-2.816062836105374,-3.660566534649085,-2.884425866952867,15.533026022329672,0.7534103393554688,1.607222938582737,2.366504287719728,-0.8938908061484554,5.626899381587911,0.7363067407856363,3.9967018346538197,-1.133860689697265,87.20018778547818,13.03184447637291,1.6301975469340912,11,-1.5028572082519531,-2.5734939575195312,-5.499900817871094,-5.444385528564453,3.608440399169922,4,0.07526677367326173,-4.000056589892834,42.5954704284668,1.0408167272013351,42.682708740234375,3.8484680640177245,42.60340118408203,0.07526677367326173
5470,2001-11-12,43.39646530151367,43.531288146972656,42.547889709472656,43.10303115844727,2038675.0,0.006992930855050483,2.4929272126172024,0.6851823809735726,81.50124281472543,78.25715068695375,-1.3108339529128372,-2.9027269241155693,-3.999383625627921,-3.184699446196788,16.828505533487036,0.9833984375,1.669758557304874,2.4370838165283217,-0.8954305991202176,5.769598232176861,0.7708266087040556,4.103341024352588,-1.1830719807128887,89.63399432763066,12.145607925162949,1.6662572078242694,11,-1.4076862335205078,-2.7202072143554688,-5.801261901855469,-5.745746612548828,3.3150100708007812,0,0.07437867892251182,1.2093058375421581,43.0951042175293,-4.000056589892834,42.5954704284668,1.0408167272013351,42.682708740234375,0.07437867892251182
5471,2001-11-13,43.95954132080078,44.01505661010742,43.06338119506836,43.49956512451172,1901864.0,0.012975158584343616,2.3333244257980037,1.56756194586728,82.44265559576854,80.95225214788158,-1.4786380888745327,-3.252815442853503,-4.586474911858822,-3.7453021339134054,18.470570073526023,0.9516754150390625,1.7150787072692637,2.759068489074707,-0.7132835377463635,6.231420515895778,1.0228924756641717,4.495244502485242,-1.4909591674804688,96.51736293084262,16.264798271692413,1.7361760134105346,11,-1.7288780212402344,-3.017608642578125,-6.364337921142578,-6.340545654296875,3.1881179809570312,1,0.07342596537752955,2.4929272126172024,43.39646530151367,1.2093058375421581,43.0951042175293,-4.000056589892834,42.5954704284668,0.07342596537752955
5472,2001-11-14,44.28469848632813,44.72881317138672,43.71369171142578,44.72881317138672,2219745.0,0.007396736994011555,3.571438387933552,-0.9655166694310676,81.24991013811929,81.55929169761184,-1.435017728104377,-3.301260476867675,-4.9625328272330265,-4.0674630321629195,20.698746865671485,1.0151214599609375,1.849638894293392,2.8011018753051857,-0.7092955990650154,6.311499349675387,1.0459031381200887,4.556300612490283,-1.7368087768554759,80.35091627764139,1.0180145159899183,1.7551987371851006,11,-1.149944305419929,-2.9065799713134837,-6.689495086669929,-6.665702819824226,3.0850181579589773,2,0.04512890379230927,2.3333244257980037,43.95954132080078,2.4929272126172024,43.39646530151367,1.2093058375421581,43.0951042175293,0.04512890379230927
5473,2001-11-15,44.41159057617188,45.12534713745117,44.102294921875,44.28469848632813,2555027.0,0.0028653709787123116,-3.161292825223316,-0.2857191939667806,81.27535153585839,81.66410866352545,-1.314757983224517,-3.1130588892898814,-5.097971191739937,-4.188691091403669,22.95235090892348,1.0230522155761719,2.0830612001434474,2.6266294479370202,-0.7972750238960273,6.050533919770068,0.9146772120204929,4.338581683853548,-1.4275161743164162,73.1343733622419,-5.549739734386847,1.7119522359165251,11,-0.7335853576660227,-2.815378189086921,-6.647860527038581,-6.792594909667976,2.3950538635253906,3,0.029285707414179463,3.571438387933552,44.28469848632813,2.3333244257980037,43.95954132080078,2.4929272126172024,43.39646530151367,0.029285707414179463
5474,2001-11-16,43.76127624511719,44.44331359863281,43.65024948120117,44.41159057617188,1777032.0,-0.014642896654181281,1.2222139085447976,-5.124939874939931,78.81572460112868,81.4149944276917,-0.5299545618933621,-2.1876500792834364,-4.451919632872944,-3.5371965628250166,25.217367643182932,0.7930641174316406,2.2738638988008972,1.7304653167724595,-1.5053280404580818,4.966258674003001,0.11256863815719242,3.3483619953877266,-0.34894729614258324,47.07687981470107,-34.27166847318398,1.6178966786152689,11,-0.08327102661132812,-2.1650638580322266,-5.672389984130859,-6.142280578613281,3.1088104248046946,4,0.06759697469158166,-3.161292825223316,44.41159057617188,3.571438387933552,44.28469848632813,2.3333244257980037,43.95954132080078,0.06759697469158166
5475,2001-11-19,45.18086242675781,45.18086242675781,43.81679153442383,43.81679153442383,1918004.0,0.032439323151573385,1.0,-2.0975562542527753,82.48089451511238,81.60623881986963,-1.821580130237166,-3.33078851406745,-5.862940155403685,-4.9391048117347225,27.45867242033316,1.419586181640625,2.3183873201338514,2.8661344528198214,-0.4314756195531473,6.16374452519279,1.2173294166333406,4.514939489006302,-1.5306129455566406,100.0,14.554423828616834,1.6488050361864834,11,-1.3799324035644531,-3.4577598571777344,-7.193092346191406,-7.561866760253906,2.1967849731445312,0,0.03370192838637842,1.2222139085447976,43.76127624511719,-3.161292825223316,44.41159057617188,3.571438387933552,44.28469848632813,0.03370192838637842
5476,2001-11-20,44.641578674316406,45.12534713745117,44.5464096069336,44.80812072753906,2380009.0,-0.011936110190805538,-2.2444363683007498,-0.12209193390066082,75.13567151590163,80.61629630344476,-1.0759211597150866,-2.5295682927359238,-5.299704661573443,-4.386365880953662,29.05575019855301,0.6344528198242116,2.2679244870825315,2.0782251358032227,-1.1280523808632594,5.284502652469705,0.47508637746997806,3.6813638941364673,-0.9913291931152344,64.76681096896878,-19.95961084044795,1.6031387583332422,11,-0.8168563842773438,-2.918476104736328,-6.5606231689453125,-7.0225830078125,3.1563949584960938,1,0.046367013879572205,1.0,45.18086242675781,1.2222139085447976,43.76127624511719,-3.161292825223316,44.41159057617188,0.046367013879572205
5477,2001-11-21,44.395729064941406,44.593994140625,43.904029846191406,44.44331359863281,1172036.0,-0.005507188963199572,2.9545663248573364,0.2857208300884145,68.59899929766098,79.17448094326235,-0.627515763710818,-2.035159217669346,-5.0051655068417915,-4.13531871076772,30.458015363280953,0.737548828125,2.155494263671457,1.608334922790526,-1.4411007033129266,4.6577705488939785,0.08361710973880321,3.1330527358422486,0.7851333618164062,48.70464384247871,-33.10133963433358,1.524717813051726,11,-0.5710067749023438,-2.672626495361328,-6.419854164123535,-6.7767333984375,2.315746307373047,2,0.06198637334665502,-2.2444363683007498,44.641578674316406,1.0,45.18086242675781,1.2222139085447976,43.76127624511719,0.06198637334665502
5478,2001-11-23,44.91915130615234,45.085693359375,44.17367172241211,44.17367172241211,470958.0,0.011789923315490114,-1.4468051355265246,-15.666426166426017,68.25392910000697,77.75048656825358,-0.8791081694871039,-2.341334887601384,-5.473067788645473,-4.642216020490217,31.584947332153,0.9120216369628906,2.101489863599518,1.9176298141479435,-1.0971410173430058,4.932400645638893,0.41024439840246885,3.4250152298934182,0.2361744689941503,82.90154794749243,2.4900277711886787,1.5073854157454751,11,-1.0547752380371023,-3.1960487365722585,-7.097924232482903,-7.30015563964843,1.578197479248054,4,0.0545550231221561,2.9545663248573364,44.395729064941406,-2.2444363683007498,44.641578674316406,1.0,45.18086242675781,0.0545550231221561
5479,2001-11-26,44.93501281738281,44.95880126953125,44.55434036254883,44.76846694946289,1238992.0,0.00035311244244962126,2.777841121661827,0.22340768486821108,65.1474129787899,75.93339436426075,-0.6778110315650849,-2.137625556950873,-5.457135723327333,-4.643065382801609,32.59463107087163,0.4044609069824219,2.0300796962069825,1.7245189666748075,-1.213173903138781,4.662211836488396,0.2556725317680133,3.1933654015816018,0.1952870391845707,81.97677182640113,3.876047861624812,1.468846434906794,11,-0.8128910064697266,-3.2039794921875,-7.113785743713379,-7.316017150878906,1.538543701171875,0,0.041651965916218225,-1.4468051355265246,44.91915130615234,2.9545663248573364,44.395729064941406,-2.2444363683007498,44.641578674316406,0.041651965916218225
5480,2001-11-27,44.459171295166016,44.72881317138672,43.59473419189453,44.49089431762695,2702051.0,-0.010589549048325209,3.46874201452042,-0.19047619047619047,65.85362674291505,74.09016893616592,-0.03952869985862861,-1.405290615989884,-4.877929885690037,-4.128993828966671,33.303649462285385,1.3402786254882812,1.996222334357654,1.0401016235351577,-1.601222500871799,3.6814257479421144,-0.28056043866831715,2.3607636857386325,0.6466031611938448,56.47653156083252,-20.500615132379558,1.3206620622034784,11,-0.07137298583984375,-2.6369361877441406,-6.626049041748047,-6.840175628662109,1.9350776672363281,1,0.05422762738310416,2.777841121661827,44.93501281738281,-1.4468051355265246,44.91915130615234,2.9545663248573364,44.395729064941406,0.05422762738310416
5481,2001-11-28,43.967472076416016,44.459171295166016,43.86437606811523,44.459171295166016,1512740.0,-0.011059567788288094,1.4193458291956595,15.4997594997595,60.25314343922175,71.75719485851064,0.5066985708507161,-0.6706505406329484,-4.337070925872737,-3.6263551468478994,34.359510605857814,0.5947952270507884,1.929953950688109,0.3723423004150419,-1.874624375650896,2.61930897648098,-0.751141037617927,1.4958256384480109,1.0778607693652305,24.999872072376334,-49.10691336047903,1.1234833380329698,11,0.42032623291015625,-1.6376762390136719,-6.128400802612305,-6.348476409912109,1.4354476928710938,2,0.07756132346111233,3.46874201452042,44.459171295166016,2.777841121661827,44.93501281738281,-1.4468051355265246,44.91915130615234,0.07756132346111233
5482,2001-11-29,43.93575286865234,44.13401794433594,43.61852645874024,43.896095275878906,1294725.0,-0.0007214244136790615,1.3636220527530634,-0.08065417080435497,60.79184929676525,69.48125016527806,0.5405601498141976,-0.4272325535059167,-4.227934882605233,-3.585669274174471,34.98011044433825,0.515491485595696,1.8351468468077243,0.1923200607299762,-1.6863865158862552,2.0710266373462076,-0.747033227578136,1.1316733490380884,1.051556030973444,22.872435690783107,-50.31308156812284,0.9393532883081149,11,0.45204544067383523,-1.586130142211907,-5.809195518493645,-6.31675720214843,1.4275131225586009,3,0.0879061017961027,1.4193458291956595,43.967472076416016,3.46874201452042,44.459171295166016,2.777841121661827,44.93501281738281,0.0879061017961027
5483,2001-11-30,43.98333358764648,44.29262924194336,43.75334548950195,44.01505661010742,1499122.0,0.0010829612761247276,-1.1935513902681232,-0.7999230473262171,57.71347854547565,67.1365561590944,0.4758873247358224,-0.33193222513915543,-4.0890806734364205,-3.6223960996031153,35.15940416085661,0.5392837524414062,1.678482734959161,0.13838863372802024,-1.5419271570371293,1.8187044244931698,-0.7017692616545546,0.978546529110595,0.9482723236700537,28.488290797634708,-41.15129952666237,0.8401578953825751,11,0.4044647216796946,-1.6337108612060476,-5.856776237487786,-6.364337921142571,0.9596099853515696,4,0.0620267169888693,1.3636220527530634,43.93575286865234,1.4193458291956595,43.967472076416016,3.46874201452042,44.459171295166016,0.0620267169888693
5484,2001-12-03,43.8326530456543,44.30849075317383,43.53921890258789,43.93575286865234,1851553.0,-0.003425855425258195,-1.2298765418447402,3.249999999999048,53.88969623739311,63.95975635045892,0.7127060819297952,-0.08439216488474699,-3.7312086205415653,-3.4541564723759848,34.885808703329005,0.7692718505859375,1.5127528258158947,-0.07653007507324361,-1.6423968057515452,1.489336655605058,-0.859463440412398,0.7064032902659108,1.045477996885353,24.666741490163382,-40.69038609626134,0.7829333653391511,12,0.4996299743652344,-1.2609710693359375,-5.656529426574707,-6.213657379150391,1.5068206787109304,0,0.06079248128035175,-1.1935513902681232,43.98333358764648,1.3636220527530634,43.93575286865234,1.4193458291956595,43.967472076416016,0.06079248128035175
5485,2001-12-04,44.48296356201172,44.80018997192383,43.51542663574219,43.8326530456543,1839070.0,0.014836211617856865,1.0,-6.307581307581742,54.59610102498827,61.67758185146854,-0.052537071740019314,-0.6631440594632991,-4.188832872522717,-4.104601807520723,34.521327255247435,1.2847633361816406,1.3459316873365452,0.5067667007446275,-1.0355215503227342,2.049054951811989,-0.26437742478905335,1.2779108262783083,-0.9437446594238281,75.30857232780967,13.319099243960906,0.7711441255336823,12,-0.182403564453125,-1.9112815856933594,-6.16805362701416,-6.8639678955078125,0.6503143310546875,1,0.04474955796881597,-1.2298765418447402,43.8326530456543,-1.1935513902681232,43.98333358764648,1.3636220527530634,43.93575286865234,0.04474955796881597
5486,2001-12-05,45.98185729980469,46.37045669555664,44.49882507324219,44.80812072753906,2454783.0,0.03369590552804391,-1.0884924486216818,1.8048863469716967,62.35567000002215,60.98387859617534,-1.49894932530853,-1.9984145873755779,-5.460355523529614,-5.590357063796766,34.82166335969523,1.8874931335449219,1.27489876287963,1.8367376327514648,0.19094494121594607,3.4825303242869836,1.0138412869837055,2.6596339785192242,-2.4664306640625,86.38895606664092,25.618220413309103,0.8228963457677604,12,-1.0389156341552734,-2.815378189086914,-7.121716499328613,-8.362861633300781,-0.5710067749023438,2,0.008968573407307945,1.0,44.48296356201172,-1.2298765418447402,43.8326530456543,-1.1935513902681232,43.98333358764648,0.008968573407307945
5487,2001-12-06,47.10800552368164,47.49660873413086,45.624977111816406,45.87875747680664,2510768.0,0.0244911425942278,-1.1552535284892838,1.0472946621252697,67.13708768256589,60.85978510534855,-2.458431285798106,-2.9260522069025683,-6.334967166739517,-6.691999618111254,35.341897054046605,1.8716316223144531,1.0458585146667545,2.7416210174560547,0.7666783096324963,4.716563725279613,1.7541496635442755,3.729092371367834,-3.592578887939453,90.23899935131074,29.75027334265564,0.9874713539117798,12,-1.6019878387451172,-3.136566162109375,-8.247864723205566,-9.489009857177734,-0.9358139038085938,3,-0.03619524400236751,-1.0884924486216818,45.98185729980469,1.0,44.48296356201172,-1.2298765418447402,43.8326530456543,-0.03619524400236751
5488,2001-12-07,47.46488571166992,47.48867797851562,46.98904800415039,47.18731307983398,3194698.0,0.007575786408721363,2.073159858279262,0.22580685203575554,74.45027865710695,61.893436847383775,-2.700175572381653,-3.0561117975516936,-6.431233326772592,-7.043830432062364,35.684532663765715,0.49962997436522727,0.9290097661420873,2.8550304412841783,0.616332200625834,5.0937286819425225,1.7356813209550097,3.974379561613347,-3.710588150024414,99.20317579862079,35.48876847010753,1.119349120329171,12,-1.9588680267333984,-3.4934463500976562,-8.60077953338623,-9.845890045166016,-1.7526702880859446,4,-0.04427735764972607,-1.1552535284892838,47.10800552368164,-1.0884924486216818,45.98185729980469,1.0,44.48296356201172,-0.04427735764972607
5489,2001-12-10,46.3387336730957,47.38557815551758,46.15633010864258,47.26662063598633,1745887.0,-0.02372600337468711,1.108845318185388,-3.342861854763259,57.95205955693838,61.01548493783082,-1.5130826444654417,-1.76498739411457,-5.123255523313787,-5.915200759098191,35.68088315231508,1.3085556030273438,0.8829347825810814,1.5666969299316378,-0.6799098582071466,3.813303718070422,0.44339353586224917,2.6900003240010264,-2.359897441101076,70.91629992248308,11.304669927383252,1.123303394069391,12,-0.8327159881591797,-1.8200817108154297,-7.036459922790527,-8.719738006591797,-0.5630760192871094,0,-0.030121455410164866,2.073159858279262,47.46488571166992,-1.1552535284892838,47.10800552368164,-1.0884924486216818,45.98185729980469,-0.030121455410164866
5490,2001-12-11,46.62423706054688,46.885948181152344,46.37838745117188,46.57665252685547,1786363.0,0.006161225497988587,-1.285719193966817,-0.05128268376912458,64.1083494483612,61.44384116106853,-1.6306550628210275,-1.8933484890700853,-5.217565678521787,-6.190969442972445,35.498339673344745,0.5472145080566406,0.8118759266152296,1.6908117294311609,-0.6029750034460548,3.9845984623083766,0.5439183629925566,2.837705095869765,-2.434334478424084,70.89944531469729,11.446685633260891,1.1468933664386072,12,-1.1182193756103587,-1.760601043701179,-6.55070877075196,-9.005241394042976,-1.1737327575683594,1,-0.02755569671870972,1.108845318185388,46.3387336730957,2.073159858279262,47.46488571166992,-1.1552535284892838,47.10800552368164,-0.02755569671870972
5491,2001-12-12,47.18731307983398,47.19524383544922,46.275291442871094,46.59251403808594,1701880.0,0.012076895082612893,2.0129746815674565,12.499839666504318,69.00648009869485,62.35657791683849,-1.8874505068531917,-2.321219378867248,-5.61041053291671,-6.749548555254904,35.10136947079855,0.919952392578125,0.7920551787446897,2.092499160766593,-0.3613938956039249,4.546392217137111,0.8655526325813341,3.319445688951852,-2.7990081285906925,83.47454431687747,21.726067324519477,1.2269465281852576,12,-1.6812953948974538,-2.323677062988274,-6.477349281311028,-9.358154296874993,-2.3712615966796804,2,-0.043529394930634124,-1.285719193966817,46.62423706054688,1.108845318185388,46.3387336730957,2.073159858279262,47.46488571166992,-0.043529394930634124
5492,2001-12-13,46.28321838378906,47.16352081298828,46.20391464233398,47.15559005737305,1706293.0,-0.01915969859346134,1.1607077669694592,-1.466666239105217,58.82955144806012,62.48058601712565,-0.6876650275816232,-1.327800800609019,-4.590123396170171,-5.838190838252601,34.28359145301305,0.9833984375,0.7883105008216091,1.0884784698486314,-1.389163530792601,3.5661204704898637,-0.1503425304719812,2.327299470169244,-1.7084152055725212,9.523659549857323,-47.50227417525202,1.2388210003206153,12,-0.7772006988525391,-1.3244152069091797,-5.482052803039551,-8.454059600830078,-1.9112815856933594,3,-0.018848470122645344,2.0129746815674565,47.18731307983398,-1.285719193966817,46.62423706054688,1.108845318185388,46.3387336730957,-0.018848470122645344
5493,2001-12-14,45.71221542358398,46.70354461669922,45.66463088989258,46.19598388671875,2305614.0,-0.01233714897417515,-2.5890356801634105,0.5545439836982508,54.693488840757354,62.569896306388344,0.17251172465563513,-0.6897248088361465,-3.889015062843484,-5.273935036128002,33.002696471639744,1.0389137268066406,0.8531403292766413,0.45244426727294496,-2.0068559632813248,2.9117444978272147,-0.7772058480041864,1.6820943825500763,-0.96210391201258,2.765019860972775,-48.99371404958962,1.2296501152771333,12,-0.20619773864745383,-0.7296199798583913,-4.706834793090813,-7.883056640624993,-1.3402786254882741,4,0.01006243499744608,1.1607077669694592,46.28321838378906,2.0129746815674565,47.18731307983398,-1.285719193966817,46.62423706054688,0.01006243499744608
5494,2001-12-17,46.71940612792969,46.97318649291992,45.91841125488281,45.997718811035156,1644760.0,0.022033294492790567,-1.396392882833693,-1.4918031494200086,62.82630936129846,63.48436389931171,-0.42703773268992506,-1.5430498849713956,-4.738675157350471,-6.273853703009166,32.2911695779552,1.2609710693359446,0.956771775871907,1.3117284774780273,-1.1238096926121344,3.747266647568189,0.09395939243294293,2.5294975625231118,-1.8045047830047238,68.9119506730369,17.01675280597076,1.217769085045082,12,-0.7216892242431641,-1.7368106842041016,-5.682304382324219,-8.87042236328125,-1.84783935546875,0,-0.02155829424688671,-2.5890356801634105,45.71221542358398,1.1607077669694592,46.28321838378906,2.0129746815674565,47.18731307983398,-0.02155829424688671
5495,2001-12-18,46.70354461669922,46.90974044799805,46.38631820678711,46.63216781616211,1727729.0,-0.0003395058401862716,1.1639370115993912,0.09890266721639022,66.41296662006091,63.935174634871565,-0.07047238780867104,-1.4833141211752263,-4.547390732183146,-6.232883755537991,31.164679890127996,0.5234222412109375,1.1039837728663429,1.2197328567504897,-1.2802952416715385,3.719760955172518,-0.030281192460520856,2.4697469059615003,-1.6337408284218995,67.87566574701988,12.058789730715304,1.2500140492110123,12,-0.14275169372558594,-1.681295394897461,-5.646615982055664,-8.834733963012695,-1.9430084228515625,1,-0.01986759186065834,-1.396392882833693,46.71940612792969,-2.5890356801634105,45.71221542358398,1.1607077669694592,46.28321838378906,-0.01986759186065834
5496,2001-12-19,46.71147537231445,47.06835556030274,45.53773880004883,45.95806503295898,2674311.0,0.0001698105717740095,1.086487610826541,10.555395222061989,66.69847376419335,63.88643975505239,0.0402052046143524,-1.4000011993033254,-4.375422564095068,-6.207300754490461,29.626624018287913,1.5306167602539134,1.3140860261596998,1.124168777465819,-1.4003111626759832,3.648648717607621,-0.13807119260508216,2.38640874753672,-1.4960632872859208,72.19519978225622,11.706646773670244,1.2622399700709024,12,-0.19826698303222656,-1.4314804077148438,-5.3789567947387695,-8.688016891479492,-5.313529968261719,2,-0.02699488849978171,1.1639370115993912,46.70354461669922,-1.396392882833693,46.71940612792969,-2.5890356801634105,45.71221542358398,-0.02699488849978171
5497,2001-12-20,47.14765930175781,47.56005477905274,46.83043670654297,47.258689880371094,2117609.0,0.00933783242697328,1.0444342304978735,-0.14737065953762354,68.18596974781963,63.19040543179825,-0.43556680747896337,-1.7069634601813277,-4.670739701298217,-6.611526344217182,28.946724016843923,0.8485794067382884,1.505160466470052,1.4227561950683594,-1.1281129099772116,3.9736253001139303,0.14732164254557034,2.6981907475911484,-1.7953754177831414,79.60776250712051,14.448807905218459,1.275434552522787,12,-0.5987625122070312,-1.6099185943603516,-5.561361312866211,-8.882316589355469,-4.385643005371094,3,-0.049453310156514774,1.086487610826541,46.71147537231445,1.1639370115993912,46.70354461669922,-1.396392882833693,46.71940612792969,-0.049453310156514774
5498,2001-12-21,47.36971664428711,47.38557815551758,46.608375549316406,47.38557815551758,3597692.0,0.0047098275040138304,96.99855699855699,0.14285714285714285,70.16274235215323,64.5471479645999,-0.7515802516998633,-1.829833886086874,-4.756416606665184,-6.792918340903142,27.86084846691022,0.7772026062011719,1.5321364653790042,1.5222852706909151,-1.1000417289988178,4.144612270380648,0.21112177084604866,2.8334487705357816,-1.8408110887061895,90.58811102014916,19.468295797220563,1.3111634998448671,12,-0.8208198547363281,-1.8319759368896484,-5.113280296325684,-8.747495651245117,-4.544254302978516,4,-0.06328473249486799,1.0444342304978735,47.14765930175781,1.086487610826541,46.71147537231445,1.1639370115993912,46.70354461669922,-0.06328473249486799
5499,2001-12-24,46.80664443969727,47.38557815551758,46.71147537231445,47.36971664428711,611678.0,-0.011886754755535245,1.2666717974371802,35.49927849927805,63.379019543846645,64.46611130854272,-0.1286877792201011,-1.1798456216766482,-4.026946954120774,-6.191535719940283,26.716290852958043,0.674102783203125,1.3994302212903804,0.8656314849853572,-1.7531780710476923,3.484441041018407,-0.443773293031164,2.1750362630018785,-1.1152469462386065,62.74517201181592,-7.520733276521504,1.3094047780165237,12,-0.2577476501464915,-1.2689037322998118,-4.169535636901863,-7.986156463623054,-4.33806228637696,0,-0.05201628253309831,96.99855699855699,47.36971664428711,1.0444342304978735,47.14765930175781,1.086487610826541,46.71147537231445,-0.05201628253309831
5500,2001-12-26,46.87008666992188,47.45695495605469,46.79077911376953,46.885948181152344,1017320.0,0.0013554107752018485,-6.636276181730727,0.02816958660215838,56.126906139220836,63.03504753526783,-0.17163841386316392,-1.11033461488433,-3.9139434654986687,-6.21401021208866,26.67681054716325,0.6661758422851562,1.1683240047814323,0.8085279464721751,-1.7441991483597974,3.3612550413041475,-0.4678356009438147,2.084891493888165,-1.029196593615687,65.88227970830248,-2.2473329247849136,1.2763635474159867,12,-0.32118988037110086,-1.3323459625244212,-4.232977867126472,-8.049598693847663,-4.916996002197273,2,-0.04263956052685225,1.2666717974371802,46.80664443969727,96.99855699855699,47.36971664428711,1.0444342304978735,47.14765930175781,-0.04263956052685225
5501,2001-12-27,47.377647399902344,47.45695495605469,47.100074768066406,47.26662063598633,1101046.0,0.01082909732074766,1.6470679776473085,-6.999759499762636,52.033495644749166,62.27993022378884,-0.725673215016478,-1.4222328317615336,-4.247027723453542,-6.678502166084513,26.635196676585394,0.5868682861328054,1.1866130384713642,1.1455799102783217,-1.2700882409652863,3.5612480615219297,-0.06225416534348227,2.3534139859001257,-1.3992241473764224,80.83310285116403,14.859882540073968,1.2078340756218047,12,-0.8287506103515625,-1.8399066925048828,-4.615631103515625,-8.529401779174805,-4.932857513427734,3,-0.05523936602348223,-6.636276181730727,46.87008666992188,1.2666717974371802,46.80664443969727,96.99855699855699,47.36971664428711,-0.05523936602348223
5502,2001-12-28,47.7979736328125,47.86141967773438,47.345924377441406,47.5045394897461,1416405.0,0.008871825765477404,1.4528342983681646,2.6429135887303947,52.48816144995382,62.03489384703288,-1.0153053869799322,-1.621511121344966,-4.467777556058294,-7.040721757258922,27.004020248308596,0.5154953002929759,1.145872811466802,1.3727951049804688,-0.8820972920163612,3.6276875019772987,0.24534890648205732,2.50024130347888,-1.6930198581644333,94.9366472031607,31.7967067791596,1.1274461984984145,12,-1.0983943939208984,-2.1095504760742188,-5.02406120300293,-8.949728012084961,-5.242153167724609,4,-0.13389748021381087,1.6470679776473085,47.377647399902344,-6.636276181730727,46.87008666992188,1.2666717974371802,46.80664443969727,-0.13389748021381087
5503,2001-12-31,46.71147537231445,47.87727737426758,46.71147537231445,47.87727737426758,1531780.0,-0.022731052760617154,1.0,-3.9729596214347964,52.80096820761197,60.92096705217883,0.2546203225238912,-0.3374490236403034,-3.182543134716937,-5.880950977377623,26.985331930869204,1.165802001953125,0.9828063240470755,0.1498897552490206,-1.7912865008037926,2.091066011301834,-0.820698372777386,1.1204778832754272,-0.43087500735775563,0.0,-59.58867130119323,0.9705881280264059,12,-0.00396728515625,-1.0151233673095703,-3.937562942504883,-7.863229751586914,-3.8860130310058594,0,-0.08455008206117487,1.4528342983681646,47.7979736328125,1.6470679776473085,47.377647399902344,-6.636276181730727,46.87008666992188,-0.08455008206117487
5504,2002-01-02,46.49734878540039,47.21110534667969,46.0928840637207,47.15559005737305,3455837.0,-0.004584025342966869,1.907220073390856,0.564625271589749,49.03615847301394,58.990210591395844,0.48493125534197645,0.09122269131232486,-2.782899846788496,-5.576324955673485,26.97532100317963,1.1182212829589844,0.9668824562164531,-0.19747161865234375,-1.6557191749236253,1.2607759376189378,-0.926595396787981,0.5316521594832935,1.3799285888671875,22.666792084965195,-34.02503989144464,0.7291237781356393,1,0.2101593017578125,-0.8009967803955078,-3.7036094665527344,-7.649103164672852,-3.3229408264160156,2,-0.07896980236526352,1.0,46.71147537231445,1.4528342983681646,47.7979736328125,1.6470679776473085,47.377647399902344,-0.07896980236526352
5505,2002-01-03,46.47355651855469,46.87008666992188,46.03737258911133,46.49734878540039,1700871.0,-0.0005116908268364417,1.1649517254374744,0.036145206717897005,44.09448968010443,56.47865680427485,0.5282164887267982,0.2864795156647091,-2.591262724842224,-5.474042441036332,26.55130840560693,0.832714080810554,1.0354204521368544,-0.3207935333251939,-1.3528412876694276,0.7112542210190398,-0.8368174104973107,0.19523034384692295,1.4037208557128906,23.706875103665617,-28.37449722846072,0.5160238771721153,1,0.4837684631347656,-0.7772045135498047,-3.5469789505004883,-7.625310897827148,-3.2198410034179688,3,-0.08617748812995141,1.907220073390856,46.49734878540039,1.0,46.71147537231445,1.4528342983681646,47.7979736328125,-0.08617748812995141
5506,2002-01-04,46.394248962402344,46.78285217285156,46.03737258911133,46.35459518432617,1528124.0,-0.001706509294606695,-1.2117808172666105,-1.6666666666666667,51.063846896108075,54.57619870964023,0.6233446265024156,0.41978933947751784,-2.346940369555334,-5.319581212332153,25.066304923890414,0.7454795837402344,0.9378897406785924,-0.4207206726074233,-1.3995239440493208,0.5580825988344742,-0.9101223083283756,0.068680963113529,1.4094322204589815,19.396458782551004,-36.495620833896396,0.4894016357209502,1,0.5630760192871094,-0.6978969573974609,-3.2892322540283203,-7.546003341674805,-3.56878662109375,4,-0.09572648321728039,1.1649517254374744,46.47355651855469,1.907220073390856,46.49734878540039,1.0,46.71147537231445,-0.09572648321728039
5507,2002-01-07,45.40291976928711,46.50527954101562,45.283958435058594,46.116676330566406,2238785.0,-0.02136750169010393,-1.566665464150989,-17.9997113997114,47.257375117207694,52.0311579057574,1.4987668546388235,1.345829495915254,-1.2066391417588633,-4.256453692427769,23.068539970978563,1.2213211059570241,0.7822334412850012,-1.3267955780029297,-2.4796788449860756,-0.17391231101978377,-1.903237211494499,-0.7503539445113603,2.3301090698242177,4.587223439042221,-55.62811606818244,0.5764416334915713,1,1.1776981353759766,0.29343223571777344,-2.0441226959228516,-6.55467414855957,-2.6567649841308594,0,-0.06515285576002827,-1.2117808172666105,46.394248962402344,1.1649517254374744,46.47355651855469,1.907220073390856,46.49734878540039,-0.06515285576002827
5508,2002-01-08,45.36326599121094,45.997718811035156,45.24430465698242,45.83910369873047,1643373.0,-0.0008733750665743667,-1.1111122987793147,0.6666666666666666,35.48384989285523,48.9316946112028,1.3677031415205079,1.2858906224451871,-1.0386683275059738,-4.151974462352413,20.977233026837403,0.7534141540527344,0.6138351475860091,-1.2613683700561538,-2.511150017108875,-0.011586723003432553,-1.886259193582518,-0.6364775465297896,2.2228186236572256,6.048469214581495,-50.8746723913877,0.6248908235263613,1,1.1975250244140625,0.3330860137939453,-1.9945554733276367,-6.515020370483398,-2.3871231079101562,1,-0.061888082014795565,-1.566665464150989,45.40291976928711,-1.2117808172666105,46.394248962402344,1.1649517254374744,46.47355651855469,-0.061888082014795565
5509,2002-01-09,44.94294357299805,45.79151916503906,44.69709014892578,45.52187728881836,2685785.0,-0.009265700099598817,-1.0444377935025049,1.216662123811509,32.65623931354129,46.32384274168285,1.671649824817159,1.6825474460485168,-0.4961025031293076,-3.6659533630628545,19.946612542097284,1.0944290161132812,0.36559866749531267,-1.6119012832641602,-3.0677942441139763,-0.15600832241434404,-2.3398477636890647,-0.8839548028392556,2.4557986452392555,11.314027505187468,-42.396858298021556,0.7279464804249068,1,1.3442401885986328,0.7534084320068359,-1.574233055114746,-6.094697952270508,-2.5140151977539062,2,-0.047114876404349415,-1.1111122987793147,45.36326599121094,-1.566665464150989,45.40291976928711,-1.2117808172666105,46.394248962402344,-0.047114876404349415
5510,2002-01-10,45.33947372436523,45.6011848449707,44.41159057617188,44.94294357299805,2276235.0,0.008822967964328354,1.5862083264222768,-0.6849318679001485,37.445546241015016,44.70295947460128,1.1568215821281171,1.2488606828391156,-0.748176668731368,-3.990772947485837,18.95493556086149,1.189594268798821,0.06878965158129802,-1.1511329650878963,-2.7042619872560962,0.4019960570803036,-1.9276974761719927,-0.3745684540037999,1.7891032869409216,39.13035784379918,-11.736666195143833,0.7765645110840983,1,0.8049602508544993,0.35687828063965554,-1.887491226196282,-6.491228103637688,-3.6243019104003764,3,-0.04775233560369618,-1.0444377935025049,44.94294357299805,-1.1111122987793147,45.36326599121094,-1.566665464150989,45.40291976928711,-0.04775233560369618
5511,2002-01-11,45.133277893066406,45.48222732543945,44.85570526123047,45.36326599121094,2041954.0,-0.004547821453604883,1.6779553236588944,-0.5800015392311645,30.757558752235497,42.28844806374369,1.130005557545239,1.3631739153783684,-0.40205591722206435,-3.7177695915975946,17.72203325314163,0.6265220642089844,-0.13245811599517054,-1.254627037048337,-2.8835747113919226,0.37432063729524856,-2.0691008742201262,-0.4401531998765478,1.6692607460236317,34.46965280004653,-12.23468179708162,0.8144738371717926,1,1.0111560821533203,1.0111560821533203,-1.6971569061279297,-6.285032272338867,-3.021575927734375,4,-0.04164471240894374,1.5862083264222768,45.33947372436523,-1.0444377935025049,44.94294357299805,-1.1111122987793147,45.36326599121094,-0.04164471240894374
5512,2002-01-14,45.410850524902344,45.6011848449707,44.83191299438477,45.133277893066406,1550947.0,0.006150065866999288,1.3373552627003504,-1.2068999834135015,31.484252573249066,39.919924104370025,0.534408570316252,1.0718489378753873,-0.5504673067883843,-3.9383988308384517,16.450806292219468,0.7692718505859304,-0.2549559339437266,-0.9334360122680678,-2.6198903901372432,0.7530183656011076,-1.776663201202652,-0.09020882333348368,1.1047743466375124,62.999947089183415,20.944153940176427,0.8432271889345861,1,0.4004974365234375,0.7335834503173828,-1.35614013671875,-4.877346038818359,-4.116004943847656,0,-0.056933269333415804,1.6779553236588944,45.133277893066406,1.5862083264222768,45.33947372436523,-1.0444377935025049,44.94294357299805,-0.056933269333415804
5513,2002-01-15,46.17219161987305,46.394248962402344,45.24430465698242,45.41878128051758,1998956.0,0.016765620686914895,-1.0863249105468236,2.714281787697213,44.21963429502454,39.38475475126009,-0.3480788563570343,0.365472980783224,-1.202840005667781,-4.643996156575106,15.39688972193683,1.1499443054199219,-0.37048192898849663,-0.19509372711181783,-1.857630382117847,1.4674429278942114,-1.026362054614836,0.6361746003912003,-1.7606010437011648,88.80002000992796,47.322229998913656,0.8312683275030149,1,-0.5313529968261648,-0.027757644653320312,-1.4334630966186523,-5.075611114501953,-4.401504516601555,1,-0.07420130417292536,1.3373552627003504,45.410850524902344,1.6779553236588944,45.133277893066406,1.5862083264222768,45.33947372436523,-0.07420130417292536
5514,2002-01-16,45.71221542358398,46.394248962402344,45.52187728881836,45.997718811035156,2048132.0,-0.009962191097099504,-1.619028258940075,-0.37894806128546477,40.16174044386231,38.947782613899854,-0.01250055699129149,0.7864455744010499,-0.6561687691812423,-4.124686649401156,14.096657867615553,0.8723716735839844,-0.5488883312678041,-0.604710388183598,-2.283277416041699,1.0738566396745028,-1.443993902112645,0.23457312574544886,-1.2609716796874864,65.60004771598167,26.085274995192442,0.8392835139290488,1,-0.11499404907225852,0.4322185516357493,-0.9734869003295827,-4.6156349182128835,-2.918476104736321,2,-0.059854297476721996,-1.0863249105468236,46.17219161987305,1.3373552627003504,45.410850524902344,1.6779553236588944,45.133277893066406,-0.059854297476721996
5515,2002-01-17,45.775657653808594,46.10874557495117,45.3077507019043,45.71221542358398,1458268.0,0.0013878616390989862,1.1956552427260607,-0.2222118300976905,35.2769511671804,37.193683088463445,-0.20713281891926272,0.6850468387835349,-0.6495663756039463,-4.134282379230484,12.814370713762624,0.800994873046875,-0.6621870084987833,-0.4948738098144503,-2.179728195276894,1.1899805756479935,-1.3373010025456722,0.3475533829167716,-1.285553805541987,60.405999653283736,25.038821829872695,0.8424271927312228,1,-0.31722259521484375,0.3687763214111328,-0.7633228302001953,-4.6790771484375,-4.020832061767578,3,-0.07311154989569002,-1.619028258940075,45.71221542358398,-1.0863249105468236,46.17219161987305,1.3373552627003504,45.410850524902344,-0.07311154989569002
5516,2002-01-18,45.45050430297852,45.577392578125,45.252235412597656,45.49808883666992,1784345.0,-0.0071031934328313895,2.153925849182269,-0.750045096506328,28.04150374351552,35.05858626916432,-0.03344497822854464,0.9601131929044513,-0.23931703287064465,-3.7663771264391315,12.490691729257522,0.5234222412109375,-0.7463602953210611,-0.7569786071777287,-2.4665491003413607,0.9525918859859033,-1.6117638537595411,0.09780663940408374,-0.9223175524291989,39.59400034671627,11.276085345892064,0.8547852465818144,1,-0.047584533691413355,0.6939296722412038,-0.26567745208740945,-4.016870498657234,-4.084281921386726,4,-0.08218462140955574,1.1956552427260607,45.775657653808594,-1.619028258940075,45.71221542358398,-1.0863249105468236,46.17219161987305,-0.08218462140955574
5517,2002-01-22,44.8160514831543,45.87875747680664,44.60985565185547,45.6011848449707,2505094.0,-0.013959203083752092,-1.119207196646322,16.499759499761964,30.632046538532904,34.51949700757295,0.5688239287083761,1.4871799980815723,0.4720571659331938,-3.0954667874926827,12.013290779361832,1.2689018249511719,-0.8177710927924267,-1.2748510360717802,-3.031811842358998,0.48210977021543755,-2.1533314392153926,-0.39637063292816777,-0.25054348836791007,11.55551469959467,-19.5040188430672,0.8784804031436094,1,0.5868682861328125,1.3283824920654297,0.3687753677368164,-2.5496997833251953,-3.0136451721191406,1,-0.06034332406188869,2.153925849182269,45.45050430297852,1.1956552427260607,45.775657653808594,-1.619028258940075,45.71221542358398,-0.06034332406188869
5518,2002-01-23,44.3719367980957,44.69709014892578,44.31642150878906,44.33228302001953,2673554.0,-0.00990972364500986,-9.666452888675112,-0.05050578666588928,29.25692398876555,34.14179530482009,0.9583066812073824,1.7868036561571898,0.9923309125427622,-2.628503682680389,11.868109082699476,0.4996299743652344,-0.9577171837881409,-1.5690767288208036,-3.3774183325004543,0.23926487485884707,-2.473247530660629,-0.6649059269809783,2.0223121643066406,2.6717949659439313,-28.23284108041588,0.9041708018398271,1,0.9833984375,1.7249126434326172,0.8604736328125,-1.9231815338134766,-1.1499443054199219,2,-0.06934768772980571,-1.119207196646322,44.8160514831543,2.153925849182269,45.45050430297852,1.1956552427260607,45.775657653808594,-0.06934768772980571
5519,2002-01-24,44.3719367980957,44.80812072753906,44.09436416625977,44.45124053955078,1788632.0,0.0,-1.250004509460877,-1.9999037999037999,29.3934282134241,33.24711552397665,0.9708909825471963,1.6812475743515236,1.053953054291597,-2.6194791601544907,11.792726667041503,0.7137565612792898,-1.0071477354597604,-1.4473413467407212,-3.336326971374973,0.44164427789353056,-2.3918341590578436,-0.5028485344235989,1.9807556152343722,13.779546943706636,-17.29052717971802,0.9444928123171242,1,0.8723697662353516,1.6138839721679688,0.8723697662353516,-1.7368106842041016,0.2775726318359375,3,-0.058623758224947475,-9.666452888675112,44.3719367980957,-1.119207196646322,44.8160514831543,2.153925849182269,45.45050430297852,-0.058623758224947475
5520,2002-01-25,44.87156677246094,45.283958435058594,43.81679153442383,44.49089431762695,1806664.0,0.011260044307704886,1.4342110676164468,-4.800182788974939,36.20687510366562,33.85259511858,0.4446702732602432,1.0795666223773495,0.6133062258544228,-3.1053148884802297,11.40319560326498,1.4671669006347656,-0.9794392858517043,-0.84778537750244,-2.714023980048985,1.0184532250441052,-1.7809046787757126,0.0853339237708326,1.3907925109863228,51.153863231039054,17.8385128859245,0.9331193012732731,1,0.23395347595214844,0.9754676818847656,0.6185894012451172,-2.212648391723633,0.0951690673828125,4,-0.04630610435667937,-1.250004509460877,44.3719367980957,-9.666452888675112,44.3719367980957,-1.119207196646322,44.8160514831543,-0.04630610435667937
5521,2002-01-28,44.760536193847656,44.95880126953125,44.41159057617188,44.72881317138672,1420692.0,-0.0024744083302530306,1.5555476377110764,0.08333416841198105,43.07689145243978,35.14066610515675,0.5557054644486001,1.037679155837786,0.765093469784695,-2.9771967735934552,10.99261379677387,0.5472106933593679,-0.895909252842003,-0.8279603958129869,-2.5673155289619203,0.9113947373359466,-1.6976379623874536,0.04171717076147985,1.3550890246581986,45.769168152856814,8.455561868817163,0.8696775665744667,1,0.3449840545654297,1.0864982604980469,1.030984878540039,-2.1016178131103516,0.8168563842773438,0,-0.06715090696835257,1.4342110676164468,44.87156677246094,-1.250004509460877,44.3719367980957,-9.666452888675112,44.3719367980957,-0.06715090696835257
5522,2002-01-29,41.397945404052734,43.229923248291016,40.44626998901367,43.22199249267578,8851113.0,-0.07512400600458202,2.025860370997738,-57.49915824915825,25.099567236450454,33.01621420975963,3.675747610229074,4.1067678765693785,4.1197252492343495,0.3681594473379377,11.173054159504636,4.314266204833984,-0.9509974231595635,-3.8705497741699233,-6.164769269693565,-1.5763302786462816,-5.017659521931741,-2.723440026408106,4.579749793408197,19.672110464598227,-20.70420346346082,1.1471097477618197,1,2.0223140716552734,2.7638282775878906,4.498656272888184,1.2609729766845703,3.901874542236328,1,-0.0007662946107908075,1.5555476377110764,44.760536193847656,1.4342110676164468,44.87156677246094,-1.250004509460877,44.3719367980957,-0.0007662946107908075
5523,2002-01-30,42.76201629638672,42.825462341308594,41.16002655029297,41.23933410644531,3423809.0,0.03295020752890898,1.0192310360616614,-0.8347822813559392,37.755993217060485,32.748908962337204,1.985912224218083,2.5630515271162153,2.759291134769285,-0.9846217065420433,12.18166864764283,1.665435791015625,-0.9266505667600526,-2.3090059280395536,-4.755128010017714,0.13711615393860654,-3.5320669690286337,-1.0859448870504735,2.773164884398433,47.868859956583144,3.658712263581428,1.2230610409890783,1,0.5154914855957031,1.3997573852539062,3.2813024520874023,-0.04758453369140625,3.3784523010253906,2,-0.0224407095002358,2.025860370997738,41.397945404052734,1.5555476377110764,44.760536193847656,1.4342110676164468,44.87156677246094,-0.0224407095002358
5524,2002-01-31,42.825462341308594,43.20613098144531,42.547889709472656,42.76201629638672,3078692.0,0.001483700966814272,-1.6774143495531282,0.041667292978790564,35.33765098237275,32.75565338624747,1.6426606709830907,2.32986574078609,2.7212588808770874,-1.0303428395528016,13.786074685943706,0.6582412719726562,-0.9318997442967003,-2.0619655609130874,-4.606544199051427,0.4826130772252526,-3.334254879982261,-0.7896762418439138,2.3026059441348394,49.18035501521483,4.148877392201598,1.2722893190691713,1,0.3370513916015625,1.3363113403320312,3.2178564071655273,-0.0317230224609375,2.6964149475097656,3,0.009259214721534903,1.0192310360616614,42.76201629638672,2.025860370997738,41.397945404052734,1.5555476377110764,44.760536193847656,0.009259214721534903
5525,2002-02-01,42.46858215332031,42.912696838378906,42.23859405517578,42.81753158569336,2539139.0,-0.008333364509740315,1.5000106105298898,-5.499939874939875,34.727264299701005,33.49851567026808,1.655156567499894,2.4994682072494214,3.0541653509311857,-0.6594058754914229,15.59487290187942,0.674102783203125,-1.1003071989009214,-2.21859703063965,-4.865887677520597,0.4286936162412971,-3.5422423540801233,-0.8949517071991764,2.2849422684087415,44.81547137496376,-1.4878942864260338,1.323645323440475,2,0.6939315795898438,1.6931915283203125,3.5747365951538086,0.3449840545654297,3.4498291015625,4,0.051353898953766075,-1.6774143495531282,42.825462341308594,1.0192310360616614,42.76201629638672,2.025860370997738,41.397945404052734,0.051353898953766075
5526,2002-02-04,41.95309066772461,42.46858215332031,41.65172576904297,42.46858215332031,2152033.0,-0.012138184499182803,2.169233273885727,1.4772670128450396,30.70795386583295,33.506949817745856,1.8130266717316914,2.809209256971826,3.5565841634229756,-0.12207559665733925,17.602849246037266,0.8168563842773438,-1.2357856686515518,-2.512030601501465,-5.297846567738489,0.27378536473555926,-3.904938584619977,-1.1191226183829528,2.455853399387216,54.131047884251174,9.529089245395248,1.3929079831185134,2,0.9120235443115234,2.2086830139160156,4.090228080749512,0.8604755401611328,2.3554000854492188,0,0.07183368672376744,1.5000106105298898,42.46858215332031,-1.6774143495531282,42.825462341308594,1.0192310360616614,42.76201629638672,0.07183368672376744
5527,2002-02-05,42.44478988647461,43.05545043945313,41.6358642578125,41.6358642578125,1827091.0,0.011720214432932696,-2.5098064181462534,-1.569231793862343,28.55838142678462,33.42933397752575,1.0611859331052642,2.197182109290196,3.0651820095590807,-0.5754323414210347,19.0252861139292,1.419586181640632,-1.357319301923475,-1.872424888610837,-4.76081932837927,1.0159695511575961,-3.3166221084950536,-0.42822766872662044,1.6471402543893632,62.790702010164544,22.797194232606714,1.4441972198842168,2,0.42032432556152344,1.7169837951660156,3.5985288619995117,0.4679088592529297,1.3640708923339844,1,0.07380417478868528,2.169233273885727,41.95309066772461,1.5000106105298898,42.46858215332031,-1.6774143495531282,42.825462341308594,0.07380417478868528
5528,2002-02-06,42.55582046508789,43.1426887512207,42.42892837524414,42.436859130859375,2189230.0,0.0026158823947590726,-9.588122117533882,0.14706090401075192,31.083647756182287,33.617136148943324,0.743650255329463,1.9658297572337347,2.9388707607768225,-0.6472121798354991,20.445260860592786,0.7137603759765625,-1.4247350634045262,-1.6210220336914034,-4.567656361295889,1.3256122939130819,-3.094339197493646,-0.14770486988916076,1.2444568636280593,58.585983733201175,20.929693015909038,1.4733171638022438,2,0.3092937469482422,1.6059532165527344,3.638180732727051,0.5075607299804688,2.1016197204589915,2,0.06448000417363131,-2.5098064181462534,42.44478988647461,2.169233273885727,41.95309066772461,1.5000106105298898,42.46858215332031,0.06448000417363131
5529,2002-02-07,42.825462341308594,43.26957702636719,42.6192626953125,42.62719345092773,1671239.0,0.006336192635315596,-5.074002814743555,1.6666666666667265,32.74584696113122,33.23257746643951,0.2587856471839345,1.6120693496965686,2.656255080082815,-0.8880465898352696,21.3315504553936,0.7137565612792969,-1.4813018780666098,-1.2455060958862276,-4.228183698087243,1.7371715063147875,-2.7368448969867316,0.24583270521427636,0.7064944002311719,72.81562012571567,36.46574475130106,1.4913388011005067,2,-0.12292671203613281,1.003225326538086,3.376467704772949,0.2458477020263672,2.672626495361328,3,0.07740736643270107,-9.588122117533882,42.55582046508789,-2.5098064181462534,42.44478988647461,2.169233273885727,41.95309066772461,0.07740736643270107
5530,2002-02-08,43.174407958984375,43.26164627075195,42.52409744262695,42.666847229003906,1356763.0,0.008148087576843155,1.1627813324980985,2.559961519961428,36.725243362566026,32.526838789786865,-0.3980817211427876,1.151651647532816,2.3134630862036047,-1.1680008938857256,22.015727049824292,0.737548828125,-1.492587173174833,-0.7883071899414062,-3.73406512163978,2.1574507417569677,-2.261186155790597,0.6845717759077843,0.11069384235330659,94.17467567037463,55.82952588628065,1.4728789658491879,2,-1.3164844512939453,0.48377037048339844,3.027522087097168,-0.10309791564941406,1.728881835937507,4,0.05437177811596339,-5.074002814743555,42.825462341308594,-9.588122117533882,42.55582046508789,-2.5098064181462534,42.44478988647461,0.05437177811596339
5531,2002-02-11,43.25371551513672,43.36474609375,42.96028137207031,43.20613098144531,1080114.0,0.001836911260663543,1.9999717058540587,0.09375140920227877,40.257174788363905,34.211017406666144,-0.7974724074702095,0.9742630920021611,2.257208949590151,-1.202228235710578,22.68737645783274,0.4044647216796875,-1.5120650354517124,-0.6150215148925753,-3.523227766859222,2.2931847370740712,-2.0691246408758985,0.839081611090748,-2.807445526123047,93.57789663206948,49.70241444178605,1.4541031259833246,2,-0.9913291931152344,0.36084556579589844,3.073122978210449,-0.17447471618652344,1.911285400390625,0,0.06160616973618316,1.1627813324980985,43.174407958984375,-5.074002814743555,42.825462341308594,-9.588122117533882,42.55582046508789,0.06160616973618316
5532,2002-02-12,42.825462341308594,43.26164627075195,42.70650100708008,43.25371551513672,1308091.0,-0.00990095691729087,1.500008589441858,-8.999839666506332,40.33697211349104,34.49779283960287,-0.1625220156293281,1.2636840758956112,2.7050370765493454,-0.7172514304847866,23.62636261314523,0.555145263671875,-1.6288648786576516,-0.9140052795410156,-3.762827697791735,1.934817138709704,-2.3384164886663754,0.5104059295843442,-2.3208228302001928,42.37299190034201,-6.437111385876513,1.4244112091253605,2,-0.32515716552734375,0.6503124237060547,3.501376152038574,0.34498023986816406,2.498149871826179,1,0.034629594890204674,1.9999717058540587,43.25371551513672,1.1627813324980985,43.174407958984375,-5.074002814743555,42.825462341308594,0.034629594890204674
5533,2002-02-13,42.74615478515625,43.49956512451172,42.67477798461914,42.944419860839844,1662287.0,-0.001851878574486432,-3.8371962951362475,0.46296230314259246,39.941117910039836,35.00928916489921,-0.09577253259398333,1.1311562378983098,2.801867714765393,-0.5281742841788812,25.544056724716647,0.8247871398925781,-1.813856973506482,-0.8220109939575195,-3.459060241065444,1.815038253150405,-2.140535617511482,0.49651362959644274,-2.1843131423950197,22.76419266912515,-29.218065298715857,1.3185246235539623,2,-0.17844009399414062,0.6741046905517578,3.3923301696777344,0.9318485260009766,2.0619659423828125,2,0.02486085588267639,1.500008589441858,42.825462341308594,1.9999717058540587,43.25371551513672,1.1627813324980985,43.174407958984375,0.02486085588267639
5534,2002-02-14,42.97614288330078,43.45198059082031,42.62719345092773,42.928558349609375,1705159.0,0.005380322494513479,-1.536579929139552,-0.24000461769346212,37.86801941218467,35.35826195517517,-0.33764590532727823,0.7227334173945081,2.5972940958951938,-0.6366970992985443,27.57789838481248,0.8247871398925852,-1.536532305905915,-0.4552192687988281,-2.9008759585405954,1.9904374209429392,-1.6780476136697118,0.7676090760720555,-2.2967923012695337,46.34140618584116,-5.50829175990151,1.222828344870883,2,-0.4084281921386719,0.44411659240722656,3.15242862701416,0.7216873168945312,0.6423835754394602,3,0.03912164260090911,-3.8371962951362475,42.74615478515625,1.500008589441858,42.825462341308594,1.9999717058540587,43.25371551513672,0.03912164260090911
5535,2002-02-15,42.42892837524414,43.29336929321289,42.42892837524414,43.05545043945313,1186159.0,-0.01273298326335548,-1.7594907421501593,-13.16650633317315,35.865390085420444,35.93131042401822,0.22724994142612331,1.0607488726968484,3.143123735224684,0.016990938284848767,29.52197064414638,0.86444091796875,-1.4741696878070627,-0.8350973129272461,-3.052729824547228,1.382535198692736,-1.943913568737237,0.2737189428827449,-1.6367692115136734,0.0,-50.44521389945792,1.1088162558099923,2,0.13878631591796875,0.9913311004638672,3.5628395080566406,1.2689018249511719,2.9898529052734375,4,0.07233650669378044,-1.536579929139552,42.97614288330078,-3.8371962951362475,42.74615478515625,1.500008589441858,42.825462341308594,0.07233650669378044
5536,2002-02-19,41.71517181396485,42.15928649902344,41.35829162597656,42.11170196533203,1436580.0,-0.01682240369039678,2.2580685203574977,0.6329069222291719,52.83286765552521,38.628475560544956,1.0099115688812361,1.5603134137081227,3.798851743126484,0.8407362897264434,31.75925037651981,1.0706367492675781,-1.4130113232665238,-1.3620872497558523,-3.4283893341712854,0.7042148346595809,-2.3952382919635724,-0.32893620754813213,-0.8147164118031327,16.66672605028876,-36.11492507908391,1.0331510422077168,2,0.7137565612792898,1.705087661743157,4.205221176147454,2.2047176361083913,3.7274017333984304,1,0.07642586239785687,-1.7594907421501593,42.42892837524414,-1.536579929139552,42.97614288330078,-3.8371962951362475,42.74615478515625,0.07642586239785687
5537,2002-02-20,42.11170196533203,42.50823593139648,41.437599182128906,41.754825592041016,1653965.0,0.009505657872765472,-1.1600024627603551,-0.8999980759610736,42.979430335436895,39.95022918046213,0.627111564781238,1.0021740731550182,3.311399652732902,0.5607830878785194,33.212042529369384,1.070636749267571,-1.3047192287453342,-0.8303396224975614,-2.7674479699237864,1.1067687249286635,-1.7988937962106704,0.1382145512155475,-1.107282174276314,35.18515219428421,-17.46536991752,0.9685541737131117,2,0.3172264099121094,1.3085575103759766,4.032732009887695,1.808187484741211,4.1001434326171875,2,0.07250476251729054,2.2580685203574977,41.71517181396485,-1.7594907421501593,42.42892837524414,-1.536579929139552,42.97614288330078,0.07250476251729054
5538,2002-02-21,41.29484558105469,42.99200439453125,41.23140335083008,42.3496208190918,1805529.0,-0.019397372847808736,-1.9798782948364082,-2.9555759836670124,35.787889091965226,40.28823386166591,1.3927507979148928,1.6618885014532196,4.014462466667084,1.490523322312015,34.204180429792814,1.7606010437011719,-1.1219806308028666,-1.4933414459228516,-3.4410297607378837,0.45434686889218057,-2.467185603330371,-0.519497288515332,-0.19061997666072727,2.857015242797336,-48.15740857541743,0.9738441574075162,2,1.070638656616211,2.1254138946533203,4.683045387268066,2.6250438690185547,4.108074188232422,3,0.09756100490004993,-1.1600024627603551,42.11170196533203,2.2580685203574977,41.71517181396485,-1.7594907421501593,42.42892837524414,0.09756100490004993
5539,2002-02-22,41.77068710327149,41.91343688964844,41.25519561767578,41.31863784790039,1631646.0,0.01152302461775312,-1.2739780185024117,-0.42857401185521266,43.65995404784436,41.05875727114128,0.8398769154230976,1.0341997772585714,3.4643153178213524,1.096275579790067,35.02746747424995,0.6582412719726562,-0.9403192756763303,-0.8874374389648381,-2.7346426778340103,0.9597677999043341,-1.8110400583994277,0.03616518046975159,-0.5706479180728223,26.15386323103939,-24.58533083946367,0.9236026194345872,2,0.594797134399407,1.6495723724365163,4.121949195861809,2.3910865783691335,3.1960487365722585,4,0.07271687000881721,-1.9798782948364082,41.29484558105469,-1.1600024627603551,42.11170196533203,2.2580685203574977,41.71517181396485,0.07271687000881721
5540,2002-02-25,42.793739318847656,43.19820022583008,41.47725296020508,41.76275634765625,2282792.0,0.024492108857266937,-1.148512210919343,2.2806872457848453,56.992091297508225,42.918192438823986,-0.27139145024741396,-0.160740785276289,2.368109375011251,0.16273418278988316,36.04710158969839,1.720947265625,-0.770618346492995,0.23950614929199077,-1.2899237884468633,1.7689360870308448,-0.5252088195774363,1.0042211181614178,-1.5623359680175781,79.43555269364448,27.9222648687581,0.7647149688694262,2,-0.4282550811767578,0.4837684631347656,3.0770883560180664,1.3680343627929688,0.8247871398925852,0,0.019273546855703927,-1.2739780185024117,41.77068710327149,-1.9798782948364082,41.29484558105469,-1.1600024627603551,42.11170196533203,0.019273546855703927
5541,2002-02-26,41.754825592041016,42.1513557434082,41.23933410644531,42.03239822387695,2702304.0,-0.02427723642156865,2.538480892756712,-0.2692310538506508,44.74003494429152,43.40742164224626,0.5951293865258052,0.6761115356239955,3.302136434642094,1.2704507894922443,37.19656615447418,1.5544052124023438,-0.6545834306951548,-0.6491220474243136,-1.8126516428720905,0.5144075480234633,-1.2308868451481985,-0.06735724970042867,1.7447395324707031,26.612928252234358,-22.504162302468412,0.581764797723887,2,0.6106586456298828,1.4076881408691406,4.046608924865723,2.954160690307617,1.8637008666992259,1,0.08774927535980304,-1.148512210919343,42.793739318847656,-1.2739780185024117,41.77068710327149,-1.9798782948364082,41.29484558105469,0.08774927535980304
5542,2002-02-27,41.3662223815918,41.699310302734375,40.961761474609375,41.59621047973633,2641653.0,-0.009306785621523206,2.3817952844049537,0.8285690726183278,41.2992893142686,43.55832957604946,0.8436948424837567,1.1196197683314892,3.6083209722710095,1.7029957700933522,35.68431842385146,0.7930641174316406,-0.618237248460261,-1.0361391067504897,-2.2055148478335553,0.13323663433257593,-1.620826977292019,-0.45145123620896044,2.088138122558597,18.085042872810945,-28.601872368292014,0.5846878705415322,2,0.8406486511230469,1.7962913513183594,4.407454490661621,3.6877479553222656,2.4109153747558594,2,0.0985429882421529,2.538480892756712,41.754825592041016,-1.148512210919343,42.793739318847656,-1.2739780185024117,41.77068710327149,0.0985429882421529
5543,2002-02-28,41.802406311035156,42.3972053527832,41.57241821289063,41.59621047973633,4143801.0,0.010544446757059012,-5.500007515745795,-0.8965500082932493,42.69533101273061,44.09469753166567,0.2900653746021078,0.6407075707178507,3.111495519262462,1.322726823144066,33.81821825437296,1.0309829711914062,-0.6285133200349975,-0.5519746780395494,-1.737846800446846,0.6338974443677472,-1.1449107392432012,0.04096138316410247,1.5522502319335985,37.58854723684861,-5.553948861767495,0.5929360612036497,2,0.32515907287597656,1.0627079010009766,3.9712705612182617,3.2515640258789062,2.553668975830071,3,0.10548290101065416,2.3817952844049537,41.3662223815918,2.538480892756712,41.754825592041016,-1.148512210919343,42.793739318847656,0.10548290101065416
5544,2002-03-01,43.22199249267578,43.229923248291016,41.588279724121094,41.802406311035156,3207559.0,0.03395943695389314,1.2872913200848273,6.884650250679888,50.29469965866437,45.697954150914995,-1.219190505037389,-0.7880522419224221,1.6140434982069536,-0.025663743299645603,32.31806016316975,1.6416435241699219,-0.5773965241899219,0.8477849960327148,-0.38363357435028433,2.079203566415714,0.23207571084121525,1.4634942812242144,0.03694824755859827,99.65034435782941,60.36213605120144,0.6157092851914993,3,-1.126150131225586,-0.35687828063964844,2.5040998458862305,1.927145004272461,1.0389137268066406,4,0.050458739887590864,-5.500007515745795,41.802406311035156,2.3817952844049537,41.3662223815918,2.538480892756712,41.754825592041016,0.050458739887590864
5545,2002-03-04,44.64950942993164,44.68916320800781,43.08717346191406,43.22199249267578,3154222.0,0.03302755969655413,1.126312325160441,1.0055866672399338,57.40741115637313,46.20623676212033,-2.5687211558582064,-2.154251687342942,0.1241545102853081,-1.36561682372664,30.98247546157731,1.60198974609375,-0.4778790629722067,2.1662555694580092,0.5680242657278072,3.7644868731882113,1.3671399175929082,2.9653712213231103,-3.6877479553222656,98.93615497034129,63.76755169668797,0.799115651865101,3,-1.8240470886230469,-1.7843952178955078,0.9655542373657227,0.5234203338623047,0.16654205322265625,0,0.007104812885120992,1.2872913200848273,43.22199249267578,-5.500007515745795,41.802406311035156,2.3817952844049537,41.3662223815918,0.007104812885120992
5546,2002-03-05,44.96673583984375,45.379127502441406,44.33228302001953,44.45124053955078,2736979.0,0.007104812885120992,-1.7789490739334286,0.3611132637654824,61.499144511929316,48.26398278173059,-2.6554580523763036,-2.3548621937086907,-0.25329939933739354,-1.5921658604797315,29.444816398843866,1.046844482421875,-0.3652794794391596,2.3327997207641573,0.4097737310775429,4.255825710450772,1.3712867259208537,3.294312715607461,-3.930426330566405,90.66430854949887,54.07689650467824,0.9615129948433065,3,-1.7962913513183594,-2.054037094116211,0.5095415115356445,0.2061939239501953,-0.7534141540527344,1,-0.02998237154472083,1.126312325160441,44.64950942993164,1.2872913200848273,43.22199249267578,-5.500007515745795,41.802406311035156,-0.02998237154472083
5547,2002-03-06,45.577392578125,45.64083862304688,44.593994140625,44.60985565185547,2063642.0,0.013580188263079718,-1.0952395495323677,1.8769073660218747,64.38355474143046,51.44127896500451,-3.0427892147964286,-2.865726354625693,-0.9323911763549191,-2.131353447069337,28.630996992689933,1.046844482421882,-0.1593986599901953,2.7868263244628935,0.46063055075858017,5.113022098167207,1.6237284376107368,3.94992421131505,-4.367370349121096,98.44052387596184,57.62170986058649,1.163097886852157,3,-2.276092529296875,-2.5338382720947266,-0.10111522674560547,-0.3648090362548828,-0.9199523925781179,2,-0.04297889827784751,-1.7789490739334286,44.96673583984375,1.126312325160441,44.64950942993164,1.2872913200848273,43.22199249267578,-0.04297889827784751
5548,2002-03-07,45.29981994628906,46.148399353027344,45.20465469360352,45.577392578125,2036405.0,-0.006090138468543227,-3.033931745177741,-0.28688582760986303,61.748189761448145,53.451082933182704,-2.3885484834583863,-2.5002277428428243,-0.7350486508263714,-1.7881387356224892,27.991900625762106,0.943744659423821,-0.05474331180538172,2.372053718566896,-0.20590585992745503,4.950013297061247,1.083073929319724,3.661033507814068,-3.823948733642581,81.39129067230603,39.56618302770181,1.2889797892471753,3,-1.7447395324707031,-1.7447395324707031,-1.508803367614746,-1.1380462646484375,-1.7606010437011719,3,-0.03361342697933045,-1.0952395495323677,45.577392578125,-1.7789490739334286,44.96673583984375,1.126312325160441,44.64950942993164,-0.03361342697933045
5549,2002-03-08,46.14046859741211,46.67182159423828,45.67256164550781,45.72014617919922,2290988.0,0.018557439127126374,-2.8769212553558345,-1.5142790390852618,68.22429626455106,54.69910570729858,-2.8431448253497322,-3.246226374594187,-1.6296608911713477,-2.540875443341662,27.588185167727392,1.3720016479492188,0.1182251040950888,3.046952056884763,0.09721750498096071,5.996686608788565,1.5720847809328617,4.521819332836664,-4.2907951335351555,85.17698314557718,36.48900843087303,1.4748672759519026,3,-2.3236770629882812,-2.3236770629882812,-2.420827865600586,-1.9786949157714844,-3.9098052978515625,4,-0.03867306433569606,-3.033931745177741,45.29981994628906,-1.0952395495323677,45.577392578125,-1.7789490739334286,44.96673583984375,-0.03867306433569606
5550,2002-03-11,45.52187728881836,45.7994499206543,44.64950942993164,45.64876937866211,2472184.0,-0.013406697578022486,4.370376968574075,-0.30189227208785224,68.86790490729453,57.379980147632246,-2.0080369043539648,-2.5747606438625894,-1.075379114773554,-1.834164305372326,26.72353561328006,1.4909591674804688,0.4167490924435526,2.3109872817993136,-0.8327382332489819,5.454712796847609,0.7391245242751694,3.8828500393234577,-3.1899890119052756,50.847388536693536,-1.812941090886298,1.5718627575241473,3,-1.7050857543945312,-1.7050857543945312,-1.8597335815429688,-1.3601036071777344,-5.043888092041016,0,-0.02770033101525171,-2.8769212553558345,46.14046859741211,-3.033931745177741,45.29981994628906,-1.0952395495323677,45.577392578125,-0.02770033101525171
5551,2002-03-12,45.91841125488281,45.91841125488281,45.03017807006836,45.20465469360352,2205749.0,0.008710843877298924,1.4888967275409257,-5.624909812409756,68.86791667990192,60.44316096603595,-1.9577328175975168,-2.9106574369951232,-1.549303479711611,-2.145076365518733,25.9812445408104,0.8882331848144531,0.6664063681152683,2.574286460876465,-0.7948647724088929,5.9434376941618225,0.8897108442337895,4.25886207751914,-3.1525296462372125,63.74047623418826,8.503257923552042,1.6845756166426782,3,-1.7962913513183594,-2.1016197204589844,-2.256267547607422,-1.7566375732421875,-5.64661788940429,1,-0.02400692318402664,4.370376968574075,45.52187728881836,-2.8769212553558345,46.14046859741211,-3.033931745177741,45.29981994628906,-0.02400692318402664
5552,2002-03-13,44.30849075317383,45.24430465698242,43.68989944458008,45.006385803222656,3337940.0,-0.03506045740068564,1.6486526892588897,-0.9777774214754222,63.84839302623907,62.79350118975911,0.12677080370996663,-1.2479168226313178,-0.050626860072142676,-0.44979538735513813,24.592133524547233,2.2285118103027344,0.7241274587417763,0.8902145385742202,-2.49610864852,4.27653772566844,-0.8029470549728899,2.58337613212133,-1.15201514596896,20.74471691572011,-39.41969252662674,1.6931615935471092,3,-0.17844009399414062,-0.49169921875,-0.7950468063354492,-0.14671707153320312,-3.346729278564453,2,-0.002147874273420003,1.4888967275409257,45.91841125488281,4.370376968574075,45.52187728881836,-2.8769212553558345,46.14046859741211,-0.002147874273420003
5553,2002-03-14,43.808860778808594,44.60985565185547,43.420257568359375,44.30849075317383,5447605.0,-0.011276167747362176,1.1582755721043543,0.7159098983869822,59.34544538644117,63.799139603956526,1.0515267337572212,-0.7005046976205307,0.36468632560141145,0.13695528258568856,23.391112583888464,1.1895980834960938,0.9594165504466403,0.33744926452637003,-3.0378002573166043,3.7126987863693444,-1.3501754963951171,2.025074025447857,2.8629608154296875,11.951270445741208,-50.3458937839859,1.687624760921488,3,1.0706367492675781,0.007930755615234375,-0.29541683197021484,0.35291290283203125,-4.076351165771484,3,0.019370040481599737,1.6486526892588897,44.30849075317383,1.4888967275409257,45.91841125488281,4.370376968574075,45.52187728881836,0.019370040481599737
5554,2002-03-15,44.65744018554688,44.84777450561523,43.420257568359375,43.69783020019531,2945790.0,0.019370040481599737,1.1301793673472993,-1.9206413437679088,58.68440100567115,63.941027364989644,0.4782744200725304,-1.493225696156486,-0.5531847364983378,-0.6260290834604021,22.153576859648105,1.4275169372558523,1.3046848470891632,1.101963806152348,-2.3049488045672604,4.508876416871956,-0.6014924992074597,2.8054201115121558,1.949350128173819,49.52387932982761,-10.167296134385609,1.703456305359805,3,0.388599395751946,-0.840648651123054,-1.1439962387085032,-0.4956665039062571,-4.4490928649902415,4,-0.025039977175424832,1.1582755721043543,43.808860778808594,1.6486526892588897,44.30849075317383,1.4888967275409257,45.91841125488281,-0.025039977175424832
5555,2002-03-18,45.49808883666992,45.52187728881836,44.5702018737793,44.85570526123047,1431032.0,0.018824380610044766,1.7586374668959301,0.6694215204566727,67.77107539134346,64.63790857381343,-0.2562969957791452,-2.205213566254855,-1.4540182628178115,-1.3858356215214016,20.872283908025583,0.9516754150390625,1.6627765282748612,1.7891544342041001,-1.6800226184528952,5.2583314868610955,0.054565907875606,3.5237429605325943,1.0449708221435543,83.1746773434971,18.502090819071526,1.7345885263284972,3,-0.45204925537109375,-1.6812973022460938,-2.2324771881103516,-1.3363151550292969,-4.924930572509766,0,-0.07181456673573372,1.1301793673472993,44.65744018554688,1.1582755721043543,43.808860778808594,1.6486526892588897,44.30849075317383,-0.07181456673573372
5556,2002-03-19,44.90328979492188,45.63290786743164,44.85570526123047,45.49808883666992,2377109.0,-0.013073055527304978,-1.2528653017896734,-0.9259250461706452,66.46971662142575,64.86970433825735,0.3671673418447341,-1.4327818212762082,-0.9249998841104556,-0.7154917316658498,18.82100475628193,0.7772026062011719,1.8621598764904377,1.034949493408213,-2.3402024482443977,4.410101435060824,-0.6526264774180959,2.722525464234522,1.577313822082509,67.02515201721313,-3.3941933093968686,1.6875759708263063,3,0.14274978637694602,-1.086498260498054,-2.1452388763427805,-0.7415161132812571,-4.108074188232429,1,-0.09855181253657264,1.7586374668959301,45.49808883666992,1.1301793673472993,44.65744018554688,1.1582755721043543,43.808860778808594,-0.09855181253657264
5557,2002-03-20,45.165000915527344,45.58532333374024,44.50675582885742,44.887428283691406,1870719.0,0.005828328432075258,-1.0763293751331164,-0.46666623910520494,65.91591765100989,65.33278521487534,0.04560220408168192,-1.5325959380318679,-1.2188484241320907,-0.9032947378224776,17.061633343751417,1.0785675048828196,1.8899405452250164,1.1439956665039048,-2.1723040872236794,4.460295420231489,-0.5141542103598908,2.8021455433677005,1.2543957805041472,78.85309973742874,4.104040546603414,1.6581498768637932,3,-0.11896133422851562,-1.3482093811035156,-2.226527214050293,-1.0032272338867188,-5.05181884765625,2,-0.10834069414059455,-1.2528653017896734,44.90328979492188,1.7586374668959301,45.49808883666992,1.1301793673472993,44.65744018554688,-0.10834069414059455
5558,2002-03-21,45.32361221313477,45.66463088989258,45.05397033691406,45.20465469360352,1707050.0,0.0035118187621445696,-1.9056504456100518,0.4285635753944258,61.29581613961597,64.56295408988255,-0.1221216359561339,-1.4481542518700934,-1.40713831262088,-0.997848562967917,15.908784728611064,0.6106605529785156,1.8543365696387752,1.1011686325073313,-2.0003776578258865,4.202714922840549,-0.4496045126592776,2.6519417776739402,1.0358017003432778,84.80561707421987,12.660860101255878,1.5507731451666071,3,-0.654277801513679,-1.5068206787109446,-2.3355722427368235,-1.1618385314941477,-5.7338523864746165,3,-0.09623793262579661,-1.0763293751331164,45.165000915527344,-1.2528653017896734,44.90328979492188,1.7586374668959301,45.49808883666992,-0.09623793262579661
5559,2002-03-22,44.80812072753906,45.56153106689453,44.49089431762695,45.56153106689453,1668718.0,-0.011373574620919591,1.842107928020982,-6.3334402257567985,50.9451701733672,62.57153911944618,0.206183513528849,-0.730912572580479,-0.914377061304819,-0.42254631195477543,14.506775371998446,1.0706367492675781,1.7136380584490922,0.4338054656982422,-2.4522283216334273,3.3198392530299117,-1.0092114279675926,1.876822359364077,1.4925100590366114,27.0270533787473,-40.004999406093916,1.4430168936658336,3,-0.13878631591796875,-0.9913291931152344,-1.814133644104004,-0.6463470458984375,-4.488742828369141,4,-0.11327435813175002,-1.9056504456100518,45.32361221313477,-1.0763293751331164,45.165000915527344,-1.2528653017896734,44.90328979492188,-0.11327435813175002
5560,2002-03-25,43.61852645874024,44.99052429199219,43.53921890258789,44.80812072753906,2903675.0,-0.026548631129439393,-1.1529376812619367,1.5789460359894996,42.7226008004985,59.66650402173469,1.2263591538601517,0.5519391012639829,0.2254118279528754,0.8280197011244184,14.71636029838977,1.4513053894042969,1.5870613807313276,-0.7970281600952092,-3.610628216389891,2.0165718961994727,-2.2038281882425466,0.6097718680521282,2.6244968634711086,3.7313968598118077,-57.81993549111593,1.4068000281473392,3,0.9239177703857351,0.19826507568358664,-0.6245393753051829,0.5432472229003835,-2.9184761047363352,0,-0.07818189689212374,1.842107928020982,44.80812072753906,-1.9056504456100518,45.32361221313477,-1.0763293751331164,45.165000915527344,-0.07818189689212374
5561,2002-03-26,45.41878128051758,45.44257354736328,44.181602478027344,44.213321685791016,2308893.0,0.04127271065610705,1.01265229330427,-1.0133367538360465,49.24128210714785,58.04349169739122,-0.7288698167702492,-1.011613096947805,-1.5981088091436675,-0.9027086163053326,14.583874736808482,1.8240470886230398,1.341793879302159,0.8200288772583022,-1.7287952595190461,3.3688530140356505,-0.4543831911303684,2.094440945646973,0.767786726616734,88.43284921495287,30.2445464251971,1.2744120683886735,3,-0.8763370513916016,-1.60198974609375,-2.4247941970825195,-1.2570075988769531,-5.170780181884766,1,-0.10668764946442888,-1.1529376812619367,43.61852645874024,1.842107928020982,44.80812072753906,-1.9056504456100518,45.32361221313477,-0.10668764946442888
5562,2002-03-27,45.44257354736328,45.68049240112305,45.20465469360352,45.36326599121094,1756226.0,0.0005238420357154272,-1.4000076961558203,0.06579030645181706,50.69985442609019,57.08287047957444,-0.642433609616937,-0.7529618035377297,-1.654318478405358,-0.8644877418983725,14.175278404119535,0.47583770751952414,1.1234028241994807,0.6400035858154283,-1.4267939940656333,2.70680116569649,-0.393395204125099,1.6734023757559555,0.6886682509955335,88.88890868342948,32.24617472242083,1.03339878994053,3,-0.8921985626220703,-1.6257820129394531,-2.517979621887207,-1.2807998657226562,-5.702133178710945,2,-0.10226881045436487,1.01265229330427,45.41878128051758,-1.1529376812619367,43.61852645874024,1.842107928020982,44.80812072753906,-0.10226881045436487
5563,2002-03-28,46.21184539794922,46.44183349609375,45.44257354736328,45.49015426635742,2036027.0,0.01692843935839483,-1.4466102842625845,9.0999037999038,50.35239345423179,56.15709186274784,-1.156627504903021,-1.2384476172170906,-2.4722811560549403,-1.5823456723956966,14.74256843955533,0.9992599487304688,0.8810304738002515,1.1888034820556612,-0.42059429970436213,2.7982012638156846,0.38410459117564955,1.993502372935673,-2.7915878295898438,92.07651960893833,37.430342927880545,0.804698890880012,3,-1.2213191986083984,-2.3950538635253906,-3.2872514724731445,-2.0500717163085938,-6.756904602050781,3,-0.13197186300525388,-1.4000076961558203,45.44257354736328,1.01265229330427,45.41878128051758,-1.1529376812619367,43.61852645874024,-0.13197186300525388
5564,2002-04-01,45.40291976928711,45.997718811035156,45.09362411499024,45.997718811035156,1739834.0,-0.01750472463707342,2.040000513073737,-0.8241739654416002,49.42353054267693,54.11847576845156,-0.2579624771632467,-0.27168428721076054,-1.7076213639898299,-0.7356852672011058,15.29803832266891,1.1182212829589773,0.7825120480868861,0.27083148956298686,-1.1030582450778468,1.6447212242038205,-0.4161133777574264,0.9577763568834001,-1.9222306823730477,64.20765853203365,8.70583557981002,0.6869448673204159,4,-0.41239356994628906,-1.5861282348632812,-2.5100479125976562,-1.2411460876464844,-5.630756378173828,0,-0.12803493634696317,-1.4466102842625845,46.21184539794922,-1.4000076961558203,45.44257354736328,1.01265229330427,45.41878128051758,-0.12803493634696317
5565,2002-04-02,44.96673583984375,45.36326599121094,44.96673583984375,45.165000915527344,1377442.0,-0.009606957694787255,-3.0,0.3333311955259968,45.405825274185354,51.778043396535956,0.10607783231065326,0.19972394688116424,-1.3237296777838168,-0.2734171033514272,14.679553254735655,0.4361839294433594,0.775823443886523,-0.18121376037597514,-1.5388742262137498,1.1764467054617995,-0.8600439932948589,0.49761647254290864,-1.4268238647460976,34.73686342416786,-18.90809572766006,0.6788302329188868,4,0.023790359497070312,-1.1499443054199219,-2.073863983154297,-0.804962158203125,-3.7749862670898438,1,-0.10335101834445226,2.040000513073737,45.40291976928711,-1.4466102842625845,46.21184539794922,-1.4000076961558203,45.44257354736328,-0.10335101834445226
5566,2002-04-03,43.61852645874024,45.085693359375,43.61852645874024,45.085693359375,2897118.0,-0.02998237154472083,-1.0000000000000098,7.40002693654516,46.582881420487546,49.62992825981126,1.4001152599065279,1.5196640127862153,-0.03407473542526418,1.1019124374666518,13.772328610007387,1.4671669006347585,0.6857595776059284,-1.4620126724243079,-2.9817642109364826,0.057738866087866825,-2.2218884416803917,-0.7021369031682241,-0.02057605322266909,0.0,-55.41868674480352,0.7598757692560865,4,1.3719997406005788,0.19826507568358664,-0.7970304489135813,0.5432472229003835,-2.751934051513679,2,-0.06690909440732684,-3.0,44.96673583984375,2.040000513073737,45.40291976928711,-1.4466102842625845,46.21184539794922,-0.06690909440732684
5567,2002-04-04,43.61852645874024,44.17367172241211,43.33302307128906,43.8564453125,2461718.0,0.0,-1.0784324821390676,0.16216209189072134,49.00826975221754,48.26464532787809,1.2937277461684857,1.439173340410349,-0.07338299990583863,1.1280416108551563,12.72248584877812,0.8406486511230469,0.40541687439373675,-1.3640693664550696,-2.997249821385175,0.26911108847503584,-2.180659593920126,-0.5474791389900133,2.8233070373535085,9.183685990409526,-49.59628581036837,0.816590227465053,4,1.2689018249511648,0.19826507568358664,-0.8545274734497141,0.5432472229003835,-3.1088142395019602,3,-0.07727279286464861,-1.0000000000000098,43.61852645874024,-3.0,44.96673583984375,2.040000513073737,45.40291976928711,-0.07727279286464861
5568,2002-04-05,43.777137756347656,44.300559997558594,43.69783020019531,43.81679153442383,1270894.0,0.0036363286540055384,-5.07992303992304,0.1666693389344115,45.0578708363708,47.61050095710072,0.9975865212960073,1.223359796857494,-0.2559526019433349,0.9981400192213243,11.25890325148311,0.6820335388183523,0.1712851179723387,-1.129323959350586,-2.8403496506526764,0.5817017319515045,-1.9848368050016347,-0.27381111369953715,2.602519531250003,16.66661894768186,-41.49616121226944,0.8555128456510456,4,1.11029052734375,0.3449821472167969,-1.0924453735351562,0.38463592529296875,-2.609180450439453,4,-0.09221017166911516,-1.0784324821390676,43.61852645874024,-1.0000000000000098,43.61852645874024,-3.0,44.96673583984375,-0.09221017166911516
5569,2002-04-08,44.35607528686523,44.55434036254883,43.53921890258789,43.61852645874024,1489161.0,0.013224654698527516,-1.2654816025608282,-18.59971139971104,43.394484562741866,47.68515470846109,0.3886541279002387,0.531116296680274,-0.8526151005422875,0.4435924277630363,9.323455468277233,1.0151214599609375,-0.07020922071662739,-0.46116676330566975,-2.0851379592516253,1.1628044326402858,-1.2731523612786475,0.350818834667308,1.9626493164062637,50.39063087167581,-4.41794787337372,0.8119855979729775,4,0.531352996826179,-0.22602462768553977,-1.8597354888915945,-0.19430160522460227,-1.9271469116210866,0,-0.11049522436936887,-5.07992303992304,43.777137756347656,-1.0784324821390676,43.61852645874024,-1.0000000000000098,43.61852645874024,-0.11049522436936887
5570,2002-04-09,44.26090621948242,45.006385803222656,44.23711395263672,44.36400604248047,1495844.0,-0.0021455700660465427,-9.210374420900736,-0.13978711519364717,46.056462902691656,47.33128590796596,0.6532205287345363,0.5554511331317684,-0.7927493562557544,0.5580337649524125,8.218604365054,0.7692718505859375,-0.2607180617418976,-0.49328727722168253,-2.099891276513951,1.1133167220705857,-1.2965892768678131,0.31001472242444805,1.9981043531494223,52.94111245570811,-0.30884416776081025,0.8033019996461338,4,0.6265220642089844,0.61859130859375,-1.7804279327392578,-0.09913253784179688,-2.117481231689453,1,-0.10141552019089295,-1.2654816025608282,44.35607528686523,-5.07992303992304,43.777137756347656,-1.0784324821390676,43.61852645874024,-0.10141552019089295
5571,2002-04-10,44.8160514831543,45.1094856262207,44.09436416625977,44.34021377563477,1684984.0,0.012542564332483463,-1.0983622069596508,-4.6153106153105465,47.93232258434925,47.02378236999475,0.004008396807833492,-0.09118995974704092,-1.3738955895702745,0.01659385106057698,7.019619666302687,1.0151214599609304,-0.28608405247209134,0.11697597503662394,-1.394262730465499,1.628214680538747,-0.6386433777144376,0.8725953277876854,1.3844393394506938,83.48210930470765,32.08813477654585,0.755619352751063,4,0.07137680053710938,0.186370849609375,-1.9707632064819336,-0.6542778015136719,-1.7130203247070241,2,-0.08087062091497987,-9.210374420900736,44.26090621948242,-1.2654816025608282,44.35607528686523,-5.07992303992304,43.777137756347656,-0.08087062091497987
5572,2002-04-11,44.213321685791016,44.83191299438477,44.13401794433594,44.8160514831543,1591044.0,-0.013448971460367054,1.199990379874671,-1.2666709422950693,43.7499946316126,46.290182500814836,0.46268815657688833,0.5312836292002103,-0.6963036818541042,0.6244714604336181,6.996251780740567,0.6978950500488352,-0.13799769771549109,-0.4809953689575224,-1.9980006589131065,1.0360099209980618,-1.239498013935318,0.27750727602027325,1.929819781787657,42.9291898667755,-4.063351142643391,0.7585026449777933,4,0.45204925537109375,0.7891006469726562,-1.1717500686645508,-0.051548004150390625,-0.9596061706542969,3,-0.07569504282778194,-1.0983622069596508,44.8160514831543,-9.210374420900736,44.26090621948242,-1.2654816025608282,44.35607528686523,-0.07569504282778194
5573,2002-04-12,44.65744018554688,44.76846694946289,44.07057189941406,44.09436416625977,1345667.0,0.010044902369291897,-1.285705361660606,-0.934209693548183,49.14492392204134,46.25922620963311,-0.2515652032827589,0.16232043179707745,-1.1028306907443053,0.18610945683168012,7.2171411468409215,0.6978950500488281,-0.18464310454770327,-0.07930583953856996,-1.538398688409984,1.3797870093328441,-0.8088522639742735,0.6502405848971335,1.4294989141059986,71.21218746659716,20.797983731877103,0.7295464244357063,4,-0.3092956542968821,0.34498214721678977,-1.4850130081176829,-0.4956665039062571,-2.6091804504394602,4,-0.09287876665288552,1.199990379874671,44.213321685791016,-1.0983622069596508,44.8160514831543,-9.210374420900736,44.26090621948242,-0.09287876665288552
5574,2002-04-15,43.53921890258789,44.84777450561523,43.53921890258789,44.64950942993164,2023166.0,-0.025039977175424832,-1.3571408938485936,-1.9718306042396363,49.546273154473106,46.71927597410952,0.6420018614965102,1.256914678626842,0.038717940592420064,1.314026940461801,7.438151127623496,1.3085556030273366,-0.2879811519643738,-1.1416160583496122,-2.6960855108287163,0.41285339412949185,-1.9188507845891678,-0.36438133211005663,2.4926418764977143,0.0,-53.99277410767395,0.7772347262395523,4,0.6820354461669922,1.4632034301757812,0.01586151123046875,0.6225547790527344,-1.8716316223144531,0,-0.05446265818376328,-1.285705361660606,44.65744018554688,1.199990379874671,44.213321685791016,-1.0983622069596508,44.8160514831543,-0.05446265818376328
5575,2002-04-16,42.23066329956055,43.8564453125,41.71517181396485,43.61852645874024,4943358.0,-0.030054641217956424,1.2978725146246632,1.2500000000000064,30.673086262158122,44.951520956517356,1.7004510292588435,2.4328662642209338,1.367381396295336,2.602101251223189,7.644617196506388,2.141273498535149,-0.4950764417111486,-2.2868003845214844,-4.1380825214296735,-0.4355182476132953,-3.2124414529755825,-1.3611593160673863,3.747220725369125,15.186912999452506,-33.026353092101644,0.9256410684540958,4,1.1816654205322266,1.84783935546875,1.5861282348632812,1.9311103820800781,-0.7534103393554688,1,0.004694813204263681,-1.3571408938485936,43.53921890258789,-1.285705361660606,44.65744018554688,1.199990379874671,44.213321685791016,0.004694813204263681
5576,2002-04-17,40.477989196777344,42.03239822387695,40.477989196777344,42.03239822387695,4154771.0,-0.041502405262989095,1.0,1.120001649167165,25.1192385252276,42.29718415351847,3.30874064108243,4.044365991452047,3.136830079753125,4.332505241089983,8.026005716309676,1.7526741027832031,-0.6978062722978109,-3.818209457397458,-6.392116765308117,-1.2443021494867992,-5.1051631113527876,-2.5312558034421286,5.329386339713736,0.0,-41.2889732819101,1.2869536539553301,4,2.3157482147216797,2.981922149658203,3.3388023376464844,3.6837844848632812,1.9509391784667969,2,0.04114423231152542,1.2978725146246632,42.23066329956055,-1.3571408938485936,43.53921890258789,-1.285705361660606,44.65744018554688,0.04114423231152542
5577,2002-04-18,40.27179336547852,40.961761474609375,40.04973602294922,40.04973602294922,3587730.0,-0.005094023576527773,-7.214323753242514,-0.14285644168166178,18.449884692019666,39.34074124859057,3.34169242554065,4.074058007842659,3.3418989730483943,4.518931367463885,8.833622965397444,0.9120254516601562,-0.8454638710429521,-3.7797449111938377,-6.8819543443190625,-0.6775354780686129,-5.33084962775645,-2.2286401946312253,5.215818990629735,4.628085900759987,-28.98756140187594,1.5511047165626135,4,2.307817459106438,2.9739913940429616,3.697662353515618,3.8899803161621023,1.601989746093743,3,0.07030324592884218,1.0,40.477989196777344,1.2978725146246632,42.23066329956055,-1.3571408938485936,43.53921890258789,0.07030324592884218
5578,2002-04-19,40.961761474609375,41.23933410644531,40.24800109863281,40.24800109863281,3000892.0,0.01713278827364806,-1.7777754024413708,3.2143065743586954,26.10924030034201,37.42015855276837,2.4701250882430585,3.2048714319050475,2.6552187855707317,3.8046474175841425,9.51293209222129,0.9913330078125,-0.9075417557115202,-2.8716842651367216,-6.202239852946867,0.45887132267342423,-4.536962059041798,-1.2064064712316451,4.090820774846158,19.008297973329164,-10.294103760336782,1.665277793905074,4,1.617849349975586,2.2840232849121094,3.011659622192383,3.20001220703125,0.9120216369628906,4,0.055953502926089804,-7.214323753242514,40.27179336547852,1.0,40.477989196777344,1.2978725146246632,42.23066329956055,0.055953502926089804
5579,2002-04-22,39.73250961303711,40.55729675292969,39.494590759277344,40.52557373046875,3415613.0,-0.030009741215211938,1.4814790071661121,-1.1111069542723988,24.05661964875148,34.97573152455279,3.324119137276533,4.252397142870407,3.8648496510573835,5.001935276473873,10.899491872714814,1.4671707153320312,-1.0426304372511126,-3.8471555709838867,-7.610397366670945,-0.08391377529682842,-5.728776468827419,-1.965534673140354,4.919844938297921,5.454534323800062,-22.20371048087604,1.8816208978435294,4,2.569528579711914,3.2357025146484375,4.615634918212891,4.429264068603516,1.6178512573242188,0,0.05828351001796439,-1.7777754024413708,40.961761474609375,-7.214323753242514,40.27179336547852,1.0,40.477989196777344,0.05828351001796439
5580,2002-04-23,40.20834732055664,40.91417694091797,39.70078659057617,39.8911247253418,2304606.0,0.01197602950716714,-2.4772670128450396,-0.39999615194062443,31.497421521786393,33.14963140649026,2.4730386716953703,3.6975534953588394,3.3632663994617573,4.5041738668128914,11.965387033366055,1.2133903503417969,-1.1512005507840897,-3.2008089065551744,-7.254455860022709,0.8528380469123604,-5.227632383288942,-1.173985429821407,3.9282308515726214,28.12492953999197,-2.9066526730356834,2.0268234767337687,4,1.9628353118896484,2.7598648071289062,4.2230682373046875,3.9534263610839844,1.1499443054199219,1,0.03629196564790793,1.4814790071661121,39.73250961303711,-1.7777754024413708,40.961761474609375,-7.214323753242514,40.27179336547852,0.03629196564790793
5581,2002-04-24,40.573158264160156,41.23933410644531,40.44626998901367,40.68418884277344,1737691.0,0.009073015130293793,-3.3478542747197593,-0.35000841771086366,34.10597041728528,32.07807316045388,1.6126697684896385,3.1105888714058167,2.973861518735191,4.127189039706252,13.362559962308772,1.0309867858886719,-1.2968203176574136,-2.593716812133792,-6.7202048864551,1.5327712621875165,-4.65696084929445,-0.5304727749731342,3.099221166683911,61.81811821397806,26.86532597776766,2.0632440371606555,4,1.5980243682861328,2.3950538635253906,3.858257293701172,3.2555294036865234,0.6027297973632812,2,0.02228307419793696,-2.4772670128450396,40.20834732055664,1.4814790071661121,39.73250961303711,-1.7777754024413708,40.961761474609375,0.02228307419793696
5582,2002-04-25,40.79521560668945,41.1203727722168,40.4066162109375,40.4066162109375,2261608.0,0.005473011025751262,-2.6734826100187497,-3.4999312856455713,34.5394894287293,30.45524710564144,0.9552159207770785,2.6588311013590697,2.743089483125914,3.8946319399257305,14.906763814402899,0.7137565612792969,-1.4834015657366137,-2.139291572570798,-6.2495767847979025,1.9709936396563066,-4.194434178684347,-0.08414896645724923,2.459384956997944,74.54533926283523,35.73949267402443,2.055142606113552,4,1.375967025756836,2.1729965209960938,3.636199951171875,2.8629627227783203,0.23791885375976562,3,0.04004667567651721,-3.3478542747197593,40.573158264160156,-2.4772670128450396,40.20834732055664,1.4814790071661121,39.73250961303711,0.04004667567651721
5583,2002-04-26,40.113182067871094,40.93003845214844,40.113182067871094,40.88245391845703,1761522.0,-0.016718468787955687,-1.1237131806010117,-1.9796012525891096,28.234360329339054,28.087256791737655,1.0335462814460712,3.015128788762688,3.410860072199405,4.561333405711167,15.97109315583365,0.8168563842773438,-1.7753794586653697,-2.5163919448852567,-6.506059029310492,1.4732751395399788,-4.5112254870978745,-0.521558402672639,2.7654175153752973,35.4545732813846,-1.8079724153853292,1.994833542212616,4,1.5623359680175781,2.855030059814453,4.318233489990234,3.5013790130615234,1.2847633361816406,4,0.043890834706711956,-2.6734826100187497,40.79521560668945,-3.3478542747197593,40.573158264160156,-2.4772670128450396,40.20834732055664,0.043890834706711956
5584,2002-04-29,39.589759826660156,40.36696243286133,39.51838302612305,39.9149169921875,2008287.0,-0.013048634245104607,-2.627099298874939,0.42268174154517507,27.046013584416727,27.684248716433054,1.0480339919658093,3.247199450658023,3.9062287422036235,5.068630183481197,17.531509652387665,0.8485794067382812,-2.021272874530524,-2.7491561889648466,-6.735111493765892,1.2367991158361988,-4.742133841365373,-0.7561785365643203,2.950438874189331,4.147520597955832,-29.845769640292787,1.9929776524005227,4,1.1737346649169922,3.3784523010253906,4.653303146362305,3.9692859649658203,1.84783935546875,0,0.05769227433842694,-1.1237131806010117,40.113182067871094,-2.6734826100187497,40.79521560668945,-3.3478542747197593,40.573158264160156,0.05769227433842694
5585,2002-04-30,40.31937789916992,41.23933410644531,39.851470947265625,39.851470947265625,2225924.0,0.018429464480318236,-4.932218589748816,-1.4390178089584458,28.2758791002625,28.0349865581036,0.020996666200112202,2.267834343545829,3.1740979785041077,4.316582027408224,18.945195218884127,1.6495742797851562,-2.378450506265466,-1.7871702194213839,-5.6685817619081575,2.09424132306539,-3.7278759906647707,0.15353555182200296,1.9162600075223537,46.543732835036806,18.033405281460364,1.9407057712433873,4,0.04758453369140625,2.648834228515625,3.923685073852539,3.2396678924560547,1.2451095581054688,1,0.025570408694540747,-2.627099298874939,39.589759826660156,-1.1237131806010117,40.113182067871094,-2.6734826100187497,40.79521560668945,0.025570408694540747
5586,2002-05-01,40.700050354003906,41.00141525268555,39.40735626220703,40.08938980102539,2340794.0,0.009441426794480012,1.6274462954637625,1.3050897202814307,32.65468782193474,29.613298016983048,-0.36304152969535153,1.7468692680652964,2.818294501121848,3.8915323068962806,19.94441595290639,1.5940589904785156,-2.68294659479389,-1.2605739593505874,-5.1220359470663155,2.6008880283651408,-3.1913049532084514,0.6701570345072767,1.261482837946879,70.56275794287046,42.06383400014411,1.9307309938578654,5,-0.3767051696777344,2.2245445251464844,3.479567527770996,2.8589954376220703,-0.2537803649902344,2,0.01617298421617064,-4.932218589748816,40.31937789916992,-2.627099298874939,39.589759826660156,-1.1237131806010117,40.113182067871094,0.01617298421617064
5587,2002-05-02,40.24800109863281,40.66832733154297,40.16869735717773,40.64453506469727,1368111.0,-0.011106847569947176,1.2499849686058917,-0.6493525152891465,28.247267707117118,29.850856617735843,0.09529964970786153,2.0379467652324834,3.2776893188110705,4.2781437492821865,20.787859590355787,0.531352996826179,-2.7310517919706285,-1.5440969467163086,-5.395088286864194,2.306894393431577,-3.4695926167902513,0.38139872335763414,1.4070308617487228,45.887281828744676,21.84981342841655,1.9254956700739438,5,0.07534408569335938,2.676593780517578,3.93161678314209,3.311044692993164,0.14275360107421875,3,0.023054237168616654,1.6274462954637625,40.700050354003906,-4.932218589748816,40.31937789916992,-2.627099298874939,39.589759826660156,0.023054237168616654
5588,2002-05-03,39.74044036865234,40.36696243286133,39.44700622558594,40.36696243286133,1738699.0,-0.012610830752479707,1.9367080900395155,1.57999595955708,30.05829356648084,30.51770927526133,0.4597440186140531,2.3479635876112965,3.8131829123302694,4.710952528754056,21.952918025499656,0.9199562072753906,-2.5551792679450287,-1.849822807312016,-5.685865401118477,1.9862197864944449,-3.76784410421525,0.06819848959121799,1.644870507948255,18.181666743016674,-8.528879477763663,1.9180212969032309,5,0.5829048156738352,3.184154510498054,4.443142890930183,3.81860542297364,0.4441184997558665,4,0.03252842897072106,1.2499849686058917,40.24800109863281,1.6274462954637625,40.700050354003906,-4.932218589748816,40.31937789916992,0.03252842897072106
5589,2002-05-06,39.45494079589844,40.33523941040039,39.45494079589844,39.65320587158203,1798594.0,-0.0071841069224563014,-7.880016931542694,0.3164534611145916,33.67539284869764,30.759706089362574,0.7841964824746839,2.368911269618742,4.108533592330801,4.937262525430015,23.427085982329015,0.8802986145019531,-2.303991681957868,-1.890265655517581,-5.6066911390954886,1.8261598280603266,-3.7484783973065348,-0.032052913728627175,1.693015526974925,2.597440457102877,-24.514465821418376,1.8582127417889522,5,0.8684043884277344,3.2475967407226562,4.948718070983887,4.104104995727539,-0.6741065979003906,0,0.049246167120247764,1.9367080900395155,39.74044036865234,1.2499849686058917,40.24800109863281,1.6274462954637625,40.700050354003906,0.049246167120247764
5590,2002-05-07,39.77216339111328,40.30351638793945,39.53424453735352,39.81181716918945,2282161.0,0.008040123462758286,-1.984615156919534,0.2000038480778851,45.0056198518432,31.970778248757902,0.4454369085466112,1.7899316473033622,3.772070290519771,4.557535408738119,25.4087809479446,0.8485755920410156,-2.186281448109085,-1.3486059188842745,-4.860146471623921,2.1629346338553717,-3.1043761952540976,0.4071643574855486,1.1669209244801237,22.885422125861208,-7.339698232497572,1.755770276369822,5,0.5511817932128906,2.613147735595703,4.631495475769043,3.7868824005126953,-1.7447395324707031,1,0.04187440785249685,-7.880016931542694,39.45494079589844,1.9367080900395155,39.74044036865234,1.2499849686058917,40.24800109863281,0.04187440785249685
5591,2002-05-08,41.191749572753906,41.23140335083008,40.01008224487305,40.01008224487305,1976889.0,0.03569295860727095,-1.0671149605994183,-29.7996151996152,55.55556579411131,34.305897844911456,-0.9802590190785665,0.08948809559808524,2.3828348348057133,3.0740742532243317,26.98279180457286,1.4592399597167969,-1.8851892295009378,0.2521953582763672,-2.800499935561888,3.304890652114622,-1.2741522886427603,1.7785430051954947,-1.784393310546875,97.77774927367996,61.65799914370048,1.5263476469191268,5,-0.8684043884277344,1.066671371459961,3.211909294128418,2.3672962188720703,-4.06842041015625,2,0.00904884809185269,-1.984615156919534,39.77216339111328,-7.880016931542694,39.45494079589844,1.9367080900395155,39.74044036865234,0.00904884809185269
5592,2002-05-09,40.86659240722656,41.79447937011719,40.82693862915039,41.08071899414063,2241307.0,-0.007893744958636484,-5.594602324432542,-0.18120716538560228,49.39878890231983,36.6575010196871,-0.7195842703112802,0.1592245895988853,2.7477178974455256,3.347253014943888,28.43147621963053,0.9675407409667969,-1.7275650484834628,0.0943746566772461,-2.541121732070735,2.7298710454252273,-1.2233735376967445,1.4121228510512367,-1.4227552032470712,60.472946621252696,21.272120034091706,1.3177481943739917,5,-0.2656745910644531,1.3918285369873047,3.5370664596557617,2.692453384399414,-2.6171112060546804,3,-0.010285232838218361,-1.0671149605994183,41.191749572753906,-1.984615156919534,39.77216339111328,-7.880016931542694,39.45494079589844,-0.010285232838218361
5593,2002-05-10,40.50971221923828,41.47725296020508,40.4066162109375,41.31863784790039,1897072.0,-0.008732810028104332,-1.1093845708681094,3.777791634005433,55.51801746902296,39.82105700686557,-0.33586038156921916,0.19967222571713705,3.1269344024209147,3.658669152406304,30.012168599427646,1.0706367492675781,-1.6230643955911788,-0.05511913299560689,-1.952847369996654,1.8426091040054402,-1.0039832514961304,0.8937449855049167,-0.9718493286132812,45.08459210560643,1.5483689469430004,0.9488641185005223,5,0.09120559692382812,1.748708724975586,3.842397689819336,3.0493335723876953,-2.363330841064453,4,-0.002936518504191077,-5.594602324432542,40.86659240722656,-1.0671149605994183,41.191749572753906,-1.984615156919534,39.77216339111328,-0.002936518504191077
5594,2002-05-13,41.1679573059082,41.27898788452149,40.58901977539063,40.70798110961914,1647534.0,0.016249068448265014,1.023256074097233,-0.568626063992832,56.641069261888696,42.97274480260181,-0.8344464872174413,-0.680204908578844,2.453370517308258,2.942244154489103,31.184762009212676,0.7692756652832102,-1.5207577719569372,0.7216890335082979,-0.6035441916838664,2.0469222587004623,0.05907242091221576,1.3843056461043801,-1.539829756103515,72.28066503855642,25.68814237639132,0.6626166125960812,5,-0.5670394897460938,1.090463638305664,3.3368167877197266,2.3910884857177734,-3.957389831542976,0,-0.02388747224431431,-1.1093845708681094,40.50971221923828,-5.594602324432542,40.86659240722656,-1.0671149605994183,41.191749572753906,-0.02388747224431431
5595,2002-05-14,42.42892837524414,42.50823593139648,41.67551803588867,41.834129333496094,1720038.0,0.030629915882539382,1.210518321240713,1.2931083098357936,61.42578322251528,46.1695331804441,-1.9720957074732723,-2.029620571369257,1.1453972246951878,1.6300882683175715,30.62508926180001,1.3402786254882741,-1.2492364293979605,1.9727468490600586,0.5896104628238064,3.355883235296311,1.281178655941936,2.664315042178181,-2.7141467526269523,96.82535319663597,50.00414115407123,0.6915681931181255,5,-1.4513072967529297,-0.17050743103027344,2.0798110961914062,1.130117416381836,-6.431751251220703,1,-0.08598129429482915,1.023256074097233,41.1679573059082,-1.1093845708681094,40.50971221923828,-5.594602324432542,40.86659240722656,-0.08598129429482915
5596,2002-05-15,42.14342498779297,42.825462341308594,41.91343688964844,42.03239822387695,2142702.0,-0.006728979457745421,-4.227264279857884,0.186662647588874,58.236436592547086,49.50166305660298,-1.6319334412719257,-1.7001153484943075,1.369385010565125,1.8621003807389158,29.31401187599347,0.9120254516601562,-0.8983780415729115,1.6039716720581083,0.028188100593368404,3.179755243522848,0.8160798863257384,2.3918634577904783,-2.2610361066490228,71.80319388852617,27.31205051534502,0.7878917857323684,5,-1.0071907043457031,0.11499595642089844,2.7400379180908203,1.4156208038330078,-7.327911376953125,2,-0.09766650741705518,1.210518321240713,42.42892837524414,1.023256074097233,41.1679573059082,-1.1093845708681094,40.50971221923828,-0.09766650741705518
5597,2002-05-16,43.10303115844727,43.72955322265625,42.11963272094727,42.14342498779297,2770268.0,0.022770009104202016,-2.196853375954945,8.643016663803534,67.66633863192837,53.68033473054159,-2.395920565002534,-2.568421066376793,0.3384593236800342,0.8470753304628573,27.977569352937913,1.6099205017089773,-0.567347044077195,2.422015953063969,0.48108888270628114,4.362943023421657,1.4515524178851251,3.392479488242813,-2.9851964004901532,81.14553294271094,34.04438805432126,0.9704635351788433,5,-1.510784149169929,-0.9754657745361399,1.8418941497802663,0.45601463317870383,-8.017875671386719,3,-0.13873042881527653,-4.227264279857884,42.14342498779297,1.210518321240713,42.42892837524414,1.023256074097233,41.1679573059082,-0.13873042881527653
5598,2002-05-17,43.25371551513672,43.610595703125,42.825462341308594,43.18233871459961,1743113.0,0.0034959109055585635,-1.0000097173702853,0.074381348015344,72.6470491146165,58.010518760088125,-2.2303868540792138,-2.6757827725288976,0.12568432682674313,0.6377400703102296,26.880929361513452,0.7851333618164062,-0.3030905430617139,2.4581026077270494,0.20227946520754614,4.713925750246553,1.3301910364672977,3.586014178986801,-2.774708910709684,84.84850693330998,30.979158724125504,1.127911571259752,5,-1.621816635131836,-1.126150131225586,1.5801811218261719,0.3053302764892578,-8.977485656738274,4,-0.11569490052741471,-2.196853375954945,43.10303115844727,-4.227264279857884,42.14342498779297,1.210518321240713,42.42892837524414,-0.11569490052741471
5599,2002-05-20,42.04825973510742,42.793739318847656,42.03239822387695,42.74615478515625,1335327.0,-0.02786941574088464,-1.086957885656027,-9.777617444284111,60.09260281977189,59.6868502009691,-0.6910549733742357,-1.357543372956627,1.2266610258266155,1.785930502398827,25.076592773767416,1.2213172912597656,0.04028427463159545,1.1368593215942369,-1.1269198320426028,3.4006384752310765,0.004969744775820573,2.268748898412653,-1.244198468857462,18.146802042146668,-35.13524712353848,1.1318895768184194,5,-0.17844200134277344,0.07930564880371094,2.627023696899414,1.5107860565185547,-7.867198944091797,0,-0.09279524007686324,-1.0000097173702853,43.25371551513672,-2.196853375954945,43.10303115844727,-4.227264279857884,42.14342498779297,-0.09279524007686324
5600,2002-05-21,41.66758728027344,42.55582046508789,41.51690673828125,41.95309066772461,1523206.0,-0.009053227344772763,-2.5405575814304195,0.40909215136458793,55.64813957051389,59.69713617612494,-0.014797974823281379,-0.9085234810090839,1.5162189179250518,2.1055296568901767,23.65234862891515,1.0389137268066406,0.39764764429251187,0.6832248687744169,-1.5792084803357014,2.945658217884535,-0.4479918057806458,1.8144415433294796,-0.5709768183828459,6.809969105152819,-42.45676993277987,1.13121667455506,5,0.4004974365234375,-0.035686492919921875,2.94425106048584,2.1492042541503906,-7.208953857421882,1,-0.10696611195480199,-1.086957885656027,42.04825973510742,-1.0000097173702853,43.25371551513672,-2.196853375954945,43.10303115844727,-0.10696611195480199
5601,2002-05-22,41.47725296020508,41.8817138671875,41.04899597167969,41.47725296020508,1709824.0,-0.0045679227546363554,1.058834070566931,-0.0,57.4021181790074,60.586394984645786,0.2461827167710311,-0.6819476053227049,1.5985649582134016,2.2249595659612993,22.64432817708453,0.8327178955078125,0.7343353589022001,0.44768581390381,-1.816281593908883,2.711653221716503,-0.6842978900025329,1.579669517810153,2.252300262451172,15.976416410034552,-32.32495364820664,1.131983703906346,5,0.5908317565917969,0.0912017822265625,2.268162727355957,2.33953857421875,-6.939311981201172,2,-0.13212243929074674,-2.5405575814304195,41.66758728027344,-1.086957885656027,42.04825973510742,-1.0000097173702853,43.25371551513672,-0.13212243929074674
5602,2002-05-23,42.42892837524414,42.58754348754883,41.47725296020508,41.49311447143555,1236596.0,0.022944514091908008,-1.2950866208789042,100.0,65.36719022215755,61.68074751277185,-0.5146950006257356,-1.5862834286655954,0.5996338205766847,1.2004824389794635,21.334709116793153,1.11029052734375,0.9673965603537624,1.3176755905151367,-1.027137064855026,3.6624882458852994,0.14526926283005537,2.490081918200218,1.2470137023925787,53.86994644888817,1.685989029063208,1.172406327685081,5,-0.2696418762207031,-0.8604736328125,0.6978960037231445,1.1459770202636719,-8.953693389892585,3,-0.1794392424213681,1.058834070566931,41.47725296020508,-2.5405575814304195,41.66758728027344,-1.086957885656027,42.04825973510742,-0.1794392424213681
5603,2002-05-24,41.873783111572266,42.666847229003906,41.834129333496094,42.420997619628906,1013663.0,-0.013084121728508813,-1.6582236862133841,-0.5847471445226197,63.41247040239209,62.433125417272215,0.2841763094680019,-0.9407059172463335,1.116205246245471,1.6962070300361347,19.752165707916557,0.8327178955078125,0.9946867035334321,0.6745002746582003,-1.6445974123279683,2.993597961644369,-0.485048568834884,1.8340491181512846,1.7496200439453133,47.27269149536266,-10.721642742842498,1.1595488434930834,5,0.5154914855957031,-0.305328369140625,1.038914680480957,1.4869956970214844,-9.675380706787102,4,-0.16212119183078066,-1.2950866208789042,42.42892837524414,1.058834070566931,41.47725296020508,-2.5405575814304195,41.66758728027344,-0.16212119183078066
5604,2002-05-28,41.873783111572266,41.99274444580078,41.556556701660156,41.71517181396485,1479830.0,0.0,1.2000019240204332,-0.28985214257330577,62.07838970881305,62.50563724908309,0.44122647615495225,-0.801934718996165,1.0494796633034156,1.639602098075244,17.825441873030208,0.436187744140625,1.1177144547529707,0.5602991104126005,-1.647346221044856,2.767944441870057,-0.5435235553161277,1.6641217761413287,1.6981319002685566,50.98040602673834,-10.981776499349508,1.10382266572873,5,0.5154914855957031,-0.305328369140625,1.038914680480957,1.4869956970214844,-9.596073150634766,1,-0.1814393801708868,-1.6582236862133841,41.873783111572266,-1.2950866208789042,42.42892837524414,1.058834070566931,41.47725296020508,-0.1814393801708868
5605,2002-05-29,41.35036087036133,41.8817138671875,41.23933410644531,41.67551803588867,1060696.0,-0.012499998861251305,-1.3478333612180022,-2.050025253132683,51.01625012770647,61.70339430854524,0.8890584708178295,-0.20797662204645917,1.4716176075369205,2.103180962741412,16.8858823860239,0.6423797607421875,1.2132291880167259,-0.014672279357910156,-2.1721577424925798,2.1428131837767594,-1.0934150109252414,1.064070452209421,2.1710957606762733,18.62747872014336,-37.201310893486486,1.0787427315673341,5,1.0389137268066406,0.2180938720703125,1.284764289855957,1.7328453063964844,-7.2327423095703125,2,-0.1733793836001184,1.2000019240204332,41.873783111572266,-1.6582236862133841,41.873783111572266,-1.2950866208789042,42.42892837524414,-0.1733793836001184
5606,2002-05-30,41.35829162597656,42.04825973510742,40.961761474609375,41.35036087036133,1899973.0,0.00019179410888581216,-1.7676916872755895,-0.024390530045284967,53.28389420284244,60.1053449275357,0.8471290556290256,-0.17293140394041018,1.379581532800529,2.0361117213041666,15.70146965493918,1.0864982604980469,1.2581015060090905,-0.03965358734130575,-2.1743894141242848,2.0950822394416733,-1.1070215007327988,1.0277143260501873,2.1137157918738794,23.255730707104153,-30.664311959950698,1.0673679133914895,5,0.927886962890625,0.21016311645507812,1.2114057540893555,1.72491455078125,-7.890987396240234,3,-0.16682647981502763,-1.3478333612180022,41.35036087036133,1.2000019240204332,41.873783111572266,-1.6582236862133841,41.873783111572266,-0.16682647981502763
5607,2002-05-31,41.17588806152344,42.02446746826172,41.11244201660156,41.40587615966797,1865423.0,-0.004410326376695917,-4.111101609765483,-28.999518999519,54.55532890583835,58.09515379322701,0.8129050202161991,0.08701255234708327,1.465589140834851,2.173544447177406,14.453049788125085,0.9120254516601562,1.147766852005752,-0.268451499938962,-2.337272684203114,1.8003696843251902,-1.302862092071038,0.7659590921931141,2.1957095185973614,12.55811247980885,-40.72476865205539,1.0344105921320743,5,0.7018623352050781,0.3925666809082031,1.3938093185424805,1.907318115234375,-9.167819976806634,4,-0.16120956693396304,-1.7676916872755895,41.35829162597656,-1.3478333612180022,41.35036087036133,1.2000019240204332,41.873783111572266,-0.16120956693396304
5608,2002-06-03,41.03313446044922,41.95309066772461,40.93796920776367,41.1679573059082,1563556.0,-0.0034669222157618362,-5.243955089925737,0.5862166196715873,49.00815355420764,56.86354831927543,0.6789418522141091,0.34949595770540753,1.5031872018741694,2.2706737093822653,12.750274115732843,1.0151214599609375,1.0797360964213425,-0.4758398056030302,-2.395947503474922,1.4442678922688614,-1.4358936545389795,0.4842140433329192,2.24206967545112,8.571202792589743,-40.560862379036564,0.9600538489359466,6,0.7692737579345703,0.5353202819824219,1.5365629196166992,2.0500717163085938,-9.42953109741211,0,-0.18419015691775942,-4.111101609765483,41.17588806152344,-1.7676916872755895,41.35829162597656,-1.3478333612180022,41.35036087036133,-0.18419015691775942
5609,2002-06-04,41.397945404052734,41.6358642578125,40.945899963378906,41.03313446044922,1881689.0,0.008890642852428243,-1.5588353882392887,-2.7058540587952353,41.26344590025304,55.26524902257978,0.2371183363816982,0.14515583436988777,1.0519101476732828,1.868607948013107,10.955478330149434,0.6899642944335938,0.8347715588786997,-0.20817909240722798,-1.8699394165402197,1.4535812317257637,-1.0390592544737274,0.6227010696592714,1.7370246361594042,41.42845363091639,-1.6017151728184587,0.8308801620664958,6,0.4044628143310547,0.17050933837890625,0.923919677734375,1.6852607727050781,-9.29471206665039,1,-0.22222221198366432,-5.243955089925737,41.03313446044922,-4.111101609765483,41.17588806152344,-1.7676916872755895,41.35829162597656,-0.22222221198366432
5610,2002-06-05,41.437599182128906,41.72310256958008,41.096580505371094,41.22347259521485,1537076.0,0.0009578682634885372,-1.6779553236588944,0.58695220269152,43.75877855179699,53.74932239733419,0.1803786612716607,0.24945961378024606,0.9628183416513423,1.7852202627885134,9.026563578543891,0.6265220642089844,0.5163839357129376,-0.2517971038818345,-1.6766279272683633,1.1730337195046943,-0.9642125155750989,0.4606183078114299,1.5655508081363223,44.999931284701226,5.3776399072929095,0.7124154116932638,6,0.3648090362548828,0.13085556030273438,0.4282541275024414,1.6456069946289062,-9.294712066650384,2,-0.22105260444581587,-1.5588353882392887,41.397945404052734,-5.243955089925737,41.03313446044922,-4.111101609765483,41.17588806152344,-0.22105260444581587
5611,2002-06-06,41.56448745727539,41.98481369018555,41.29484558105469,41.437599182128906,1854075.0,0.003062153156817349,-2.3461477980149295,0.5925853345685367,34.04606278095011,50.269197126088905,0.07505918852399418,0.16013806882346415,0.728910713459662,1.6181842938646298,7.998042252005358,0.6899681091308594,0.3952651709330297,-0.1435457229614272,-1.5506092531394842,1.2635178072166298,-0.8470774880504592,0.5599860421276048,1.3147516860397417,57.663990113019146,22.33185389676749,0.7035317650890295,6,0.23792076110839844,0.00396728515625,0.10309982299804688,1.5187187194824219,-9.699172973632816,3,-0.17916421811141292,-1.6779553236588944,41.437599182128906,-1.5588353882392887,41.397945404052734,-5.243955089925737,41.03313446044922,-0.17916421811141292
5612,2002-06-07,40.44626998901367,41.382083892822266,40.44626998901367,40.604881286621094,2189356.0,-0.026903193968436323,-10.800091392289376,-1.2500075158584614,25.753419602845725,46.08485814836153,0.9861663479582603,1.3125464076015803,1.7241415235489796,2.6849120575118235,7.808019137037167,1.1182174682617188,0.3156804275052991,-1.2407470703125014,-2.7118277453892503,0.23033360476424747,-1.9762874078508759,-0.505206732774127,2.316492958168375,0.0,-27.86785246003784,0.7355403375383761,6,0.800994873046875,1.1420097351074219,1.1777000427246094,2.5933189392089844,-8.636468887329102,4,-0.17254905733391546,-2.3461477980149295,41.56448745727539,-1.6779553236588944,41.437599182128906,-1.5588353882392887,41.397945404052734,-0.17254905733391546
5613,2002-06-10,40.39075469970703,40.76349258422852,40.33523941040039,40.56522750854492,2276613.0,-0.001372568825795839,-1.9999866386970555,1.1000024050602468,32.13673442707061,42.75800756150126,0.9042864873218761,1.432118196533338,1.6286896184790436,2.675935643362223,7.316646222293945,0.4282531738281321,0.22666561593509016,-1.2903144836425753,-2.782251694729567,0.20162272744441623,-2.036283089186071,-0.5443458780990795,2.1866888108215434,3.365431310790748,-24.669103436440846,0.7459686055434958,6,0.800994873046875,1.1975250244140625,1.23321533203125,2.648834228515625,-7.597553253173835,0,-0.20753973718275265,-10.800091392289376,40.44626998901367,-2.3461477980149295,41.56448745727539,-1.6779553236588944,41.437599182128906,-0.20753973718275265
5614,2002-06-11,40.1845588684082,41.03313446044922,40.06559753417969,41.03313446044922,1732016.0,-0.0051050254651549,1.2803788733597363,4.863655246299495,33.392540874990075,40.79981764453277,0.9450489936441073,1.6452137659741979,1.7044877059059331,2.8231305283287824,6.88447492210306,0.9675369262695312,-0.04221409344078353,-1.4473403930664048,-3.0696077957946315,0.17492700966182184,-2.258474094430518,-0.6362066917022915,2.1686642321075524,6.198433347710544,-23.507934520231824,0.8111337013641134,6,0.8723697662353516,1.4076881408691406,1.4394111633300781,2.855030059814453,-15.123733520507812,1,-0.2135386264527881,-1.9999866386970555,40.39075469970703,-10.800091392289376,40.44626998901367,-2.3461477980149295,41.56448745727539,-0.2135386264527881
5615,2002-06-12,38.78083419799805,40.08938980102539,38.14638137817383,39.95457077026367,4073693.0,-0.03493194176914849,1.6923133847113423,1.3831844602583063,26.256968227970717,37.79682586954703,2.1746424927168206,2.910860444636164,2.9728763732319266,4.158079681142212,8.160090437152403,2.038177490234375,-0.3074623456702241,-2.6686603546142607,-4.685886526207405,-0.6514341830211166,-3.6772734404108363,-1.660047268817685,3.297873834557379,16.528956830600006,-14.298069092930525,1.0086130857965727,6,1.3045902252197266,2.157133102416992,2.732107162475586,4.258754730224609,-13.402782440185547,2,-0.1721881697155554,1.2803788733597363,40.1845588684082,-1.9999866386970555,40.39075469970703,-10.800091392289376,40.44626998901367,-0.1721881697155554
5616,2002-06-13,38.02742385864258,39.24874114990234,38.02742385864258,38.86014175415039,2888039.0,-0.01942738868145233,-1.9333278361094144,0.709458932425054,9.840815053655646,32.82854655263784,2.6886182219951706,3.5206028372952716,3.6228691479788537,4.842827007804118,9.590349765930336,1.2213172912597585,-0.5940112942623514,-3.21627063751221,-5.7172456852994955,-0.7152955897249242,-4.466758161405849,-1.9657831136185706,3.5007584422994213,0.0,-26.759225134619797,1.250487523893642,6,1.9786949157714844,2.851064682006836,3.326904296875,5.012165069580078,-11.769071578979489,3,-0.15474455395764763,1.6923133847113423,38.78083419799805,1.2803788733597363,40.1845588684082,-1.9999866386970555,40.39075469970703,-0.15474455395764763
5617,2002-06-14,37.123329162597656,37.496070861816406,35.84649658203125,37.33745574951172,4601394.0,-0.023774807870384995,5.20891364902507,0.2571418100525901,9.251702995269113,28.41116315720022,3.3049550552236155,4.16740892932885,4.4109083739053645,5.682434746668669,10.722199827337402,2.180927276611328,-0.7650509744705616,-3.82138023376465,-6.775168087784422,-0.8675923797448775,-5.29827416077454,-2.34448630675476,3.8447317875764355,24.617731380079817,0.4345955237544885,1.4768939270098866,6,1.7923259735107422,2.6646957397460938,4.167553901672363,5.916259765625,-9.675380706787106,4,-0.14163639947067608,-1.9333278361094144,38.02742385864258,1.6923133847113423,38.78083419799805,1.2803788733597363,40.1845588684082,-0.14163639947067608
5618,2002-06-17,38.24948120117188,38.29706573486328,37.48020935058594,37.55158615112305,3507913.0,0.030335426912865504,1.0600008658133595,-3.259263878001886,23.94528034171823,26.486922539585244,1.947184092413437,2.790183851637231,3.1742807394078696,4.504780830980266,11.589753348242585,1.173736572265625,-0.9493338550593577,-2.445016479492182,-5.422960859704929,0.5329279007205656,-3.9339886695985555,-0.9560442893858081,1.7966981627364973,46.33029479732238,24.481933149427903,1.4889721901063744,6,0.6661739349365163,1.538543701171868,3.180188179016106,4.790107727050774,-10.492238998413093,0,-0.1683599331875386,5.20891364902507,37.123329162597656,-1.9333278361094144,38.02742385864258,1.6923133847113423,38.78083419799805,-0.1683599331875386
5619,2002-06-18,38.14638137817383,38.7015266418457,38.06707763671875,38.06707763671875,2334490.0,-0.0026954567685716357,-15.00048102361826,0.1136327610426938,25.485443694135498,24.456551999845075,1.72158798804589,2.7257260211441405,3.144765427633608,4.555256399194626,13.098533286552325,0.6344490051269531,-1.1522934584695221,-2.353022384643552,-5.46573714935478,0.7596923800676763,-3.909379766999166,-0.7966650022879378,1.143855084996666,54.20557806750107,30.6299832589605,1.5563573823556125,6,0.7692737579345703,1.6416435241699219,3.28328800201416,4.893207550048828,-10.547750473022457,1,-0.14033257515491504,1.0600008658133595,38.24948120117188,5.20891364902507,37.123329162597656,-1.9333278361094144,38.02742385864258,-0.14033257515491504
5620,2002-06-19,37.21056747436523,38.392234802246094,37.21056747436523,37.63088989257813,1399130.0,-0.024532180248794,-4.62267096247205,-5.300158737794205,22.210425642957617,23.1414812067348,2.229161155888164,3.489414745445167,3.9374237734329327,5.424492418086707,14.617935487199633,1.1816673278808665,-1.3378067433152125,-3.065985298156747,-6.452685535226948,0.32071493891345426,-4.759335416691847,-1.3726351796216463,1.4909591674804759,40.093263876897836,15.796551927885364,1.6933501185351012,6,1.4037227630615305,2.5774574279785227,4.219101905822761,5.829021453857429,-8.890249252319329,2,-0.3265132179141027,-15.00048102361826,38.14638137817383,1.0600008658133595,38.24948120117188,5.20891364902507,37.123329162597656,-0.3265132179141027
5621,2002-06-20,35.99717712402344,37.41676330566406,35.838565826416016,37.21056747436523,3030524.0,-0.032608756939213834,-1.062177095561022,2.8868085492579514,19.514474678183348,22.448265103994537,2.8717766335898745,4.502022218592586,4.972710577180294,6.565346007743145,16.04013714419598,1.5781974792480469,-1.5495133798906622,-4.00537185668945,-7.84014547374084,-0.17059823963806053,-5.922758665215142,-2.087985048163759,2.7043495178222656,5.540114162673816,-19.405298183319168,1.9173868085256933,6,2.4386730194091797,3.7868824005126953,5.620843887329102,7.042411804199219,-6.566568374633789,3,-0.29499883642609437,-4.62267096247205,37.21056747436523,-15.00048102361826,38.14638137817383,1.0600008658133595,38.24948120117188,-0.29499883642609437
5622,2002-06-21,34.815513610839844,35.56099319458008,34.40311813354492,35.37065887451172,5167930.0,-0.032826560513685044,1.4745840093266698,0.4575158056230633,17.38769757519448,20.809483231563856,3.5433411889413833,5.358811804773644,5.978298156846385,7.72055602427092,18.355636995100493,1.5940589904785156,-1.8460868130297285,-4.8063646316528335,-9.109873262379843,-0.5028560009258243,-6.958118947016338,-2.654610316289329,3.57672119140625,9.594143425375531,-16.702790955290236,2.1517543153635037,6,2.9026126861572266,4.250822067260742,6.881814002990723,8.224075317382812,-5.210430145263672,4,-0.245785870828356,-1.062177095561022,35.99717712402344,-4.62267096247205,37.21056747436523,-15.00048102361826,38.14638137817383,-0.245785870828356
5623,2002-06-24,35.085155487060554,35.219974517822266,33.602127075195305,34.339675903320305,4246189.0,0.007744877161219188,2.187507280905815,-1.3428549832334926,16.554620218320935,18.93860315860062,2.728930410246633,4.800637305031621,5.5177658477933775,7.403979721821798,20.95199381455669,1.6178474426269602,-2.132909270641278,-4.197291374206536,-8.812538202505344,0.4179554540922723,-6.50491478835594,-1.8896679600571318,2.509255981445307,29.08241239937575,4.50538138585733,2.3076234141494028,6,1.7606029510497976,3.5212059020996023,6.774750709533684,7.954433441162102,-5.51179504394532,0,-0.2176763056976223,1.4745840093266698,34.815513610839844,-1.062177095561022,35.99717712402344,-4.62267096247205,37.21056747436523,-0.2176763056976223
5624,2002-06-25,34.276229858398445,35.116878509521484,34.101757049560554,35.013778686523445,3440706.0,-0.023056065091700773,1.1512542542785482,-0.9893615388157807,14.918408123084205,17.67876314694656,2.9185380068266227,5.282000061391109,6.158514639429548,8.159777521187515,23.44171768922706,1.0151214599609304,-2.3129664243499803,-4.626339340209952,-9.581685946707559,0.329007266287654,-7.104012643458752,-2.1486660369611528,2.519724731445308,14.072810500614278,-7.5936583841956455,2.477673303248802,6,2.1492042541503764,3.9217033386230398,7.603502273559563,8.763359069824212,-5.4800720214843786,1,-0.1901897519817909,2.187507280905815,35.085155487060554,1.4745840093266698,34.815513610839844,-1.062177095561022,35.99717712402344,-0.1901897519817909
5625,2002-06-26,34.181060791015625,34.268299102783196,33.586265563964844,33.70522308349609,4141658.0,-0.0027765325351120085,1.0975503883244802,-0.6451609566368849,13.71785676928792,18.109545559794594,2.5620381574252136,5.07259882907092,6.123118667129674,8.206424350611428,25.84273066159889,0.6899642944336009,-2.5976599817370243,-4.36304340362549,-9.601955491339588,0.8758686840886085,-6.982499447482539,-1.7435873597684406,1.976128295898441,15.52788350651601,-1.5196604993732716,2.6194560438570487,6,1.9628353118896484,3.94549560546875,7.817630767822266,8.858528137207031,-5.472141265869141,2,-0.1925753541152363,1.1512542542785482,34.276229858398445,2.187507280905815,35.085155487060554,1.4745840093266698,34.815513610839844,-0.1925753541152363
5626,2002-06-27,34.458633422851555,34.49828720092773,33.903488159179695,34.339675903320305,3086384.0,0.008120655866505233,5.0000384807787075,0.24999599159838648,17.926936769013196,19.07346042354394,1.9277153245990206,4.481380481283992,5.772017015003023,7.889681874002001,28.0439124221978,0.5947990417480327,-2.9103350043746445,-3.740487861633305,-9.106278247533645,1.6253025242670347,-6.423383054583475,-1.0575926686831352,1.1843709594726661,44.17661683373124,23.941077794148164,2.6828951929501703,6,1.685262680053718,3.6679229736328196,7.39135932922364,8.5809555053711,-6.89965629577636,3,-0.178135770083528,1.0975503883244802,34.181060791015625,1.1512542542785482,34.276229858398445,2.187507280905815,35.085155487060554,-0.178135770083528
5627,2002-06-28,34.537940979003906,34.77585983276367,34.10968780517578,34.14141082763672,2962938.0,0.0023015293490935562,-1.8965500082932494,3.3333760903027194,18.728828551932153,18.493854669123262,1.6126952756938238,4.088917465807732,5.625233315117171,7.763416948093308,30.254956341932942,0.6661720275878906,-3.0740564849362286,-3.3292829513549833,-8.740783169877744,2.0822172671677777,-6.035033060616364,-0.6235328420936028,0.6937156396484383,58.252445320325876,34.40066341489958,2.7057501092613814,6,1.6059551239013672,3.5886154174804688,7.280328750610352,8.386653900146484,-6.027286529541016,4,-0.14787599042800714,5.0000384807787075,34.458633422851555,1.0975503883244802,34.181060791015625,1.1512542542785482,34.276229858398445,-0.14787599042800714
5628,2002-07-01,33.475234985351555,34.69655227661133,33.308692932128906,34.55380249023437,3479542.0,-0.030769234167676185,1.0348843062570052,-2.7200138530803866,17.158398111823033,17.568627382199654,2.153408977055939,4.802604825969702,6.584480079166802,8.770736426225831,32.52572236187948,1.3878593444824219,-3.125015582972182,-4.01409397125245,-9.548884883603094,1.5206969410981976,-6.781489427427772,-1.246698515077128,1.4273434223632862,9.210451366546375,-16.177297983508893,2.7673954561753233,7,2.3752288818359446,4.512535095214851,8.388635635375984,9.449359893798835,-4.449089050292962,0,-0.11561237797042878,-1.8965500082932494,34.537940979003906,5.0000384807787075,34.458633422851555,1.0975503883244802,34.181060791015625,-0.11561237797042878
5629,2002-07-02,32.19840240478516,33.69729232788086,31.127765655517575,33.18973159790039,7030453.0,-0.038142602467917563,1.56126575395596,0.9191165027940799,17.374230038673545,17.03127231505698,2.7913304718817784,5.644278010590277,7.780511943318984,9.979890065321406,35.13907806960699,2.569526672363285,-3.136583544972197,-4.830949401855463,-10.524826376845766,0.86292757313484,-7.677887889350615,-1.9840109143603115,2.5774574279785085,29.34783745291904,2.7222131813081667,2.846938487495151,7,2.073862075805657,4.389610290527337,9.780462265014641,10.726192474365227,-2.0936889648437536,1,-0.08152708723460789,1.0348843062570052,33.475234985351555,-1.8965500082932494,34.537940979003906,5.0000384807787075,34.458633422851555,-0.08152708723460789
5630,2002-07-03,32.2777099609375,32.63458633422852,31.667049407958984,32.16667938232422,3452810.0,0.002463089787974937,1.3461602501248542,-0.1120017239322595,19.460850600488996,17.02531408420205,2.1665471601828656,5.105300482160004,7.6043192772767085,9.827105980714038,38.00003540126377,0.9675369262695384,-3.3262442406355035,-4.293647384643556,-9.968084858440633,1.3807900891535176,-7.130866121542091,-1.456428647745021,2.418842315673828,31.52178232109141,1.4650674612810697,2.8372187368985373,7,1.0666694641113281,4.310302734375,9.701154708862305,10.64688491821289,-2.569528579711914,2,-0.10786242667886936,1.56126575395596,32.19840240478516,1.0348843062570052,33.475234985351555,-1.8965500082932494,34.537940979003906,-0.10786242667886936
5631,2002-07-05,34.117618560791016,34.418983459472656,32.45218276977539,32.47597503662109,1650812.0,0.05700245160143558,-1.3286384340399393,14.785508142651064,35.478944968719816,19.035452683482642,0.035743867137298935,2.8236561502595094,5.675147158712214,7.9224075673824075,40.726514336575,2.1412734985351562,-3.522974728649004,-2.081395339965823,-7.338232210631574,3.1754415306999313,-4.709813775298699,0.5470230953670523,-2.989852905273441,81.95657129472588,49.09635242733739,2.6284184353328772,7,-0.9437484741210938,2.4703941345214844,7.861246109008789,8.806976318359375,-5.012166976928711,4,-0.1585309662222547,1.3461602501248542,32.2777099609375,1.56126575395596,32.19840240478516,1.0348843062570052,33.475234985351555,-0.1585309662222547
5632,2002-07-08,33.46730422973633,34.53001022338867,33.142147064208984,34.117618560791016,3123581.0,-0.019060953210903397,-1.1341420493207255,-0.396136141299926,25.783143422429745,20.060844150605842,0.530489536901321,3.082349558878491,6.21964217423681,8.51033076198344,42.73133377030557,1.3878631591796875,-3.6356101526906883,-2.382761383056639,-7.372241711377107,2.606718945263829,-4.877501547216873,0.11197878110359483,-2.273714218139652,65.55557455832809,32.978233008879556,2.4947401641602336,7,-0.3449821472167969,3.1088123321533203,8.460012435913086,9.457290649414062,-4.845621109008789,0,-0.1765402753117914,-1.3286384340399393,34.117618560791016,1.3461602501248542,32.2777099609375,1.56126575395596,32.19840240478516,-0.1765402753117914
5633,2002-07-09,32.008068084716804,33.15007781982422,31.841522216796875,33.110427856445305,4143549.0,-0.04360184301079639,1.2147757170758477,1.695118374433916,22.669509229837956,20.922077606911817,1.6844796680183052,4.0911301958412665,7.57590813058723,9.89932329195755,44.909109981576044,1.6257820129394531,-3.6507033584674247,-3.422863197326656,-8.21057679567896,1.3648504010256488,-5.816719996502812,-1.0290063981505,-0.6810212646484466,25.874166646111078,-3.8034613705979297,2.393856799176153,7,0.943744659423821,4.5482215881347585,9.715034484863274,10.916526794433587,-2.220581054687507,1,-0.10926662696408895,-1.1341420493207255,33.46730422973633,-1.3286384340399393,34.117618560791016,1.3461602501248542,32.2777099609375,-0.10926662696408895
5634,2002-07-10,31.60360336303711,32.95974349975586,31.286378860473636,32.158748626708984,3614336.0,-0.012636336582676155,-1.8133367538360512,0.5035971720932872,23.79541399420654,22.041806187458327,1.8662162063391534,4.026194725062268,7.887453770878686,10.226807074745757,47.02357340724311,1.673364639282223,-3.5355864483667716,-3.398280143737793,-7.923072224445683,1.1265119369700969,-5.6606761840917414,-1.1358841033838445,2.9264068603515625,9.779918463927569,-17.812672700847703,2.262396040353946,7,1.3482093811035156,4.952686309814453,10.081828117370605,11.320991516113281,-1.364068984985348,2,-0.08155580863266543,1.2147757170758477,32.008068084716804,-1.1341420493207255,33.46730422973633,-1.3286384340399393,34.117618560791016,-0.08155580863266543
5635,2002-07-11,32.103233337402344,32.41252899169922,30.969152450561523,31.40533828735352,3600213.0,0.015809272399285756,1.1927709796035455,-1.2571395195426245,30.50040803477006,23.438858550320205,1.1631703790261625,3.1628038846957196,7.275273299055172,9.661057415153294,47.88917314884309,1.4433765411376953,-3.4312071075289126,-2.564770126342772,-6.896840686097889,1.7673004334123448,-4.730805406220334,-0.39873484646521007,2.361904258728025,31.848530865090268,1.4058721480323975,2.166035279877559,7,0.7692728042602539,4.373749732971191,9.582198143005371,10.821361541748047,-1.3085536956787074,3,-0.06225291628592844,-1.8133367538360512,31.60360336303711,1.2147757170758477,32.008068084716804,-1.1341420493207255,33.46730422973633,-0.06225291628592844
5636,2002-07-12,32.14288711547852,32.50769805908203,31.64325714111328,32.158748626708984,2358952.0,0.001235195771697617,1.422216046347564,-0.022727645409366316,34.887899457001254,25.23431087310566,0.849854289622705,2.8034244025750965,7.10893716788015,9.566239933696941,48.698293949985896,0.86444091796875,-3.21784485717734,-2.230889511108394,-6.398473346993171,1.9366943247763828,-4.314681429050779,-0.14709759316600923,2.1824110748290906,32.96213271627277,-0.11285995609673449,2.0837919179423876,7,0.689965248107903,4.334095954895012,9.542544364929192,10.781707763671868,-1.332347869873054,4,-0.07574632998914699,1.1927709796035455,32.103233337402344,-1.8133367538360512,31.60360336303711,1.2147757170758477,32.008068084716804,-0.07574632998914699
5637,2002-07-15,31.865314483642575,31.88117599487305,30.75502586364746,31.56395149230957,3899811.0,-0.008635584937928042,5.761917850577946,-18.999639249647537,31.810043566486698,26.862271479179398,0.7917021006532856,2.8110040337118853,7.268563240918869,9.780143302128042,48.58468306217997,1.3878612518310618,-2.991022789701134,-2.2455614089965827,-6.345666507635531,1.854543689642366,-4.295613958316057,-0.1955088596771084,2.325737877075195,46.357600599507535,12.249744998551954,2.0500525493194752,7,0.7772035598754918,4.203240394592289,9.82011699676514,11.059280395507816,-1.8557701110839808,0,-0.08661025144430912,1.422216046347564,32.14288711547852,1.1927709796035455,32.103233337402344,-1.8133367538360512,31.60360336303711,-0.08661025144430912
5638,2002-07-16,31.80980110168457,32.705963134765625,31.286378860473636,31.5242977142334,3171875.0,-0.0017421256578685762,-2.729167606134878,0.9473737507990567,34.769845608948685,28.795117653654415,0.6550111310868516,2.4868377553658547,7.219415893958924,9.784061097508697,49.12267885845719,1.4195842742919886,-2.8773764458365534,-1.979090785980226,-5.705102084915509,1.7469205129550573,-3.8420964354478713,-0.11608513651258434,2.1750896692089796,47.84173813291208,10.736940805116568,1.8630056494676421,7,0.8327169418334961,4.0842790603637695,9.60797119140625,11.11479377746582,-1.498891830444336,1,-0.10022439218547008,5.761917850577946,31.865314483642575,1.422216046347564,32.14288711547852,1.1927709796035455,32.103233337402344,-0.10022439218547008
5639,2002-07-17,32.793201446533196,32.951812744140625,31.88117599487305,31.88117599487305,3100254.0,0.03091501080767678,-1.3478220861461863,3.1944470424755447,42.277159501654396,31.33026308711724,-0.26277801994303474,1.1402909872811406,6.149828053311701,8.746661950174754,50.051804185051196,1.1420116424560547,-2.7625189604842717,-0.7280314445495648,-3.85737874406432,2.4013158549651905,-2.292705094306939,0.8366422052078129,0.9978974299255867,92.77985047089221,50.758585634959275,1.5646736497573774,7,-0.1506834030151296,3.100878715515144,8.596813201904304,10.131393432617195,-1.2292499542236257,2,-0.09165663259210866,-2.729167606134878,31.80980110168457,5.761917850577946,31.865314483642575,1.422216046347564,32.14288711547852,-0.09165663259210866
5640,2002-07-18,25.06082534790039,26.186975479125977,24.78325271606445,25.536663055419922,22883270.0,-0.23579204705706613,-1.723076524609077,-0.5217373118846315,21.41824755563374,29.767963374552117,7.0830880961445715,8.343546612976233,13.69416217385539,16.363192423141157,51.26003642565844,8.009948730468746,-2.7167385355038434,-7.852920436859129,-12.374270105335725,-3.3315707683825337,-10.11359527109743,-5.592245602620832,8.54810914778971,3.398060746103298,-36.76634421264432,2.2606748342382983,7,4.595806121826172,7.375495910644531,16.26376247406006,17.86376953125,5.821090698242184,3,0.20664558961084833,-1.3478220861461863,32.793201446533196,-2.729167606134878,31.80980110168457,5.761917850577946,31.865314483642575,0.20664558961084833
5641,2002-07-19,25.3780517578125,26.052154541015625,24.70394515991211,24.902212142944336,12793922.0,0.01265825867697079,-2.0908991527739818,-1.0000040084016097,22.539240520805308,29.40752971881607,6.029889683992504,7.578526190951223,13.142938458897632,15.947377445974297,51.95311866239909,1.3482093811035156,-2.5930739745813014,-7.004737758636473,-12.40928180939214,-1.600193707880802,-9.70700978401431,-4.302465733258636,7.573760986328125,8.173101604945867,-28.47627571390669,2.7022720253778356,7,3.548959732055664,6.598291397094723,15.133644104003906,16.693998336791992,5.527656555175781,4,0.2134374984968519,-1.723076524609077,25.06082534790039,-1.3478220861461863,32.793201446533196,-2.729167606134878,31.80980110168457,0.2134374984968519
5642,2002-07-22,26.25835227966309,26.30593681335449,24.83876609802246,24.98151969909668,9163068.0,0.034687474446480904,1.138730252292436,2.6833255169815327,28.12500686533889,30.013696122760617,4.491823620067407,6.349833651985701,12.044527674494791,14.978811256107402,52.1115928426302,1.4671707153320277,-2.518851296148526,-5.6965791702270465,-11.620172360160307,0.2270140197062176,-8.658375765193679,-2.7347825752604145,5.8686737060546825,18.84616967812748,-20.395238289257165,2.961796594966632,7,2.573492050170895,5.444383621215817,14.183951377868649,15.436992645263668,4.314268112182614,0,0.173361485803053,-2.0908991527739818,25.3780517578125,-1.723076524609077,25.06082534790039,-1.3478220861461863,32.793201446533196,0.173361485803053
5643,2002-07-23,27.44794845581055,28.03481674194336,26.448686599731445,26.448686599731445,9363178.0,0.04530353479448124,-2.1746035987715238,0.782609929671302,35.52441187616094,31.316918109644437,2.8914121406306776,4.805100640433299,10.657652561509988,13.700006151508017,51.60083441430838,1.7764644622802699,-2.749975967192384,-4.125122642517088,-10.182233104450436,1.9319878194162605,-7.153677873483762,-1.0965674115504136,3.936769447326654,33.26924526704932,-6.925232011229774,3.028555230966675,7,1.3799304962158168,4.254787445068356,11.903891563415524,13.030042648315426,2.4109153747558594,1,0.0933255875524559,1.138730252292436,26.25835227966309,-2.0908991527739818,25.3780517578125,-1.723076524609077,25.06082534790039,0.0933255875524559
5644,2002-07-24,27.75724220275879,28.5899600982666,26.96417808532715,27.24968147277832,7473797.0,0.011268373934983922,-2.0147060904010754,0.5079356595998081,36.415628429369924,31.974164820155536,2.2117203046726637,4.197592347040562,10.129385980600652,13.27972959381023,50.934309181217394,1.6257820129394531,-2.8495922560915012,-3.489879512786864,-9.63547120334784,2.655712177774113,-6.562675358067352,-0.4170836675063754,2.9593984260559054,78.57141805377563,35.739908844963814,3.072795845280489,7,1.0706367492675781,3.945493698120117,11.594597816467285,12.720748901367188,2.276094436645508,2,0.09200002831072451,-2.1746035987715238,27.44794845581055,1.138730252292436,26.25835227966309,-2.0908991527739818,25.3780517578125,0.09200002831072451
5645,2002-07-25,27.59863090515137,28.0744686126709,26.845218658447266,27.86034202575684,7735314.0,-0.005714231134664183,2.5632277326256796,-0.5156252348670465,28.207845700167383,31.231936624951775,1.8597268573333459,4.045178110592765,10.022015535787641,13.302515669054753,50.086092687107964,1.2292499542236328,-2.7831912645113377,-3.3193693161010707,-9.508263943424456,2.869525311222315,-6.41381662976276,-0.22492200243937788,2.516740176773066,74.48982546796378,35.09516064410262,3.094447313661693,7,1.2292480468749964,3.949459075927731,11.753209114074703,12.879360198974606,2.355400085449215,3,0.1436781629054671,-2.0147060904010754,27.75724220275879,-2.1746035987715238,27.44794845581055,1.138730252292436,26.25835227966309,0.1436781629054671
5646,2002-07-26,28.3203182220459,28.55030632019043,27.75724220275879,27.915855407714844,4261825.0,0.026149388329252954,-1.1977995258646892,-1.5454552079993003,32.87598700137511,31.35037478438382,0.602102830406146,2.9935243393379736,9.04645261448595,12.442755580588653,49.3350557370685,0.951675415039059,-2.716734047213901,-2.2907662391662598,-8.347765704578961,3.7662332262464417,-5.3192659718726105,0.737733493540091,1.2539102676773055,92.81183867848067,54.383045865735355,3.0284997327063516,7,0.5075607299804688,2.7400360107421875,10.880839347839355,12.157672882080078,0.2696418762207031,4,0.0904508842030809,2.5632277326256796,27.59863090515137,-2.0147060904010754,27.75724220275879,-2.1746035987715238,27.44794845581055,0.0904508842030809
5647,2002-07-29,29.43060874938965,29.62887382507324,28.312387466430664,28.43134880065918,4708195.0,0.03920473345809539,-1.1282005426738966,2.4705854613189975,41.220958462501734,32.06716510144527,-0.9944469486658036,1.561021096806762,7.659018082652437,11.189696377919518,48.607735278940034,1.3164863586425746,-2.784148466327302,-0.9251091003417962,-6.709543397546895,4.859325196863303,-3.8173262489443474,1.967108048260755,-4.726663589477539,93.7656162472547,51.528442336491636,2.8922171486025494,7,-0.6027297973632812,0.7018604278564453,9.679346084594727,11.043416976928711,0.11895942687988281,0,0.05012127258934873,-1.1977995258646892,28.3203182220459,2.5632277326256796,27.59863090515137,-2.0147060904010754,27.75724220275879,0.05012127258934873
5648,2002-07-30,29.605083465576172,30.13643455505371,29.13717460632324,29.501983642578125,3752534.0,0.005928342076517268,-1.3999963351840534,0.10317617866004963,43.0845276900052,32.15687267792869,-1.692538009140538,1.140196573803415,7.198854914016323,10.876450176074783,47.446566208365255,0.9992599487304723,-2.9497586428146825,-0.5571268081665046,-6.158191403189392,5.043937786856386,-3.3576591056779534,2.2434054893449407,-4.802639732360841,83.85547754477571,35.963069029194685,2.8005322975114453,7,-2.1848936080932617,0.3568763732910156,8.787147521972656,10.15121841430664,-0.7216892242431605,1,0.032681445650864394,-1.1282005426738966,29.43060874938965,-1.1977995258646892,28.3203182220459,2.5632277326256796,27.59863090515137,0.032681445650864394
5649,2002-07-31,29.573360443115234,29.96989250183105,28.84374046325684,29.96989250183105,4358538.0,-0.0010715397069501753,4.680005002477254,-3.846098346098312,40.952926751543686,34.327392588585354,-2.4200782263610776,1.0173338187371357,6.977491971048877,10.75438564748304,45.63233242244545,1.1261520385742116,-3.0875536146392406,-0.4575977325439453,-5.9802356472817735,5.065040182193883,-3.2189166899128594,2.3037212248249688,-4.55755707702637,82.89160815858179,31.607810368152712,2.7613189573689145,7,-2.153170585632324,0.3370513916015625,8.15269947052002,9.651590347290032,0.38067054748535156,2,0.009654073232575167,-1.3999963351840534,29.605083465576172,-1.1282005426738966,29.43060874938965,-1.1977995258646892,28.3203182220459,0.009654073232575167
5650,2002-08-01,28.796157836914066,30.16815757751465,28.55030632019043,29.66059684753418,3638672.0,-0.026280496857843727,-1.385961359138914,2.1799977873658696,38.63146898020196,36.11541797296276,-1.181549772267605,1.6024944726379715,7.499631453843019,11.381597165221987,43.76029387301075,1.6178512573242188,-3.3155140333388182,-1.0607227325439403,-6.504087468565469,4.382642003477589,-3.7824051005547012,1.6609596354668241,-3.5755292232666065,43.09216511842447,-10.075075868379983,2.721682368010764,8,-1.2926959991455114,0.9437446594238246,8.51552581787109,10.4287929534912,1.673364639282223,3,0.0429633289794058,4.680005002477254,29.573360443115234,-1.3999963351840534,29.605083465576172,-1.1282005426738966,29.43060874938965,0.0429633289794058
5651,2002-08-02,28.708919525146484,29.34337043762207,28.312387466430664,28.804088592529297,3214116.0,-0.0030295122099848193,-1.3214241233438553,0.11009344350915173,39.13755525874759,37.33903446111928,-0.6393772721223243,1.3320450781421833,7.331670059122672,11.31048284603635,43.56649936995722,1.0309829711914062,-3.726965121689375,-0.8775260925292976,-5.954714879540674,4.199662694482079,-3.416120486034984,1.6610683009763925,-3.1914391736669927,21.367520489065303,-31.311898098013724,2.5385943935056887,8,-0.4004974365234375,1.0309829711914062,8.42630672454834,10.508100509643555,1.744741439819336,4,0.043370195954727464,-1.385961359138914,28.796157836914066,4.680005002477254,29.573360443115234,-1.3999963351840534,29.605083465576172,0.043370195954727464
5652,2002-08-05,27.558977127075195,28.748573303222656,27.48760032653809,28.47100067138672,5094292.0,-0.040055230816472887,-1.390975159446454,9.583193041526375,36.39593844179478,37.43587074618971,0.7984234839272304,2.125637591037936,8.177108617512744,12.319483967105484,43.57361059300082,1.2609729766845668,-3.094540475096288,-1.73205213546753,-6.538821854060217,3.074717583125153,-4.135436994763872,0.6713327238288116,-1.7624561420335958,2.6627597866489294,-48.537177896698346,2.403384859296342,8,0.9477109909057617,2.1809253692626953,9.576249122619629,11.162378311157227,2.7757244110107386,0,0.037410059395075246,-1.3214241233438553,28.708919525146484,-1.385961359138914,28.796157836914066,4.680005002477254,29.573360443115234,0.037410059395075246
5653,2002-08-06,28.51065444946289,29.541637420654297,27.955509185791016,27.955509185791016,3821129.0,0.03453238913764789,-4.714281787697213,-0.6086961977401012,36.2665285136357,37.41930408888591,0.014911991305059047,0.9470648669285922,6.943604548749306,11.238946127344477,42.90817902298929,1.9826602935791016,-2.4335764765506624,-0.6055041313171401,-5.247736049986571,4.036727787352291,-2.9266200906518556,1.7156118280175754,-2.451835268872909,38.16572552412713,-7.453470770505646,2.3211159593347164,8,-0.003966331481933594,1.1895942687988281,8.624571800231934,10.147254943847656,0.9596080780029297,1,0.03643949066999452,-1.390975159446454,27.558977127075195,-1.3214241233438553,28.708919525146484,-1.385961359138914,28.796157836914066,0.03643949066999452
5654,2002-08-07,29.026145935058594,29.73197364807129,28.47100067138672,29.73197364807129,3629467.0,0.018080661266806297,2.5730333435119452,-1.271428865922709,73.67424587499637,42.471126330533565,-0.3371071509635932,0.24092860284063988,6.1464657158811065,10.582734071203056,41.97458874350294,1.2609729766845703,-1.9051631986168829,0.03886022567748881,-4.453298159046007,4.531018610400984,-2.207218966684259,2.2849394180392366,-2.72076645065313,57.3964838079841,6.170708604012802,2.2460791923617474,8,-0.19826698303222656,0.5908317565917969,7.892971038818359,9.492977142333984,0.8247852325439453,2,-0.004918038173065353,-4.714281787697213,28.51065444946289,-1.390975159446454,27.558977127075195,-1.3214241233438553,28.708919525146484,-0.004918038173065353
5655,2002-08-08,30.10471343994141,30.26332664489746,28.954769134521484,29.31164932250977,3470085.0,0.03715848143587297,1.3571443296135604,-1.1235944732838454,75.86805780273934,47.24802308624071,-1.1430013732045659,-1.0488130101323137,4.8098509991031655,9.354866428137267,40.75531828662612,1.3085575103759766,-1.5615751609593502,1.2173537254333517,-3.0670703051876806,5.501777756054384,-0.9248582898771645,3.359565740743868,-3.5675672699493965,94.28570446924314,36.06025776425574,2.1422120153105153,8,-1.2292499542236364,-0.4877357482910192,5.32542514801025,7.323945999145504,-0.3013648986816406,3,-0.005005277650007689,2.5730333435119452,29.026145935058594,-4.714281787697213,28.51065444946289,-1.390975159446454,27.558977127075195,-0.005005277650007689
5656,2002-08-09,29.708181381225586,30.21574211120605,29.271995544433594,29.62094306945801,2401824.0,-0.013171759947388395,-1.4040414346655692,0.11000158732448793,69.93584215547783,50.4385657187936,-0.5910531429933954,-0.8896480378634877,4.938152063173817,9.607774054362096,39.562517681574406,0.9437465667724574,-1.2415419051654482,0.9425569534301772,-3.0829217432229044,4.968035650083259,-1.0701823948963636,2.955296301756718,-2.8729407732411367,79.99999999999997,16.099624056628805,2.0127393483265417,8,-0.8327178955078125,-0.09120368957519531,5.258014678955078,7.720478057861328,-0.8485794067382812,4,0.025627320811089538,1.3571443296135604,30.10471343994141,2.5730333435119452,29.026145935058594,-4.714281787697213,28.51065444946289,0.025627320811089538
5657,2002-08-12,29.105451583862305,29.486122131347656,28.96270179748535,29.18475914001465,2771151.0,-0.020288343794217623,-1.8695729462941275,-0.9090909090909461,60.2753140796358,52.34865309541922,-0.04391558811846963,-0.5315335830353227,5.265997062656815,10.057737690875953,38.06076365532274,0.7454795837402344,-0.7754709983705865,0.4778203010559068,-3.2806182295363016,4.236258831648112,-1.4013989642401938,2.3570395663520074,-1.9959640929248152,49.82813495641595,-17.205506199406273,1.8792192652961024,8,-0.22998809814453125,0.5115261077880859,5.775489807128906,8.32320785522461,-0.737548828125,0,0.046321541420475176,-1.4040414346655692,29.708181381225586,1.3571443296135604,30.10471343994141,2.5730333435119452,29.026145935058594,0.046321541420475176
5658,2002-08-13,28.62168312072754,29.67645835876465,28.55030632019043,29.105451583862305,3948231.0,-0.016621231996379437,-2.5949317762528996,6.0999037999037995,55.24543413346913,53.93670947118872,0.3192614996466787,-0.31500791155537655,5.468193846373694,10.381843420733176,37.337073679517665,1.1261520385742188,-0.43709079694447794,0.15345773696899556,-3.294301617973467,3.601217091911458,-1.5704219405022357,1.8773374144402268,-1.259888497473252,8.407089534370195,-54.80558648993718,1.7238796774712322,8,0.2537803649902344,0.305328369140625,6.227536201477051,8.806976318359375,-0.6661739349365234,1,0.05985037323391529,-1.8695729462941275,29.105451583862305,-1.4040414346655692,29.708181381225586,1.3571443296135604,30.10471343994141,0.05985037323391529
5659,2002-08-14,29.787487030029297,29.94610023498535,28.11412239074707,28.63754463195801,4478074.0,0.040731493825305165,1.497296608638112,-2.3770511839895208,61.83532759548519,56.514915983997966,-0.9085143245861964,-1.8103560112549957,4.016798856450173,9.06976587262669,36.876310452014025,1.8319778442382812,-0.3016688738834823,1.4695473670959487,-1.3975721885643537,4.336666922756251,0.03598758926579748,2.9031071449261,-2.1935698450435552,77.85973045841239,15.409556720995667,1.4335597778301503,8,-0.9120235443115234,-0.9556427001953125,4.966564178466797,7.641172409057617,-1.6971569061279261,2,-0.010649589280347094,-2.5949317762528996,28.62168312072754,-1.8695729462941275,29.105451583862305,-1.4040414346655692,29.708181381225586,-0.010649589280347094
5660,2002-08-15,30.23953437805176,31.24672508239746,29.779556274414066,29.98575210571289,2890687.0,0.015175746365134746,-3.404761972931919,0.2206912909416343,60.68904710004058,58.90952618858608,-1.2675876416436402,-1.9547560949211444,3.277246632701061,8.491582948813605,34.16474263204415,1.4671688079833949,-0.20041972587437584,1.6626592636108448,-0.8833204494875737,4.208638976709263,0.38966940706163555,2.935649120160054,-2.432064436273084,67.84811852999245,8.856858670959042,1.2729898565492086,8,-0.8723716735839879,-1.4116554260253942,4.514516830444332,7.189125061035153,-2.38712310791016,3,-0.012850833137539208,1.497296608638112,29.787487030029297,-2.5949317762528996,28.62168312072754,-1.8695729462941275,29.105451583862305,-0.012850833137539208
5661,2002-08-16,30.794679641723636,31.00087547302246,29.86679458618164,30.15229606628418,2028840.0,0.01835826096829085,1.1503744986492008,2.5312389613317587,58.09792890604371,61.32085846239151,-1.6715332568123422,-2.195878368145639,2.4310289878421294,7.783504762221501,31.292787490904463,1.1340808868408203,-0.045713973736436486,1.9469731330871625,-0.30124269731575026,4.195188963490075,0.8228652178857061,3.071081048288619,-2.680557250976566,85.56965293177133,29.697482605550164,1.124107915201456,8,-1.193562507629398,-1.9668006896972692,3.88006496429443,6.55467319488525,-3.315008163452152,4,-0.03219163543824355,-3.404761972931919,30.23953437805176,1.497296608638112,29.787487030029297,-2.5949317762528996,28.62168312072754,-0.03219163543824355
5662,2002-08-19,30.81053924560547,31.08811187744141,30.287118911743164,30.794679641723636,2161994.0,0.0005150111664204982,1.8055556483426694,0.024688682102407083,57.29365499585234,63.65720584930447,-1.3160506486729524,-1.9533633949342573,2.154329017310701,7.6128719583404205,28.435305469234507,0.8009929656982457,0.23009561488932206,1.7352233886718764,-0.3229101662459115,3.7933569435896644,0.7061566112129825,2.7642901661307704,-2.38315658569336,86.07592855759852,32.349550936367606,1.0290667774588949,8,-1.1301155090332031,-1.9826602935791016,3.8443784713745117,6.538813591003418,-3.2357006072998047,0,-0.06332045199099945,1.1503744986492008,30.794679641723636,-3.404761972931919,30.23953437805176,1.497296608638112,29.787487030029297,-0.06332045199099945
5663,2002-08-20,30.009544372558594,30.691579818725586,29.819210052490234,30.65192794799805,2674059.0,-0.025997431160219686,1.4175837535547027,-40.50438965725524,52.41439103155603,61.294999755588876,-0.3129932575144707,-1.0019931512575013,2.6815876275077812,8.240581519135745,26.756420340880364,0.9913291931152344,0.49809543557611136,0.806148719787597,-1.1414251986018904,2.7537226381770843,-0.16763823940714673,1.7799356789823406,-1.3002274703979495,60.50629998063792,10.036659001171962,0.9737869591947429,8,-0.3291206359863281,-1.1816654205322266,4.345992088317871,7.232745170593262,-1.6337108612060547,1,-0.05470398338744664,1.8055556483426694,30.81053924560547,1.1503744986492008,30.794679641723636,-3.404761972931919,30.23953437805176,-0.05470398338744664
5664,2002-08-21,30.310909271240234,30.49331474304199,29.573360443115234,30.49331474304199,2711508.0,0.010042301707093415,9.086915604446517,0.2839510205051088,58.850780288417134,59.40419114288641,-0.46147852207499795,-1.1618005540913785,2.1109918286160934,7.778840739489816,25.404378621687584,0.9199542999267543,0.9519654134667519,0.979830265045166,-0.9022808472482744,2.8619413773386064,0.038774708898447585,1.9208858211918844,-1.347851551055907,44.075798592311855,-7.02437085947588,0.9410555561467197,8,-0.6304855346679688,-1.4830303192138672,3.9573898315429688,6.931380271911621,-2.3554000854492188,2,-0.07770799827783725,1.4175837535547027,30.009544372558594,1.8055556483426694,30.81053924560547,1.1503744986492008,30.794679641723636,-0.07770799827783725
5665,2002-08-22,31.56395149230957,31.73049354553223,30.176088333129886,30.532968521118164,3701088.0,0.04133964474164609,1.279074450056199,-5.652149362667808,64.68189660499426,58.8204194150549,-1.660364865187983,-2.2161629263815215,0.6429813746567277,6.378045462896033,23.60611745588453,1.5544052124023438,1.3985734859928023,2.034606456756592,0.08663691285611819,3.9825760006570654,1.0606216848063568,3.008591228706827,-2.3725270359039285,92.27947255382364,35.872610648029436,0.9739847719502367,8,-1.6416435241699219,-3.3467321395874023,2.704347610473633,5.678338050842285,-3.9891128540039062,3,-0.11005026950616537,9.086915604446517,30.310909271240234,1.4175837535547027,30.009544372558594,1.8055556483426694,30.81053924560547,-0.11005026950616537
5666,2002-08-23,30.881916046142575,31.56395149230957,30.794679641723636,31.56395149230957,2099956.0,-0.021608050130642598,1.2558119373683767,-0.6615390023162401,67.95201137930596,59.67338578168492,-0.8876745259402128,-1.4043826797247085,1.1219794802528078,6.928388892186764,22.037967358442213,0.769271850585934,1.2974048468278454,1.224491119384762,-0.7256178501003987,3.174600088869923,0.2494366346421799,2.1995456041273442,-1.3858032990417435,60.66179233729932,-2.4382744065309794,0.975054484742581,8,-0.9596080780029261,-2.6646966934204066,0.16456031799316762,3.374486923217777,-1.7368106842040945,4,-0.09809963771271202,1.279074450056199,31.56395149230957,9.086915604446517,30.310909271240234,1.4175837535547027,30.009544372558594,-0.09809963771271202
5667,2002-08-26,30.90570831298828,31.14362716674805,30.231603622436523,30.881916046142575,2319863.0,0.0007704271590582845,2.6507959534261887,-0.03488420870120167,64.38095046128598,60.68844315144235,-0.7031935030646466,-1.3828999554666765,0.9203862844039463,6.77170599597045,21.225558283588043,0.912023544311527,1.0672329747102225,1.1745284080505378,-0.8496342447655039,3.1986910608665795,0.16244708164251875,2.186609734458557,-1.1414698700756816,61.76475009262041,-4.3038929885634545,1.0120813264080208,8,-0.9834003448486328,-2.6210784912109375,-0.45403099060058594,3.3110408782958984,-3.140533447265625,0,-0.11085449975844708,1.2558119373683767,30.881916046142575,1.279074450056199,31.56395149230957,9.086915604446517,30.310909271240234,-0.11085449975844708
5668,2002-08-27,30.572620391845703,31.064319610595703,30.366424560546875,31.048458099365234,2202344.0,-0.010777553381703164,1.7499962421272566,-19.99967933300968,59.49366377172434,60.42825828213559,-0.0718142154787138,-1.026225136281866,1.0318320952417963,6.966084695636297,20.689521211528692,0.6978950500488281,0.933033369785985,0.7930636405944824,-1.2643838843392707,2.8505111655282356,-0.23566012187239238,1.8217874030613572,-0.5724313366187488,46.323518359197735,-19.981129119664743,1.0287237624668761,8,0.07930660247802734,-1.4830303192138672,-0.3053302764892578,3.6441287994384766,-2.6171112060546875,1,-0.09805445902633858,2.6507959534261887,30.90570831298828,1.2558119373683767,30.881916046142575,1.279074450056199,31.56395149230957,-0.09805445902633858
5669,2002-08-28,29.85886383056641,30.572620391845703,29.747833251953125,30.572620391845703,2496393.0,-0.023346267089021433,1.3111160993442255,1.4999999999999925,48.419981661902355,59.06502878900912,0.7298873554653902,-0.3056537111155251,1.5144065763953272,7.5263293907918545,20.15239933017429,0.8247871398925781,0.9403311464149198,0.06503190994262908,-1.9903526024742177,2.120416422359476,-0.9626603462657926,1.0927241661510507,1.8716297149658203,5.600080809247056,-54.803717717447526,1.027692256208423,8,0.7930631637573207,-0.5710077285766637,0.4064435958862269,4.35788536071777,-2.553667068481449,2,-0.049668009058526086,1.7499962421272566,30.572620391845703,2.6507959534261887,30.90570831298828,1.2558119373683767,30.881916046142575,-0.049668009058526086
5670,2002-08-29,30.033336639404297,30.35056304931641,29.62887382507324,29.85886383056641,2597520.0,0.005843250092432584,-1.2749972943397556,-0.24444301923497944,52.15109487227436,58.40426945192364,0.5845624457280039,-0.40336879768963385,1.136181297818915,7.199320362570319,19.497744461022243,0.7216892242431712,1.0484313502606213,0.17764577865600728,-1.8251078236305034,2.180399380942518,-0.823731022487248,1.1790225797992626,1.6575037002563526,20.901632072923977,-35.49398117353685,1.0013768011432556,8,0.6185903549194336,-0.7454805374145508,0.23197078704833984,4.183412551879883,-3.100879669189453,3,-0.06918403634470416,1.3111160993442255,29.85886383056641,1.7499962421272566,30.572620391845703,2.6507959534261887,30.90570831298828,-0.06918403634470416
5671,2002-08-30,29.954030990600586,30.42193984985352,29.819210052490234,29.819210052490234,2026066.0,-0.0026405873498470678,-7.941189785668865,0.7727332356735405,56.031574049671214,58.264038235681284,0.5946115309947473,-0.23821303838177244,1.0457291861496714,7.115215968697761,18.68941561356862,0.6027297973632848,0.993866358093964,0.03608455657958842,-1.8926142475723502,1.964783360731527,-0.9282648454963827,1.0004339586555595,1.6543306884765663,21.466014075125393,-34.28311820670286,0.9643494020759694,8,0.6978960037231445,-0.34498405456542613,0.23395347595214844,4.262718200683594,-1.8240470886230469,4,-0.07942811947552231,-1.2749972943397556,30.033336639404297,1.3111160993442255,29.85886383056641,1.7499962421272566,30.572620391845703,-0.07942811947552231
5672,2002-09-03,28.5899600982666,29.34337043762207,28.518585205078125,29.097522735595703,3068604.0,-0.045538808875574155,-1.5365815029139085,-3.76471670085591,49.799596300773274,57.973505487816546,1.7998404115433928,1.2722876274771409,2.258786032887919,8.315909717947704,17.798679139271467,1.435445785522461,0.8865250106376408,-1.3795354843139656,-3.0849504416218636,0.3258794729939325,-2.232242962967913,-0.5268280056600183,2.9392220666503945,2.803705407515408,-56.499379225016405,0.8527074786539482,9,1.5345792770385742,1.0190868377685582,1.354156494140625,5.626789093017578,-1.1102886199951172,1,0.01941748997773307,-7.941189785668865,29.954030990600586,-1.2749972943397556,30.033336639404297,1.3111160993442255,29.85886383056641,0.01941748997773307
5673,2002-09-04,29.54956817626953,29.69231986999512,28.39169311523437,28.5899600982666,2261356.0,0.033564512671744096,1.0891732039209734,-1.890620009094018,48.45679271996314,56.81861798021054,0.8583921588340466,0.4158225283827832,1.1475083629822045,7.1897546278600615,17.3110409074352,1.3006267547607493,0.7873057319158718,-0.4718730926513679,-2.048628276879434,1.1048820915766981,-1.2602506847653991,0.31650449946266335,1.7989781710571329,53.090952341805554,-3.705188783273762,0.7883775921140321,9,0.5115251541137695,0.05947875976562855,-0.06939411163330078,4.667181015014648,-0.6978969573974609,2,-0.06038644287126582,-1.5365815029139085,28.5899600982666,-7.941189785668865,29.954030990600586,-1.2749972943397556,30.033336639404297,-0.06038644287126582
5674,2002-09-05,28.88339424133301,29.160966873168945,28.55030632019043,28.86753273010254,4217314.0,-0.022544286636022925,1.138890744625416,0.01652915559389849,41.441438188137944,54.23634482278206,1.4536444969834434,1.1286183697014778,1.6772226888530035,7.701671769147669,16.93116710595211,0.9992618560791016,0.6706821767526847,-1.1309094429016078,-2.7277988310423424,0.4659799452391269,-1.9293541369719769,-0.33246474883123867,2.228603847426271,24.218786697907323,-29.891366678779097,0.7984446940703673,9,1.0944280624389613,0.7256526947021484,-0.19231939315796254,5.333354949951168,1.5226821899413991,3,-0.03212520826981491,1.0891732039209734,29.54956817626953,-1.5365815029139085,28.5899600982666,-7.941189785668865,29.954030990600586,-0.03212520826981491
5675,2002-09-06,29.954030990600586,30.41400718688965,29.105451583862305,29.359233856201172,2780355.0,0.037067553083337534,-1.3740948689776886,37.49939874939035,45.018792743659176,51.6882094188213,0.14597555700117937,0.04860612086776683,0.4828217744416037,6.502331783187309,16.509026956779778,1.530612945556637,0.6825173925130024,-0.052738571166990766,-1.6492537415458877,1.5437765992119061,-0.8509961563564374,0.7455190140224559,0.9403427002767053,76.95310371521381,25.714361205444362,0.798257585189448,9,-0.186370849609375,-0.34498405456542613,-1.2887301445007324,4.203239440917969,1.1658039093017578,4,-0.08842997556311583,1.138890744625416,28.88339424133301,1.0891732039209734,29.54956817626953,-1.5365815029139085,28.5899600982666,-0.08842997556311583
5676,2002-09-09,30.46952247619629,30.69951057434082,29.34337043762207,29.541637420654297,2753498.0,0.017209419518777302,-1.0479019322356586,1.5600025653770302,48.09228512426059,49.87835771470737,-0.48518856462840887,-0.42891372500855596,-0.16194393378029304,5.887813206122146,15.981890487283287,1.35614013671875,0.6170366778116119,0.42468585968017436,-1.1781466081089853,2.027518327469334,-0.37673037421440725,1.226102093574756,-2.0778293609619176,90.0343895381752,41.41767362781343,0.8014162338945803,9,-0.74151611328125,-0.8604755401611293,-1.8478403091430664,3.2793197631835938,2.2523021697997976,0,-0.11608536066637432,-1.3740948689776886,29.954030990600586,1.138890744625416,28.88339424133301,1.0891732039209734,29.54956817626953,-0.11608536066637432
5677,2002-09-10,30.45366096496582,30.60434341430664,30.20781135559082,30.572620391845703,1692423.0,-0.0005205697346540861,3.3478088107661583,-0.12820491737567294,52.72373918640041,49.1261438718936,-0.6036763682023363,-0.32345251297392963,-0.2807630224877826,5.806842408882339,15.271010821602413,0.3965320587158203,0.36363807157977135,0.34141387939452983,-1.2075688972140313,1.890396656003091,-0.4330775089097507,1.1159052676988104,-2.0158115005493187,89.34709465842289,40.489674515695874,0.7744913883042803,9,-0.9080591201782227,-0.8446140289306605,-1.4294986724853516,3.2317352294921875,0.7216873168945312,1,-0.07630205989557248,-1.0479019322356586,30.46952247619629,-1.3740948689776886,29.954030990600586,1.138890744625416,28.88339424133301,-0.07630205989557248
5678,2002-09-11,30.334701538085934,31.24672508239746,30.334701538085934,30.73123359680176,1156527.0,-0.003906243883674221,-3.5999990379850915,3.333338677868873,50.14925587439243,49.31828545105917,-0.5833615665722292,-0.07333798120004431,-0.26638390472090023,5.816277899895166,14.207106738234387,0.912023544311527,0.11244327935498788,0.13680353164672354,-1.245634036817794,1.5192411001112411,-0.5544152525855353,0.8280223158789823,-1.8516188514709455,66.17648723208588,16.023776764168076,0.6912187842322581,9,-0.515492439270016,-0.49170017242431285,-1.2114062309265101,3.350694656372074,3.132602691650394,2,-0.09411762486701547,3.3478088107661583,30.45366096496582,-1.0479019322356586,30.46952247619629,-1.3740948689776886,29.954030990600586,-0.09411762486701547
5679,2002-09-12,29.47026252746582,30.18401908874512,29.38302421569824,29.93816947937012,2237524.0,-0.02849670399871218,-1.4938211488328121,1.179997787365847,36.19246840872554,47.54510473288707,0.24603011629667293,0.8075187308276561,0.5224361485217841,6.584682042634768,13.048936481031712,0.9516773223876953,-0.12011212623860246,-0.7117742538452134,-2.1210569677993085,0.6975084601088817,-1.4164156108222592,-0.0071328968681676486,-0.8766341450195334,17.037101699202953,-26.6390102972894,0.7046413569770473,9,0.34894657135009766,0.4520454406738281,-0.3667941093444824,4.2151336669921875,2.648832321166985,3,-0.020990356228324458,-3.5999990379850915,30.334701538085934,3.3478088107661583,30.45366096496582,-1.0479019322356586,30.46952247619629,-0.020990356228324458
5680,2002-09-13,29.85093116760254,29.85093116760254,29.22441291809082,29.42267799377441,1773501.0,0.01291704272338734,1.925924606285185,-0.915252855477381,42.919375937093854,46.0881938314896,-0.1824168379632276,0.4176577177588854,0.06645614403687716,6.101619367799408,12.868348708716088,0.6265182495117188,-0.28046261770310466,-0.31167545318603374,-1.728316679417354,1.1049657730452864,-1.0199960663016938,0.39664515992962635,-1.1511789171582052,30.980293773119023,-10.111548130130643,0.7083206131156604,9,-0.031722068786621094,0.07137680053710938,-0.6285028457641602,3.8344650268554688,3.410177230834961,4,0.018597251139501392,-1.4938211488328121,29.47026252746582,-3.5999990379850915,30.334701538085934,3.3478088107661583,30.45366096496582,0.018597251139501392
5681,2002-09-16,29.80334854125977,29.88265419006348,29.026145935058594,29.85093116760254,2156572.0,-0.001594008109013778,14.428595969832957,-0.11110863678471251,42.45384466739437,45.27199920555861,-0.17707794812254107,0.40808719297832496,-0.022693093703527012,6.039666753736807,12.729479884130523,0.8565082550048864,-0.28383681407461836,-0.3096915245056131,-1.7023834974544556,1.0830004484432294,-1.0060375109800361,0.3866544619688099,-1.001717377537311,34.999995705290296,-3.3332367485433636,0.6963459864744218,9,0.01586055755614879,0.11895942687987926,-0.5571279525756871,3.5727539062499964,3.4736213684081996,0,0.04417243105485369,1.925924606285185,29.85093116760254,-1.4938211488328121,29.47026252746582,-3.5999990379850915,30.334701538085934,0.04417243105485369
5682,2002-09-17,28.859601974487305,30.13643455505371,28.780296325683594,29.92230796813965,3090419.0,-0.03166578968352973,-1.2207795452912753,22.333907884717263,39.17834905886584,44.24106102099224,0.90400551711625,1.262931545024248,0.7915008586804078,6.863732593850401,12.567697608185282,1.3561382293701172,-0.3624745974134065,-1.1558912277221687,-2.614611002095277,0.3028285466509395,-1.8852511149087228,-0.4265313405356146,2.3871231079101562,3.2154039960746075,-32.69818145422372,0.7293598871865533,9,1.0389137268066406,1.0627059936523438,0.38661861419677734,4.516500473022461,5.995565414428711,1,0.13382799509581234,14.428595969832957,29.80334854125977,1.925924606285185,29.85093116760254,-1.4938211488328121,29.47026252746582,0.13382799509581234
5683,2002-09-18,28.367902755737305,28.97856140136719,28.13791465759277,28.558237075805664,5066804.0,-0.01703762994322222,-1.5853702888986592,0.179103459663582,40.309268151658245,44.11526435027227,1.3527100076702716,1.7131723678274682,1.1923055206059487,7.242566987544826,12.290674488416274,0.8406467437744212,-0.4883158317891301,-1.5655083656311035,-3.1998194605754833,0.06880272931327625,-2.3826639131032934,-0.7483528181589136,2.8294937515258773,11.240291289287088,-27.330122938203928,0.817155547472189,9,1.3244171142578125,1.5544052124023438,0.8783178329467773,5.008199691772461,5.02009391784668,2,0.09896556507178711,-1.2207795452912753,28.859601974487305,14.428595969832957,29.80334854125977,1.925924606285185,29.85093116760254,0.09896556507178711
5684,2002-09-19,27.955509185791016,28.24101257324219,27.36071014404297,27.36071014404297,4335085.0,-0.014537330217789357,-1.9599994869262511,-3.1250225473494337,36.8999970658533,43.21317594162717,1.8099801863329716,2.044900704673232,1.5201775373398227,7.546909418719082,12.042413701515775,1.007192611694336,-0.47072016000939954,-1.860131931304931,-3.7057136437370914,-0.014550218872770415,-2.7829227875210094,-0.9373410750888524,3.1195080474853505,21.428605786244425,-18.57635532395296,0.9227908562160797,9,1.3482084274291992,1.590092658996582,0.9457283020019531,5.408697128295898,6.407958984375,3,0.1971631068249975,-1.5853702888986592,28.367902755737305,-1.2207795452912753,28.859601974487305,14.428595969832957,29.80334854125977,0.1971631068249975
5685,2002-09-20,28.09033012390137,28.47100067138672,27.64621353149414,27.96343994140625,5287593.0,0.0048226965645425945,-1.1666637438840775,0.21333286301572527,38.33167265498048,42.128663445040495,1.545519569485311,1.7249402914234828,1.2845519940740573,7.292074442238768,12.672229506944483,0.8247871398925781,-0.5095770080597433,-1.551629924774165,-3.3578252809162663,0.2545654313679364,-2.4547276028452174,-0.6485322467031125,2.7618286840209905,26.285750017694333,-15.40066506800622,0.9030976780710511,9,1.213387489318844,1.455271720886227,0.7633237838745082,5.254049301147457,5.559377670288075,4,0.14342176496186698,-1.9599994869262511,27.955509185791016,-1.5853702888986592,28.367902755737305,-1.2207795452912753,28.859601974487305,0.14342176496186698
5686,2002-09-23,27.8524112701416,28.003093719482425,27.527254104614254,27.75724220275879,2896109.0,-0.008469777774428144,1.3999942279386934,0.7500112736182092,44.624280156680605,41.2287235528494,1.5345332188805472,1.8174402569870018,1.4155448768537546,7.401299111178673,13.365521432577523,0.5630760192871165,-0.43569318020327685,-1.6380735397338881,-3.513242130179254,0.23709505071147774,-2.5756578349565693,-0.700489244511207,2.7902606179479967,17.71433518933483,-27.697045192943026,0.9375842952226822,9,1.4513063430786133,1.693190574645996,1.2451095581054688,5.491968154907227,5.3055973052978445,0,0.19419134220864187,-1.1666637438840775,28.09033012390137,-1.9599994869262511,27.955509185791016,-1.5853702888986592,28.367902755737305,0.19419134220864187
5687,2002-09-24,27.479671478271484,28.11412239074707,27.313127517700195,27.8524112701416,3044521.0,-0.013382675857213977,-1.2696611603077363,-3.9166065416065416,33.50188876132283,39.37901609584167,1.6103990192345883,2.0241277694612236,1.6837712115096224,7.649088663431115,13.780056062999247,0.800994873046875,-0.48611052829905077,-1.8395114898681655,-3.7945776846536923,0.1155547049173613,-2.817044587260927,-0.8619783924754039,2.9660827051753174,10.000034357688714,-33.01725376194961,0.9775330973927626,9,1.2689018249511719,2.0421390533447266,1.7348265647888184,5.864707946777344,6.598293304443359,1,0.21096680271379809,1.3999942279386934,27.8524112701416,-1.1666637438840775,28.09033012390137,-1.9599994869262511,27.955509185791016,0.21096680271379809
5688,2002-09-25,27.574838638305664,27.84448051452637,27.225889205932614,27.61449241638184,3299985.0,0.003463184052597823,1.4761977476617607,0.1063846118420138,38.52572087627726,39.638266370014094,1.2097985173477,1.784343287861823,1.4848312399195862,7.436360434322374,14.239336879886382,0.6185913085937571,-0.617549166793566,-1.5944552421569824,-3.6038094283912407,0.4148989440772759,-2.5991323352741134,-0.5897781490398515,2.620305411881411,28.025557715492155,-16.652093552547697,1.0046770931171296,9,1.1063232421875,1.9033527374267578,1.6793127059936523,5.769540786743164,6.15417671203614,2,0.2640207199797304,-1.2696611603077363,27.479671478271484,1.3999942279386934,27.8524112701416,-1.1666637438840775,28.09033012390137,0.2640207199797304
5689,2002-09-26,28.37583351135254,28.542377471923828,27.677936553955078,27.995161056518555,2853616.0,0.029048034824550983,1.422216046347564,-9.59990379990294,35.47443881825136,38.81105113458714,0.2651122150679939,0.913376073791003,0.5555288324235477,6.525827349257881,14.05337586841518,0.9675388336181641,-0.7950791815356304,-0.7193088531494141,-2.7309721535384845,1.2923544472396564,-1.7251405033439475,0.2865227970451194,1.5223850544090887,87.3493775164115,44.822979785391325,1.0058316501945348,9,0.305328369140625,1.1023578643798828,0.8783178329467773,4.667181015014648,6.328653335571289,3,0.17663492282001836,1.4761977476617607,27.574838638305664,-1.2696611603077363,27.479671478271484,1.3999942279386934,27.8524112701416,0.17663492282001836
5690,2002-09-27,27.955509185791016,28.542377471923828,27.884132385253906,28.217220306396484,2119627.0,-0.014812756967768403,-2.2548949334138153,-0.6874968684550711,26.448714590441128,37.032703348259005,0.43392833046588564,1.2332844511348284,1.0892917253138066,6.827992103434994,13.780621796495328,0.6582450866699219,-0.9667989367181846,-1.0357418060302734,-3.057983178491078,0.9864995664305312,-2.0468624922606757,-0.02462111979987114,1.6754764439877121,55.4216850014272,18.123793880816564,1.011120686230403,9,0.7256526947021484,1.5226821899414062,1.2986421585083008,4.913030624389648,7.494457244873047,4,0.22921989872507775,1.422216046347564,28.37583351135254,1.4761977476617607,27.574838638305664,-1.2696611603077363,27.479671478271484,0.22921989872507775
5691,2002-09-30,27.574838638305664,27.83654975891113,26.96417808532715,27.32105827331543,3286115.0,-0.01361701355376621,1.2449015652378892,-0.9696965280004665,24.75658592781005,35.430285222586136,0.5199158396835522,1.5036665604252377,1.5710895526537207,7.064423175880485,13.81263763626147,0.9913311004638672,-0.9658729723347577,-1.2974527359008796,-3.36072487485211,0.7658194030503509,-2.3290888053764967,-0.2658166664252626,1.8156373490884512,38.693498309828854,7.649857240026503,1.0316360694756155,9,0.3965311050415039,1.6892261505126953,1.4949250221252441,5.293701171875,5.971773147583008,0,0.22030479436586292,-2.2548949334138153,27.955509185791016,1.422216046347564,28.37583351135254,1.4761977476617607,27.574838638305664,0.22030479436586292
5692,2002-10-01,29.14510536193848,29.14510536193848,27.29726600646973,27.574838638305664,2874673.0,0.0569456359919176,1.3535356479996783,6.187502818404572,41.685137739140785,35.58315962119531,-1.1237696379807929,-0.02411395369465552,0.09390271207166379,5.362775486782912,12.579617210788955,1.84783935546875,-1.0309907439094204,0.24505672454834482,-1.8171594480172821,2.3072728971139718,-0.7860513617344687,1.2761648108311583,-2.1809272766113317,100.0,70.36833173363362,1.0311080862828144,10,-1.0904636383056676,-0.03965377807617543,-0.07534170150757191,3.25156211853027,4.774244308471683,1,0.13768703745163147,1.2449015652378892,27.574838638305664,-2.2548949334138153,27.955509185791016,1.422216046347564,28.37583351135254,0.13768703745163147
5693,2002-10-02,27.765174865722656,29.14510536193848,27.62242126464844,29.14510536193848,2929650.0,-0.04734690367659189,1.2068996974350283,-0.87878732666725,38.883136747725864,35.8035084747367,0.18067239582083872,1.2809552035190563,1.5144471762948513,6.607665342544891,11.612297154377446,1.522684097290039,-1.1348376955125268,-1.0456541061401374,-3.1436407950876557,1.0523325828073808,-2.0946474506138983,0.0033392383336234843,-0.8009967803955078,36.72734937040523,5.275248342711663,1.0489933444737598,10,0.28946685791015625,1.3402767181396484,1.3382940292358398,4.211168289184567,6.027286529541016,2,0.22736359297292252,1.3535356479996783,29.14510536193848,1.2449015652378892,27.574838638305664,-2.2548949334138153,27.955509185791016,0.22736359297292252
5694,2002-10-03,27.955509185791016,28.39169311523437,27.59863090515137,27.773103713989254,3865261.0,0.006855145735218615,-1.9850779486038304,-0.13218453559941673,37.32767821960835,35.69195353747313,-0.010797384587348802,1.0725310450171968,1.3578049102913354,6.271515910360648,10.59984485458742,0.7930622100830007,-1.13660929121437,-0.8089255332946763,-2.9409179981057036,1.323066931516351,-1.87492176570019,0.25707069911083735,-0.9477125549316412,45.45456930614265,13.366825650706396,1.0659962324055132,10,0.09913253784179688,1.149942398071289,1.9152493476867676,3.7472267150878906,5.78936767578125,3,0.20652480790746242,1.2068996974350283,27.765174865722656,1.3535356479996783,29.14510536193848,1.2449015652378892,27.574838638305664,0.20652480790746242
5695,2002-10-04,27.30519676208496,28.122053146362305,27.217960357666016,28.03481674194336,3694027.0,-0.02326240668285129,1.0,-3.999989543358386,34.54366465979332,34.5718851489301,0.5771222828555267,1.596055187618191,2.0400606565479436,6.75061723051553,10.78375963550258,0.9040927886962891,-1.1360332424885868,-1.3267962455749505,-3.4766570180556506,0.8230645269057497,-2.4017266318153005,-0.2518658593346004,-0.254653956604006,15.636407523302587,-15.418585518302734,1.0749303862403499,10,0.7494449615478516,1.8002548217773438,2.6646947860717773,4.397539138793945,6.162107467651367,4,0.27098468285397104,-1.9850779486038304,27.955509185791016,1.2068996974350283,27.765174865722656,1.3535356479996783,29.14510536193848,0.27098468285397104
5696,2002-10-07,26.932456970214844,27.709659576416016,26.77384376525879,27.281404495239254,3397203.0,-0.013650873682320097,-1.8095239458637662,0.478259278332993,37.17000878969173,34.97945404097109,0.9003216548893,1.7815617345022474,2.4178054053540308,6.952798961238166,11.341728334931364,0.9358158111572266,-1.079604401323376,-1.5226827621459975,-3.617307358339442,0.5719418340474469,-2.5699950602427215,-0.4753704640492735,2.2126483917236364,6.688979620728032,-26.735528931436598,1.0473122980967227,10,1.027017593383789,2.0778274536132812,3.0374345779418945,4.7702789306640625,6.8044891357421875,0,0.31625445349709125,1.0,27.30519676208496,-1.9850779486038304,27.955509185791016,1.2068996974350283,27.765174865722656,0.31625445349709125
5697,2002-10-08,28.12998390197754,28.38376426696777,26.932456970214844,26.932456970214844,3331509.0,0.04446408038772942,-1.4238407642601905,-3.4318252627781862,48.55212525512905,36.093498971954624,-0.2182039543143901,0.4226967972331721,1.2035085310536928,5.574623815450991,11.690695982456573,1.4513072967529261,-1.0171311294014664,-0.20897197723388672,-2.083008621674484,1.6650646672067104,-1.145990299454187,0.7280463449864136,0.9676962280273465,57.190659124984634,20.094160460878825,0.9370183222202992,10,-0.17050933837890625,0.8803005218505859,2.0005030632019043,3.4181060791015625,5.892465591430657,1,0.19255709149305078,-1.8095239458637662,26.932456970214844,1.0,27.30519676208496,-1.9850779486038304,27.955509185791016,0.19255709149305078
5698,2002-10-09,27.479671478271484,27.83654975891113,27.281404495239254,27.79689598083496,3141865.0,-0.023118122853256873,1.800001924029738,-0.2648996812927949,47.18574430518086,37.39475513716901,0.4662170644590873,0.8939857497174799,1.8235238630202986,6.036266514232267,12.369103042981973,0.8485794067382848,-1.0219616185656726,-0.716532897949218,-2.372772932803951,0.9397071369055148,-1.5446529153765844,0.11158711947814837,1.571531924438478,43.627530154358816,4.361227785610382,0.8281200174273667,10,0.47980308532714844,1.5306129455566406,2.3871216773986816,3.5806827545166016,7.018615722656243,2,0.23434334712591487,-1.4238407642601905,28.12998390197754,-1.8095239458637662,26.932456970214844,1.0,27.30519676208496,0.23434334712591487
5699,2002-10-10,28.85167121887207,29.01821517944336,27.17037582397461,27.44001770019531,3330626.0,0.04992780724054291,1.1181813113352654,-4.450014129644004,53.927986616807694,40.44800758454308,-0.9288671293198476,-0.5551987972668506,0.43756781143162016,4.500907439673739,12.63228523862526,1.84783935546875,-0.8785634401052747,0.6863964080810554,-0.8908865556006056,2.2636793717627164,-0.1022450737597751,1.475037889921886,-2.0778274536132812,92.57948307848154,49.53674300238218,0.7886414818408307,10,-0.8921966552734375,0.1586132049560547,0.9833989143371582,1.2807979583740234,6.217622756958008,3,0.17124797170015582,1.800001924029738,27.479671478271484,-1.4238407642601905,28.12998390197754,-1.8095239458637662,26.932456970214844,0.17124797170015582
5700,2002-10-11,30.40607643127441,30.873985290527344,29.33544158935547,29.42267799377441,3125725.0,0.05387574260812977,-1.6575384889088192,0.6966287580410001,61.59942320667836,44.541656171084,-2.345787900582369,-2.1775242666388834,-1.087963740186396,2.796601481271235,13.247948441632051,2.0223140716552734,-0.7394536491577952,2.2130443572998004,0.4973890375651848,3.928699677034416,1.3552166974324926,3.0708720171671082,-3.587345237731931,88.58798272280892,40.5922914629296,0.8578276598673082,10,-1.582161903381344,-1.3957920074462855,-0.6126418113708461,-0.444116592407223,4.345991134643558,4,0.10980701301085016,1.1181813113352654,28.85167121887207,1.800001924029738,27.479671478271484,-1.4238407642601905,28.12998390197754,0.10980701301085016
5701,2002-10-14,31.119834899902344,31.14362716674805,30.033336639404297,30.40607643127441,2072720.0,0.023474204909048835,1.9166631175735047,0.725808015764651,66.03773775170126,47.24750061692404,-2.798051462311676,-2.9382431768981796,-1.76114691811528,1.9386100117338643,13.805635849620614,1.1102905273437536,-0.6142009004218387,2.860978507995604,0.8158098016841535,4.906147214307055,1.8383941548398788,3.8835628611513293,-4.138893542480471,99.43502006009415,44.70676708643609,1.0225843531557255,10,-2.161099433898926,-2.1095504760742188,-1.4314813613891602,-1.2094230651855469,2.9819221496582102,0,0.07543321927589508,-1.6575384889088192,30.40607643127441,1.1181813113352654,28.85167121887207,1.800001924029738,27.479671478271484,0.07543321927589508
5702,2002-10-15,32.72182464599609,32.896297454833984,31.452922821044922,31.5242977142334,4445416.0,0.05147809270989323,-1.153845715969039,1.6777761447296158,70.01851181725152,50.70698673576024,-4.290522431995456,-4.464970468737761,-3.266037785801256,0.1850429321529461,14.948547166428119,1.7764625549316406,-0.34393826640813785,4.269857120513908,1.4162629469233217,7.123451294104495,2.843060033718615,5.6966542073092015,-5.491122140014642,96.95293054837511,37.24223810817343,1.426797086795293,10,-2.8867540359497,-2.8867540359497,-3.053297996520989,-2.981922149658196,1.8716316223144673,1,0.031022764498713773,1.9166631175735047,31.119834899902344,-1.6575384889088192,30.40607643127441,1.1181813113352654,28.85167121887207,0.031022764498713773
5703,2002-10-16,31.17534828186035,32.97560501098633,30.95329093933105,32.39666748046875,3711175.0,-0.04726131201014683,-1.42857322825988,-1.0198678344633882,60.29154102741519,53.258527047738774,-2.4690935516925947,-2.843153158115811,-1.6691108636238354,1.5782745221480923,15.497425627702178,2.022314071655277,-0.03527639398073035,2.5830084800720208,-0.5186005064636596,5.684617466607701,1.0322039868041806,4.133812973339861,-3.4913981799707052,68.98904985260933,12.246765213332537,1.5508044932678398,10,-1.300623893737793,-1.300623893737793,-1.5980238914489746,-1.435445785522461,3.989114761352539,2,0.0913254019107288,-1.153845715969039,32.72182464599609,1.9166631175735047,31.119834899902344,-1.6575384889088192,30.40607643127441,0.0913254019107288
5704,2002-10-17,33.46730422973633,33.69729232788086,32.0318603515625,32.515628814697266,4511489.0,0.07351821468533748,1.3595509868776618,-0.7792192377909274,67.81137899493845,56.95493975164378,-4.354949038910608,-4.955055305737936,-3.8995617177201574,-0.8551543590565984,15.659301729749664,2.521944046020508,0.12662716838854493,4.599374675750731,0.8286947800452253,8.370054571456237,2.714034727897978,6.484714623603484,-5.2541886369370125,94.72728179088762,36.25572966711556,1.8853399478527535,10,-3.231736183166504,-3.231736183166504,-3.6361989974975586,-3.7274017333984375,1.3482093811035156,3,0.03080567721003802,-1.42857322825988,31.17534828186035,-1.153845715969039,32.72182464599609,1.9166631175735047,31.119834899902344,0.03080567721003802
5705,2002-10-18,32.119094848632805,33.308692932128906,31.92082977294922,33.308692932128906,5860939.0,-0.04028437342454416,1.3333311955259968,-1.2500040084016173,63.82054732522842,59.916110700036754,-2.516739310183187,-3.4673165943139246,-2.5390162259626194,0.3506636165473722,16.02056232818148,1.5464744567871094,0.4125921495475211,3.049727058410639,-0.9683765869872403,7.067830703808514,1.0406752357117028,5.058778881109575,-3.247878047623704,56.92640377143171,-3.879764262926358,2.009051822698938,10,-1.8042201995849538,-1.8835268020629812,-2.248336315155022,-2.4188461303710866,1.8795623779296946,4,0.09185187630911251,1.3595509868776618,33.46730422973633,-1.42857322825988,31.17534828186035,-1.153845715969039,32.72182464599609,0.09185187630911251
5706,2002-10-21,33.2611083984375,33.2611083984375,31.7701473236084,32.127025604248054,4126022.0,0.035555595672500884,1.6293690063338189,-0.9533327347472674,62.85289809349291,61.50508545985495,-2.9800059819954505,-4.409421265380374,-3.6423856547873683,-0.928672802903165,16.264162216787863,1.4909610748291016,0.7536471049615265,3.9213057518005385,-0.46327251449461215,8.305884018095693,1.7290166186529632,6.113594884948114,-3.810762534203789,84.10409224778562,27.088467353431398,2.1922891331475767,10,-2.8272743225097656,-3.025540351867676,-3.390349864959717,-3.6441307067871094,0.23791885375976562,0,0.04482590145884946,1.3333311955259968,32.119094848632805,1.3595509868776618,33.46730422973633,-1.42857322825988,31.17534828186035,0.04482590145884946
5707,2002-10-22,33.27696990966797,33.380069732666016,32.39666748046875,32.71389389038086,2402580.0,0.0004768786127167246,1.5566966344508855,0.49650344945895436,68.81428948674665,63.908257146695604,-2.446235593242605,-4.183168025541789,-3.599191219179133,-1.0802466139191438,16.388976472173436,0.9834022521972656,1.2195334121378139,3.647302341461181,-0.9793314436311036,8.273936126553462,1.3339854489150405,5.960619234007321,-3.3169904697966004,84.68213536746681,24.063317518944594,2.313316892546141,10,-2.8431358337402344,-3.0414018630981445,-3.4062113761901855,-3.659992218017578,1.0389137268066406,1,0.024785524106657242,1.6293690063338189,33.2611083984375,1.3333311955259968,32.119094848632805,1.3595509868776618,33.46730422973633,0.024785524106657242
5708,2002-10-23,34.855167388916016,34.95033645629883,33.237316131591804,33.27696990966797,4226645.0,0.047426117327753925,-1.066986570925545,2.8028142296774545,71.51335092744972,65.86218651454473,-3.205263301719775,-5.468340613295801,-5.083180663756437,-2.7840776616943543,16.72158195197252,1.7130203247070241,1.7663930306354274,4.861483383178712,-0.20877318607264073,9.931739952430064,2.3263550985530372,7.39661166780439,-4.446710402483507,97.00744001655336,33.04650811634548,2.535128284625677,10,-2.712278366088867,-3.993077278137207,-4.944755554199219,-5.238189697265625,-0.3806724548339844,2,-0.007508531452030454,1.5566966344508855,33.27696990966797,1.6293690063338189,33.2611083984375,1.3333311955259968,32.119094848632805,-0.007508531452030454
5709,2002-10-24,33.387996673583984,34.9820556640625,33.31662368774414,34.886890411376946,3343488.0,-0.04209334871243775,-1.0289859787240965,-0.9497504320607136,68.04704817146495,66.57858928840989,-1.1476301264042448,-3.8013135374681326,-3.5744912945014278,-1.4581724884176985,17.834960146215973,1.6654319763183594,2.132011959241133,3.143704509735109,-2.0829168656419697,8.370325885112187,0.5303938220465696,5.757015197423648,-2.3436765613701915,50.37034617702862,-18.889389517183318,2.6133106876885392,10,-0.8803005218505859,-2.51004695892334,-3.5806827545166016,-3.7710189819335938,1.3085556030273438,3,0.053206737349246636,-1.066986570925545,34.855167388916016,1.5566966344508855,33.27696990966797,1.6293690063338189,33.2611083984375,0.053206737349246636
5710,2002-10-25,34.363468170166016,34.44277191162109,32.75354766845703,32.75354766845703,2871899.0,0.029216233190588747,-1.098518829185525,-1.0740724716613357,71.28577095009305,67.1617040882312,-1.6793087992135014,-4.5029719368131325,-4.510826115179398,-2.5713045213457804,18.800145626761893,1.6892242431640554,2.632251564269257,3.7987780570983887,-1.619212418898293,9.21676853309507,1.0897828191000443,6.5077732950967295,-2.6891103696564294,80.7408111213713,3.4189756048172626,2.7089952379983417,10,-1.3957948684692383,-3.485518455505371,-4.938808441162109,-5.436456680297852,-0.5392837524414062,4,0.01315482588763528,-1.0289859787240965,33.387996673583984,-1.066986570925545,34.855167388916016,1.5566966344508855,33.27696990966797,0.01315482588763528
5711,2002-10-28,33.649707794189446,34.67276382446289,33.443511962890625,34.56173324584961,2101091.0,-0.020770906255505595,1.1678271340827597,-0.5665034085173882,66.26166540627062,66.74427670923332,-0.6358088780719271,-3.489680206683939,-3.7833128369604765,-2.0027787643956145,19.133443881953383,1.2292518615722656,2.9839231918617415,2.781274223327628,-2.612042679715664,8.17459112637092,0.08461577180597857,5.477932674849274,-1.4461183355113931,48.46623503859837,-30.104872239959604,2.696658451521646,10,-0.6820344924926687,-2.7717580795288015,-4.22504806518554,-4.817863464355462,0.7454833984375,0,0.010370058322863418,-1.098518829185525,34.363468170166016,-1.0289859787240965,33.387996673583984,-1.066986570925545,34.855167388916016,0.010370058322863418
5712,2002-10-29,33.158008575439446,33.68143081665039,32.32529067993164,33.46730422973633,2877825.0,-0.014612287921112466,2.677424693809997,0.33913050752462015,66.88677659192373,67.47708066084539,-0.08462997721135679,-2.8268645826762473,-3.2838020294562114,-1.6427930775593467,20.392609654771437,1.35614013671875,3.1280500717652444,2.08892984390258,-3.332945793005628,7.5108054808107845,-0.6220079745515221,4.799867662356682,1.824047088623054,31.343302869531865,-49.514409114626105,2.7109378184541026,10,0.2180929183960032,-2.2800588607788015,-3.7333488464355398,-4.330129623413079,0.6423835754394602,1,0.010284654941865812,1.1678271340827597,33.649707794189446,-1.098518829185525,34.363468170166016,-1.0289859787240965,33.387996673583984,0.010284654941865812
5713,2002-10-30,34.077964782714844,34.458633422851555,32.92802047729492,33.229385375976555,2162877.0,0.027744615759488722,-1.1092857968942107,-2.7435865811543754,65.97187612681378,67.27269145327598,-0.6141331524839302,-3.425247602014423,-4.159273208916893,-2.689564077191992,21.871084596114088,1.5306129455566335,3.193908735338006,2.6932465553283684,-2.6532632150505577,8.039756325707295,0.019991670138907125,5.36650144051783,0.8509555816650405,65.97023497569836,-12.851015329114674,2.673254885189462,10,-0.7018632888793945,-3.200015068054199,-4.94277286529541,-5.250085830688477,-0.6423835754394531,2,0.006981603956596638,2.677424693809997,33.158008575439446,1.1678271340827597,33.649707794189446,-1.098518829185525,34.363468170166016,0.006981603956596638
5714,2002-10-31,33.729015350341804,34.236576080322266,33.308692932128906,34.03831100463867,2679607.0,-0.010239738041810331,1.6292128758890547,-0.3644864014385141,60.962836989611304,66.95516808265185,-0.250498541241555,-2.763257728393487,-3.778691764539488,-2.467453650416722,23.40899235923049,0.9278831481933594,3.046326364213293,2.0556218147277896,-3.132403417948929,7.243647047404508,-0.5383908016105678,4.649634431066147,1.1478324203491184,59.79726216167056,-17.05373502318102,2.5940126163383592,10,-0.35291385650635476,-2.8510656356811594,-4.649338722229011,-4.901136398315437,-0.6027297973632812,3,0.022102026282029286,-1.1092857968942107,34.077964782714844,2.677424693809997,33.158008575439446,1.1678271340827597,33.649707794189446,0.022102026282029286
5715,2002-11-01,34.70448684692383,34.87895965576172,33.26903915405273,33.26903915405273,2348612.0,0.0289208411941424,-1.2430918377651394,-4.641021213616311,61.62550890481357,66.81879150613192,-0.9171085743190801,-3.3265229845140283,-4.75093947779331,-3.5429660474900544,24.8223207082437,1.6099205017089915,3.1947271033972626,2.6611288070678683,-2.2639527908102224,7.586210404945955,0.19858800812882293,5.123669606006914,-2.3791961669921875,93.16775938897179,18.38145214979832,2.4625407989390435,11,-1.0508136749267578,-3.8265371322631836,-5.624810218811035,-5.876607894897461,-1.6733665466308594,4,-0.00022863240558768094,1.6292128758890547,33.729015350341804,-1.1092857968942107,34.077964782714844,2.677424693809997,33.158008575439446,-0.00022863240558768094
5716,2002-11-04,35.44996643066406,36.44922637939453,34.84723663330078,35.09308624267578,3549272.0,0.021480783940947656,-2.7756979096426164,0.2486194305516419,59.3681858992144,65.76922444085056,-1.474506664477019,-3.5849778901394913,-5.462478867981449,-4.3731374243527625,26.200099890709726,1.7447395324707031,3.0331198665663486,2.9807329177856445,-1.5399635622427823,7.501429397814071,0.7203846777714347,5.241081157799858,-3.07360237121582,75.76926456781045,3.6304537393941843,2.2603482400142134,11,-1.0627079010009766,-3.8384313583374023,-6.3702898025512695,-6.622087478637695,-2.5457382202148438,0,-0.04586131318683451,-1.2430918377651394,34.70448684692383,1.6292128758890547,33.729015350341804,-1.1092857968942107,34.077964782714844,-0.04586131318683451
5717,2002-11-05,33.54661178588867,35.4578971862793,32.62665557861328,35.4578971862793,6420919.0,-0.053691296111609166,1.962657075795558,-5.355537978066144,57.947898075115575,64.26195190170233,0.5264845119438419,-1.3228390764662379,-3.547368416874633,-2.5519664804457776,27.676917790282722,2.8312416076660156,2.990575017077049,0.8065468788147001,-3.2441573622924196,4.85725111992182,-1.2188052417388562,2.83189899936826,-1.0073332336425764,24.06642689488895,-46.4685284538552,2.0253521205535594,11,0.8406467437744141,-1.9350767135620117,-4.928894519805908,-5.329392433166504,-0.6820373535156179,1,0.025295532441676594,-2.7756979096426164,35.44996643066406,-1.2430918377651394,34.70448684692383,1.6292128758890547,33.729015350341804,0.025295532441676594
5718,2002-11-06,33.91934967041016,34.339675903320305,33.308692932128906,33.610057830810554,2934063.0,0.011111044146588922,-1.2608739297559732,-0.16182399527375496,51.73885928858513,62.44993091471568,0.007868340124986162,-1.2526183818501337,-3.893038806899632,-3.023536395467861,29.23354476423046,1.0309829711913991,2.903073813445456,0.8573008537292566,-2.3736179922345357,4.088219699693049,-0.758158569252636,2.4727602767111527,-1.292694091796882,33.817400884574425,-32.26703589762292,1.6154594229818953,11,0.4679088592529226,-2.307814598083503,-5.339303016662605,-5.702130317687995,-1.578197479248054,2,-0.0035070695837966515,1.962657075795558,33.54661178588867,-2.7756979096426164,35.44996643066406,-1.2430918377651394,34.70448684692383,-0.0035070695837966515
5719,2002-11-07,33.79246139526367,33.98279571533203,33.380069732666016,33.744876861572266,3736268.0,-0.003740881720299738,1.8148115157129623,0.15384994881535294,57.10437658088548,60.87422042924817,0.22145149590797075,-0.776406432870445,-3.7169893892925074,-2.995575152038356,30.70681930737772,0.6027259826660156,2.7242357687261425,0.4833730697631822,-2.078292771429531,3.0450389109558955,-0.797459850833178,1.7642059903595424,-1.1658058166503906,30.49795222660429,-35.227019640061236,1.2808329205963571,11,0.5947971343994141,-2.1809263229370117,-5.212414741516113,-5.507831573486328,-1.5940589904785085,3,-0.010560940909687622,-1.2608739297559732,33.91934967041016,1.962657075795558,33.54661178588867,-2.7756979096426164,35.44996643066406,-0.010560940909687622
5720,2002-11-08,33.744876861572266,34.379329681396484,33.59419631958008,33.744876861572266,2386945.0,-0.0014081405060974994,-4.210582278481013,0.0,52.26428603312056,59.31895605445372,0.19228152385088748,-0.491037936634072,-3.6254076939633997,-3.033256398792105,31.035645855143834,0.7851333618164062,2.327612677983396,0.2688485145568862,-1.9015349399783048,2.4392319690920736,-0.8163432127107058,1.3540402418244781,-0.9653184509277324,29.253121557106134,-32.73643721423404,1.0851917272675937,11,0.6423816680908203,-2.1333417892456055,-5.164830207824707,-4.65528678894043,-1.8081855773925746,4,-0.018331414013787017,1.8148115157129623,33.79246139526367,-1.2608739297559732,33.91934967041016,1.962657075795558,33.54661178588867,-0.018331414013787017
5721,2002-11-11,33.46730422973633,33.721084594726555,33.308692932128906,33.62591552734375,2035018.0,-0.008225622898983764,1.363618474993223,-100.0,50.86955961018912,57.53926527870543,0.49311559247242087,-0.0301261489373843,-3.303599543310902,-2.824054869575704,31.136721144329137,0.4361839294433594,2.0697873695966145,-0.12609758377075053,-1.9925932335717675,1.740398066030263,-1.0593454086712555,0.8071502411297544,-0.5409591003417944,29.691872599175685,-28.211619421766553,0.9332478249005067,11,1.0706367492675781,-1.855769157409668,-4.8872575759887695,-4.179448127746582,-2.220579147338867,0,-0.013033136055691119,-4.210582278481013,33.744876861572266,1.8148115157129623,33.79246139526367,-1.2608739297559732,33.91934967041016,-0.013033136055691119
5722,2002-11-12,33.73694610595703,33.974864959716804,33.30076217651367,33.45937347412109,3057887.0,0.008056874684908788,-1.266671797437204,-1.7500180379518955,44.197531939455686,55.119893702332305,0.3511605403454041,-0.2316975884239696,-3.480985788182494,-3.142326213942674,30.379682723053236,0.6741027832031321,1.64805936100867,0.0927882194519043,-1.7285769814775023,1.9141534203813109,-0.817894381012799,1.0034708199166076,-0.6696857265624985,40.44104123930112,-11.999038642183912,0.9106826004647031,11,0.800994873046875,-2.0461044311523438,-5.252066612243652,-4.484777450561523,-3.0612277984619105,1,-0.024682669643319555,1.363618474993223,33.46730422973633,-4.210582278481013,33.744876861572266,1.8148115157129623,33.79246139526367,-0.024682669643319555
5723,2002-11-13,34.022449493408196,34.022449493408196,33.308692932128906,33.69729232788086,2414307.0,0.008462632822618055,3.3902250170113404,1.1714309273816166,53.752350887832364,54.31872857991243,0.06364736469166132,-0.3087991495152096,-3.6999496282150446,-3.479597989174767,30.07091479886233,0.7137565612792898,1.390737303416273,0.23593654632567507,-1.1708363629971146,1.6427094556484647,-0.4674499083357162,0.9393230009870663,-0.8199104740136605,66.91165027940798,13.622772352072033,0.7033864546613944,11,0.5154914855957102,-2.2126483917236257,-5.537569999694817,-4.770280838012688,-2.783655166625966,2,-0.03403267778410479,-1.266671797437204,33.73694610595703,1.363618474993223,33.46730422973633,-4.210582278481013,33.744876861572266,-0.03403267778410479
5724,2002-11-14,34.49828720092773,34.93447113037109,34.022449493408196,34.276229858398445,2478362.0,0.013985992031870786,-1.4999973858258997,0.6829231094112667,50.847445434699985,53.121165972122036,-0.3258613872879792,-0.7414525916566177,-4.080870548503192,-3.9920464384984733,29.58294273911285,0.9120216369628906,1.166946991794461,0.6602251052856403,-0.772613790149002,2.0930640007202825,-0.056194342431680866,1.3766445530029614,-1.1975250244140554,73.30100147804978,22.514483523320934,0.716419447717322,11,0.03965377807617898,-2.688486099243157,-6.013407707214348,-5.2461185455322195,-3.4022445678710866,3,-0.0625287567815137,3.3902250170113404,34.022449493408196,-1.266671797437204,33.73694610595703,1.363618474993223,33.46730422973633,-0.0625287567815137
5725,2002-11-15,35.06929397583008,35.09308624267578,34.12554931640625,34.30002212524414,2892326.0,0.016551742745274378,1.3689278675969252,3.4642936901962327,59.08630100996885,53.08984542887252,-0.9383565013247335,-1.13847562186929,-4.58288351207273,-4.595195679493997,29.208126574493416,0.9675369262695312,0.9111610004863664,1.0837219238281222,-0.2040978967073741,2.3715417443636184,0.4398120135603776,1.7276318340958667,-1.7606010437011719,98.67254659495538,45.6265301983551,0.6439099102677471,11,-1.027017593383789,-2.176959991455078,-6.584414482116699,-5.81712532043457,-4.044626235961914,4,-0.08186339802060305,-1.4999973858258997,34.49828720092773,3.3902250170113404,34.022449493408196,-1.266671797437204,33.73694610595703,-0.08186339802060305
5726,2002-11-18,34.75206756591797,35.62443923950195,34.54587173461914,35.2120475769043,2348234.0,-0.009045702777214282,-1.4727247285591223,-0.5979420807299415,60.43613318155554,53.36631599625474,-0.8163900273950659,-0.7418586155198099,-4.215545360336197,-4.316714751931002,29.0670374252571,1.0785675048828125,0.787543606193978,0.6919475555419936,-0.5919035018828893,1.9757986129668765,0.050022026829552146,1.333873084254435,-1.3177532958984344,62.45727569122268,6.390645913586816,0.6419255287124412,11,-0.28946685791015625,-1.5107860565185547,-5.834968090057373,-5.499898910522461,-3.7987766265869176,0,-0.0810132023482647,1.3689278675969252,35.06929397583008,-1.4999973858258997,34.49828720092773,3.3902250170113404,34.022449493408196,-0.0810132023482647
5727,2002-11-19,34.101757049560554,34.84723663330078,34.077964782714844,34.379329681396484,2357439.0,-0.018712858310484748,-3.7316924376451817,0.6034449871870207,50.16146628054907,53.19105010647296,-0.08834080044053394,-0.028025795970165746,-3.5211352294630913,-3.7105909091836686,28.6904523164688,0.7692718505859375,0.5521655901730895,0.0003976821899485117,-1.2293815171042084,1.2301768814841054,-0.6144919174571299,0.615287281837027,-0.54684629516602,34.24658888180586,-19.717687436942903,0.6148895996470789,11,0.3608436584472585,-0.400498390197761,-5.1172471046447825,-4.849588394165046,-3.4339694976806676,1,-0.08372096379121563,-1.4727247285591223,34.75206756591797,1.3689278675969252,35.06929397583008,-1.4999973858258997,34.49828720092773,-0.08372096379121563
5728,2002-11-20,34.593456268310554,34.79965209960937,33.34834671020508,33.34834671020508,5206641.0,0.014418588990456005,-1.331209137310879,-4.485707217855124,55.755024421165544,53.0411220887263,-0.5301086570068492,-0.5695375400537586,-3.9582770026788126,-4.22709780176266,27.293628361267352,1.4513053894042898,0.3101462182874073,0.5051824569702248,-0.6960628062431553,1.706427720183605,-0.09544017463646526,1.1058050885769148,1.8557701110839773,54.703819905340666,1.4163481438849033,0.6006226316066914,11,-0.13085556030274148,-0.892197608947761,-4.758385658264167,-4.758385658264167,-3.838430404663093,2,-0.11325083941971681,-3.7316924376451817,34.101757049560554,-1.4727247285591223,34.75206756591797,1.3689278675969252,35.06929397583008,-0.11325083941971681
5729,2002-11-21,35.16446304321289,35.16446304321289,34.38726043701172,34.593456268310554,5702061.0,0.01650620771956257,1.7222185107491683,0.45859962377219615,53.23660210999186,53.14915720837867,-0.9901557291994294,-1.05470745201022,-4.439098610474069,-4.799456350650885,25.88849189604176,0.7772026062011719,0.2392240295610648,0.9873659133911161,-0.25776835722754754,2.23250018400978,0.3647987780817843,1.609933048700448,1.222745742797855,79.79097113283188,30.244868591398124,0.6225671353093306,11,-0.7018623352050781,-1.0547761917114258,-5.289738655090332,-5.289738655090332,-4.036697387695316,3,-0.11163738549360147,-1.331209137310879,34.593456268310554,-3.7316924376451817,34.101757049560554,-1.4727247285591223,34.75206756591797,-0.11163738549360147
5730,2002-11-22,34.815513610839844,35.20411682128906,34.379329681396484,34.69655227661133,4299274.0,-0.009923354494116077,-1.1894876481638068,0.2083361169381264,45.27185457423437,52.527189982161474,-0.5289947918916198,-0.7063715231803656,-4.0144313766908155,-4.455167855210156,25.013344522537366,0.8247871398925781,0.25419670869755606,0.615814208984375,-0.6596077939053941,1.8912362118741441,-0.021896792460509573,1.2535252104292596,1.5109179336547882,64.45989702747275,17.477750590747775,0.6377110014448839,11,-0.35291290283203125,-0.7058267593383789,-4.5799455642700195,-4.5799455642700195,-2.6012496948242188,4,-0.10683372416557257,1.7222185107491683,35.16446304321289,-1.331209137310879,34.593456268310554,-3.7316924376451817,34.101757049560554,-0.10683372416557257
5731,2002-11-25,33.9986572265625,34.53001022338867,33.46730422973633,34.220714569091804,3459367.0,-0.02346242521101327,1.5283000031764615,-1.866634599967993,54.019738274844656,53.618546241649135,0.4147788577207052,0.14542362547999232,-3.1282540315630243,-3.677147800891859,23.67858878143129,1.3482093811035156,0.1851194078684557,-0.2184896469116211,-1.4715843430718891,1.034605049248647,-0.8450369949917587,0.4080577011685165,2.2682126212463416,35.04262260035891,-14.225257164520208,0.6265473480801343,11,0.4679088592529297,0.11102962493896484,-3.723435878753662,-3.763089179992676,-1.966796875,0,-0.08747373365001054,-1.1894876481638068,34.815513610839844,1.7222185107491683,35.16446304321289,-1.331209137310879,34.593456268310554,-0.08747373365001054
5732,2002-11-26,33.499027252197266,33.935211181640625,33.308692932128906,33.70522308349609,4015817.0,-0.014695579623505872,-1.1351377703242918,0.9285702015082443,46.34484058084468,52.795489540872715,0.9801881647798609,0.7082227517145867,-2.533255164899785,-3.2092700888645034,23.334345649687066,0.6899642944335938,0.18174670699303874,-0.7351705551147489,-1.9357648971885268,0.465423786959029,-1.3354677261516343,-0.13487338407786353,2.709472132859503,10.041781216163454,-39.47935705723006,0.6002971710368873,11,0.9675388336181641,0.8882312774658203,-3.1643261909484863,-3.2634592056274414,-1.3799324035644602,1,-0.07599433540862699,1.5283000031764615,33.9986572265625,-1.1894876481638068,34.815513610839844,1.7222185107491683,35.16446304321289,-0.07599433540862699
5733,2002-11-27,34.31588363647461,34.49828720092773,33.5069580078125,33.54661178588867,1736682.0,0.024384480723205648,-1.3364441447516129,-3.7307827502637587,54.06403794981886,53.15288870921927,0.23393327661221974,-0.0947535035406446,-3.2274330537428533,-4.030151270144692,22.68235534977464,0.9992599487304616,0.24194114259045563,0.06978988647460938,-1.1289999177780317,1.2685796907272504,-0.5296050156517111,0.6691847886009299,1.7766234904650418,53.13801889412607,1.160567898173447,0.5993949021263207,11,0.1506824493408203,0.07137489318847656,-3.98118257522583,-4.080315589904785,-2.4981517791748047,2,-0.10630925676403491,-1.1351377703242918,33.499027252197266,1.5283000031764615,33.9986572265625,-1.1894876481638068,34.815513610839844,-0.10630925676403491
5734,2002-11-29,34.47449493408203,34.79965209960937,34.30002212524414,34.31588363647461,1141648.0,0.004622095682794258,-4.2500250526104075,0.20618367549340474,55.569000989384655,52.762077595821026,0.08000556683311544,-0.20517098766659814,-3.245698702589287,-4.185447759967165,22.069715925421658,0.49962997436522727,0.3759655970951954,0.1911272048950181,-0.9861328400902423,1.3683872498802785,-0.3975028175976121,0.7797572273876483,1.5066596250651898,61.50613636455118,6.379331951971977,0.5886300224926293,11,-0.007928848266601562,-0.08723640441894531,-2.9720053672790527,-3.6124048233032227,-2.9264049530029297,4,-0.10789045865781322,-1.3364441447516129,34.31588363647461,-1.1351377703242918,33.499027252197266,1.5283000031764615,33.9986572265625,-0.10789045865781322
5735,2002-12-02,34.69655227661133,34.886890411376946,34.418983459472656,34.537940979003906,2634592.0,0.006441206548606138,-1.3600296304847304,1.0,59.46275157458027,52.65392408393488,-0.22404640212527482,-0.45097496811339965,-3.326282794150874,-4.410843055621108,21.097103432648147,0.46790695190428977,0.39288535277285064,0.41358127593994,-0.7630864341858583,1.5902489860657383,-0.17475257912295916,1.0019151310028391,1.1777038174551606,87.93952358507708,28.372817095646056,0.5883338550628998,12,-0.44014739990234375,-0.3092937469482422,-3.0037293434143066,-3.8186025619506836,-2.640899658203132,0,-0.10285709636629936,-4.2500250526104075,34.47449493408203,-1.3364441447516129,34.31588363647461,-1.1351377703242918,33.499027252197266,-0.10285709636629936
5736,2002-12-03,33.82418441772461,34.60138702392578,33.46730422973633,34.569664001464844,2847185.0,-0.02514278225490363,1.803923510410035,-4.700040886024195,50.614534387214974,52.70426498467554,0.5619552047969023,0.3092012479733057,-2.3119917938335774,-3.547552971732081,19.022144193467017,1.229248046875,0.38541367310154584,-0.37749748229980185,-1.4331136618130813,0.6781186972134776,-0.9053055720564416,0.15031060745683789,1.9474491498643758,32.66330686583774,-28.111378496323944,0.5278080897566383,12,0.432220458984375,0.5630741119384766,-1.9013729095458984,-2.946234703063965,-2.1095504760742188,1,-0.04759672788637448,-1.3600296304847304,34.69655227661133,-4.2500250526104075,34.47449493408203,-1.3364441447516129,34.31588363647461,-0.04759672788637448
5737,2002-12-04,34.395191192626946,34.57759475708008,33.586265563964844,33.70522308349609,3559107.0,0.016881612512824384,-1.136754385604315,-0.9255358888155437,52.524179548648426,52.345282221062526,0.04129159517421499,-0.20550903247479368,-2.7194977749593754,-4.119977260963029,18.7279013822652,0.9913291931152344,0.26396763392165923,0.15108032226562074,-0.8609911183218983,1.1631517628531398,-0.3549553980281388,0.6571160425593803,1.2779247495436366,65.36320055033626,5.143185623532361,0.5060357202937595,12,-0.13878631591796164,-0.007932662963860082,-2.472379684448235,-3.5172414779663015,-2.9581298828124964,2,-0.06871108312289476,1.803923510410035,33.82418441772461,-1.3600296304847304,34.69655227661133,-4.2500250526104075,34.47449493408203,-0.06871108312289476
5738,2002-12-05,33.800392150878906,34.33174514770508,33.633846282958984,34.30002212524414,1772366.0,-0.017293087234692917,1.4788797279261823,-0.7241348806608024,45.34884489539614,51.46886475277411,0.5719060544352459,0.40045247068489687,-1.9678065154826072,-3.529182461414237,18.41775732392233,0.7613449096679616,0.1319930246021883,-0.4377708435058594,-1.4592331363415028,0.583691449329784,-0.9485019899236846,0.07296030291196587,1.778146870890012,23.463733688759067,-33.65161251770729,0.5107311464178222,12,0.4560127258300781,0.737548828125,-1.6733665466308594,-2.9224424362182617,-2.490222930908203,3,-0.049741946624201616,-1.136754385604315,34.395191192626946,1.803923510410035,33.82418441772461,-1.3600296304847304,34.69655227661133,-0.049741946624201616
5739,2002-12-06,33.43558120727539,33.633846282958984,33.07870483398437,33.30076217651367,3976854.0,-0.010793097960966391,1.0895541675641016,-0.26983775529681236,38.80434077919031,50.75025210888033,0.7439152977751888,0.7769928034985227,-1.472930121047625,-3.1862398692675598,17.948607344770423,0.7216873168945384,0.13231331877372554,-0.7847377777099638,-1.850491695254341,0.28101613983441354,-1.3176147364821489,-0.2518608189377787,2.0521639709079267,19.73671163806328,-30.795004488238195,0.5328769587721878,12,0.5472164154052663,1.1023597717285156,-1.3085556030273438,-2.557631492614746,-4.639423370361325,4,-0.048387056290307595,1.4788797279261823,33.800392150878906,-1.136754385604315,34.395191192626946,1.803923510410035,33.82418441772461,-0.048387056290307595
5740,2002-12-09,33.12628555297852,33.30076217651367,32.87250518798828,33.237316131591804,3351684.0,-0.009250494327568859,2.599967933301482,-0.8235527134853715,38.8465659255103,49.064344070065395,0.8810464811340495,1.0936404995276305,-1.0209310081624139,-2.777369118247293,17.297042112163254,0.5630760192871094,0.031722441364266274,-1.0631038665771442,-2.219043255617869,0.09283552246358084,-1.6410735610975067,-0.48513417205678167,2.216917204552857,14.678872767069533,-32.92561100844887,0.577969694520364,12,0.7534122467040945,1.4116554260253835,-0.9992599487304759,-2.248335838317878,-4.3777122497558665,0,-0.04764179096915133,1.0895541675641016,33.43558120727539,1.4788797279261823,33.800392150878906,-1.136754385604315,34.395191192626946,-0.04764179096915133
5741,2002-12-10,33.03112030029297,33.380069732666016,32.801132202148445,33.12628555297852,2491980.0,-0.0028728017976346054,-1.0857297958454724,0.8571084999657068,42.04946616091933,48.587080245629245,0.9214318735309277,1.2168404982686098,-0.7689538621827978,-2.5872364453572203,16.824723110914555,0.578937530517571,-0.10081557629327165,-1.1364599227905288,-2.364003288787167,0.0910834432061094,-1.7502316057888478,-0.5226882397922097,2.114426651674961,12.946408439967097,-34.84627076325947,0.6137716829983187,12,0.8128910064697266,1.5068206787109375,-0.7653088569641113,-2.153170585632324,-4.401506423950199,1,-0.029531777094345846,2.599967933301482,33.12628555297852,1.0895541675641016,33.43558120727539,1.4788797279261823,33.800392150878906,-0.029531777094345846
5742,2002-12-11,32.90422821044922,36.07648468017578,32.515628814697266,36.07648468017578,2359834.0,-0.003841592071057498,1.2449987253303318,33.334188479574216,36.7372244016309,46.66187874027503,1.0673188308853483,1.3472215192508372,-0.5341133894135552,-2.379206567967266,16.787494361465395,3.5608558654785156,-0.1552891671634029,-1.2217161178588896,-2.5620648162818824,0.11863258056410331,-1.8918904670703824,-0.5515417686473967,-0.10309600830077414,10.913089729896502,-34.51803168541018,0.6701743492114952,12,1.3918285369873047,1.3918285369873047,0.0951685905456543,-1.2926931381225586,-4.591840744018555,2,-0.03615323420413963,-1.0857297958454724,33.03112030029297,2.599967933301482,33.12628555297852,1.0895541675641016,33.43558120727539,-0.03615323420413963
5743,2002-12-12,32.864574432373054,33.15007781982422,32.594932556152344,32.83285140991211,1701754.0,-0.0012051271290287602,-1.1875028184045575,-0.010000144302228823,30.298891199525258,43.85408876362398,0.9828072995773383,1.36570280309747,-0.3402602565079178,-2.2768163193496633,16.719223987370306,0.555145263671875,-0.22499726281431265,-1.2034761428832965,-2.6578234270555896,0.25087114128899657,-1.9306497849694395,-0.4763025007971535,3.2119102478027273,9.799487282221019,-29.99297892901556,0.727173642086146,12,1.4314823150634695,1.4314823150634695,0.13482236862181907,-1.2530393600463938,-4.5442562103271555,3,-0.043436227220774226,1.2449987253303318,32.90422821044922,-1.0857297958454724,33.03112030029297,2.599967933301482,33.12628555297852,-0.043436227220774226
5744,2002-12-13,32.34115219116211,32.88836669921875,32.087371826171875,32.666309356689446,1629881.0,-0.01592663986226306,1.0824754537340078,-10.24987974987723,29.419510248061485,40.51595083845523,1.3094986837814702,1.8121412200069074,0.3283224012250088,-1.6980029086118478,15.936702934036523,0.800994873046875,-0.21943589755639437,-1.6190416336059599,-3.2484594509519695,0.010376183740049783,-2.4337505422789647,-0.804332724932955,3.735332489013672,6.361824653206111,-29.05828703112537,0.8147089086730039,12,1.7407760620117188,1.7407760620117188,0.6582446098327637,-0.7296171188354492,-4.068416595458984,4,-0.031878362437351426,-1.1875028184045575,32.864574432373054,1.2449987253303318,32.90422821044922,-1.0857297958454724,33.03112030029297,-0.031878362437351426
5745,2002-12-16,32.19840240478516,32.420459747314446,31.95255279541016,32.119094848632805,3271236.0,-0.004413874482058655,-1.2692357500971143,-0.2439053004528987,33.13521247961256,38.573803959832745,1.1852630359310723,1.8222087798539448,0.6385314530714865,-1.4975971234807801,14.97720369195193,0.4679069519042862,-0.3437117414545341,-1.6182468414306541,-3.339505038115284,0.10301135525397598,-2.478875939772969,-0.7576177430883391,3.7185177612304585,5.961534192240329,-28.287451377166896,0.8606290983423135,12,1.8161163330078054,1.8161163330078054,0.8009943962097097,-0.5868673324585032,-4.441160202026374,0,-0.10566501173255327,1.0824754537340078,32.34115219116211,-1.1875028184045575,32.864574432373054,1.2449987253303318,32.90422821044922,-0.10566501173255327
5746,2002-12-17,31.93669128417969,32.349082946777344,31.73842430114746,31.96048355102539,2223906.0,-0.008128077825581115,-1.9056413700470114,-0.29999999999990146,34.68117718961351,36.59124814216219,1.2863501973234044,1.962819155539929,1.0801297363523439,-1.1906897951533004,13.598063796995364,0.6106586456298828,-0.5137195514796247,-1.7391891479492152,-3.5936792199611425,0.11530092406271208,-2.666434183955179,-0.8119441119432516,3.742366839599601,4.5704062578455815,-31.38814629491302,0.9272450360059634,12,1.97076320648193,1.97076320648193,1.062705516815182,-0.3251562118530309,-4.575981140136722,1,-0.09982618276227995,-1.2692357500971143,32.19840240478516,1.0824754537340078,32.34115219116211,-1.1875028184045575,32.864574432373054,-0.09982618276227995
5747,2002-12-18,31.24672508239746,31.762216567993164,30.969152450561523,31.73842430114746,4261825.0,-0.02160418546939502,1.9411756383956993,20.66634599968242,19.138735425448132,33.67901375661242,1.6569896616242872,2.559134793188946,1.9070687381335318,-0.4768088386008422,12.362243221246809,0.9675388336181676,-0.768693920022443,-2.2864037513732924,-4.421215377345497,-0.15159212540108769,-3.353809564359395,-1.21899793838719,4.117082335571283,12.727287038243604,-20.18828692671805,1.0674058129861017,12,2.2760934829711914,2.2760934829711914,1.8280129432678223,0.3648099899291992,-3.330869674682617,2,-0.0837563360369249,-1.9056413700470114,31.93669128417969,-1.2692357500971143,32.19840240478516,1.0824754537340078,32.34115219116211,-0.0837563360369249
5748,2002-12-19,30.67571830749512,31.69084167480469,30.572620391845703,31.08811187744141,2901783.0,-0.018274131877711874,-2.615391019335871,0.8387110538728898,14.727541857035845,31.003813876373037,1.9424150836640202,2.9740674250059946,2.6322019674431623,0.11224923810383913,11.627383501989144,1.118221282958988,-0.9222180936336031,-2.661523628234857,-5.0859960215429005,-0.23705123492681324,-3.8737598248888823,-1.4492874315808315,4.248623613732899,4.452038434485105,-23.82061683494932,1.2122361966540223,12,2.6488342285156214,2.6488342285156214,2.438673019409176,0.9358167648315394,-2.7915859222412145,3,-0.07704239611846397,1.9411756383956993,31.24672508239746,-1.9056413700470114,31.93669128417969,-1.2692357500971143,32.19840240478516,-0.07704239611846397
5749,2002-12-20,31.23879432678223,31.46085357666016,30.75502586364746,30.75502586364746,4930371.0,0.018355756616448282,-1.9180393795784623,-1.1730746994861634,19.806111391846727,28.888207817077085,1.156581341565893,2.215395122842576,2.188742729327881,-0.42881143319924675,10.620442011749645,0.7851352691650391,-1.142873895706984,-1.90216417312622,-4.339376427943304,0.53504808169086,-3.120770300534762,-0.6835580457176782,3.163341010919911,36.0515070189929,14.693195279835038,1.2186061274085402,12,2.085758209228512,2.085758209228512,1.9350767135620082,0.37274074554443004,-4.345991134643558,4,-0.0934247357374548,-2.615391019335871,30.67571830749512,1.9411756383956993,31.24672508239746,-1.9056413700470114,31.93669128417969,-0.0934247357374548
5750,2002-12-23,31.09604263305664,31.46085357666016,30.94536018371582,31.326032638549805,2124418.0,-0.0045696928067163745,1.0634927906364016,-0.47541339094915946,22.698419242726786,26.738091492833465,1.0963500112999256,2.176812244656091,2.401807863384242,-0.25224127186307044,9.533491653683098,0.5154933929443395,-1.2766263823960884,-1.8589423179626436,-4.325597408592664,0.6077127726673766,-3.09226986327765,-0.6256147726476335,2.846550911142728,29.464299135259797,9.142071204476963,1.23332754531501,12,2.2285099029541016,2.2285099029541016,2.0778284072875977,0.5154924392700195,-3.6005115509033203,0,-0.09079312987409527,-1.9180393795784623,31.23879432678223,-2.615391019335871,30.67571830749512,1.9411756383956993,31.24672508239746,-0.09079312987409527
5751,2002-12-24,31.024667739868164,31.23086357116699,30.85019302368164,30.85019302368164,847977.0,-0.002295304712265911,-3.363618474993127,-0.7586186878529785,12.522051466075226,24.04751672221617,0.9534432623766165,2.1227963287622984,2.521106436034998,-0.1457266737251004,9.261713575040185,0.380670547485348,-1.3422696760157962,-1.7816177368164077,-4.340214469410782,0.7769789957779665,-3.060916103113591,-0.5023193705192206,2.513529026048765,38.00006734103907,22.40961332140612,1.2792983662971866,12,0.8366813659667969,2.299884796142578,2.4426374435424805,0.5868673324584961,-4.060489654541016,1,-0.10531701949254335,1.0634927906364016,31.09604263305664,-1.9180393795784623,31.23879432678223,-2.615391019335871,30.67571830749512,-0.10531701949254335
5752,2002-12-26,30.95329093933105,31.74635505676269,30.88984680175781,31.00087547302246,1443893.0,-0.002300646734900935,-8.81824343529269,-0.27273025416782576,14.171661956604694,22.255602361891665,0.8034701325683287,2.1014147586661274,2.588920774794847,-0.02090717433440048,9.230948913859924,0.8565082550048828,-1.3996201535446602,-1.7257077217102115,-4.390295803212194,0.9388803597917708,-3.058001762461199,-0.39341368095922036,2.2290366616973323,32.43241925655067,17.101017652065135,1.3322940407509902,12,0.7772026062011754,2.371261596679691,2.898650169372562,0.658244132995609,-4.36185264587402,3,-0.1160645826748955,-3.363618474993127,31.024667739868164,1.0634927906364016,31.09604263305664,-1.9180393795784623,31.23879432678223,-0.1160645826748955
5753,2002-12-27,30.667787551879886,31.23879432678223,30.37435531616211,31.072250366210934,1555864.0,-0.009223684422142941,1.344080126406479,8.499879749878966,14.4602946096322,20.593467290955076,0.8320923088408669,2.2130635969236003,2.9173258589263362,0.301725711192109,8.674535845113295,0.8644390106201207,-1.5044516819282414,-1.8288063049316357,-4.520911263395579,0.8632986535323077,-3.1748587841636073,-0.48275382569966396,2.2013751840465723,21.387193235862366,6.339856121534696,1.346052479231971,12,0.7296199798583913,2.557632446289059,3.4141421318054164,0.9437475204467738,-3.917736053466797,4,-0.08973363792577704,-8.81824343529269,30.95329093933105,-3.363618474993127,31.024667739868164,1.0634927906364016,31.09604263305664,-0.08973363792577704
5754,2002-12-30,30.75502586364746,30.929500579833984,30.46159172058105,30.73123359680176,2123536.0,0.002844623584925987,1.5106332896676136,-0.058824361604293024,17.710623766639713,18.87962410062476,0.5545141557604438,1.9319359273440995,2.8009996056825344,0.24427020080910822,7.874353294191816,0.46790885925293324,-1.5734341964656657,-1.5555945396423354,-4.185564807840649,1.0743757285559745,-2.8705796737414886,-0.24060940554317867,1.7648638335119884,27.745671972118302,12.12909682078162,1.3149851340991554,12,0.6066932678222656,2.4703941345214844,3.326903820037842,0.8565092086791992,-4.425298690795902,0,-0.09334713263196959,1.344080126406479,30.667787551879886,-8.81824343529269,30.95329093933105,-3.363618474993127,31.024667739868164,-0.09334713263196959
5755,2002-12-31,31.127765655517575,31.39740753173828,30.67571830749512,30.75502586364746,2784769.0,0.012119638381143272,-1.7164112670191878,15.666426166428357,25.903626676763196,17.90434071030806,0.01557084604664638,1.3471943327063762,2.4463668785957715,-0.11343861284616352,7.0637332115455225,0.7216892242431605,-1.6050897690111192,-1.0044154167175314,-3.429034527683182,1.4202036942481193,-2.216724972200357,0.20789413876529395,1.0917492283022447,54.9133004227585,37.34961239481316,1.212309555482825,12,-0.059479713439937854,2.0976543426513707,3.158378124237064,0.4837694168090856,-4.956649780273434,1,-0.13605096203325573,1.5106332896676136,30.75502586364746,1.344080126406479,30.667787551879886,-8.81824343529269,30.95329093933105,-0.13605096203325573
5756,2003-01-02,32.214263916015625,32.23805618286133,31.16741943359375,31.17534828186035,2104496.0,0.034904473148571924,-1.0300792940389327,2.7872410105259116,42.97255461452206,20.552542842427385,-1.1481536968521766,0.14113691646517168,1.35415807333289,-1.1721038769341732,7.37499410205415,1.1102905273437536,-1.567983313019667,0.16257886886596395,-2.128753300717051,2.453911038448979,-0.9830872159255435,1.3082449536574714,-1.8399085998535156,98.72338596440954,77.00056999170715,1.1456660847915077,1,-0.9080581665039062,1.0111560821533203,2.0718798637390137,-0.6027288436889648,-5.821090698242184,3,-0.14647961059002634,-1.7164112670191878,31.127765655517575,1.5106332896676136,30.75502586364746,1.344080126406479,30.667787551879886,-0.14647961059002634
5757,2003-01-03,32.0318603515625,32.214263916015625,31.706701278686523,32.0318603515625,1666952.0,-0.005662198736828494,1.7826355194913837,0.0,41.75827453515198,23.55595758444029,-0.9416958863395806,0.14483318154091052,1.5281024664557634,-0.9530215415092407,7.7030759178560935,0.5075626373291016,-1.5702961874213983,0.09834184646606303,-1.9104582725071566,2.1071419654392827,-0.9060582130205432,1.1027419059526729,-1.6202310180664057,88.9362163755378,62.99096632327738,1.0044000594866098,1,-0.7256546020507812,1.1935596466064453,2.2562661170959473,-0.42032527923583984,-5.503866195678711,4,-0.15820755368609596,-1.0300792940389327,32.214263916015625,-1.7164112670191878,31.127765655517575,1.5106332896676136,30.75502586364746,-0.15820755368609596
5758,2003-01-06,32.119094848632805,32.364944458007805,31.56395149230957,31.56395149230957,2938728.0,0.0027233665517041317,-1.8857157581900441,100.0,47.59450725643814,26.643557124950444,-0.8969833521725654,-0.07886144913005211,1.3823702549300734,-0.9949732301376528,8.095572479180237,0.8009929656982351,-1.5694533733834248,0.26964120864867525,-1.541171545743147,2.0804539630404975,-0.6357651685472376,1.1750475858445881,-1.6709369781494061,87.08333959645455,56.23769592757534,0.9054063771959118,1,-0.749444961547848,1.10632514953614,2.3078174591064524,-0.5075597763061452,-6.0352172851562464,0,-0.17209876496289456,1.7826355194913837,32.0318603515625,-1.0300792940389327,32.214263916015625,-1.7164112670191878,31.127765655517575,-0.17209876496289456
5759,2003-01-07,31.817731857299805,32.19047164916992,31.722564697265625,31.92082977294922,2448478.0,-0.009382673850344414,-2.189199378587261,-0.18571404030166358,46.013290031996505,29.23409832375819,-0.5641927098976289,0.10022009353025041,1.6678261051280643,-0.6682346858416395,8.916838740238013,0.4679069519042969,-1.4290981771364777,0.049170684814452414,-1.6006961190781936,1.699037488707102,-0.7757627171318688,0.8741040867607772,-1.2929025233154299,67.60572286061756,32.22391284973522,0.824933401946324,1,-0.4480819702148473,1.4076881408691406,2.609180450439453,-0.20619678497314453,-6.209692001342773,1,-0.1592722065046902,-1.8857157581900441,32.119094848632805,1.7826355194913837,32.0318603515625,-1.0300792940389327,32.214263916015625,-0.1592722065046902
5760,2003-01-08,31.5480899810791,31.90496826171875,31.20707130432129,31.62739562988281,1632024.0,-0.008474578811275002,1.2000030062981948,0.7692264999167139,45.93698162559019,32.94686834148208,-0.24997173679407325,0.2588359187234772,1.8866524341214728,-0.38174550062382906,9.3742170460322,0.6978969573974609,-1.197030934099729,-0.14156141281127788,-1.6640555040613663,1.3809326784388105,-0.9028084584363185,0.6196856328137663,-0.949656042133789,31.78810794969502,-7.181686257506012,0.7612470456250438,1,-0.17844009399414418,1.6773300170898438,2.8788223266601562,0.0634450912475586,-5.527656555175781,2,-0.16540978586523758,-2.189199378587261,31.817731857299805,-1.8857157581900441,32.119094848632805,1.7826355194913837,32.0318603515625,-0.16540978586523758
5761,2003-01-09,32.055652618408196,32.19840240478516,31.54015922546387,31.722564697265625,1763288.0,0.01608853777307928,1.128213666833108,-4.200052911325527,58.7931273985582,37.904808946143575,-0.665940270684878,-0.3431466358161188,1.356134615936888,-0.8782024267599411,10.03629185647846,0.6582431793212926,-1.0041056601231517,0.41477460861205273,-0.9842690824078844,1.8138182996319863,-0.28474723689791404,1.1142964541220195,-1.3865582587003829,73.28793412172442,29.718117437392614,0.6995218455099673,1,-0.6860027313232386,1.1697673797607493,2.266179084777839,-0.44411754608153586,-5.0597515106201065,3,-0.18357251412765863,1.2000030062981948,31.5480899810791,-2.189199378587261,31.817731857299805,-1.8857157581900441,32.119094848632805,-0.18357251412765863
5762,2003-01-10,31.71463394165039,32.16667938232422,31.56395149230957,31.722564697265625,2169938.0,-0.010638332053859778,-2.897422298963986,-0.023809796488656783,61.88749577154335,43.1744979641337,-0.2297259558032856,-0.10099708417534004,1.6856135195371778,-0.5282015310585813,8.981582456600606,0.6027278900146484,-0.844354464787088,0.13323564529418874,-1.1346606576500378,1.4011319482384152,-0.5007125061779263,0.7671837967663002,-0.9777055780105783,43.835772140764185,-4.488764366520506,0.6339481514721124,1,-0.30136585235596414,1.5107860565185547,2.6071977615356445,-0.10309886932373047,-4.940790176391602,4,-0.16779196422911724,1.128213666833108,32.055652618408196,1.2000030062981948,31.5480899810791,-2.189199378587261,31.817731857299805,-0.16779196422911724
5763,2003-01-13,31.43706130981445,31.944622039794922,31.40533828735352,31.841522216796875,2166029.0,-0.008752194092690124,-1.3050897202814504,50.99903799903845,52.427196254306224,47.03189490720776,0.1882390877653357,0.06761295658910527,1.9185255592334123,-0.23037995806748413,7.7981001585015335,0.5392837524414027,-0.636168690632843,-0.07296133041382191,-1.1882443863172547,1.0423217254896109,-0.6306028583655383,0.4846801975378945,-0.6350123023999181,23.20012005933649,-25.574878066962164,0.5576415279517158,1,0.08327007293701527,1.7883586883544957,2.8847703933715856,0.17447376251221058,-4.68700981140136,0,-0.1561554085972432,-2.897422298963986,31.71463394165039,1.128213666833108,32.055652618408196,1.2000030062981948,31.5480899810791,-0.1561554085972432
5764,2003-01-14,31.310169219970703,31.64325714111328,31.23879432678223,31.365684509277344,2306623.0,-0.004036385226761974,-3.08002077962069,0.137257491016438,52.63156907751626,50.001666285069206,0.4494209860550882,0.11942932471684742,2.0096111593724117,-0.088583165287762,6.974651907377709,0.40446281433105113,-0.4471693771541858,-0.14830427169799876,-1.195037150208826,0.898428606812832,-0.6716707109534141,0.3750621675574166,-0.4456043945324417,10.399947666442763,-39.13158593554832,0.5233664392554149,1,0.4560127258300746,1.9152507781982422,3.087003707885742,0.30136585235595703,-4.369781494140625,1,-0.16691994283954992,-1.3050897202814504,31.43706130981445,-2.897422298963986,31.71463394165039,1.128213666833108,32.055652618408196,-0.16691994283954992
5765,2003-01-15,28.796157836914066,30.065059661865234,27.955509185791016,30.05712890625,15386524.0,-0.08029376543430222,2.30434938484796,22.713942142513506,32.88672686191887,48.88101875700218,2.903216458088874,2.4933178993964944,4.426417595413792,2.405857871144974,6.910100207502265,3.3546600341796875,-0.2940905674990901,-2.4922034263610797,-4.025414889727696,-0.9589919629944674,-3.2588091580443894,-1.7255976946777736,3.5687866210937393,19.813099404899493,-29.88919381606227,0.7666057316833067,1,1.3640689849853445,3.2198390960693324,5.464211463928219,2.815377235412594,-3.1405353546142614,2,-0.11071331109562665,-3.08002077962069,31.310169219970703,-1.3050897202814504,31.43706130981445,-2.897422298963986,31.71463394165039,-0.11071331109562665
5766,2003-01-16,28.748573303222656,29.22441291809082,28.51065444946289,28.788227081298828,6274020.0,-0.001652461205446376,-1.7692347539091118,0.031447016541826585,33.007340067241,47.90869270501207,2.6904200319136464,2.413554452653667,4.3502073782141935,2.444286835849148,7.0535043817386995,0.7137584686279297,-0.16863718977035447,-2.3803820610046387,-4.254751505133044,-0.5060126168762338,-3.317566783068841,-1.4431973389404362,3.528182449340811,18.832392907902925,-31.688979095759894,0.937184722064202,1,1.4116535186767543,3.267423629760742,5.4602460861206055,2.862961769104004,-2.7836551666259766,3,-0.09489653098762707,2.30434938484796,28.796157836914066,-3.08002077962069,31.310169219970703,-1.3050897202814504,31.43706130981445,-0.09489653098762707
5767,2003-01-17,28.62961387634277,28.748573303222656,28.35997200012207,28.740642547607425,3266571.0,-0.004137924537164772,5.125001878936372,2.799951899952079,33.87704677118457,46.384530428872786,2.543493587254382,2.452114679143836,4.402797552540601,2.5529261066700037,7.960578109597835,0.38860130310058594,-0.1020416596285223,-2.3684859275817907,-4.548701439644784,-0.18827041551879375,-3.458593683613291,-1.278378171550294,3.5607169448852467,16.898611676908306,-35.76688143605739,1.0901077560314978,1,1.4473419189453196,3.3863830566406286,5.561362266540531,2.9819211959838903,-3.069158554077145,4,-0.05706373741577597,-1.7692347539091118,28.748573303222656,2.30434938484796,28.796157836914066,-3.08002077962069,31.310169219970703,-0.05706373741577597
5768,2003-01-21,28.312387466430664,28.93097877502441,28.16963768005371,28.62961387634277,4577688.0,-0.011080359353858982,-1.5263257827481986,2.8571575819001134,31.35592282683315,44.755934072743536,2.5300098774816817,2.7228078936741014,4.636583826574494,2.863201396536965,9.307330390152291,0.7613410949706996,-0.20947297716359614,-2.5675457954406724,-5.0557587569115725,-0.07933283396977231,-3.811652276176119,-1.3234393147052224,3.7932469220886134,9.677404338997498,-44.23427124020059,1.2441064807354492,1,1.7645683288574254,2.240406036376953,5.983669281005859,3.299147605895996,-2.5457363128662145,1,-0.054341715370916366,5.125001878936372,28.62961387634277,-1.7692347539091118,28.748573303222656,2.30434938484796,28.796157836914066,-0.054341715370916366
5769,2003-01-22,28.3203182220459,28.52651405334473,28.20928955078125,28.3203182220459,6803359.0,0.0002801161019938547,-1.857140403016644,-0.0,27.30768720825428,42.68601247081732,2.205757592431439,2.6193152779992097,4.547675350508825,2.8596917258555408,10.726862837411252,0.3172245025634801,-0.3120387086967078,-2.4136912345886223,-5.143842204859858,0.31645973568261,-3.7787667197242385,-1.0486157494530062,3.702313662418817,17.293212008549634,-34.984327603891,1.3650754851356168,1,1.756637573242191,2.1016197204589844,5.975738525390625,3.2912168502807617,-2.545734405517578,2,-0.05544664827990664,-1.5263257827481986,28.312387466430664,5.125001878936372,28.62961387634277,-1.7692347539091118,28.748573303222656,-0.05544664827990664
5770,2003-01-23,28.272735595703125,28.55030632019043,27.8524112701416,28.3203182220459,5336013.0,-0.0016801586044937755,1.7500065763020138,-100.0,11.710311869325807,37.45458852312483,1.9443394322313488,2.5766436437496694,4.513591783392421,2.9086777969219355,12.308003246621324,0.6978950500488281,-0.48009856402953943,-2.320108509063722,-5.255677615138268,0.6154605970108271,-3.7878930621009985,-0.8523239560264493,3.668553834788117,30.635846989673638,-15.11530321957683,1.4677845530372744,1,1.7368097305297852,1.8636999130248988,5.809192657470703,3.338799476623535,-2.5933208465576136,3,-0.04712483039934545,-1.857140403016644,28.3203182220459,-1.5263257827481986,28.312387466430664,5.125001878936372,28.62961387634277,-0.04712483039934545
5771,2003-01-24,27.75724220275879,28.10619163513184,27.558977127075195,27.915855407714844,5181801.0,-0.018232879913561706,1.0294050031654276,3.3334268649537018,10.998535746815904,31.80025963148845,1.9958690793312108,2.9879947451348983,4.948693489219636,3.423857598794811,13.967671427398137,0.7137584686279297,-0.6508807117412658,-2.6722306251525865,-5.859501406223451,0.5150401559182818,-4.265866015688019,-1.0785952346171541,4.020492101318467,14.450789908302832,-24.77040948600267,1.593635390535434,1,1.9945573806762695,2.2047185897827113,6.25727653503418,3.854292869567871,-2.609180450439453,4,-0.0757142840454843,1.7500065763020138,28.272735595703125,-1.857140403016644,28.3203182220459,-1.5263257827481986,28.312387466430664,-0.0757142840454843
5772,2003-01-27,27.36071014404297,27.83654975891113,27.20209884643555,27.558977127075195,4164102.0,-0.014285715267362109,-1.4615470001665096,1.250003006289157,8.90413395982857,26.964363820990936,1.9107874616100702,3.269192865985623,5.249875927682538,3.8395473910295124,15.465016934971738,0.6344509124755788,-0.8340717227421379,-2.889133644104003,-6.345672483642815,0.5674051954348123,-4.617403063873411,-1.1608642243345955,4.163898729414164,9.174222858661992,-23.001622447072613,1.728269419769407,1,2.0619678497314453,2.422811508178711,6.546744346618652,4.250824928283691,-2.149202346801758,0,-0.051014465636966766,1.0294050031654276,27.75724220275879,1.7500065763020138,28.272735595703125,-1.857140403016644,28.3203182220459,-0.051014465636966766
5773,2003-01-28,27.915855407714844,27.995161056518555,27.217960357666016,27.36864280700684,3305786.0,0.020289870429139434,1.2022510167407547,-2.7599784509711314,17.716554941952424,23.08491780592829,0.8980739064568972,2.6322665543061845,4.594661941929431,3.2916602917002677,17.278680220952207,0.7772006988525391,-1.144595056383622,-2.1963917732238762,-5.798892565522586,1.406109019074833,-3.9976421693732327,-0.3951413770745198,3.2629526635805632,52.941151504776705,24.204022074084023,1.8012503961493553,1,0.7177238464355469,1.867666244506836,5.606963157653809,3.6956796646118164,-3.2912158966064453,1,-0.08437499231344636,-1.4615470001665096,27.36071014404297,1.0294050031654276,27.75724220275879,1.7500065763020138,28.272735595703125,-0.08437499231344636
5774,2003-01-29,27.884132385253906,27.995161056518555,27.3369197845459,27.741382598876953,2471931.0,-0.0011363800964584447,2.6087083821315042,0.26086714047201776,18.442641398468524,21.480019421100472,0.43885642199360575,2.5696277597623123,4.508544399272132,3.3411675952878532,19.190356124550195,0.6582412719726562,-1.4778927485183857,-2.084570121765136,-5.806052182012429,1.6369119384821538,-3.945311151888781,-0.22382909164149112,2.9765389480527134,50.58817371178272,21.318386146785052,1.8607410301236456,1,0.32912349700927734,1.8993892669677734,5.440420150756836,3.8067092895507812,-3.4815502166748047,2,-0.07593857332312959,1.2022510167407547,27.915855407714844,-1.4615470001665096,27.36071014404297,1.0294050031654276,27.75724220275879,-0.07593857332312959
5775,2003-01-30,26.892803192138672,27.89206314086914,26.892803192138672,27.89206314086914,4682976.0,-0.03555173169524484,1.0,-7.000080168889126,8.953345335261417,18.807353339769403,1.2648098948081632,3.401830227275852,5.349676006898974,4.327602071964208,21.039091485366928,0.9992599487304688,-1.7967175066310013,-2.864151191711425,-6.7845639063517496,1.0562615229288959,-4.8243575490315855,-0.9039448343912646,3.675182342218264,0.0,-22.722691649143965,1.9602063573201607,1,1.019087791442871,2.7360706329345668,6.43174934387207,4.916997909545898,-2.9422664642333984,3,-0.0415806179676067,2.6087083821315042,27.884132385253906,1.2022510167407547,27.915855407714844,-1.4615470001665096,27.36071014404297,-0.0415806179676067
5776,2003-01-31,27.49553108215332,27.56690788269043,26.726259231567386,26.726259231567386,5582651.0,0.022412237419371595,-1.1855697709015283,-0.7698415728192367,17.796602026694742,17.020637257048314,0.5203680734336587,2.558643860786347,4.610884253266782,3.7152036774438884,22.26771720451143,0.8406486511230433,-2.127944754289711,-2.0254866600036614,-5.890801069139734,1.8398277491324109,-3.9581438645716958,-0.09282945543562704,2.704936217981789,60.62500939468175,38.89695246399302,1.932657204568036,1,0.3330879211425781,2.0500707626342773,5.829021453857422,4.31427001953125,-3.4339656829833984,4,-0.06605132767144861,1.0,26.892803192138672,2.6087083821315042,27.884132385253906,1.2022510167407547,27.915855407714844,-0.06605132767144861
5777,2003-02-03,26.96417808532715,27.63828468322754,26.79763603210449,27.51139259338379,4089707.0,-0.019325067598750967,1.0990013191921109,-0.7113408707725908,17.13285978215076,15.440296918750269,0.8835496907988336,2.8362906572788447,5.018158335227923,4.233951464246491,23.520975322835813,0.8406486511230504,-2.154503710826482,-2.3034555435180657,-6.14004234296312,1.5331312559269925,-4.221748943240595,-0.3851621437955366,2.8193842465798333,18.749981210636054,-2.6765403797645995,1.9182933997225284,2,0.6741046905517578,2.581423759460449,5.628772735595703,5.928155899047852,-2.8153762817382777,0,-0.06735292754931299,-1.1855697709015283,27.49553108215332,1.0,26.892803192138672,2.6087083821315042,27.884132385253906,-0.06735292754931299
5778,2003-02-04,26.59143829345703,26.726259231567386,26.202838897705078,26.686607360839844,4241271.0,-0.013823517657040929,5.000021864136054,0.1739154682151845,16.53543115370381,14.243379579355773,1.1024333710108571,2.9235722221371034,5.244078344230921,4.593690054666258,24.84840163350242,0.7613391876220703,-2.1974006020420944,-2.3998125076293952,-6.167279416409102,1.3676544011503111,-4.28354596201925,-0.5160790532395403,2.8252476664092008,21.681336351340278,-1.0928815867200257,1.8837334543898536,2,0.7851343154907227,2.6924533843994105,5.936084747314453,6.649843215942383,-4.980442047119141,1,-0.051893789308694926,1.0990013191921109,26.96417808532715,-1.1855697709015283,27.49553108215332,1.0,26.892803192138672,-0.051893789308694926
5779,2003-02-05,26.75005149841309,26.90866470336914,26.321796417236328,26.599369049072266,3335166.0,0.005964822331369968,1.5084726417440149,-1.5833132916466623,28.209454312632857,16.07661762861211,0.7796410968156913,2.4936875263995866,4.919053278479499,4.43666861178793,26.139222713955473,0.5868682861328125,-2.2482259752974976,-1.987815284728999,-5.634601692938748,1.6589711234807503,-3.8112084888338735,-0.16442208062412433,2.2166958727505808,32.39431371663451,8.86361071804869,1.8233932041048737,2,0.40446376800536754,2.5338401794433523,5.561362266540524,6.661739349365231,-4.116003036499023,2,-0.07945450076725191,5.000021864136054,26.59143829345703,1.0990013191921109,26.96417808532715,-1.1855697709015283,27.49553108215332,-0.07945450076725191
5780,2003-02-06,26.32972717285156,26.70246887207031,26.25042152404785,26.448686599731445,2885139.0,-0.01571302864917723,-2.257168772805021,-0.7894710193541904,26.134582697886742,17.758400623175536,1.0005874710876235,2.63828646320113,5.175899890051102,4.850078501071184,28.1491726332153,0.4996299743652379,-2.2698585635211153,-2.1472214698791525,-5.692736329655563,1.3982933898972618,-3.919978899767358,-0.37446403999094713,2.250073012027908,8.83964245994126,-14.65394249922975,1.7727574298882065,2,0.7692728042602575,2.954164505004883,5.963842391967777,7.082063674926761,-3.07708740234375,3,-0.07319274490088623,1.5084726417440149,26.75005149841309,5.000021864136054,26.59143829345703,1.0990013191921109,26.96417808532715,-0.07319274490088623
5781,2003-02-07,26.17111587524414,26.67074584960937,26.14732360839844,26.440757751464844,2281278.0,-0.006024038781949903,-2.2999915823903896,2.266670942294983,25.93168125187431,19.65035032229173,1.0175523390812486,2.4595409745979886,5.1921535918726605,5.001542607591134,30.001960078802338,0.5234222412109304,-2.2823942739042806,-2.0116059303283684,-5.271863045512131,1.2486511848553938,-3.6417344879202496,-0.3814773727364873,2.0759097294309115,1.595767136202853,-21.7930005651089,1.6301285575918818,2,0.9001264572143555,3.0850181579589844,5.97573709487915,7.24067497253418,-2.8153781890869105,4,-0.08484847027250242,-2.257168772805021,26.32972717285156,1.5084726417440149,26.75005149841309,5.000021864136054,26.59143829345703,-0.08484847027250242
5782,2003-02-10,26.39317321777344,26.47247886657715,26.08387756347656,26.32972717285156,2123536.0,0.008484825163276755,2.50000858944189,-0.23529744641722944,30.854431644212738,21.110114400320654,0.7194774735935034,1.916639147713429,4.8434909057308495,4.788625708680666,31.971364192833985,0.3886013031005895,-2.223889102893466,-1.5234755516052196,-4.4181620366047945,1.3712109333943552,-2.970818794105007,-0.07613230910543223,1.5179000674973544,37.50005781336067,11.86561810143905,1.447343242499787,2,0.6463460922241175,2.8312377929687393,5.872639656066891,7.018617630004879,-2.331607818603519,0,-0.08834132218074442,-2.2999915823903896,26.17111587524414,-2.257168772805021,26.32972717285156,1.5084726417440149,26.75005149841309,-0.08834132218074442
5783,2003-02-11,26.52799415588379,26.52799415588379,26.052154541015625,26.39317321777344,3187889.0,0.005108174640386043,6.058838508877414,2.1249699374696434,32.56172931147621,22.6789019462104,0.41022461103805696,1.4705838377256022,4.554687175498515,4.671673021508525,34.214609448589215,0.47583961486816406,-2.1066964993055635,-1.1432012557983384,-3.5767975521733746,1.2903950405766977,-2.3599994039858565,0.07359689238917966,1.054183899464043,55.555629785016635,27.673652842088394,1.2167981481875183,2,0.44411468505859375,2.680555343627926,5.737818717956543,6.883796691894531,-2.1016197204589844,1,-0.08968610058922322,2.50000858944189,26.39317321777344,-2.2999915823903896,26.17111587524414,-2.257168772805021,26.32972717285156,-0.08968610058922322
5784,2003-02-12,26.08387756347656,26.66281509399414,26.00457191467285,26.3376579284668,2532330.0,-0.016741431327129797,-2.192320500249755,-1.8823512767915007,30.22921589584881,25.04288756405344,0.6393549018128795,1.584312797333208,4.831372212074982,5.137841500011074,36.70133708465171,0.6582431793212891,-1.9399423169877572,-1.3260032653808622,-3.1637993301854515,0.511792799423727,-2.244901297783155,-0.4071052329785694,1.192295789004831,11.363518347958959,-15.502141885106845,0.9188980324022941,2,0.7375507354736364,3.0176095962524485,6.213657379150394,7.327913284301761,-0.380670547485348,2,-0.1714806897959732,6.058838508877414,26.52799415588379,2.50000858944189,26.39317321777344,-2.2999915823903896,26.17111587524414,-0.1714806897959732
5785,2003-02-13,25.60803985595703,26.25042152404785,25.29874420166016,26.01250267028809,3272119.0,-0.01824259856923305,1.1621646216613755,1.5937514092022482,30.447333652385566,26.44852441135242,1.0211705737376988,1.906822092838265,5.123638344961655,5.631035289703352,37.59314692540469,0.9516773223876918,-1.8819872688346422,-1.642435073852539,-3.526426381276572,0.2415562335714938,-2.5844307275645555,-0.7004394201405226,1.413813208962651,22.54338795869441,-5.649249761343569,0.9419956537120171,2,0.8604745864868164,3.140533447265632,6.689495086669922,7.803750991821289,-1.1578731536865199,3,-0.11613506581415078,-2.192320500249755,26.08387756347656,6.058838508877414,26.52799415588379,2.50000858944189,26.39317321777344,-0.11613506581415078
5786,2003-02-14,26.02043342590332,26.03629493713379,25.219438552856445,25.45735740661621,2897496.0,0.01610406623333782,1.7466634171995152,-1.392157694937622,37.841736029236976,28.749510661028665,0.4218966981352672,1.3487128585627985,4.556803727696575,5.242370938516785,38.553566167328604,0.8168563842773438,-1.8342450749136958,-1.0936345100402818,-2.914931123129122,0.7276621030485586,-2.004282816584702,-0.1829862034958616,0.6567978663644567,55.49451928985325,23.867744481594933,0.9106483065444197,2,0.043618202209472656,2.688487052917484,6.277101516723633,7.391357421875,-1.498891830444336,4,-0.10637000583703482,1.1621646216613755,25.60803985595703,-2.192320500249755,26.08387756347656,6.058838508877414,26.52799415588379,-0.10637000583703482
5787,2003-02-18,26.99590110778809,27.05934715270996,26.70246887207031,26.80556678771973,2469031.0,0.03748852549526305,1.249990981132602,0.33802597437790893,42.24598466241202,31.60623882866291,-0.6130685555754418,0.25779320017401375,3.4166377069912848,4.302497267781632,38.8263710698882,1.0389137268066406,-1.595708977739445,-0.03648118972778036,-1.7123130778761606,1.6393506984205999,-0.8743971338019705,0.8014347543464098,-1.7764625549316442,96.5516740925651,64.8276698154825,0.8379159440741909,2,-0.8565082550048864,1.6971578598022425,5.301633834838864,6.415889739990231,-2.4426364898681676,1,-0.1348413378422365,1.7466634171995152,26.02043342590332,1.1621646216613755,25.60803985595703,-2.192320500249755,26.08387756347656,-0.1348413378422365
5788,2003-02-19,26.77384376525879,27.15451431274414,26.543855667114254,26.845218658447266,1705159.0,-0.00822559475391016,-1.29851282032872,-0.3749974947389518,40.93264426262655,33.01992660088443,-0.40500676648622047,0.37806010952226643,3.4871957465911727,4.557699178080096,39.04128796367724,0.6106586456298864,-1.4622473815613937,-0.18161134719848704,-1.747701521488274,1.3844788270913,-0.9646564343433788,0.6014337399464047,-1.5544052124023438,80.32787370002276,48.88371320660594,0.7830450871448931,2,-0.5868673324584961,1.8081865310668945,5.5455002784729,6.637947082519531,-2.030242919921875,2,-0.10130328651608356,1.249990981132602,26.99590110778809,1.7466634171995152,26.02043342590332,1.1621646216613755,25.60803985595703,-0.10130328651608356
5789,2003-02-20,26.75005149841309,27.16244506835937,26.686607360839844,27.035554885864254,1549812.0,-0.0008886384433367533,-1.307698000110985,4.000053445925984,48.615382110728774,35.51779320231133,-0.4260144726291699,0.2932133397329473,3.3678494012659677,4.6020445477583785,39.263190354489424,0.4758377075195277,-1.2718875969431984,-0.1268902778625467,-1.5563609210774096,1.3025803653523162,-0.8416255994699782,0.5878450437448848,-1.4532099151611355,78.77549217381093,41.5629537463886,0.7147353216074319,2,-0.5591096878051793,1.6812963485717738,5.622824192047116,6.661739349365231,-2.1571350097656286,3,-0.08686626502854145,-1.29851282032872,26.77384376525879,1.249990981132602,26.99590110778809,1.7466634171995152,26.02043342590332,-0.08686626502854145
5790,2003-02-21,26.940387725830078,27.15451431274414,26.73419189453125,27.00383186340332,2852859.0,0.007115359289243894,1.3043421430998876,0.2222185107491738,44.147170641481615,37.541736467823256,-0.5818016845956571,-0.0021680935795842515,3.043606126063608,4.440288259228229,39.253846032957426,0.4203224182128906,-1.026543774746738,0.1300633430480964,-1.1409174203126753,1.4010441064088681,-0.5054270386322877,0.7655537247284805,-1.5316099334716782,88.57145661851699,52.07651703632049,0.6354903816803857,2,-0.749445915222168,0.7018613815307617,5.555413246154785,6.471403121948242,-2.521944046020508,4,-0.04592289919616399,-1.307698000110985,26.75005149841309,-1.29851282032872,26.77384376525879,1.249990981132602,26.99590110778809,-0.04592289919616399
5791,2003-02-24,25.655622482299805,26.646953582763672,25.655622482299805,26.6072998046875,2893461.0,-0.04768918905715891,-1.0833345024481265,15.000240507470764,38.095238095238116,38.34627051793718,0.695265595852721,1.1774444044158372,4.179842294090797,5.752530966860611,39.39098594644428,1.2847652435302734,-0.9857907078852328,-1.0496209144592292,-2.3383538971064795,0.239112068188021,-1.6939874057828561,-0.40525442313560234,-0.14162465338134567,0.0,-37.13926631567717,0.6443664913236259,2,0.5353193283081055,1.5663032531738281,5.432489395141602,6.546745300292969,-0.9675369262695312,0,-0.04698602736538371,1.3043421430998876,26.940387725830078,-1.307698000110985,26.75005149841309,-1.29851282032872,26.77384376525879,-0.04698602736538371
5792,2003-02-25,25.96491813659668,26.1156005859375,24.8942813873291,25.57631683349609,2856516.0,0.012055667505641798,2.5402290589123155,-0.4083330494054588,44.23358140909891,39.64314297322859,0.356302514096253,0.7991929615383704,3.7266399962143595,5.44771759013933,39.49673781309997,1.2213191986083984,-0.8827531551654033,-0.6705356597900405,-1.960985470825797,0.619914151245716,-1.3157605653079187,-0.025310754272162228,1.1975269317626918,47.202799260997864,7.77326702527904,0.6452249055178786,2,0.0634450912475586,0.9477119445800781,5.123193740844727,6.237449645996094,-0.9754676818847656,1,-0.05558948938503694,-1.0833345024481265,25.655622482299805,1.3043421430998876,26.940387725830078,-1.307698000110985,26.75005149841309,-0.05558948938503694
5793,2003-02-26,25.560455322265625,25.94905662536621,25.38598251342773,25.893543243408203,2085708.0,-0.015577280552291795,1.535714899245863,-0.857145661851675,39.52513952406462,40.67602337636368,0.6806660730636267,1.073169372061578,3.9808075858447047,5.8763898109388855,39.84237229358053,0.5789356231689489,-0.771689364458851,-0.9572284698486335,-2.1840160034848424,0.2695590637875753,-1.5706222366667362,-0.3438347030305309,1.5566264724731411,29.370628782572105,-10.496527181061005,0.6133937668181043,2,0.4679079055786133,1.3521747589111328,5.486021041870117,6.641912460327148,-0.7930641174316406,2,-0.03940425519213431,2.5402290589123155,25.96491813659668,-1.0833345024481265,25.655622482299805,1.3043421430998876,26.940387725830078,-0.03940425519213431
5794,2003-02-27,25.76665115356445,26.107669830322266,25.26702117919922,25.59217834472656,2362356.0,0.008066985845874619,-1.0384620721233404,-0.5238040702268745,44.84759950014311,42.27605291500341,0.4746544643535131,0.7380432361242306,3.6404878263803795,5.6928090870889605,40.10638683433816,0.8406486511230469,-0.7034808821088134,-0.6451585769653363,-1.7330312744713758,0.44271412054070325,-1.1890949257183543,-0.1012222282123183,1.3059746330261248,38.596454216113926,-4.98085388087771,0.5439363487530193,2,0.2617120742797887,0.955642700195316,4.548223495483402,6.249345779418949,-0.8327159881591761,3,-0.039704434314352555,1.535714899245863,25.560455322265625,2.5402290589123155,25.96491813659668,-1.0833345024481265,25.655622482299805,-0.039704434314352555
5795,2003-02-28,25.77458381652832,26.14732360839844,25.647693634033203,26.052154541015625,2313558.0,0.0003078655008985631,1.13558672585489,-1.5909110785578415,46.26865832370422,43.21237761438866,0.5507474457017913,0.6767377125165517,3.500360024987728,5.718150887844921,40.05201272638382,0.4996299743652379,-0.6532442336158866,-0.5813149452209458,-1.679988758714238,0.5173588682723462,-1.1306518519675919,-0.03197803847429981,1.2544750820770254,50.22630195722082,1.2833146205331687,0.549336906746646,2,0.25377941131591797,0.9477100372314453,4.474863052368164,6.241413116455078,-0.5947990417480469,4,-0.045846223407227216,-1.0384620721233404,25.76665115356445,1.535714899245863,25.560455322265625,2.5402290589123155,25.96491813659668,-0.045846223407227216
5796,2003-03-03,25.67941474914551,26.17111587524414,25.671485900878906,25.861820220947266,1805907.0,-0.003692360973129638,-4.040068496445304,0.6571495323891658,43.11926436815424,43.30940869280446,0.6620807608179611,0.6628567461383419,3.4679395261367247,5.85233041608263,39.86721132158636,0.4996299743652344,-0.5461465205361797,-0.585678195953367,-1.5833179972120561,0.4119616053053221,-1.0844980965827098,-0.08685829532402423,1.3069485992343104,61.490613642373106,10.641635995948675,0.49881990062934395,3,0.3489484786987269,0.8208217620849574,4.393575668334957,6.28503322601318,-0.5313529968261754,0,-0.04910435388243806,1.13558672585489,25.77458381652832,-1.0384620721233404,25.76665115356445,1.535714899245863,25.560455322265625,-0.04910435388243806
5797,2003-03-04,25.148061752319336,25.57631683349609,25.07668685913086,25.41770362854004,2575202.0,-0.02069178764457069,-1.4230847501526107,1.478255413926184,37.642047395592776,42.943786818689595,1.0099609351982402,1.1079814860777333,3.885141043993894,6.400879033293641,39.95581596632746,0.602727890014652,-0.4132326916867939,-1.026225376129151,-2.084697890017072,0.03224713775876964,-1.5554616330731115,-0.49698911918519073,1.7964599568394704,6.521655780103034,-41.925439784114545,0.5292362569439611,3,0.8803014755249023,1.2966594696044922,4.708818435668945,6.669669151306152,-0.20619583129882457,1,-0.01829072159991174,-4.040068496445304,25.67941474914551,1.13558672585489,25.77458381652832,-1.0384620721233404,25.76665115356445,-0.01829072159991174
5798,2003-03-05,25.21150779724121,25.259090423583984,24.822906494140625,25.02117156982422,2435869.0,0.002522899997095207,2.055563349701039,-0.7058852656150527,41.61586824514202,42.16606305584662,0.7840418961850055,0.9864285513482258,3.724335283831145,6.365555752932394,39.71144596872803,0.4361839294433594,-0.35559805105737397,-0.8937828063964837,-2.015759242496692,0.2281936297037248,-1.4547710244465861,-0.3327945883463812,1.6920091054810023,28.823512767913982,-23.310002884863636,0.5609882180501041,3,0.7772026062011719,1.197525978088379,4.391592025756836,6.427783966064453,-0.20619773864746094,2,-0.008807777159349217,-1.4230847501526107,25.148061752319336,-4.040068496445304,25.67941474914551,1.13558672585489,25.77458381652832,-0.008807777159349217
5799,2003-03-06,24.6246395111084,24.862558364868164,24.442235946655273,24.822906494140625,3242235.0,-0.023277794047567135,2.0285788891408467,-1.0416670842059905,40.746271389101175,41.788185361137685,1.159666113987523,1.4818787500623714,4.186864647260677,6.9555127771268275,39.855342675071306,0.7692718505859375,-0.41660987716024067,-1.374380493164061,-2.633468724311566,-0.11529226201655618,-2.0039246087378118,-0.7448363775903104,2.1956529752705514,10.550389384299521,-43.453704871775926,0.6295441155737519,3,0.9199552536010742,1.5940589904785156,4.583910942077637,7.014652252197266,0.44411659240722656,3,0.005797107960146652,2.055563349701039,25.21150779724121,-1.4230847501526107,25.148061752319336,-4.040068496445304,25.67941474914551,0.005797107960146652
5800,2003-03-07,24.4025821685791,24.521541595458984,24.10121726989746,24.10914802551269,5953869.0,-0.009017689068265389,-1.7179452392698569,-1.4799949975468918,34.21053807251738,41.356552025279825,1.099502685880264,1.6360370396703239,4.284041159970172,7.1545795433813595,40.03286265501011,0.5234222412109375,-0.46635477244877066,-1.5000805854797363,-2.9352583455408165,-0.06490282541865611,-2.2176694655102764,-0.7824917054491962,2.2750269254164266,14.559403919747371,-37.63453005141375,0.7175888800305399,3,0.7335844039916992,1.5940580368041992,4.59580659866333,7.2367095947265625,1.0309829711914098,4,0.021774457848577455,2.0285788891408467,24.6246395111084,2.055563349701039,25.21150779724121,-1.4230847501526107,25.148061752319336,0.021774457848577455
5801,2003-03-10,23.950536727905273,24.386720657348636,23.9108829498291,24.386720657348636,5185205.0,-0.01852449210296625,1.181821362042257,-1.4864798107173443,16.896610062663527,38.31911076456478,1.4351696572462807,2.016583750196702,4.605679169298533,7.569375693103964,40.18630530343831,0.49169921875,-0.5991318741873073,-1.8410970687866204,-3.5129018024334187,-0.16929233513982211,-2.6769994356100213,-1.0051947019632195,2.52096102016241,2.380987829361399,-42.3760517143438,0.8359023668233998,3,1.0904626846313477,1.8240470886230469,4.819845676422119,7.534107208251953,1.3561382293701172,0,0.051324446747900154,-1.7179452392698569,24.4025821685791,2.0285788891408467,24.6246395111084,2.055563349701039,25.21150779724121,0.051324446747900154
5802,2003-03-11,24.061565399169922,24.25983047485352,23.87122917175293,23.87122917175293,4943863.0,0.004635748773650139,-3.0833141265244732,-0.4363668960933297,19.78803406310108,36.12609904667995,1.146303333770362,1.8149752998550355,4.3651455504763845,7.395785986508713,40.30949056641897,0.3886013031005895,-0.7358186653867165,-1.6134880065917976,-3.427781536162996,0.20080552297940102,-2.5206347713773987,-0.7063412418061965,2.153870869073902,13.714355607657094,-25.446739908958154,0.9071467647856,3,0.9596071243286133,1.6931915283203125,4.625545024871826,7.33980655670166,1.0151214599609375,1,0.045154849035171196,1.181821362042257,23.950536727905273,-1.7179452392698569,24.4025821685791,2.0285788891408467,24.6246395111084,0.045154849035171196
5803,2003-03-12,24.14880180358887,24.180524826049805,23.3953914642334,24.03777313232422,6880907.0,0.0036255498331774216,7.9999672041541405,0.5833291579401134,21.428607342478614,33.52398880693945,0.9362190915950528,1.623599480412011,4.155951817343272,7.270553508310041,40.64955255360702,0.7851333618164062,-0.7397259416315762,-1.4072919845581033,-3.296557952951453,0.48197398383524614,-2.3519249687547763,-0.4626590003614304,1.7853296130760477,51.351372432782625,16.49066653376299,0.9446329841966747,3,0.6344518661498988,1.130116462707516,4.443140506744381,7.252570152282711,1.847839355468743,2,0.032840723274054184,-3.0833141265244732,24.061565399169922,1.181821362042257,23.950536727905273,-1.7179452392698569,24.4025821685791,0.032840723274054184
5804,2003-03-13,21.61099624633789,23.92674446105957,21.603065490722656,23.92674446105957,31330885.0,-0.10509033027360493,1.0068494109720711,-20.85720911855081,11.379329409715822,29.647396705385177,3.154257201795126,4.014976447161899,6.53698364584179,9.71862403114013,41.56081885565107,2.5457363128662145,-0.8828062075921217,-3.721453475952149,-6.285956241292844,-1.1569507106114543,-5.003704858622495,-2.4392020932818035,3.9677115769866163,0.27174303748328565,-26.646734890482026,1.282251382670347,3,2.276094436645508,2.771759033203125,6.719235897064209,9.528665542602539,3.7670555114746094,3,0.15706419887195366,7.9999672041541405,24.14880180358887,-3.0833141265244732,24.061565399169922,1.181821362042257,23.950536727905273,0.15706419887195366
5805,2003-03-14,22.634048461914066,23.07816505432129,21.61099624633789,21.618927001953125,12024123.0,0.04733942868318897,-1.8461552692532541,-0.43835571307260807,27.240153359134624,27.883051037716335,1.8314700049206039,2.9067257408723606,5.3537969669679235,8.632401831772242,41.956969194088856,1.4671688079833984,-0.9525256727457929,-2.5497016906738246,-5.378217826052833,0.27881444470518346,-3.9639597583633304,-1.1354436229843188,2.3085565881941434,37.03702181046535,6.436208154741212,1.4142580676895047,3,0.955642700195309,1.7487068176269496,5.585155010223385,8.505613327026364,3.6560268402099574,4,0.10756836743980647,1.0068494109720711,21.61099624633789,7.9999672041541405,24.14880180358887,-3.0833141265244732,24.061565399169922,0.10756836743980647
5806,2003-03-17,23.25263977050781,23.31608390808105,22.36440658569336,22.36440658569336,5585929.0,0.027330122122634748,-1.1428546887414295,0.8750018789363652,30.479467004469896,27.087208772036014,0.9302669580447258,2.182019764513477,4.543931209193257,7.93536160332415,42.15309170066763,0.9516773223876918,-1.076011231005758,-1.7927206993103049,-4.718054907134352,1.1326135085137423,-3.2553878032223267,-0.33005359539828305,1.1556389500987123,62.08958224149421,32.20128909440014,1.4626671039120231,3,0.17843818664551137,1.1301155090332067,4.938806056976322,7.887022018432621,3.600509643554691,0,0.09379259261689721,-1.8461552692532541,22.634048461914066,1.0068494109720711,21.61099624633789,7.9999672041541405,24.14880180358887,0.09379259261689721
5807,2003-03-18,23.35573768615723,23.58572578430176,23.31608390808105,23.37159919738769,4945250.0,0.00443381554382416,-4.66658649991956,-0.017857372930482313,33.41289851349825,26.175767690742262,0.610378887367304,1.889081326797946,4.252693498079363,7.753364585133017,44.017868325278016,0.3330860137939524,-1.2248560383344262,-1.5076146125793422,-4.374345116475293,1.359115891316609,-2.9409798645273177,-0.07424936063136656,0.6037069176678713,67.99999407991099,36.47456977477479,1.433365251947976,3,-0.12292575836181996,1.0270175933837855,4.80795049667358,7.756166458129879,3.3546619415283203,1,0.08353139161493783,-1.1428546887414295,23.25263977050781,-1.8461552692532541,22.634048461914066,1.0068494109720711,21.61099624633789,0.08353139161493783
5808,2003-03-19,24.061565399169922,24.07742691040039,23.4033203125,23.411251068115234,5620101.0,0.030220741579531918,-1.0238097964886563,-40.999518999537365,38.068833672422954,25.878274611111348,-0.30812495707450793,1.0220384135172225,3.360236475440445,6.946741810160031,45.522526036461,0.7216892242431605,-1.3466421603297043,-0.666172981262207,-3.4061785462296825,2.0738325837052685,-2.0361757637459448,0.7038298012215307,-2.4584999084472656,99.35896546461129,65.88889697424011,1.370002782483738,3,-0.9992618560791016,0.32118988037109375,4.070399761199948,7.01861572265625,2.1888561248779297,2,0.04218850449339251,-4.66658649991956,23.35573768615723,-1.1428546887414295,23.25263977050781,-1.8461552692532541,22.634048461914066,0.04218850449339251
5809,2003-03-20,24.426374435424805,24.53740310668945,24.029842376708984,24.069494247436523,4444155.0,0.015161483893623373,-1.3272784516760812,0.5487810600905699,41.01479834810085,26.634303530620624,-0.7867507429188336,0.4998468975141428,2.818904666695431,6.505662300329938,46.85479369700126,0.5075607299804652,-1.3906962285252717,-0.18518009185790874,-2.755960885878114,2.3856007021622965,-1.4705704888680131,1.1002103051521956,-2.7738217163085928,96.20597283416338,62.17634323107549,1.285390397010103,3,-1.35614013671875,-0.04361915588378906,3.663954734802246,6.637945175170898,2.664693832397461,3,0.06428570591939753,-1.0238097964886563,24.061565399169922,-4.66658649991956,23.35573768615723,-1.1428546887414295,23.25263977050781,0.06428570591939753
5810,2003-03-21,25.70320701599121,25.901472091674805,24.49774932861328,24.577056884765625,4729883.0,0.05227270153996555,-1.1851817211436682,3.155541184770293,50.13698828713902,30.32767888889568,-2.078236494087786,-0.9216794691822692,1.3854393961387004,5.143634153983093,47.60703642422993,1.47509765625,-1.448061723588438,1.1535115242004395,-1.2343547889840991,3.541377837384978,-0.04042163239182983,2.3474446807927087,-3.93526028137207,94.39464507094051,61.20153667784638,1.1939331565922686,3,-1.9509382247924805,-1.3204517364501953,2.2582507133483887,5.3373212814331055,1.0468444824218786,4,-0.012650376973442068,-1.3272784516760812,24.426374435424805,-1.0238097964886563,24.061565399169922,-4.66658649991956,23.35573768615723,-0.012650376973442068
5811,2003-03-24,24.45016670227051,24.949796676635746,24.386720657348636,24.862558364868164,3264175.0,-0.04875034904948328,-1.0882365424064786,-0.36619599035951633,46.290057258549254,33.27234813283437,-0.8346420026087387,0.2491971259455532,2.4476943909326536,6.314724329492453,47.45697062391407,1.3164863586425746,-1.4912852183781737,-0.039256000518793854,-2.369750709939222,2.291238708901634,-1.2045033552290079,1.1259913541914202,-2.4342084462280305,43.86508770273163,6.996737993232578,1.1652473547102131,3,-0.6978979110717809,-0.06741142272949574,3.158377170562744,6.237447738647457,2.22057914733886,0,0.075251372404044,-1.1851817211436682,25.70320701599121,-1.3272784516760812,24.426374435424805,-1.0238097964886563,24.061565399169922,0.075251372404044
5812,2003-03-25,24.521541595458984,24.83876609802246,24.18845558166504,24.26776123046875,2739627.0,0.002919198631960551,-2.153849000055501,-0.6153867500416311,46.33529552284046,36.03975793065234,-0.9319076615847948,0.06761011294617347,2.1934237145231315,6.168833400178222,46.815955775888874,0.6503105163574219,-1.4810003018834088,0.10428771972656392,-2.120832246838379,2.329407686291507,-1.0082722635559058,1.2168477030090337,-2.2724525092785655,44.76194330067318,6.59193635428629,1.1125599832824713,3,-0.7692728042602539,-0.13878631591796875,2.8649444580078125,6.126420021057129,2.3712615966796875,1,0.0950840635172503,-1.0882365424064786,24.45016670227051,-1.1851817211436682,25.70320701599121,-1.3272784516760812,24.426374435424805,0.0950840635172503
5813,2003-03-26,24.553264617919922,24.743600845336914,23.59365653991699,23.59365653991699,3072766.0,0.0012936797769196318,-1.396695758987569,3.7812542276068504,49.59713996396103,40.28618132556848,-1.0060175900924015,-0.045785428448546384,1.9843509828897865,6.047333230323751,46.31868059807772,1.1499443054199254,-1.3460507124623895,0.18637027740478374,-1.9744712901583874,2.347211844967955,-0.8940505063768001,1.2667910611863675,-2.0850325514098387,41.58079605937395,-0.07948196308478828,1.0804207837815851,3,-0.7970304489135742,-0.17050933837890625,2.8629612922668457,6.094696998596191,2.529874801635742,2,0.08785532365383575,-2.153849000055501,24.521541595458984,-1.0882365424064786,24.45016670227051,-1.1851817211436682,25.70320701599121,0.08785532365383575
5814,2003-03-27,24.743600845336914,24.933935165405273,24.228107452392575,24.466026306152344,3565286.0,0.007751972309135491,1.1445804079290998,0.2892582352602099,51.93172285840357,43.029689047709475,-0.7881453911187712,-0.33381044992214015,1.6193109402571935,5.7729869435416425,45.99422175057967,0.7058277130126989,-1.230208860470782,0.4278590202331536,-1.6398948788439611,2.4956129193102683,-0.606017929305402,1.4617359697717092,-2.0693743773169473,49.82825878541447,4.54410197215222,1.0338769495385571,3,-0.610661506652832,-0.36084556579589844,2.640902519226074,5.904360771179199,2.0064506530761754,3,0.06089738870787298,-1.396695758987569,24.553264617919922,-2.153849000055501,24.521541595458984,-1.0882365424064786,24.45016670227051,0.06089738870787298
5815,2003-03-28,24.59291648864746,24.72773742675781,24.521541595458984,24.58498764038086,2393375.0,-0.006089831372213195,-2.058810214331135,0.02856475341684475,53.76742868674249,45.61724034573976,-0.3691996381209677,-0.29111852769792534,1.6709850027361384,5.822356633507244,45.72558299888968,0.2220592498779297,-1.127467257057095,0.33625802993774556,-1.6205341002393183,2.2930501601148094,-0.6421380351507864,1.3146540950262775,-1.725055283208203,73.68412169764603,22.024011510743733,0.9783960650885328,3,0.01586151123046875,-0.2141265869140625,2.718228340148926,6.055045127868652,2.4822921752929688,4,0.10158013509003694,1.1445804079290998,24.743600845336914,-1.396695758987569,24.553264617919922,-2.153849000055501,24.521541595458984,0.10158013509003694
5816,2003-03-31,24.41844367980957,24.69601631164551,24.204315185546875,24.410512924194336,2276991.0,-0.007094433428358582,-1.3396166482130385,1.00024055809478,52.077559005020824,47.69109151146449,-0.013373083259299534,-0.22762886867258914,1.7439127767403804,5.881568474859414,45.58792038120389,0.49170112609863637,-0.6503361434889037,0.2248337745666511,-1.616810510038551,2.0664780591718532,-0.69598836773595,1.1456559168692522,-1.368565821196178,61.53848343228623,4.8687032878567535,0.9208221423026016,3,0.23395252227783203,-0.29343414306640625,2.4981517791748047,6.229517936706543,2.9105453491210938,0,0.09548552107485109,-2.058810214331135,24.59291648864746,1.1445804079290998,24.743600845336914,-1.396695758987569,24.553264617919922,0.09548552107485109
5817,2003-04-01,24.688085556030273,24.78325271606445,24.426374435424805,24.48188781738281,3017789.0,0.011042549629960874,-1.2500045094608265,25.999759499759946,53.074141677985104,49.358347956526956,-0.08285981944661813,-0.5623287820653395,1.3776004938195392,5.527454580086857,44.929260128103664,0.36480903625487926,-0.3562583846397587,0.5174744606018074,-1.2850561507517604,2.320005071955375,-0.3837908450749765,1.4187397662785912,-1.4671120434331968,81.65682831169279,23.30990648645799,0.9012653056767833,4,0.059478759765625,-0.800994873046875,2.018348217010498,5.95987606048584,2.33953857421875,1,0.08030838556028974,-1.3396166482130385,24.41844367980957,-2.058810214331135,24.59291648864746,1.1445804079290998,24.743600845336914,0.08030838556028974
5818,2003-04-02,24.989450454711914,25.726999282836914,24.77532196044922,25.726999282836914,2581632.0,0.012206896237364484,1.5806489986759351,-3.5769006632317364,75.84951941585628,53.22887251961089,-0.266821729232273,-0.9288028431736279,0.9913006604917669,5.136560947184627,43.613741217998324,1.0389137268066406,-0.0988336457068506,0.8299422264099121,-0.9481626400976637,2.608047092917488,-0.0591102068438758,1.7189946596637,-1.6076470273701737,51.56258416058622,-13.546742591324353,0.8890524332537884,4,-0.24188613891601562,-1.1023597717285156,1.481046199798584,5.495932579040527,2.450567245483395,2,0.07616625026933588,-1.2500045094608265,24.688085556030273,-1.3396166482130385,24.41844367980957,-2.058810214331135,24.59291648864746,0.07616625026933588
5819,2003-04-03,24.767391204833984,25.06082534790039,24.56119537353516,24.96565818786621,3427087.0,-0.008886119776037704,1.5714271690741404,0.2688187893081761,68.60303666565542,55.280655672779375,0.009720000977175403,-0.733086368295659,1.1238377824046886,5.268917329704973,42.043165043614515,0.4996299743652308,0.13292141921765932,0.6007453918457024,-1.1863443360005377,2.3878351196919425,-0.29279947207741586,1.4942902557688207,-1.2344076576322607,36.97917514796605,-30.37239543274763,0.8935448639231197,4,-0.10706329345703125,-0.8803005218505859,1.7031054496765137,5.717991828918457,2.9898509979248047,3,0.09349988440727275,1.5806489986759351,24.989450454711914,-1.2500045094608265,24.688085556030273,-1.3396166482130385,24.41844367980957,0.09349988440727275
5820,2003-04-04,24.933935165405273,25.03703308105469,24.59291648864746,24.99737930297852,2331337.0,0.006724323898060991,5.222225191400406,0.3199934583305454,65.9159053426834,57.46130545990539,-0.310022946055426,-0.9041372188417185,0.8693951618452225,5.013488054882139,40.16885355024284,0.4441165924072301,0.29972021235302293,0.7407217025756836,-1.0766781890627755,2.5581215942141426,-0.16797824324354593,1.6494216483949131,-1.2588423055351647,47.91670059186421,-19.27014619014105,0.9086999458192302,4,-0.2736072540283203,-1.046844482421875,1.4413933753967285,4.088244438171387,1.9350757598876953,4,0.07283713224407506,1.5714271690741404,24.767391204833984,1.5806489986759351,24.989450454711914,-1.2500045094608265,24.688085556030273,0.07283713224407506
5821,2003-04-07,25.179784774780273,25.79837417602539,25.17185401916504,25.615970611572266,3454450.0,0.009860040452664087,-1.7719227182778277,6.875116495805766,66.81285583284577,59.73658993879487,-0.4933759680438925,-1.110087560780748,0.55330984179475,4.683712396968623,37.82043261195759,0.8644390106201172,0.4331501540439717,0.9251089096069336,-0.9402458418635327,2.7904636610774,-0.00756846612830131,1.8577862853421685,-1.3711091610018826,54.913300422758624,-11.667930099146218,0.9326773757352339,4,-0.48376941680908203,-1.292694091796875,1.1955437660217285,3.7115392684936523,1.784393310546875,0,0.07527561915694325,5.222225191400406,24.933935165405273,1.5714271690741404,24.767391204833984,1.5806489986759351,24.989450454711914,0.07527561915694325
5822,2003-04-08,25.148061752319336,25.54459381103516,25.02117156982422,25.10047721862793,2725631.0,-0.001259860747209851,-4.076943000388542,-0.10909234018549371,61.43570623546792,61.051986191184525,-0.40614554090758404,-1.046445240316082,0.5257637903051311,4.6261674573029055,35.312530455593894,0.523422241210941,0.38577321152992283,0.8390610694885261,-1.0654862662573947,2.743608405234447,-0.11321259838443254,1.7913347373614847,-1.2138183498671609,47.4358579053338,-14.379607713553817,0.9522736678729595,4,-0.14671707153320312,-1.3957929611206055,1.1162381172180176,3.509308815002438,1.9985218048095703,1,0.08672347388403345,-1.7719227182778277,25.179784774780273,5.222225191400406,24.933935165405273,1.5714271690741404,24.767391204833984,0.08672347388403345
5823,2003-04-09,24.94186592102051,25.782514572143555,24.862558364868164,25.148061752319336,2709239.0,-0.008199273301045085,-4.043468258864618,-4.333253166586426,55.61312227719981,61.461030571050784,-0.15536832605712902,-0.8198213405650314,0.6511758049577416,4.736431366744469,32.42487959297781,0.9199562072753906,0.47103208816016817,0.5932120323181174,-1.3302215655693388,2.5166456302055735,-0.3685047666256125,1.5549288312618472,-0.8895887972149801,30.76924262839991,-25.5932686183152,0.9617167989437283,4,0.05947875976562145,-1.189597129821781,1.2946763038635218,3.687747001647942,1.8319778442382777,2,0.08362478636655157,-4.076943000388542,25.148061752319336,-1.7719227182778277,25.179784774780273,5.222225191400406,24.933935165405273,0.08362478636655157
5824,2003-04-10,25.00531005859375,25.13220024108887,24.60877990722656,24.94186592102051,2100839.0,0.0025436804838152582,2.2999993987385245,-0.30768874993061174,39.67135686392289,59.89480036851527,-0.1986781120325567,-0.6492193970047353,0.5070421741553943,4.568852540617321,28.53947841095632,0.5234203338623118,0.5576866281850243,0.4869404792785659,-0.9591755146056755,1.9330564731628073,-0.23611751766355482,1.2099984762206866,-0.8420812367160622,34.21053880732334,-16.624817724132548,0.7230579969421209,4,-0.0039653778076171875,-1.2530412673950195,1.1935620307922363,3.588615417480465,1.4116554260253906,3,0.097367624552402,-4.043468258864618,24.94186592102051,-4.076943000388542,25.148061752319336,-1.7719227182778277,25.179784774780273,0.097367624552402
5825,2003-04-11,25.068756103515625,25.806306838989254,24.743600845336914,25.45735740661621,2170947.0,0.002537302867799074,-1.0458059553249583,-6.12509394823111,64.13040163193745,61.23400510483934,-0.2095661262206363,-0.5490615963085901,0.39393863434531085,4.3914661967757525,24.640082148896035,1.0627059936523402,0.6102756563053298,0.42865114212036204,-0.7311413674016656,1.5884436516423897,-0.15124511264065177,1.0085473968813758,-0.8012326854501097,38.41050953334351,-12.756859721739445,0.5798962547610146,4,0.04758453369140625,-1.3164873123168945,0.8128905296325684,3.3348340988159144,1.2768325805664062,4,0.10724449542457082,2.2999993987385245,25.00531005859375,-4.043468258864618,24.94186592102051,-4.076943000388542,25.148061752319336,0.10724449542457082
5826,2003-04-14,25.43356513977051,25.497011184692386,24.521541595458984,25.00531005859375,2119501.0,0.01455233896522401,2.514273836396275,-1.1020423188491248,68.37057806102034,62.93360914739881,-0.46403548053583066,-0.7822078921276052,-0.03674330805898407,3.9187466651972507,20.90066574117211,0.975469589233402,0.6356318726193884,0.6844139099121129,-0.32668359539268366,1.6955114152169095,0.17886515725971464,1.1899626625645112,-1.0680048012884384,70.98756359609125,18.22466956866772,0.5055487526523981,4,-0.26964092254639027,-1.681296348571781,0.13283824920653942,2.799515724182122,0.9675388336181605,0,0.05643903155668295,-1.0458059553249583,25.068756103515625,2.2999993987385245,25.00531005859375,-4.043468258864618,24.94186592102051,0.05643903155668295
5827,2003-04-15,25.30667495727539,25.63976287841797,25.14013290405273,25.43356513977051,2399806.0,-0.004989083590829391,-1.1724256610783577,-0.29629580143322826,64.61535729191642,61.68536891140549,-0.2683952642416365,-0.5287749020724171,0.03857105264098237,3.9462765682166463,17.533135630134026,0.4996299743652379,0.6540070915947425,0.4599768638610833,-0.3393563946054279,1.2593101223275944,0.0603102346278277,0.8596434930943389,-0.8489599136017532,61.11103688165021,6.64725938668699,0.3996666292332561,4,-0.14275074005126953,-1.5544061660766602,0.10111665725708008,2.831238746643063,1.0071926116943395,1,0.06549667749121824,2.514273836396275,25.43356513977051,-1.0458059553249583,25.068756103515625,2.2999993987385245,25.00531005859375,0.06549667749121824
5828,2003-04-16,25.07668685913086,25.56838607788086,25.013240814208984,25.51287269592285,2700412.0,-0.009088040943064035,1.028992983544617,3.4375065762772046,56.36361516221966,60.32543318880152,-0.02763774430560062,-0.23066334077924466,0.2252638214785776,4.066707257580504,14.816035976385617,0.555145263671875,0.7024558729980726,0.17923269271850728,-0.5345227986297552,0.8929881840667697,-0.17764505295562216,0.5361104383926367,-0.555145263671875,43.2098600477742,-11.351169660203325,0.3568777456741309,4,0.08723735809326172,-1.324418067932129,0.3112778663635254,3.041399955749508,1.2847633361816406,2,0.08254267039444896,-1.1724256610783577,25.30667495727539,2.514273836396275,25.43356513977051,-1.0458059553249583,25.068756103515625,0.08254267039444896
5829,2003-04-17,25.996641159057614,26.0918083190918,24.822906494140625,25.07668685913086,3741312.0,0.03668563973760275,1.2857152673630892,-2.109087967396477,70.72601721263459,60.859890063240535,-0.8435991678239176,-1.0824428093653786,-0.7333018743019117,3.0323154396993566,12.92452445758169,1.2689018249511754,0.7478263378582497,1.020673656463618,0.1893295533482373,1.8520177595789988,0.6050016049059259,1.4363457080213102,-1.3923037338256812,93.93942706663124,40.07073488910936,0.415672051557691,4,-0.689966201782223,-2.149204254150387,-0.9655551910400355,1.8835268020629883,0.5789375305175817,3,0.029896270116048784,1.028992983544617,25.07668685913086,-1.1724256610783577,25.30667495727539,2.514273836396275,25.43356513977051,0.029896270116048784
5830,2003-04-21,25.3780517578125,25.536663055419922,24.846698760986328,25.14013290405273,4169650.0,-0.02379497402992725,1.485724298583768,0.2586202964415863,62.52588651511117,60.38356013904781,-0.17364766191796122,-0.5159133753197906,-0.14775763269496167,3.537280190998054,12.79895540828308,1.1499423980712855,0.5807304998823852,0.41834201812744,-0.3644182766768189,1.201102312931699,0.02696187072531231,0.8097221655295677,-0.6547166610717774,54.54552079992992,1.5789695299139552,0.3913801474021294,4,-0.07137680053710938,-1.5266494750976562,-1.243128776550293,1.6059532165527308,1.5464744567871094,0,0.04093748947796261,1.2857152673630892,25.996641159057614,1.028992983544617,25.07668685913086,-1.1724256610783577,25.30667495727539,0.04093748947796261
5831,2003-04-22,26.290075302124023,26.488340377807614,25.3780517578125,25.3780517578125,4019599.0,0.03593749248425904,-1.434780608286288,3.8333386778687557,67.90780519880366,61.10268224608511,-1.0187458352026866,-1.35236445558008,-1.077796564486345,2.5288246966427366,12.903095603414538,1.1102886199951136,0.528320521175722,1.2383701324462884,0.2923129164414995,2.1844273484510772,0.7653415244438939,1.7113987404486828,-1.4671688079833984,88.09528990445146,37.15681827301964,0.4730286080023941,4,-0.7851343154907227,-1.8637018203735352,-2.303852081298828,0.6939296722412074,0.5313529968261719,1,0.0021115718125586103,1.485724298583768,25.3780517578125,1.2857152673630892,25.996641159057614,1.028992983544617,25.07668685913086,0.0021115718125586103
5832,2003-04-23,26.8531494140625,26.86108016967773,26.321796417236328,26.56764793395996,2499041.0,0.02141774435666921,2.5789646900969587,0.31304178700568636,69.68173327118642,62.665861245416956,-1.4689986598483529,-1.8253929044458985,-1.65987319888022,1.879591553056379,12.947490876857582,0.5710048675537074,0.5093078049095361,1.6848638534545906,0.4758038954276067,2.8939238114815744,1.0803338744410986,2.2893938324680825,-2.006450653076172,99.61088911556367,46.737494982659264,0.604529979013492,4,-1.1618385314941406,-1.764567375183109,-2.946232795715332,0.13085556030273082,0.8247871398925781,2,-0.016833982253012802,-1.434780608286288,26.290075302124023,1.485724298583768,25.3780517578125,1.2857152673630892,25.996641159057614,-0.016833982253012802
5833,2003-04-24,26.71039962768555,26.96417808532715,26.36938095092773,26.39317321777344,3143630.0,-0.005315942058632173,-2.2608513797537433,1.1111200187059491,70.86886264149591,66.1322507762584,-1.1722779622699235,-1.5945007539007037,-1.5425228375620286,1.921434653862729,12.514235987228378,0.5947971343994176,0.463650661547824,1.4342573165893597,0.08005318998672095,2.7884614431919985,0.7571552532880403,2.111359379890679,-1.6219750976562537,88.14823590402308,31.890214806540023,0.6771020633013201,4,-0.967539787292484,-1.5266504287719762,-2.9026160240173375,0.2736053466796804,1.538543701171875,3,-0.014845605615904423,2.5789646900969587,26.8531494140625,-1.434780608286288,26.290075302124023,1.485724298583768,25.3780517578125,-0.014845605615904423
5834,2003-04-25,26.25042152404785,26.956247329711914,26.234560012817386,26.726259231567386,2778338.0,-0.017220936790512398,-1.8437476513295612,-1.4999939874216974,63.30129440458316,66.0401277509968,-0.5778768763564059,-1.0707449968900207,-1.0994954301931408,2.2742743269172188,12.234793572704508,0.7216873168945277,0.4582257547807025,0.8989381790161133,-0.4975213308315105,2.295397688863737,0.20070842409230139,1.5971679339399252,-0.8993914962768557,66.29215912171931,8.608103145507911,0.6982297549238127,4,-0.5075616836547852,-0.9715042114257812,-2.5278921127319336,0.7335834503173793,1.9350757598876989,4,0.004229595748126869,-2.2608513797537433,26.71039962768555,2.5789646900969587,26.8531494140625,-1.434780608286288,26.290075302124023,0.004229595748126869
5835,2003-04-28,27.091068267822266,27.122791290283203,26.242490768432614,26.290075302124023,2409137.0,0.0320241236128076,1.0366978145030588,-1.6833322644262247,67.23892159261108,65.91438814339578,-1.2309371563390847,-1.8073017408454817,-1.9323339497934384,1.3267441592435318,11.994420945116685,0.8803005218505895,0.5312533985344068,1.6146773338317857,0.06537087201603597,3.1639837956475354,0.840024102923909,2.3893305647396623,-1.5141975119934088,98.18179035491819,38.48881085026928,0.7746532309078751,4,-1.1182193756103516,-1.732844352722168,-3.3645734786987305,-0.1070632934570348,0.9040927886962891,0,-0.019028026992178426,-1.8437476513295612,26.25042152404785,-2.2608513797537433,26.71039962768555,2.5789646900969587,26.8531494140625,-0.019028026992178426
5836,2003-04-29,26.75005149841309,27.09900093078613,26.448686599731445,27.05934715270996,3332013.0,-0.012587793365617217,2.346932364778682,-0.3861402877954765,63.685655402736714,65.81108793348693,-0.763866994878228,-1.3519664899167871,-1.6006053235669526,1.571738634589412,11.455583706801542,0.650314331054684,0.6785647435696411,1.1570801734924352,-0.40785157378077486,2.7220119207656452,0.3746142998558284,1.939546047129042,-0.925833457071537,58.0357277066886,-3.07518866441238,0.7824658736366051,4,-0.7772026062011754,-1.3918275833129918,-2.6825394630432164,0.1506824493408203,0.7930641174316406,1,0.006522406739922326,1.0366978145030588,27.091068267822266,-1.8437476513295612,26.25042152404785,-2.2608513797537433,26.71039962768555,0.006522406739922326
5837,2003-04-30,26.67074584960937,26.70246887207031,26.34558868408203,26.432825088500977,3920364.0,-0.0029646914439930283,1.3684107263786454,-0.7692340897878612,65.09697274743175,66.78146099851048,-0.5260379887835498,-1.1768465378583883,-1.5631479080689665,1.5444686434601742,10.952041480154774,0.40446281433105824,0.7496944344959928,0.9786415100097621,-0.5960956679982488,2.553378688017773,0.19127292100575488,1.7660100990137693,-0.6387560884371553,49.10723680396084,-15.187293063941631,0.7873685890040055,4,-0.6978969573974574,-1.3125219345092738,-2.6032338142394984,0.22998809814453836,1.1816654205322301,2,0.0056497276150615505,2.346932364778682,26.75005149841309,1.0366978145030588,27.091068267822266,-1.8437476513295612,26.25042152404785,0.0056497276150615505
5838,2003-05-01,26.892803192138672,26.91659545898437,26.21076774597168,26.47247886657715,3046538.0,0.008325876740809424,2.0169452834880603,1.7666567793553203,66.03775847695503,66.26054336121277,-0.5178443263963572,-1.3164956219073218,-1.8181773110111124,1.2255421814253964,11.753739828640189,0.7058277130126918,0.7897915764448733,1.1055312156677246,-0.5196556901463616,2.730718121481811,0.29293776276067973,1.9181246685747695,-0.6862851863086981,74.78265779660912,6.406649720258628,0.8125934529070439,5,-0.9080581665039062,-1.5345792770385742,-2.825291156768799,0.007930755615237928,0.3489494323730469,3,0.02919492461261597,1.3684107263786454,26.67074584960937,2.346932364778682,26.75005149841309,1.0366978145030588,27.091068267822266,0.02919492461261597
5839,2003-05-02,27.083139419555664,27.20209884643555,26.654884338378906,26.99590110778809,2442804.0,0.007077589720086541,2.365846218822539,0.20754999523529927,66.75463993413108,66.73040485221497,-0.6010610138559613,-1.3960211559432594,-2.039186674486835,0.9442851865385435,12.477952808615491,0.5472145080566442,0.8632425403031725,1.1800800323486342,-0.46896022610049215,2.8291202907977606,0.35555990312407104,2.0046001615731974,-0.8723716735839844,88.00003078444507,15.179519456999344,0.824520129224564,5,-0.7930641174316406,-1.3799324035644531,-3.0136446952819824,-0.19826698303222656,0.539281845092777,4,0.04304537562067057,2.0169452834880603,26.892803192138672,1.3684107263786454,26.67074584960937,2.346932364778682,26.75005149841309,0.04304537562067057
5840,2003-05-05,26.75005149841309,27.083139419555664,26.6072998046875,27.083139419555664,3355593.0,-0.012298718992011182,1.8571412210680625,-3.8181380908654785,61.007966612696826,65.96375612042533,-0.05910361232143302,-0.9696106322896227,-1.747410858049271,1.1885309743217611,13.209524029172737,0.47583961486816406,0.9847920655118614,0.7561862945556683,-0.8679808849936705,2.380353474105007,-0.05589729521900111,1.5682698843303378,-0.5392837524414098,54.399963058665705,-17.8818922676475,0.8120835897746697,5,-0.04361820220947621,-1.0468444824218786,-2.4922041893005407,0.023792266845699572,0.6899662017822195,0,0.05366142138483787,2.365846218822539,27.083139419555664,2.0169452834880603,26.892803192138672,1.3684107263786454,26.67074584960937,0.05366142138483787
5841,2003-05-06,27.07520866394043,27.36071014404297,26.765913009643555,26.80556678771973,3497195.0,0.012155384655862411,-2.4090735173544684,-0.8095216280907478,64.31323793243232,65.36725663834154,-0.291870778508752,-1.207390109103681,-2.0695353791635966,0.7770400233481709,14.808714539881409,0.6106586456298793,0.9888334373028087,0.986572265625,-0.6586479580931339,2.631792489343134,0.16396215376593304,1.809182377484067,-0.6860013198852535,75.1725407653993,1.416611752761682,0.8226101118590673,5,-0.28946971893310547,-1.2926959991455078,-2.5814247131347656,-0.45204734802246094,0.1586132049560547,1,0.0339776658417168,1.8571412210680625,26.75005149841309,2.365846218822539,27.083139419555664,2.0169452834880603,26.892803192138672,0.0339776658417168
5842,2003-05-07,27.328989028930664,27.36071014404297,26.80556678771973,27.09900093078613,2818814.0,0.009373163772814275,2.7838171630633783,0.8529390959892725,68.15858000613257,65.06611412330116,-0.5264129401871003,-1.3590843388261717,-2.327242672068298,0.4395512205825405,16.516253708588103,0.5551433563232386,1.0823938651068623,1.1313062667846694,-0.5403164758984396,2.8029290094677783,0.2954948954431167,1.967117638126222,-0.7454811248779301,97.24150399485157,18.8111503946634,0.8358113713415544,5,-0.5432500839233398,-1.4354467391967773,-2.940286159515381,-1.4949264526367188,-0.27757263183593395,2,0.007835144823227447,-2.4090735173544684,27.07520866394043,1.8571412210680625,26.75005149841309,2.365846218822539,27.083139419555664,0.007835144823227447
5843,2003-05-08,27.027624130249023,27.45587921142578,26.900733947753906,27.13072395324707,2382531.0,-0.011027297729989671,-2.111101609765483,-0.44828329739591277,59.232956680609554,64.61407659841521,-0.19592073354565898,-0.9417307665532206,-2.0203485122046985,0.6552385924834638,18.224163428578915,0.555145263671875,1.0694461686145118,0.7256534576416023,-0.874822766978621,2.3261296822618256,-0.07458465466850939,1.525891569951714,-0.2886757781982432,49.53270397842211,-25.82316370104315,0.8002381123101113,5,-0.19430065155029297,-1.0389137268066406,-2.710296630859375,-1.6138849258422852,0.7454795837402308,3,0.030516449981612848,2.7838171630633783,27.328989028930664,-2.4090735173544684,27.07520866394043,1.8571412210680625,26.75005149841309,0.030516449981612848
5844,2003-05-09,27.44001770019531,27.44001770019531,26.845218658447266,27.01969337463379,2449235.0,0.015258224990806424,1.83019090533694,-4.076867576867542,69.17404318143281,64.82909010828429,-0.4713967912803767,-1.22518572661577,-2.4289540952084465,0.16705328984371448,20.08036041925361,0.5947990417480433,1.0092552353278776,1.016311645507809,-0.5386242587757515,2.5712475497913694,0.23884369336602873,1.7937795976495892,0.015861511230472303,98.13081591368805,19.31051013799781,0.7774679521417803,5,-0.6066942214965785,-1.4513072967529261,-3.1226902008056605,-2.172995567321774,0.6265201568603551,4,-0.007225398972034114,-2.111101609765483,27.027624130249023,2.7838171630633783,27.328989028930664,-2.4090735173544684,27.07520866394043,-0.007225398972034114
5845,2003-05-12,27.75724220275879,27.8524112701416,27.027624130249023,27.16244506835937,2647957.0,0.01156065225720404,1.101006469292119,1.415090914866314,65.33996001971893,65.01290173239343,-0.7645919366306408,-1.4025794129111766,-2.7388820668717493,-0.22260844597684581,21.627933994899713,0.8247871398925781,0.9626485696651308,1.1991118431091294,-0.32719800529092424,2.725421691509183,0.4359569189091026,1.9622667673091563,-0.9120235443115234,91.24075289920968,13.032129742466495,0.7631549242000266,5,-0.7256526947021484,-1.570265769958496,-3.4835329055786133,-2.490220069885254,0.37274169921875,0,-0.004857144565210025,1.83019090533694,27.44001770019531,-2.111101609765483,27.027624130249023,2.7838171630633783,27.328989028930664,-0.004857144565210025
5846,2003-05-13,26.86901092529297,27.6065616607666,26.845218658447266,27.558977127075195,3882410.0,-0.031999982958593076,-1.0645169632443643,-1.1600025653770234,50.15528182269043,63.35271385186661,0.15900989188106252,-0.4229806649863832,-1.8504570920076446,0.5914639599711933,23.391235400851578,0.9120235443115234,0.9711122639218672,0.2391082763671868,-1.1968713372147164,1.67508788994909,-0.478881530423763,0.9570980831581366,0.9834003448486328,6.060512200098798,-66.57233761392096,0.7179898067909511,5,0.16257858276367188,-0.6820344924926758,-2.595301628112793,-1.7923250198364258,0.9199542999267614,1,0.021251499598923695,1.101006469292119,27.75724220275879,1.83019090533694,27.44001770019531,-2.111101609765483,27.027624130249023,0.021251499598923695
5847,2003-05-14,26.96417808532715,27.13072395324707,26.726259231567386,26.96417808532715,2905188.0,0.0035418929375101715,1.4285485237865978,-0.0,52.50781731514096,61.8493870561095,0.12275203345905794,-0.40855161180730093,-1.9271909943210979,0.4329552382589519,24.99599662741046,0.40446472167968395,0.8824993044802767,0.25140027999878,-1.0478400326790691,1.5506405926766291,-0.3982198763401428,0.9010204363377028,0.8882331848144531,21.126708082949747,-47.496956803424354,0.6496201563389239,5,0.26567745208740234,-0.7772016525268555,-2.6726250648498535,-1.8874921798706055,1.0547752380371058,2,0.010000074273210036,-1.0645169632443643,26.86901092529297,1.101006469292119,27.75724220275879,1.83019090533694,27.44001770019531,0.010000074273210036
5848,2003-05-15,27.146583557128906,27.281404495239254,26.88487243652344,27.04348564147949,3415109.0,0.006764733240692156,1.1276615342104075,100.0,59.36981625590242,61.02885109186186,-0.022203925828421234,-0.4510607350881628,-2.0907089556306353,0.19674317775100292,26.914929060591454,0.3965320587158132,0.8411056990061816,0.3303109169006362,-0.7275211095583494,1.3881429433596217,-0.19860509632885837,0.8592269301301307,0.6607816314697281,37.32394127649753,-30.289501280130516,0.5289160132294932,5,0.08327198028564453,-0.9596071243286133,-2.7697768211364746,-2.29195499420166,0.5472145080566442,3,-0.003505677236839033,1.4285485237865978,26.96417808532715,-1.0645169632443643,26.86901092529297,1.101006469292119,27.75724220275879,-0.003505677236839033
5849,2003-05-16,26.77384376525879,27.19416809082031,26.49627113342285,26.900733947753906,4125013.0,-0.013730633583622032,-1.0465122782682519,-1.2307735000832092,46.32354208970347,59.39724836708482,0.33754482987703227,-0.018034056520640718,-1.6841040891610035,0.5039719435513206,28.045399397408193,0.6978969573974574,0.7890648104532403,-0.0812890052795403,-1.0669859889212745,0.9044079783621939,-0.5741374971004056,0.411559486541325,0.990277185058595,20.467842837211396,-41.4911022069376,0.49284849182086704,5,0.4004974365234375,-0.5868673324584961,-2.3970370292663574,-1.9747304916381836,0.769271850585941,4,0.03732224470612189,1.1276615342104075,27.146583557128906,1.4285485237865978,26.96417808532715,-1.0645169632443643,26.86901092529297,0.03732224470612189
5850,2003-05-19,26.41696548461914,26.61523056030273,26.290075302124023,26.61523056030273,3100632.0,-0.013329362932293143,2.280005387309121,1.562493423722671,46.1538563188392,57.37953929890781,0.7176775362243113,0.44340117455740113,-1.289650799157748,0.7948782249778255,29.089939321802127,0.4837684631347656,0.7000471724721393,-0.4901129722595208,-1.225868687958016,0.24564274343897452,-0.8579908301087684,-0.12223511441027313,1.271084476684571,9.638548980177278,-50.63485506634869,0.36787785784924737,5,0.6542778015136719,-0.22998905181884766,-2.040158748626709,-1.6178522109985352,0.5868663787841797,0,0.06244367368375303,-1.0465122782682519,26.77384376525879,1.1276615342104075,27.146583557128906,1.4285485237865978,26.96417808532715,0.06244367368375303
5851,2003-05-20,26.34558868408203,26.77384376525879,26.17111587524414,26.52799415588379,2501185.0,-0.002701930340131886,-1.2686615382958637,0.9200080809635752,46.23852312232859,54.943977422929585,0.753960721014959,0.54720565803337,-1.1661806733703237,0.8003378664573901,29.306105723165153,0.6027278900146484,0.5820077877379575,-0.5642654418945305,-1.290578703702117,0.16204781991305595,-0.9274220727983256,-0.20110881099073552,1.230623304487306,15.714185095282565,-44.07262199096933,0.36315663090379346,5,0.6661748886108398,-0.15861225128173828,-1.9112839698791504,-1.5464754104614258,0.86444091796875,1,0.06773032249507627,2.280005387309121,26.41696548461914,-1.0465122782682519,26.77384376525879,1.1276615342104075,27.146583557128906,0.06773032249507627
5852,2003-05-21,26.401103973388672,26.631092071533203,26.044225692749023,26.13146209716797,3417378.0,0.0021071948694084686,-1.6428595969833881,-1.4782554139261552,44.08397980137344,53.260757769681135,0.6179693684516643,0.4807353904160152,-1.1714628269400968,0.6796987167639514,29.114507053550977,0.5868663787841797,0.5293775661925118,-0.4861478805541992,-1.2471950915113261,0.2748993304029277,-0.8666714860327644,-0.10562427507563399,1.0345984038481468,28.846136057400358,-27.844027481936337,0.3805236054785642,5,0.5472145080566406,-0.0634450912475586,-1.943007469177246,-1.6535396575927734,0.29343223571777344,2,0.05256830370540455,-1.2686615382958637,26.34558868408203,2.280005387309121,26.41696548461914,-1.0465122782682519,26.77384376525879,0.05256830370540455
5853,2003-05-22,26.31386756896973,26.6072998046875,26.17111587524414,26.59143829345703,2782247.0,-0.003304271083015009,1.8205156667221678,-1.0294051071655808,40.50881344636535,50.07573224356253,0.6630374734632767,0.5657476010836575,-1.036783603307672,0.7052015101152911,28.823606665905142,0.4361839294433594,0.41832288992637245,-0.5535576820373507,-1.353662545801992,0.24654718172729062,-0.9536101139196695,-0.1535052501550318,0.9548576061285523,23.44829416438226,-28.07179806453044,0.4000524318823203,5,0.6344509124755824,0.023791313171383166,-1.8557710647583043,-1.6931924819946325,0.5392818450927699,3,0.06479799101844019,-1.6428595969833881,26.401103973388672,-1.2686615382958637,26.34558868408203,2.280005387309121,26.41696548461914,0.06479799101844019
5854,2003-05-23,26.3614501953125,26.488340377807614,26.242490768432614,26.480409622192386,2771024.0,0.0018082718634215844,2.6470538303743876,0.42857339187918847,44.84210547634677,47.798192849854516,0.4988276621308465,0.5553842951936332,-0.9535787526840025,0.5941422844451907,28.729018073725587,0.245849609375,0.25095706107196136,-0.5115264892578111,-1.2949733680475575,0.2719203895319353,-0.9032499286526843,-0.11980304986293788,0.7603350419038719,43.47815857579798,-7.360493585973259,0.3917234393948735,5,0.4639434814453125,-0.02379131317138672,-1.9033536911010742,-1.7407751083374023,0.832717895507809,4,0.05054152408162893,1.8205156667221678,26.31386756896973,-1.6428595969833881,26.401103973388672,-1.2686615382958637,26.34558868408203,0.05054152408162893
5855,2003-05-27,26.575578689575195,26.686607360839844,26.17111587524414,26.25042152404785,3367950.0,0.008122788870726483,-1.131149609279513,-2.733345091311307,43.16703272624828,47.02172072802761,0.11114043410352181,0.3169043387355863,-1.0647161003206094,0.3111863189382724,28.585157995818555,0.5154914855957031,0.17937193034401488,-0.27162351608276225,-1.0587693207979356,0.5155222886324111,-0.6651964184403489,0.12194938627482443,0.4168994023050949,72.82618356730191,24.030170386009416,0.393572902357587,5,0.08723640441894531,-0.22602367401123047,-1.9985227584838867,-2.1928234100341797,1.197525024414059,1,0.03640699371295608,2.6470538303743876,26.3614501953125,1.8205156667221678,26.31386756896973,-1.6428595969833881,26.401103973388672,0.03640699371295608
5856,2003-05-28,26.92452621459961,27.067277908325195,26.440757751464844,26.520063400268555,2573815.0,0.013130382939179341,-1.2253559294475513,1.2438994345245078,44.608876267665956,46.1440606116415,-0.25602820311918606,-0.01929082729160214,-1.3244363214531134,-0.12260659388940098,28.62931390797764,0.6265201568603516,0.014066695059561596,0.06860027313232564,-0.7178791080735678,0.8550796543382191,-0.3246394174706211,0.46183996373527236,-0.8803005218505859,86.04648994917726,41.58658422247438,0.3932396906029476,5,-0.26171112060546875,-0.3092947006225586,-2.345487594604492,-2.5417709350585938,0.5789375305175817,2,0.0029454798265200477,-1.131149609279513,26.575578689575195,2.6470538303743876,26.3614501953125,1.8205156667221678,26.31386756896973,0.0029454798265200477
5857,2003-05-29,26.821428298950195,26.900733947753906,26.543855667114254,26.8531494140625,2902161.0,-0.00382914502664522,4.6249943631909405,-0.07842776638136333,47.09822435144484,44.780550400035104,-0.1959109301373303,0.10084502593253575,-1.1347930974535814,-0.10290247768658389,28.856101967078573,0.3806705474853551,-0.15266421200567848,-0.04203176498413086,-0.8239154273407969,0.7398518973725352,-0.43297359616246567,0.34891006619420395,-0.7567415618896476,72.56638863289538,27.560601025363837,0.3909418311783337,5,-0.20223140716552734,0.1268901824951172,-1.8557710647583008,-2.4386730194091797,1.332345962524414,3,0.014488464177569327,-1.2253559294475513,26.92452621459961,-1.131149609279513,26.575578689575195,2.6470538303743876,26.3614501953125,0.014488464177569327
5858,2003-05-30,27.677936553955078,27.677936553955078,26.972110748291016,27.091068267822266,3418891.0,0.03193373020475598,1.405397675567458,-18.500871865792796,52.97618820385575,45.51973330160757,-1.0830104686349387,-0.7313223897561372,-1.915773384696756,-1.0400634949304717,29.213170883617945,0.8565082550048828,-0.14850178311751705,0.7752198219299302,-0.08752536894177254,1.637965012801633,0.3438472264940806,1.2065924173657798,-1.5931979934692357,100.0,59.164822433920705,0.43137259543585094,5,-0.8168554306030273,-0.7296180725097656,-2.287990093231201,-3.2951812744140625,0.737548828125,4,-0.03553011775034609,4.6249943631909405,26.821428298950195,-1.2253559294475513,26.92452621459961,-1.131149609279513,26.575578689575195,-0.03553011775034609
5859,2003-06-02,28.248943328857425,28.613752365112305,27.725521087646484,27.75724220275879,5045998.0,0.020630395397765122,-2.2000068715534864,0.8378389797457225,55.78360042267651,46.58970486870061,-1.5899722633180815,-1.2759294792953604,-2.4148205050703915,-1.6844095506014973,29.603410444002787,0.9358158111572266,-0.15085740537012526,1.2879364013671903,0.2368835185407967,2.338989284193584,0.7624099599539953,1.8134628427803854,-2.1004768486328125,85.06494774117745,48.515265684940346,0.5255264414131966,6,-0.9199542999267614,-0.9199542999267614,-2.785638809204105,-3.86618804931641,0.34101676940917613,0,-0.04941048231595502,1.405397675567458,27.677936553955078,4.6249943631909405,26.821428298950195,-1.2253559294475513,26.92452621459961,-0.04941048231595502
5860,2003-06-03,28.18549728393555,28.35204124450684,27.915855407714844,28.15377426147461,4902630.0,-0.002245961704948507,1.3912979829138206,0.06451687982218968,69.21296270522157,49.14242037791094,-1.3960920484098942,-1.1588440629657946,-2.3198308300016848,-1.6911108650283069,30.105791996013885,0.43618583679199574,-0.20804150810645794,1.152718067169193,-0.025972730343990946,2.331408864682377,0.563372668412601,1.742063465925785,-1.889113650617677,80.29194004959311,38.23795076510842,0.5893453987565911,6,-0.8565082550048864,-0.8565082550048864,-2.674608707427982,-3.802742004394535,-0.23791885375976918,1,-0.03517160556469068,-2.2000068715534864,28.248943328857425,1.405397675567458,27.677936553955078,4.6249943631909405,26.821428298950195,-0.03517160556469068
5861,2003-06-04,27.995161056518555,28.16963768005371,27.75724220275879,28.16170692443848,3641950.0,-0.0067529845402258815,3.521697304306,-5.249999999999524,64.63962914773964,51.42638141639607,-1.058465583474863,-0.9444773860148175,-2.0591169199406956,-1.5808452707998768,30.220395946500776,0.42825508117676137,-0.16530394880777877,0.916384220123291,-0.33860958644079986,2.171378026687382,0.2888873168412438,1.5438811234053382,-1.559735299293017,70.11487050575832,24.36390629829924,0.6274969032820459,6,-0.602726936340332,-0.6661720275878906,-2.329624652862549,-3.612405776977539,0.07930755615234375,2,-0.007931990177909576,1.3912979829138206,28.18549728393555,-2.2000068715534864,28.248943328857425,1.405397675567458,27.677936553955078,-0.007931990177909576
5862,2003-06-05,27.54311561584473,27.995161056518555,27.44794845581055,27.995161056518555,4719795.0,-0.016147270585841755,1.4210512991451392,2.714239904716016,55.230126365097824,53.062082851810786,-0.4776163925892618,-0.5012678682650531,-1.5427965469543459,-1.2068668824531876,30.089924558465963,0.5472126007080043,-0.0997161040478396,0.45363245010376474,-0.8139393487544986,1.721204248962028,-0.18015344932536692,1.0874183495328964,-0.9769902621459856,34.782553128699995,-11.53724527758795,0.6337858994291314,6,-0.15068149566650746,-0.21412658691406605,-1.8775792121887243,-3.1603603363037145,1.2847652435302699,3,-0.0014396290993575755,3.521697304306,27.995161056518555,1.3912979829138206,28.18549728393555,-2.2000068715534864,28.248943328857425,-0.0014396290993575755
5863,2003-06-06,27.8524112701416,28.24101257324219,27.68586730957031,27.709659576416016,4646787.0,0.011229508622435658,-4.83331162128835,-0.31579058404570676,64.46808771937009,55.24274754548004,-0.6098508562711231,-0.7858977062928822,-1.7839207008405644,-1.5887915585763608,29.94070567631194,0.6978969573974609,-0.013178191863087108,0.7216887474060059,-0.5902985616544392,2.033676056466451,0.06569509287578157,1.3776824019362301,-1.1634282957580417,34.69389758465468,-14.280660969335244,0.6559936545302233,6,-0.4599771499633789,-0.5234222412109375,-2.1868748664855957,-3.469655990600586,1.0151214599609375,4,0.010819996459555226,1.4210512991451392,27.54311561584473,3.521697304306,27.995161056518555,1.3912979829138206,28.18549728393555,0.010819996459555226
5864,2003-06-09,27.24175262451172,27.73345184326172,27.05934715270996,27.64621353149414,2572049.0,-0.021924803554962624,1.3287648667347545,-2.833317745146507,60.35857089062066,57.152918452632534,0.15512341211923797,-0.20116816573324314,-1.1169169572361426,-1.053024124310717,29.449380799850662,0.7930641174316406,0.07408876399112785,0.12094335556030344,-1.1841821310930918,1.4260688422136987,-0.5316193877663942,0.7735060988870011,-0.43728348668443573,14.110490096555592,-38.1940676990685,0.6525627433266968,6,0.28550243377685547,0.08723640441894531,-1.570268154144287,-2.858997344970703,1.8795604705810511,0,0.04308580192128497,-4.83331162128835,27.8524112701416,1.4210512991451392,27.54311561584473,3.521697304306,27.995161056518555,0.04308580192128497
5865,2003-06-10,27.62242126464844,27.62242126464844,26.940387725830078,27.24968147277832,1946375.0,0.0139737206112871,2.6595692421055355,-0.9215718637705578,64.87985475521957,59.40524939569404,-0.06865413651368257,-0.6244721454140247,-1.4307976322778941,-1.466989122966087,28.415034441492317,0.6820335388183629,0.20480113625591656,0.5083530426025433,-0.7842643287399724,1.800970413945059,-0.13795564306871455,1.1546617282738012,-0.7093951331840564,52.43891350956602,-4.308434524331858,0.6463086856712577,6,-0.0436172485351598,-0.293432235717777,-1.6257801055908239,-3.2198390960693395,0.8882331848144496,1,0.03502729990062203,1.3287648667347545,27.24175262451172,-4.83331162128835,27.8524112701416,1.4210512991451392,27.54311561584473,0.03502729990062203
5866,2003-06-11,27.44001770019531,27.677936553955078,26.845218658447266,27.527254104614254,3366311.0,-0.006603460381171433,3.2857184927774457,-0.23404102894746046,61.75943557127246,61.03427286456378,0.21742640651865486,-0.41855640848466535,-1.1767239842804535,-1.318520826742084,27.671564738646026,0.8327178955078125,0.3160314317963717,0.29739913940429474,-0.9976498109465481,1.5924480897551376,-0.3501253357711249,0.9449236145797144,1.1737346649169957,42.61367207890665,-16.93335165900583,0.647524475175421,6,0.2894678115844762,-0.11102867126464488,-1.2351975440978968,-3.0374355316162074,1.292694091796882,2,0.0184970992193223,2.6595692421055355,27.62242126464844,1.3287648667347545,27.24175262451172,-4.83331162128835,27.8524112701416,0.0184970992193223
5867,2003-06-12,27.233821868896484,27.63828468322754,27.027624130249023,27.63828468322754,3686966.0,-0.007514420491695151,2.0196128362924712,4.636399414041148,60.13987072490503,61.83023758912481,0.5456533969243154,-0.20145233717759226,-0.9084690946768355,-1.1459043570568852,27.15344637877729,0.6106605529785156,0.4239404343787392,0.07772111892700195,-1.2151184831808735,1.3705607210348774,-0.5686986821269358,0.7241409199809397,1.3445598220825197,27.84101623672099,-34.77388461614106,0.6464198010539373,6,0.4956636428833008,0.09516716003417969,-0.9496960639953613,-2.751934051513672,0.912023544311527,3,0.03086774775208867,3.2857184927774457,27.44001770019531,2.6595692421055355,27.62242126464844,1.3287648667347545,27.24175262451172,0.03086774775208867
5868,2003-06-13,27.05141639709473,27.281404495239254,26.80556678771973,27.281404495239254,3143882.0,-0.006697755191315213,3.1379333222757335,0.5686260639928145,57.385408478884486,62.00821626203681,0.7038592400457908,-0.027976480185756714,-0.6745599865693954,-0.993414628834298,26.274608773134933,0.47583770751952414,0.5036992132655271,-0.09992599487304332,-1.3936133419596892,1.1937613522136026,-0.7467696684163663,0.5469176786702796,1.4923020332336385,26.495696628220433,-36.94783100414958,0.6468436735433236,6,0.5273876190185547,0.27757263183593395,-0.7117757797241246,-2.5695285797119176,1.5781974792480398,4,0.0656699241253429,2.0196128362924712,27.233821868896484,3.2857184927774457,27.44001770019531,2.6595692421055355,27.62242126464844,0.0656699241253429
5869,2003-06-16,27.773103713989254,27.884132385253906,26.98797035217285,27.10693168640137,3074279.0,0.026678355998099645,1.0178617443438525,-2.8965500082933078,61.56201613770524,61.158111087868335,-0.10328583339127917,-0.7072230297103133,-1.328136975496001,-1.7412514548588938,26.488306360538992,0.8961620330810547,0.6046396898113429,0.5717983245849574,-0.7375915637294703,1.881188212899385,-0.08289661957225647,1.2264932687421712,0.7010886506347696,89.70589535597219,26.315312021932584,0.6546949441572143,6,-0.24981403350829368,-0.4441146850585902,-1.3620867729186976,-3.2436313629150355,0.7058277130126989,0,0.03940607529442319,3.1379333222757335,27.05141639709473,2.0196128362924712,27.233821868896484,3.2857184927774457,27.44001770019531,0.03940607529442319
5870,2003-06-17,28.066537857055664,28.12998390197754,27.677936553955078,27.8524112701416,3120050.0,0.01056540695228847,1.6511588885408743,0.32142836691805443,61.145513429314,60.76987600804326,-0.4641827094933717,-0.9177947356847014,-1.5540158038580607,-2.0586345179383514,27.238961666778412,0.45204734802246094,0.6271271161198513,0.7827538490295396,-0.5264256943197161,2.0919333923787953,0.12816407735490998,1.4373436207041692,0.3409094844921867,95.20951184948787,33.25195715668463,0.654589771674628,6,-0.5432481765747035,-0.737548828125,-1.6555209159851074,-3.5370655059814453,0.1903362274169922,1,0.037581237964195324,1.0178617443438525,27.773103713989254,3.1379333222757335,27.05141639709473,2.0196128362924712,27.233821868896484,0.037581237964195324
5871,2003-06-18,28.12998390197754,28.542377471923828,27.68586730957031,27.765174865722656,2686794.0,0.0022605582934742685,-2.272719322219155,1.7037073327157415,62.870520381294284,61.61880867650954,-0.5660155019415463,-0.8861367436473415,-1.5557021215534874,-2.137672721712697,27.97021323950234,0.8565101623535192,0.5916472417880101,0.7569801330566399,-0.5259366172810012,2.039896883394281,0.11552175788781938,1.3984385082254605,-1.324417114257809,76.2556982348787,14.994013714968965,0.6414583751688213,6,-0.4560117721557617,-0.800994873046875,-1.5207009315490723,-3.40224552154541,1.0785655975341797,2,0.013532554757651027,1.6511588885408743,28.066537857055664,1.0178617443438525,27.773103713989254,3.1379333222757335,27.05141639709473,0.013532554757651027
5872,2003-06-19,27.78896522521973,27.955509185791016,27.558977127075195,27.765174865722656,3937008.0,-0.012122960252879289,1.2222257852458753,0.06521318589392655,51.215274660716474,60.146273892214694,-0.2083677071803507,-0.45936367019827173,-1.1545903483053834,-1.808056019097915,28.913670194688233,0.5710067749023438,0.49606006579396933,0.34656839370727965,-0.8630452786138285,1.5561820660283878,-0.2582384424532762,0.9513752298678355,-0.9486622238159192,56.62093436226454,0.24867124273573182,0.6048068361605548,6,-0.11499309539795277,-0.45997619628906605,-1.1796822547912633,-3.061226844787601,1.4116554260253906,3,0.033961198595331865,-2.272719322219155,28.12998390197754,1.6511588885408743,28.066537857055664,1.0178617443438525,27.773103713989254,0.033961198595331865
5873,2003-06-20,28.018953323364254,28.26480484008789,27.75724220275879,27.971370697021484,3156996.0,0.00827623829388946,-1.1333349366875503,2.000080173173608,47.279531771096224,58.69304732337864,-0.46069437264243973,-0.5850575588637597,-1.3139265537531948,-2.0570885638955794,30.027730903848436,0.5075626373291016,0.4322465244227267,0.4913022041320758,-0.6197435898602883,1.60234799812444,-0.06422069286410803,1.0468251011282597,-1.1446088325500448,66.32644421730204,13.0224877024323,0.555522896996183,6,-0.3449811935424769,-0.6899642944335902,-1.3105373382568324,-3.2912149429321254,0.45997810363769887,4,0.004528794790415791,1.2222257852458753,27.78896522521973,-2.272719322219155,28.12998390197754,1.6511588885408743,28.066537857055664,0.004528794790415791
5874,2003-06-23,27.69379806518555,27.90792465209961,27.44794845581055,27.773103713989254,3709158.0,-0.011604832429895406,1.6363631394541445,-1.666693389986747,44.522969399063115,56.43117117269459,-0.07227344256941137,-0.16334293108718967,-0.9224863535113137,-1.7525553311001651,30.978652353232718,0.5710048675537038,0.4319233568670029,0.09952955245972106,-0.8675420731502292,1.0666011780696714,-0.38400626034525587,0.583065365264698,-0.7860929147491476,22.4637327551953,-26.29346800735652,0.4835358128049759,6,-0.019825935363773084,-0.36480903625488637,-0.9853820800781286,-2.9660596847534215,0.999261856079098,0,0.033791530109178236,-1.1333349366875503,28.018953323364254,1.2222257852458753,27.78896522521973,-2.272719322219155,28.12998390197754,0.033791530109178236
5875,2003-06-24,27.54311561584473,27.96343994140625,27.54311561584473,27.74931335449219,2284935.0,-0.005441017840389528,-3.0769052882791703,2.600038480964181,44.91979343239868,54.56009982393083,0.07372995771061497,0.06697537495317718,-0.7079486220096278,-1.607751776449991,31.68607579741417,0.4203243255615199,0.36053908397132517,-0.09952974319457653,-0.9406332840913691,0.7415737977022161,-0.5200815136429746,0.32102202725382156,-0.6027170189785771,8.695599132792868,-35.81669698185134,0.4205517704483966,6,0.13085651397704723,-0.21412658691406605,-0.8624567985534703,-2.815377235412601,1.8637008666992152,1,0.03397639628753102,1.6363631394541445,27.69379806518555,-1.1333349366875503,28.018953323364254,1.2222257852458753,27.78896522521973,0.03397639628753102
5876,2003-06-25,27.00383186340332,27.709659576416016,27.00383186340332,27.55104637145996,2233237.0,-0.01957962054703699,-1.5797112562652929,2.653833701795443,44.055938175365945,52.77299620731539,0.6086388612747875,0.6456056796964802,-0.12152023906412168,-1.0871663569702008,31.506302557903204,0.7058277130126953,0.3352575295809217,-0.6427787780761705,-1.4702651619002367,0.1847076057478958,-1.0565219699882036,-0.22903558616413733,-0.03139368903601536,0.0,-43.85344523769572,0.41374319191203335,6,0.670140266418457,0.32515716552734375,-0.3747220039367676,-2.2760934829711914,2.3791923522949183,2,0.046402385683918856,-3.0769052882791703,27.54311561584473,1.6363631394541445,27.69379806518555,-1.1333349366875503,28.018953323364254,0.046402385683918856
5877,2003-06-26,27.21002960205078,27.3369197845459,26.81349754333496,27.122791290283203,1740969.0,0.007635869594007749,2.069757036108998,-0.15942251253058579,42.75491795978722,51.14738614963791,0.445567447581805,0.49541381608295154,-0.2731146156245714,-1.3025690356330841,31.199234622196535,0.5234222412109375,0.25632217346104014,-0.45601110458374094,-1.2175347442134345,0.30551253504595266,-0.8367729243985877,-0.07524928476889414,1.3323478698730469,27.32240508974206,-16.958919662393182,0.38076181981484597,6,0.4679079055786133,0.11895942687988281,-0.6106595993041992,-2.4822912216186523,2.284025192260742,3,0.07344791338669876,-1.5797112562652929,27.00383186340332,-3.0769052882791703,27.54311561584473,1.6363631394541445,27.69379806518555,0.07344791338669876
5878,2003-06-27,26.694536209106445,27.40036392211914,26.59143829345703,27.36071014404297,2717939.0,-0.01894497729269229,1.170209826351488,-7.6362543180725,43.692844640306205,49.16192264992691,1.0114817688062914,0.9839009447320421,0.29953220234485656,-0.7934200103137599,29.769384893434236,0.8089256286621094,0.18928563174003088,-0.9223344802856452,-1.798923247912672,-0.04574571265861849,-1.3606288640991586,-0.48404009647213186,1.813263664245607,7.51441631309396,-38.90686118601128,0.43829438381351404,6,0.8723716735839844,0.6978979110717773,-0.05154752731323242,-1.9667978286743164,2.490222930908203,4,0.09388005180190251,2.069757036108998,27.21002960205078,-1.5797112562652929,27.00383186340332,-3.0769052882791703,27.54311561584473,0.09388005180190251
5879,2003-06-30,26.8531494140625,27.479671478271484,26.631092071533203,26.80556678771973,2722226.0,0.005941785379359521,-3.2800040404623445,-0.0714267308391521,40.655115080269724,46.88521172225532,0.7919295569418168,0.75401553059924,0.17143648739187967,-0.960052264751873,27.447515480721197,0.8485794067382812,0.1464003832331251,-0.6939315795898438,-1.5808279662241027,0.1929648070444152,-1.1373797729069715,-0.25048338627271605,1.577995996093751,19.0751316513838,-25.4867582802961,0.4434481933171287,6,0.7137584686279297,0.5392847061157227,-0.2101607322692871,-2.125411033630371,2.402984619140625,0,0.06054343897882086,1.170209826351488,26.694536209106445,2.069757036108998,27.21002960205078,-1.5797112562652929,27.00383186340332,0.06054343897882086
5880,2003-07-01,27.19416809082031,27.24968147277832,26.52799415588379,26.77384376525879,2024300.0,0.012699392220236971,1.7164235895484616,8.83356716238484,47.1243103931406,45.13563283468268,0.3510705426177232,0.3530205579255856,-0.11453079169963587,-1.3004770139789699,24.935897298247877,0.7216873168945312,0.14036599034964325,-0.3033464431762738,-1.1499017147014392,0.5432088283488916,-0.7266240789388583,0.11993119258631069,1.163389034667972,56.37585084248913,11.089681951891933,0.42327763576258304,7,0.2022314071655309,0.1982660293579137,-0.6126418113708461,-2.46642971038818,2.4822902679443395,1,0.055118135088320974,-3.2800040404623445,26.8531494140625,1.170209826351488,26.694536209106445,2.069757036108998,27.21002960205078,0.055118135088320974
5881,2003-07-02,27.773103713989254,27.89999580383301,27.19416809082031,27.19416809082031,3409813.0,0.021288962443545723,-1.4383633853767102,1.3773545520962494,55.802023758954746,45.64527162337583,-0.317165619319141,-0.25655787878971736,-0.6599544371782606,-1.872913627363804,23.00957325642913,0.7058277130127024,0.06215509999114843,0.28669204711913565,-0.5379223180468173,1.1113064122850886,-0.12561513546384262,0.6989992297021139,0.47467963332275787,90.7513165138375,41.47149106103898,0.4123071825829766,7,-0.3767042160034144,-0.24584865570068004,-1.2669186592102015,-3.0453653335571254,2.395053863525394,2,0.058823557690161676,1.7164235895484616,27.19416809082031,-3.2800040404623445,26.8531494140625,1.170209826351488,26.694536209106445,0.058823557690161676
5882,2003-07-03,27.50346374511719,27.94757843017578,27.36864280700684,27.61449241638184,1522323.0,-0.00970867252176233,-2.0416622824817807,-0.19178068652418714,54.773876229660445,46.4779765632163,-0.10312799018185004,0.010497363792904224,-0.37739712502199296,-1.6018222353546037,21.721609645653558,0.5789356231689418,-0.047032163684157524,0.01903467178345153,-0.8051962444276413,0.8432655879945443,-0.39308078632209487,0.4311501298889979,0.641132250709127,68.71515886014662,15.869494829170705,0.41211545810554656,7,-0.2577466964721715,0.06740951538085582,-0.8644404411315953,-2.771759986877445,2.545734405517578,3,0.06833904587434869,-1.4383633853767102,27.773103713989254,1.7164235895484616,27.19416809082031,-3.2800040404623445,26.8531494140625,0.06833904587434869
5883,2003-07-07,28.15377426147461,28.233081817626953,27.558977127075195,27.70172882080078,2975674.0,0.02364467698992545,1.207788557042997,-4.071429798491694,54.081629731490786,47.54004993348603,-0.8183625399975334,-0.6493718119304184,-1.0023653490918676,-2.2490377754824564,20.245496380876403,0.7296180725097621,-0.16334078599735946,0.654277038574218,-0.20840116165597067,1.5169552388044067,0.2229379384591219,1.0856161386893142,-1.6257801055908203,95.34876957169081,45.21731144304738,0.4313391001150946,7,-0.7732362747192383,-0.5829010009765625,-1.3700165748596191,-3.045365333557129,2.0302448272705114,0,0.0476057142601638,-2.0416622824817807,27.50346374511719,-1.4383633853767102,27.773103713989254,1.7164235895484616,27.19416809082031,0.0476057142601638
5884,2003-07-08,28.415485382080078,28.415485382080078,27.89999580383301,27.955509185791016,1759126.0,0.009295773922702422,1.2413750207331078,1.0175441557455212,53.76711581283048,48.523085753534005,-1.0805700925965063,-0.8628816015616465,-1.2203418303418019,-2.499009385968378,20.082620582644378,0.5154895782470668,-0.17772360412043042,0.8573015213012702,-0.08734929883485876,1.8019523414373992,0.3849761112332075,1.329626931369333,-1.8533894729614246,100.0,53.27504781903883,0.4723254100680643,7,-0.9437456130981445,-0.8446121215820312,-1.5107855796813965,-2.83123779296875,1.9826622009277308,1,0.027072342688881257,1.207788557042997,28.15377426147461,-2.0416622824817807,27.50346374511719,-1.4383633853767102,27.773103713989254,0.027072342688881257
5885,2003-07-09,28.5899600982666,28.796157836914066,28.12998390197754,28.24101257324219,4779563.0,0.006140127956306252,-1.333338900561523,0.7586208326422215,54.84948810512027,49.72236907906227,-1.219139215131424,-1.0130961389663184,-1.3752534856024958,-2.653013076803269,20.298414912299894,0.666173934936527,-0.18507151909438946,0.9833992958068833,-0.0681523153982937,2.0349509070120604,0.4576234902042948,1.5091751014094719,-1.95372861022949,87.12864803596585,42.3157944212415,0.5257758056025882,7,-0.9278841018676758,-0.9278841018676758,-1.2609710693359375,-2.581423759460449,2.426776885986328,2,0.0233009746304933,1.2413750207331078,28.415485382080078,1.207788557042997,28.15377426147461,-2.0416622824817807,27.50346374511719,0.0233009746304933
5886,2003-07-10,27.94757843017578,28.47100067138672,27.8286190032959,28.3203182220459,2736853.0,-0.022468785051916407,-1.1038977264563767,-1.06818293622814,51.57233132497542,50.70208167519429,-0.47920204956722046,-0.34861320487690506,-0.7093762680503168,-2.0002727249936996,20.494112866649633,0.7613410949707031,-0.1680183111642286,0.31563959121704244,-0.7434602530056296,1.3747394354397144,-0.21391033089429357,0.8451895133283784,-1.1817513612060537,40.55548355288185,-2.6495605390229855,0.5295499221113357,7,-0.28550243377685547,-0.28550243377685547,-0.6185894012451172,-1.8438739776611328,2.9898509979248047,3,0.061861528822910294,-1.333338900561523,28.5899600982666,1.2413750207331078,28.415485382080078,1.207788557042997,28.15377426147461,0.061861528822910294
5887,2003-07-11,28.0744686126709,28.272735595703125,27.63828468322754,27.68586730957031,1921282.0,0.004540292562811521,-1.622963100227494,-1.0425538447368112,50.56180599414148,51.46529960339821,-0.5258780561216092,-0.4314139205801446,-0.8082553494961608,-2.1315366376966054,20.57030754439585,0.6344509124755859,-0.13798373906856654,0.4004974365234375,-0.6588012800099001,1.4597961530567751,-0.1291519217432331,0.9301467947901081,-1.1868216976245094,41.666628124426566,1.3290196175954065,0.5296493582666693,7,-0.41239261627197266,-0.41239261627197266,-0.7137570381164551,-1.97076416015625,2.807447433471676,4,0.07457626335619416,-1.1038977264563767,27.94757843017578,-1.333338900561523,28.5899600982666,1.2413750207331078,28.415485382080078,0.07457626335619416
5888,2003-07-14,28.827880859375,28.86753273010254,28.0744686126709,28.272735595703125,3867531.0,0.02683620684325483,1.5000090189216977,1.4285728309258283,60.561307828340766,53.67709879762833,-1.0558894237630447,-1.101382509000942,-1.53148291788321,-2.881440339508327,21.352348778288572,0.7930641174316406,-0.03763421542842593,1.0650864601135268,-0.06964580289380962,2.1998187231208632,0.4977203286098586,1.632452591617195,-1.8257232890165511,96.7742986593843,51.93782010698703,0.5673661315036674,7,-1.130117416381836,-1.130117416381836,-1.4671692848205566,-2.7241764068603516,2.2047176361083984,0,0.04236583664326443,-1.622963100227494,28.0744686126709,-1.1038977264563767,27.94757843017578,-1.333338900561523,28.5899600982666,0.04236583664326443
5889,2003-07-15,28.86753273010254,29.13717460632324,28.788227081298828,28.88339424133301,2673807.0,0.0013754694949990043,-3.0000218641362166,-0.028571821230285108,62.59426984445974,55.395983181108235,-0.8713873080867174,-1.1118433080826904,-1.5460030536945126,-2.91693757754571,21.457145653611587,0.3489475250244105,0.06494409662664324,1.0500168800354004,-0.18769186645973335,2.287725626530534,0.43116250678783175,1.668871253282969,-1.716145146964564,82.01056181205084,31.255729220481527,0.6188543732475674,7,-0.7018613815307653,-1.0349483489990234,-1.5068211555480957,-2.7638282775878906,2.09368896484375,1,0.04560439476941425,1.5000090189216977,28.827880859375,-1.622963100227494,28.0744686126709,-1.1038977264563767,27.94757843017578,0.04560439476941425
5890,2003-07-16,29.12131309509277,29.22441291809082,28.73271179199219,29.08959007263184,2775438.0,0.008791203853926621,3.1332852332852035,-1.999999999999104,71.29186951578583,57.117077154089465,-0.9197786814285145,-1.3518615429439471,-1.7604465097020672,-3.1680845376026134,21.30225883540604,0.49170112609862926,0.2199049269039577,1.2510584831237743,-0.11460169858116132,2.61671866482871,0.5682283922713047,1.933888573976244,-1.7713468096362668,93.4999062035525,34.824383303703456,0.6828300908524683,7,-0.8247852325439418,-1.2451095581054652,-1.6931910514831507,-3.0176086425781214,2.3633308410644602,2,0.04384536108470316,-3.0000218641362166,28.86753273010254,1.5000090189216977,28.827880859375,-1.622963100227494,28.0744686126709,0.04384536108470316
5891,2003-07-17,28.51065444946289,28.89925575256348,28.10619163513184,28.788227081298828,2987905.0,-0.02096947495587964,2.1746058408092694,-8.74987974988171,62.09439810548261,57.930468473625254,-0.21623559427904482,-0.7496570704089613,-1.1272182111026616,-2.5378026647094742,20.255561061222625,1.0151214599609304,0.3783084364014542,0.6213663101196296,-0.769906403014943,2.012639023254202,-0.07427004644765489,1.3170026666869141,-0.935754568090271,54.9999518992578,-7.3258658383601585,0.6956363565672857,7,-0.11895942687988281,-0.6344509124755859,-1.056757926940918,-2.101620674133301,2.704347610473633,3,0.0878998600060985,3.1332852332852035,29.12131309509277,-3.0000218641362166,28.86753273010254,1.5000090189216977,28.827880859375,0.0878998600060985
5892,2003-07-18,28.73271179199219,28.84374046325684,28.26480484008789,28.740642547607425,2235254.0,0.007788574019684802,4.407414665431516,0.02857182123027871,70.04682885612058,59.70437948747301,-0.2744480377338796,-0.9458819782733983,-1.3318415889720576,-2.743684878194042,19.417473372696577,0.5789356231689489,0.4983904727801658,0.796236324310307,-0.6438700140601874,2.2363426626808014,0.07618315512505802,1.516289493495556,-0.9598703462133891,57.241309532892885,-11.521339684441088,0.7200531691852481,7,-0.30136299133301137,-0.8565082550048864,-1.2034745216369664,-2.323678016662601,2.3554000854492188,4,0.07673197197915904,2.1746058408092694,28.51065444946289,3.1332852332852035,29.12131309509277,-3.0000218641362166,28.86753273010254,0.07673197197915904
5893,2003-07-21,28.14584541320801,28.77236557006836,28.011024475097656,28.55030632019043,2234372.0,-0.020425025769678307,-1.2588279234007878,50.999037999037554,61.72664559228871,60.58877168519059,0.34774439403120994,-0.3678833060941038,-0.7242858557131235,-2.1374336387141284,18.031730105299985,0.7613410949707031,0.5209598893759875,0.2030253410339391,-1.2397266243658898,1.645777306433768,-0.5183506416659753,0.9244013237338535,-0.19881539075176846,11.111111111111404,-61.29551682140549,0.7213759826999145,7,0.2855033874511683,-0.2696418762207067,-0.6166081428527868,-1.7368116378784215,3.1088104248046804,0,0.09721046189113958,4.407414665431516,28.73271179199219,2.1746058408092694,28.51065444946289,3.1332852332852035,29.12131309509277,0.09721046189113958
5894,2003-07-22,28.62961387634277,28.740642547607425,27.83654975891113,27.94757843017578,2335246.0,0.01718791729410052,1.0,-1.6862827393022592,62.692862831397264,61.46025776588804,-0.11449619617953033,-0.819989371515419,-1.1946116742642126,-2.6020997117101174,17.104569336380198,0.9040927886962962,0.587584201887676,0.640003013610837,-0.8292015021063861,2.10920752932806,-0.09459924424777455,1.3746052714694486,0.5947990417480504,57.14281787697198,-16.57729756877142,0.7346022578586116,7,-0.1982650756835902,-0.7534103393554652,-1.1757173538207972,-2.109550476074215,2.70434761047364,1,0.08393353223412703,-1.2588279234007878,28.14584541320801,4.407414665431516,28.73271179199219,2.1746058408092694,28.51065444946289,0.08393353223412703
5895,2003-07-23,28.478931427001953,28.52651405334473,27.765174865722656,28.43927764892578,2314441.0,-0.005263167362006493,10.294239148887467,0.058140347835328045,56.75267026972587,62.03585098197142,0.02098765074969222,-0.6277903823461308,-1.0421870238394746,-2.433123814094312,16.016857719712856,0.8644390106201136,0.6126060853669983,0.4425297737121596,-1.0264088416992685,1.9114683891235877,-0.2919395339935562,1.1769990814178755,0.717724227905272,62.937006483513514,-8.272330709468704,0.7344693077057148,7,-0.04758262634277344,-0.6027278900146484,-1.0527920722961426,-1.9112844467163086,2.6646957397460973,2,0.08716233873827095,1.0,28.62961387634277,-1.2588279234007878,28.14584541320801,4.407414665431516,28.73271179199219,0.08716233873827095
5896,2003-07-24,28.256874084472656,28.89925575256348,28.16963768005371,28.669267654418945,2294392.0,-0.007797249805473916,-1.4864878919161477,-10.3998556998557,57.274121479176685,62.781663813642,0.32579309925401745,-0.3236381002945983,-0.7922971556944844,-2.192358978551315,16.10876218590419,0.7296180725097692,0.6163678941148447,0.15782032012939595,-1.2303522837911558,1.5459929240499477,-0.5362659818308799,0.8519066220896718,0.8825223388671866,43.356626891024696,-27.004607508070997,0.694086301960276,7,0.23791980743408203,-0.38067054748535156,-0.8307347297668457,-1.6892271041870117,3.394313812255863,3,0.11422954435919919,10.294239148887467,28.478931427001953,1.0,28.62961387634277,-1.2588279234007878,28.14584541320801,0.11422954435919919
5897,2003-07-25,29.20854949951172,29.327510833740234,28.17756652832031,28.201358795166016,2696629.0,0.03367943008112184,-1.1804537382957792,-2.442304579280617,59.623741879077016,62.677489819279366,-0.5007551356847522,-1.1783259814158669,-1.7075756386590086,-3.1111188399765553,16.743225833664006,1.1499443054199254,0.6239142313862196,1.0095697402954116,-0.3967522886340866,2.41589176922491,0.30640872583066425,1.712730754760159,-1.4433746337890625,92.38567525399395,24.144821535244375,0.7031610144647484,7,-0.6622066497802734,-1.280797004699707,-1.707068920135498,-2.640902519226074,2.83917236328125,4,0.0686940157866569,-1.4864878919161477,28.256874084472656,10.294239148887467,28.478931427001953,1.0,28.62961387634277,0.0686940157866569
5898,2003-07-28,29.20062065124512,29.517845153808594,29.026145935058594,29.14510536193848,2942890.0,-0.00027145641952297517,-2.351342918800782,0.05511894526737593,57.51140751781251,62.112727338540786,-0.4854422738803912,-1.0256043342415602,-1.66847193954165,-3.070999431195787,17.877542635219783,0.49169921875,0.7032824015474546,0.87633666992188,-0.4067668007024956,2.1594401405462555,0.2347849346096922,1.5178884052340678,-1.4041990661621142,81.90050320816994,16.946750591214425,0.6415517353121872,7,-0.5591106414794957,-1.1777009963989293,-1.6991400718689,-2.632973670959476,2.6409015655517543,0,0.0646387365782175,-1.1804537382957792,29.20854949951172,-1.4864878919161477,28.256874084472656,10.294239148887467,28.478931427001953,0.0646387365782175
5899,2003-07-29,28.478931427001953,28.71685028076172,27.78896522521973,28.35204124450684,5905450.0,-0.02471485907312021,2.0789517821033225,2.2856799285370073,49.03846312674328,59.640126628647174,0.1959311847424452,-0.1853748219483684,-0.9113348423946235,-2.3116188159371127,18.334593306796325,1.4116554260253906,0.7698642330702263,0.07335834503173899,-1.0073533612399501,1.154070051303428,-0.46699750810410734,0.6137141981675853,1.0389137268066406,40.72394940059027,-20.539790533049768,0.5403558531358453,7,0.16257858276367188,-0.4560117721557617,-0.9774508476257324,-1.9112844467163086,3.3705234527587926,1,0.09746589046451959,-2.351342918800782,29.20062065124512,-1.1804537382957792,29.20854949951172,-1.4864878919161477,28.256874084472656,0.09746589046451959
5900,2003-07-30,28.69305992126465,29.0578670501709,28.39962577819824,28.780296325683594,3281324.0,0.007518838788300508,1.049389680840651,-0.68749530265909,56.97331155714164,59.07111701216484,-0.09536176179275202,-0.2966625177647657,-1.075291399739065,-2.4828824993772862,19.074895783494316,0.6582412719726598,0.7202022103243202,0.2125422477722161,-0.7108972389251136,1.1359817344695458,-0.24917749557645053,0.6742619911208827,0.8247852325439453,52.293666037458905,-11.11077756654013,0.4617197433486656,7,-0.05154991149902344,-0.670140266418457,-1.1915793418884277,-2.125412940979004,2.989850997924801,2,0.09203973270186383,2.0789517821033225,28.478931427001953,-2.351342918800782,29.20062065124512,-1.1804537382957792,29.20854949951172,0.09203973270186383
5901,2003-07-31,29.406816482543945,30.017475128173828,28.62961387634277,28.94683837890625,4693442.0,0.0248755818737314,-1.5362333237480186,-5.272776963946039,61.229959075744624,58.09146481434529,-0.7472060096102595,-0.9294007719709754,-1.7272466341804424,-3.1419707414441476,19.276414914848065,1.3878612518310582,0.6708297254045696,0.8446131706237807,-0.10403255767076658,1.793258898918328,0.3702903064765053,1.3189360347710561,-1.6178512573242152,72.59789400888917,6.177577741965138,0.47432286414727415,7,-0.5154914855957031,-1.1340818405151367,-1.9053359031677246,-2.839169502258301,2.704347610473633,3,0.05906149974564867,1.049389680840651,28.69305992126465,2.0789517821033225,28.478931427001953,-2.351342918800782,29.20062065124512,0.05906149974564867
5902,2003-08-01,29.38302421569824,29.58129119873047,29.17682838439941,29.406816482543945,3246396.0,-0.0008090731908987348,1.170204273784201,-0.05172478137012976,55.33535830884602,57.38132178285165,-0.6945000422069683,-0.7985170658199294,-1.6424449967516992,-3.0648663139895653,19.42426872630723,0.40446281433105824,0.5489643614374238,0.7268428802490199,-0.1498544530171415,1.6035402135151813,0.2884942136159374,1.1651915468821024,-1.549488792419428,71.53026281666662,8.579825691403471,0.43834866663308086,8,-0.49169921874999645,-1.11028957366943,-1.881543636322018,-2.815377235412594,1.744741439819336,4,0.07719299634986121,-1.5362333237480186,29.406816482543945,1.049389680840651,28.69305992126465,2.0789517821033225,28.478931427001953,0.07719299634986121
5903,2003-08-04,29.494054794311523,29.62094306945801,29.010284423828125,29.30371856689453,1869080.0,0.0037787321617481773,1.7500161052726235,-7.999919833251972,55.93986751671231,56.63098897010888,-0.6640022473772085,-0.8474373867106664,-1.6871058183765442,-3.122790775655236,19.110555362403055,0.6106586456298864,0.5240795860708296,0.7708594322204583,-0.1480235265933061,1.6897423910342226,0.31141795281357787,1.2303009116273387,-1.6168405769348126,76.51254171370465,15.313250626310705,0.4594414794068819,8,-0.6027297973632812,-1.2213201522827148,-1.9905915260314941,-2.926407814025879,0.9437446594238281,0,0.08658243453775527,1.170204273784201,29.38302421569824,-1.5362333237480186,29.406816482543945,1.049389680840651,28.69305992126465,0.08658243453775527
5904,2003-08-05,29.18475914001465,29.82714080810547,29.14510536193848,29.38302421569824,3173388.0,-0.010486711862911724,-3.914284536309264,-1.0416570632621993,50.59524704255418,55.94683083375647,-0.2991351615043598,-0.5033623456019143,-1.315200013956499,-2.7211268810025473,18.62714897662477,0.6820354461669886,0.42929818901741257,0.4231000900268569,-0.5058959238507761,1.3520961039044899,-0.04139791691195782,0.8875980969656716,-1.264739704421995,48.529448173172376,-8.229434815374297,0.4644980069388157,8,-0.2815389633178711,-0.9120244979858398,-1.7050881385803223,-2.4664297103881836,1.126150131225586,1,0.09103255106668295,1.7500161052726235,29.494054794311523,1.170204273784201,29.38302421569824,-1.5362333237480186,29.406816482543945,0.09103255106668295
5905,2003-08-06,29.256134033203125,29.54956817626953,29.13717460632324,29.327510833740234,3615975.0,0.002445622142915438,-1.6666625555007017,0.3600069265401996,57.7814552396,56.00320125158128,-0.27789347683970433,-0.5504943468987307,-1.3287475463650438,-2.71511597857074,17.65409450971516,0.4123935699462926,0.42786656771794185,0.46116628646850444,-0.48942855931870355,1.4117611322557124,-0.014131136425099555,0.9364637093621084,-1.2941654837588494,45.14285243094461,-11.34948631633796,0.4752974228936042,8,-0.35291385650634766,-0.9833993911743164,-1.7764630317687988,-2.53780460357666,1.3957939147949254,2,0.08864195261118346,-3.914284536309264,29.18475914001465,1.7500161052726235,29.494054794311523,1.170204273784201,29.38302421569824,0.08864195261118346
5906,2003-08-07,29.67645835876465,29.73197364807129,29.11338233947754,29.160966873168945,2981726.0,0.014367049490698003,-1.025974350485067,-7.222115333226444,59.45946669327883,55.98494845315926,-0.5315739176226728,-0.8797600116707045,-1.6964173736300836,-3.0647018466053595,17.320320361635662,0.61859130859375,0.3955683990541061,0.7950466156005866,-0.14547405977940997,1.7355672909805833,0.32478627791058656,1.2653069532905867,-1.673379677745782,81.55337312150336,24.116615060407995,0.47026033768999864,8,-0.7732381820678711,-1.0706367492675781,-2.282041549682617,-2.9581289291381836,0.3410167694091797,3,0.06761091691496324,-1.6666625555007017,29.256134033203125,-3.914284536309264,29.18475914001465,1.7500161052726235,29.494054794311523,0.06761091691496324
5907,2003-08-08,30.16815757751465,30.26332664489746,29.73197364807129,29.73990249633789,2648084.0,0.01656866236549348,-1.3928741684310888,0.8307704261727336,70.66449992360006,57.446403164913434,-0.9754129478029121,-1.271767073540076,-2.125339222041191,-3.4837314298185724,17.54342515377371,0.5868682861328125,0.4368426355681265,1.1820613861083977,0.1574041267310271,2.2067186454857683,0.6697327564197124,1.694390015797083,-2.124790967552684,92.40495924378382,27.905883794689288,0.5123286296886845,8,-1.1420116424560547,-1.3521728515625,-2.7063302993774414,-3.437932014465332,0.063446044921875,4,0.06440587266592379,-1.025974350485067,29.67645835876465,-1.6666625555007017,29.256134033203125,-3.914284536309264,29.18475914001465,0.06440587266592379
5908,2003-08-11,30.04919815063477,30.29504776000977,29.67645835876465,30.13643455505371,1634294.0,-0.003943211532697055,2.0588196458465604,-0.20370197168293688,65.67425510164978,59.2948244954586,-0.8084403578316284,-1.1137191911643782,-1.9713024559180319,-3.3033264102392472,17.00895692099077,0.6185894012451207,0.4984312321010904,1.002036094665531,-0.1235238604168778,2.1275960497479396,0.43925611712432655,1.5648160722067352,-1.9170331392753859,79.19465145520907,13.196438512933298,0.5627799775412046,8,-0.7018613815307653,-1.1221857070922887,-2.640902996063236,-3.053296089172367,0.03965377807616477,0,0.03589338722038482,-1.3928741684310888,30.16815757751465,-1.025974350485067,29.67645835876465,-1.6666625555007017,29.256134033203125,0.03589338722038482
5909,2003-08-12,30.18401908874512,30.199880599975586,29.747833251953125,30.19194984436035,2451378.0,0.004486673402548158,36.999518999519,0.09091107855780454,68.89279913029772,60.61921200358706,-0.7553971906231887,-1.2067247192197819,-2.0871642763131852,-3.3811189308163314,16.147941264098982,0.45204734802246094,0.47965601454160023,1.0710327148437528,-0.15939084602678832,2.301456275714294,0.45582093440848226,1.6862444952790234,-1.9220811124667136,90.60405176156883,23.218170712520703,0.6152117804352708,8,-0.7216882705688512,-1.2173528671264684,-2.7083134651184118,-2.8550300598144567,0.3172264099121094,1,0.008407772478677522,2.0588196458465604,30.04919815063477,-1.3928741684310888,30.16815757751465,-1.025974350485067,29.67645835876465,0.008407772478677522
5910,2003-08-13,30.39814758300781,30.49331474304199,29.86679458618164,30.38228416442871,2557549.0,0.007094101472475245,5.076886788089753,-2.0002405002409485,73.76760906292472,62.01228422438485,-0.7847481460968417,-1.3916415153061266,-2.2774091965221643,-3.556782272746908,15.25903466964855,0.626520156860348,0.4860693193556749,1.2213194847106905,-0.13679684582874785,2.579435815250129,0.5422613194409713,1.9003776499804097,-2.0142230197055184,93.10349117186051,21.741263354845998,0.6790581652697194,8,-0.6463479995727504,-1.3323478698730433,-2.8768410682678187,-3.069158554077145,0.5313529968261754,2,-0.0028698561821688395,36.999518999519,30.18401908874512,2.0588196458465604,30.04919815063477,-1.3928741684310888,30.16815757751465,-0.0028698561821688395
5911,2003-08-14,31.01673698425293,31.556020736694336,30.43779945373535,30.532968521118164,4320332.0,0.02034957556396977,-2.317639336098646,30.495851869671373,71.67301379878258,63.827579278822235,-1.2862135644889037,-1.9108239372076348,-2.8582984889850067,-4.112911467601094,15.865684968624254,1.157873153686527,0.6268124823996608,1.7146047592163072,0.1661770514580425,3.263032466974572,0.9403909053371748,2.4888186130954395,-2.464061206571465,71.3080151649226,2.4974975657217016,0.7742138538791322,8,-0.7335844039916992,-1.4195842742919922,-3.354660987854004,-3.5965452194213867,-0.6344528198242188,3,-0.011761683262816791,5.076886788089753,30.39814758300781,36.999518999519,30.18401908874512,2.0588196458465604,30.04919815063477,-0.011761683262816791
5912,2003-08-15,30.937429428100586,31.16741943359375,30.75502586364746,31.01673698425293,1304308.0,-0.002556927770726136,1.1666583158801895,-0.16393701159939125,70.4672510676556,65.44173300670482,-1.0764233296149968,-1.7474692429080037,-2.726862084957812,-3.972110419810896,16.505119403575293,0.41239356994628906,0.7112591157848271,1.5250613212585442,-0.16052169886808088,3.2106443413851693,0.6822698111952299,2.3678528313218585,-2.0844191545178354,67.08854593721333,-0.06344283415302243,0.8427915100633128,8,-0.6027278900146484,-1.3402767181396484,-3.27535343170166,-3.517237663269043,-1.2371788024902344,4,-0.029735964394351333,-2.317639336098646,31.01673698425293,5.076886788089753,30.39814758300781,36.999518999519,30.18401908874512,-0.029735964394351333
5913,2003-08-18,30.881916046142575,31.119834899902344,30.85019302368164,30.85019302368164,1913591.0,-0.0017943760352496785,-15.9997594997595,-0.3999999999999552,83.5920035494274,69.10803928524629,-0.89774611794601,-1.556256448008984,-2.6287611904549415,-3.8553085859680287,17.636497329225755,0.2696418762207031,0.7138772100415949,1.3327444076538058,-0.36411587231551223,3.0296046876231237,0.48431426766914853,2.181174547638463,-1.7586047262486666,62.719314438334386,-7.454439758986972,0.8484301399846581,8,-0.5472145080566371,-1.2213182449340785,-3.219840049743649,-3.4617242813110316,-1.5623378753662038,0,-0.021058033534395282,1.1666583158801895,30.937429428100586,-2.317639336098646,31.01673698425293,5.076886788089753,30.39814758300781,-0.021058033534395282
5914,2003-08-19,31.0325984954834,31.23086357116699,30.691579818725586,30.92156982421875,1665565.0,0.00487931024472954,1.1250098644530366,3.499939874940267,83.29569243331039,71.94295452899189,-0.847914869907413,-1.5997003103642378,-2.714540756535687,-3.9462432867140187,19.018989363678703,0.5392837524414027,0.7771844767088822,1.363277626037597,-0.3984853877398322,3.125040639815026,0.4823961191488806,2.2441591329263133,-1.666016233909449,69.01408132640653,-3.2800499379850976,0.8808815068887146,8,-0.6978969573974609,-1.3720006942749023,-3.3348350524902344,-3.576719284057617,-1.9667987823486293,1,-0.03041145803210199,-15.9997594997595,30.881916046142575,1.1666583158801895,30.937429428100586,-2.317639336098646,31.01673698425293,-0.03041145803210199
5915,2003-08-20,30.96122169494629,31.127765655517575,30.873985290527344,30.969152450561523,1181493.0,-0.0023000587768213787,-1.7826250627404663,-0.07142979849169401,77.07178429632143,73.89987870710773,-0.569080805727161,-1.4048487696289556,-2.590024286126827,-3.812521219717439,20.60142353579055,0.2537803649902308,0.8346720100579574,1.1677863121032708,-0.5906211506414571,2.9261937748479987,0.2885825807309068,2.0469900434756347,-1.3756955858602993,46.80846708854282,-24.396040987002003,0.8792037313723643,8,-0.3449821472167969,-1.300623893737793,-2.9620938301086426,-3.3705215454101562,-2.0778274536132777,2,-0.014856526038316442,1.1250098644530366,31.0325984954834,-15.9997594997595,30.881916046142575,1.1666583158801895,30.937429428100586,-0.014856526038316442
5916,2003-08-21,31.48464393615723,31.56395149230957,30.99294471740723,31.0325984954834,2102478.0,0.016905736032256646,-1.1492558743924743,-56.99903799903845,81.17644129507464,75.06787219282714,-0.9041159096961167,-1.764523968403406,-3.047248708695296,-4.267135744925543,21.857325345503757,0.6027297973632812,0.974817335758349,1.5298200607299854,-0.227284355201256,3.286924476661227,0.6512678527643629,2.408372268695608,-1.7020683643104064,90.90897165120927,18.92999612642184,0.8785522079656213,8,-0.8644390106201207,-1.8200807571411168,-3.3982782363891637,-3.8503246307373082,-2.751932144165039,3,-0.017632194203908824,-1.7826250627404663,30.96122169494629,1.1250098644530366,31.0325984954834,-15.9997594997595,30.881916046142575,-0.017632194203908824
5917,2003-08-22,31.215002059936523,31.722564697265625,31.15155792236328,31.67498016357422,2181917.0,-0.008564234576305507,1.0571365746228403,-1.0175483751191894,74.3819867652749,76.03539793322993,-0.5256395402212277,-1.4091017872471205,-2.706530095433763,-3.9338609694745443,22.655414661730088,0.5710067749023438,1.0757853922339038,1.1598555564880364,-0.6462776599665254,2.965988772942598,0.2567889482607555,2.0629221647153173,-1.2186613776341702,50.7691482296178,-19.783894848896523,0.9030666082272805,8,-0.47980308532714844,-1.4711322784423828,-3.081052780151367,-3.5806827545166016,-2.7836532592773438,4,-0.02667684896861111,-1.1492558743924743,31.48464393615723,-1.7826250627404663,30.96122169494629,1.1250098644530366,31.0325984954834,-0.02667684896861111
5918,2003-08-25,31.08811187744141,31.270517349243164,30.834331512451172,31.20707130432129,1116051.0,-0.004065038414909239,2.5483680768365438,0.2586197602431493,78.43599667398249,77.09575321586158,-0.263602113765117,-1.1948138935080905,-2.5026918293503506,-3.7482416723661807,23.015518853480355,0.4361858367919922,1.1419893417273812,0.9385908126831097,-0.8767663975965689,2.7539480229627884,0.030912207543270398,1.846269417822949,-0.8500998330441973,38.461481537667794,-33.436648836899934,0.907678605139839,8,-0.293432235717777,-1.3442420959472692,-2.9343357086181676,-3.453792572021488,-2.0698966979980504,0,-0.04464282865754021,1.0571365746228403,31.215002059936523,-1.1492558743924743,31.48464393615723,-1.7826250627404663,30.96122169494629,-0.04464282865754021
5919,2003-08-26,31.25465583801269,31.29430961608887,30.56468963623047,31.08811187744141,1647156.0,0.005357159071861517,4.935452337913075,-1.4000064134425578,79.03224465752345,77.68071272637253,-0.2931309686061603,-1.2045006570170287,-2.6120316469476634,-3.85094619067927,24.96693286041401,0.729619979858402,1.1157039772503836,0.9663485527038524,-0.7318826871036848,2.6645797925113897,0.11723293280008207,1.8154641726076228,-0.8088064222139018,59.58900273449051,-15.045208461398353,0.849115619903769,8,-0.17447376251220348,-1.5107860565185511,-3.1008796691894496,-3.62033653259277,-1.8637008666992116,1,-0.061913261091898875,2.5483680768365438,31.08811187744141,1.0571365746228403,31.215002059936523,-1.1492558743924743,31.48464393615723,-0.061913261091898875
5920,2003-08-27,31.33396148681641,31.38947677612305,30.818471908569336,31.24672508239746,2138541.0,0.002537402722165405,4.759959210766648,0.5238040702269182,76.72632100162696,78.24219130446636,-0.2522592423780381,-1.1339504406332743,-2.641491895452887,-3.86796236030661,26.847995285086014,0.5710048675537145,1.1433620878895994,0.9136091232299854,-0.6691140387864429,2.496332285246414,0.12224754222177125,1.7049707042381996,-0.769271850585941,66.43824333673803,-7.018328174868586,0.7913615810082137,8,-0.19033432006836293,-1.5900917053222692,-3.1801853179931676,-3.699642181396488,-1.4116535186767614,2,-0.07238669054456959,4.935452337913075,31.25465583801269,2.5483680768365438,31.08811187744141,1.0571365746228403,31.215002059936523,-0.07238669054456959
5921,2003-08-28,31.14362716674805,31.373615264892575,30.99294471740723,31.34189224243164,1796324.0,-0.006074377800854847,1.909089584001424,-2.2727332356733916,67.42210712565401,77.9038419775773,-0.046972316993638685,-0.8504290286629406,-2.4045415409292588,-3.619738488028826,27.73030863110617,0.38067054748534446,1.14543123196583,0.6364342689514189,-0.9021129458012602,2.1749814837040944,-0.1328393384249189,1.4057078763277566,-0.5789375305175817,50.00000000000031,-20.189772263027166,0.769273607376338,8,-3.552713678800501e-15,-1.3878622055053746,-2.9898509979248082,-3.5093078613281286,-1.2451114654541051,3,-0.07257449215254808,4.759959210766648,31.33396148681641,4.935452337913075,31.25465583801269,2.5483680768365438,31.08811187744141,-0.07257449215254808
5922,2003-08-29,31.65118789672852,31.67498016357422,31.08811187744141,31.15155792236328,1715246.0,0.016297418642436945,1.144929556845974,-2.5200100050025642,75.124379895327,76.96299490489947,-0.4946574949851126,-1.2430856821700083,-2.8476334815847757,-4.0653639925307985,28.781365642154,0.586868286132809,1.1221426149889133,1.030586814880376,-0.49336903367771257,2.5545426634384683,0.26860889060133175,1.7925647391594204,-0.9243957519531278,97.85711340772941,27.616435222351114,0.7619779242790454,8,-0.5075607299804723,-1.8954229354858434,-3.4656891822814977,-4.016868591308597,-1.1658039093017578,4,-0.0922074746217656,1.909089584001424,31.14362716674805,4.759959210766648,31.33396148681641,4.935452337913075,31.25465583801269,-0.0922074746217656
5923,2003-09-02,32.04772186279297,32.119094848632805,31.62739562988281,31.64325714111328,2961299.0,0.01252824909315442,-1.2545301896032492,0.8095285359801432,77.0115082337915,76.26475221606404,-0.7916852558131175,-1.5162341469944778,-3.181176030376399,-4.393735769302701,30.302793611308715,0.49169921874999645,1.0859641815597776,1.2994374275207505,-0.2547151217412349,2.8535899767827324,0.5223611528897578,2.0765137021517432,-1.1815215606689442,95.40834106381247,26.597437619220386,0.7770762746309917,9,-0.7058296203613317,-2.093691825866699,-3.8106741905212402,-4.36185359954834,-1.697158813476559,1,-0.11284337394142063,1.144929556845974,31.65118789672852,1.909089584001424,31.14362716674805,4.759959210766648,31.33396148681641,-0.11284337394142063
5924,2003-09-03,31.841522216796875,32.2777099609375,31.74635505676269,32.04772186279297,2566501.0,-0.0064341436461194945,-1.679996921567277,-0.5098087297694949,70.96768830754293,75.58651932842199,-0.5125755184870506,-1.1602792972565794,-2.902599948883598,-4.120894000868265,31.728147936090856,0.5313549041748082,1.0570728159074285,0.9603996276855469,-0.4811449526374503,2.4019442080085405,0.2396273375240483,1.6811719178470454,-0.7748587872314445,70.10852729390206,4.189933095504472,0.7207722901614972,9,-0.4203224182128906,-1.8081846237182617,-3.509307384490967,-4.060486793518066,-1.260971069335941,2,-0.08866746439227013,-1.2545301896032492,32.04772186279297,1.144929556845974,31.65118789672852,1.909089584001424,31.14362716674805,-0.08866746439227013
5925,2003-09-04,31.849454879760746,31.92082977294922,31.595672607421875,31.722564697265625,2171577.0,0.00024912951428190944,1.4117875913389781,-0.6153753653753826,64.70585857605963,73.75645458186477,-0.42606773243354823,-1.0160591447212006,-2.8317140638881533,-4.062474901791521,33.12069088724216,0.32515716552734375,0.9932183020449727,0.8386662483215375,-0.4453697536864887,2.122702250329567,0.19664824731752262,1.4806842493255523,-0.5648030745483439,66.66666666666686,1.3707344950624503,0.6420180010040145,9,-0.42825508117676137,-1.5107870101928746,-3.5172400474548375,-4.068419456481937,-1.2371807098388707,3,-0.07719127117649849,-1.679996921567277,31.841522216796875,-1.2545301896032492,32.04772186279297,1.144929556845974,31.65118789672852,-0.07719127117649849
5926,2003-09-05,31.68291091918945,31.722564697265625,31.24672508239746,31.44499015808105,3306668.0,-0.005229099248324265,1.999981962373444,1.8750131525545495,62.77173433542997,72.46642653410422,-0.25528825632974517,-0.7288584495766024,-2.5692763559523257,-3.8356989681296376,34.10467012434343,0.6027297973632848,0.9187845089126441,0.5717996597289989,-0.5800020097759919,1.7236013292339898,-0.004101175023496495,1.1477004944814944,0.5947990417480504,49.99999999999955,-14.446686363080453,0.5759008347524949,9,-0.2617111206054652,-1.2292490005493129,-3.3506960868835414,-3.901875495910641,-0.8803024291992152,4,-0.0555694820952658,1.4117875913389781,31.849454879760746,-1.679996921567277,31.841522216796875,-1.2545301896032492,32.04772186279297,-0.0555694820952658
5927,2003-09-08,32.11116409301758,32.13495635986328,31.26258659362793,31.48464393615723,2920193.0,0.013516850611373199,1.5882322982245172,2.633314360384468,68.67464712659394,71.38183213994994,-0.6068714371853083,-1.058344753876252,-2.9013297082103477,-4.198592336251004,34.72517232135027,0.8723697662353516,0.9108720857649537,0.902902507781981,-0.24176512640157455,2.0475701419655365,0.3305686906902032,1.4752363248737588,0.1459261703491208,83.84594465092789,18.388420055594253,0.5723338170917772,9,-0.6899642944335938,-1.4671669006347656,-3.5291342735290527,-4.080313682556152,-1.3006248474121094,0,-0.06890589158693139,1.999981962373444,31.68291091918945,1.4117875913389781,31.849454879760746,-1.679996921567277,31.841522216796875,-0.06890589158693139
5928,2003-09-09,31.127765655517575,31.841522216796875,31.119834899902344,31.841522216796875,2674311.0,-0.030624814306057457,1.0222225785245875,-1.1392395814623368,51.153838504697404,68.28423145630259,0.4277230710813704,0.010540736112712779,-1.814556757647864,-3.1512167071600707,35.37141059448883,0.9913291931152344,0.8059233303969577,-0.13442430496216318,-1.142668231347681,0.8738196214233582,-0.6385462681549221,0.36969765823059575,1.1091173042297378,0.6849405330606756,-61.66559902144601,0.5041219631927601,9,0.4203252792358434,-0.4837684631347621,-2.545735836029049,-3.096915245056149,-0.3013648986816406,1,-0.02063693472894501,1.5882322982245172,32.11116409301758,1.999981962373444,31.68291091918945,1.4117875913389781,31.849454879760746,-0.02063693472894501
5929,2003-09-10,30.43779945373535,31.24672508239746,30.38228416442871,31.119834899902344,3121059.0,-0.02216561925510141,-1.179997354465542,0.95555751521856,44.48161032797766,64.70148582589712,1.1059335325796482,0.759430771588697,-1.0322155118140373,-2.4153249716306746,35.56110675694193,0.86444091796875,0.7235637467104894,-0.8370795249938965,-1.7932326923058994,0.11907364231810647,-1.315156108649898,-0.359002941337895,1.7544015836181615,3.1674656248469644,-58.6230377392411,0.4780765836560022,9,0.8921976089477539,0.25774669647216797,-1.8557696342468262,-2.406949043273926,-0.2855033874511719,2,-0.0028660549049066564,1.0222225785245875,31.127765655517575,1.5882322982245172,32.11116409301758,1.999981962373444,31.68291091918945,-0.0028660549049066564
5930,2003-09-11,30.310909271240234,30.56468963623047,29.96989250183105,30.49331474304199,5095679.0,-0.004168835617961997,2.6585423082563646,0.267442803488975,36.49636413987297,61.26529216081034,1.198474900184248,0.9269767543079759,-0.8235139201697592,-2.2329037615523823,35.20239344103416,0.5947971343994176,0.632473410341241,-0.959607791900634,-1.9332376045658037,0.014022020764535625,-1.4464226982332207,-0.47279288556804744,1.7726967537377902,15.750887353462382,-40.60662948634,0.48681490633258573,9,0.812891960144043,0.38463687896728516,-1.7229318618774414,-2.21661376953125,-0.04758262634277344,3,0.008895868936420914,-1.179997354465542,30.43779945373535,1.0222225785245875,31.127765655517575,1.5882322982245172,32.11116409301758,0.008895868936420914
5931,2003-09-12,30.65192794799805,30.71537208557129,30.05712890625,30.37435531616211,3348784.0,0.011250691086373443,2.2549162005904155,-1.521734129432358,43.62659355131214,57.76553812258646,0.8720826095526952,0.5873393704917405,-1.0957354278700855,-2.5304070573685706,33.91896838718538,0.6582431793212891,0.5269429121330518,-0.6003486633300739,-1.6071027169008438,0.40640539024069966,-1.1037256901154606,-0.0969716365446871,1.2625809951282179,31.501862803570308,-24.50658271240592,0.5033770267853861,9,0.4718732833862269,0.043618202209469104,-2.0639505386352575,-2.557632446289066,-0.49963188171387074,4,-0.0012936797366693842,2.6585423082563646,30.310909271240234,-1.179997354465542,30.43779945373535,1.0222225785245875,31.127765655517575,-0.0012936797366693842
5932,2003-09-15,30.017475128173828,30.65985870361328,30.017475128173828,30.65985870361328,2968613.0,-0.020698626882478366,1.0,-2.314290033533036,39.13044656951517,53.556531271000196,1.3973709845166233,1.2114493837041884,-0.38974675555196825,-1.8646770801439274,32.54332164764621,0.6423835754394531,0.41529519112621927,-1.1888037681579604,-2.3310702454211665,-0.04653729089475789,-1.7599370067895634,-0.6176705295263574,1.7414644996488242,2.542309836304659,-53.38538943079123,0.5711332386316016,9,1.1063261032104492,0.9596090316772461,-1.2629542350769043,-1.9231796264648438,0.27757263183594105,0,0.02615587615093906,2.2549162005904155,30.65192794799805,2.6585423082563646,30.310909271240234,-1.179997354465542,30.43779945373535,0.02615587615093906
5933,2003-09-16,30.231603622436523,30.231603622436523,29.91437721252441,30.13643455505371,3973449.0,0.007133461203794544,5.666586499919908,-0.14814990765868752,39.71293793094991,50.08378122915652,1.004129240072345,0.9972316859426655,-0.5493409503129776,-2.0436864313095917,31.032443954792456,0.3172264099121129,0.3600107790798539,-0.9421596527099609,-2.1579596421182927,0.2736403366983744,-1.5500596474141268,-0.33425965800579505,1.3842122353068014,23.809578345506647,-30.34735564546715,0.6078999947041671,9,0.7930631637573242,0.7454805374145508,-1.3105382919311523,-1.879561424255371,-0.9516773223876953,1,0.019150013687639245,1.0,30.017475128173828,2.2549162005904155,30.65192794799805,2.6585423082563646,30.310909271240234,0.019150013687639245
5934,2003-09-17,30.088851928710934,30.37435531616211,29.787487030029297,30.29504776000977,2852102.0,-0.004721935875728556,2.2173831208892327,-2.1666265832933247,37.637825455933715,47.076221993586984,0.9746099908468011,1.1232444090551148,-0.3610263875760076,-1.8589446133551597,29.846776667147445,0.5868682861328125,0.21737737295796222,-1.0377240180969274,-2.34630926646393,0.2708612302700715,-1.6920166422804286,-0.3834313939134262,1.3568200645105009,32.47868869982016,-19.293409912155248,0.6542926241835,9,0.8723697662353551,0.9239196777343786,-0.9516773223876918,-1.6773309707641566,-0.7296180725097621,2,0.024512361916382286,5.666586499919908,30.231603622436523,1.0,30.017475128173828,2.2549162005904155,30.65192794799805,0.024512361916382286
5935,2003-09-18,30.50124549865723,30.64399528503418,30.096782684326172,30.199880599975586,3007323.0,0.013705859263868803,-1.156244832924978,-1.46154700016647,43.89141584615628,44.97840882811213,0.39209398927120986,0.7110811935382202,-0.727750333674333,-2.2399464501279915,28.738521504311404,0.5551433563232457,0.025660855026028884,-0.6023316383361781,-1.9390200174736556,0.7343567408012994,-1.2706758279049168,0.06601255123256067,0.7454442989811483,76.92315598412303,23.897194338353998,0.6683441895687395,9,0.45997619628905895,0.5313529968261683,-1.2867469787597692,-2.0897245407104528,-1.3244171142578196,3,-0.011440497811422534,2.2173831208892327,30.088851928710934,5.666586499919908,30.231603622436523,1.0,30.017475128173828,-0.011440497811422534
5936,2003-09-19,30.929500579833984,31.326032638549805,30.37435531616211,30.445730209350586,3254340.0,0.014040576841218178,-2.0379783059392285,1.6052644903228883,43.03218250255972,42.12924609210833,-0.17240110319096758,0.2520251801598974,-1.0837087713011755,-2.6285557551770538,27.469972256106757,0.9516773223876953,-0.1278920687801346,-0.14631938934326172,-1.4727055912507012,1.1800668125641778,-0.8095124902969815,0.516873711610458,-1.1420135498046875,74.22682457251739,25.761659821481416,0.66319310095372,9,-0.11499595642089844,0.10309791564941406,-1.5207009315490723,-2.4188461303710938,-1.8319778442382812,4,-0.021538464005166236,-1.156244832924978,30.50124549865723,2.2173831208892327,30.088851928710934,5.666586499919908,30.231603622436523,-0.021538464005166236
5937,2003-09-22,30.38228416442871,30.532968521118164,30.15229606628418,30.45366096496582,2050402.0,-0.017692377993392405,2.3103116551392415,-0.14754272872434798,34.37500111841179,40.26493082696548,0.11597978325765723,0.7733055568863492,-0.4731544904184126,-2.0432068235656615,25.84756077297103,0.7772045135498047,-0.2701232126840871,-0.651899909973146,-2.0117471148035975,0.7079472948573091,-1.3318235123883717,0.028023692442079806,-0.5640262222290033,38.65970115578058,-3.707706410141654,0.6799236024152272,9,0.17447566986083984,0.6503143310546875,-0.44213151931762695,-1.3402767181396484,-0.785131454467777,0,-0.007569809330326804,-2.0379783059392285,30.929500579833984,-1.156244832924978,30.50124549865723,2.2173831208892327,30.088851928710934,-0.007569809330326804
5938,2003-09-23,29.70025062561035,30.366424560546875,29.63680458068848,30.29504776000977,3468194.0,-0.022448395753498884,-1.0219783124060222,8.333199722088661,31.557407885031537,38.8289083333048,0.6417079201675406,1.4187741744438114,0.24130906958260567,-1.3301652540741173,24.52494537352699,0.7454795837402308,-0.425183409356535,-1.2645403861999505,-2.7487582941942463,0.2196775217943454,-2.0066493401970966,-0.5224314322028043,1.6257820129394531,3.7559194347149534,-33.65237816821376,0.7421089539971473,9,0.7811679840087891,1.2570066452026367,0.26567649841308594,-0.6582431793212891,-0.42032432556152344,1,0.02002667054555185,2.3103116551392415,30.38228416442871,-2.0379783059392285,30.929500579833984,-1.156244832924978,30.50124549865723,0.02002667054555185
5939,2003-09-24,29.31957817077637,29.85886383056641,29.192689895629886,29.763694763183594,3597818.0,-0.012817146213093933,1.0999888767635355,0.7466690182622673,29.525031815001924,38.05431585276357,0.9466277307622022,1.73605055469476,0.6493784413197083,-0.923422687519782,23.498036267064315,0.6661739349365234,-0.67082437042043,-1.5484589576721142,-3.196377305698764,0.09945939035453932,-2.372418131685439,-0.7244997836587892,1.9726699066162077,5.947861662998027,-26.612734822739977,0.8239591740133263,9,0.939783096313473,1.4156217575073207,0.6780714988708461,-0.27757072448730824,-0.10309791564941762,2,-0.0013524024969453485,-1.0219783124060222,29.70025062561035,2.3103116551392415,30.38228416442871,-2.0379783059392285,30.929500579833984,-0.0013524024969453485
5940,2003-09-25,29.06579971313477,29.41474723815918,29.06579971313477,29.34337043762207,2463483.0,-0.008655597163213957,-1.5142963161475578,0.6249951684597019,29.11393599681449,36.441798346708275,1.1233453415992685,1.9090704725892884,0.9199884017086042,-0.6394666942109275,22.372282406017078,0.3489475250244105,-0.7973891908633561,-1.6888293266296337,-3.5053043392921843,0.12764568603291693,-2.597066832960909,-0.7805918202983584,2.142466036987301,0.0,-29.10071080618427,0.9082375063312749,9,1.130116462707516,1.6059551239013636,0.9318499565124476,-0.023792266845706678,0.8644390106201172,3,0.010095512456648414,1.0999888767635355,29.31957817077637,-1.0219783124060222,29.70025062561035,2.3103116551392415,30.38228416442871,0.010095512456648414
5941,2003-09-26,28.88339424133301,29.06579971313477,28.67719841003418,29.06579971313477,2583019.0,-0.006275604786450395,3.26085137975389,0.657149532389187,23.188436565533806,34.67046390182146,1.1493709892690518,2.0168687442257074,1.1371392031000447,-0.432829830179724,21.373119014551214,0.3886013031005895,-0.8486531851256061,-1.7582231521606424,-3.745963444126023,0.22951713980473443,-2.7520932981433326,-0.7643530061779522,2.196323546569822,11.111065431395998,-10.607668420127512,0.9938701459826886,9,1.1182212829589808,1.5940599441528285,1.2550244331359828,0.15861320495605113,0.9120235443115199,4,0.01015926800758371,-1.5142963161475578,29.06579971313477,1.0999888767635355,29.31957817077637,-1.0219783124060222,29.70025062561035,0.01015926800758371
5942,2003-09-29,28.73271179199219,29.08959007263184,28.58202934265137,28.85167121887207,2746436.0,-0.005216923194061085,-1.4150909148663344,0.6521702759507506,26.911340288074655,33.24806416372421,1.227756075518716,2.0424111593637697,1.314373745144664,-0.26259834665231097,20.01742757939412,0.5075607299804688,-0.859850422377658,-1.7629817962646435,-3.863938587332296,0.33797499480300885,-2.8134601917984696,-0.7125034007308173,2.154804445681151,8.444454895958167,-15.276657557714927,1.0504783955338264,9,1.2213191986083949,1.6971578598022425,1.4096722602844203,0.31326103210448863,0.7137584686279297,0,0.012696711199573718,3.26085137975389,28.88339424133301,-1.5142963161475578,29.06579971313477,1.0999888767635355,29.31957817077637,0.012696711199573718
5943,2003-09-30,28.43134880065918,28.69305992126465,28.26480484008789,28.55030632019043,3328356.0,-0.010488498040654881,1.1176387369374128,0.9999839663935908,29.09094450690033,32.29841072494273,1.3934320313344628,2.1702215320055274,1.658253763539829,0.06157167158750809,18.269662877025095,0.4679069519043004,-0.9502501097378122,-1.8835261344909675,-4.043711909205655,0.27665964022372336,-2.963619021848313,-0.8034332471336221,2.225618747511966,10.447791553893145,-15.217512689129963,1.0800928873573454,9,1.364069938659668,1.8399085998535156,1.8081855773925781,0.6939306259155273,0.9437446594238317,1,0.04100417174983706,-1.4150909148663344,28.73271179199219,3.26085137975389,28.88339424133301,-1.5142963161475578,29.06579971313477,0.04100417174983706
5944,2003-10-01,29.01821517944336,29.049938201904297,28.43927764892578,28.478931427001953,3498708.0,0.020641524357457586,1.026316122580727,-4.533414571575166,37.707402576108706,31.611298139381883,0.7137870251079441,1.434544895957142,1.1060047698631976,-0.5054282889488029,16.064116034113425,0.6185894012451172,-0.955267049503405,-1.1554944038391106,-3.2640001720490943,0.9530113643708766,-2.2097472879441042,-0.10124151973411699,1.351692843757796,65.51722422089199,37.00337708251465,1.0542528841049934,10,0.7772035598754883,1.253042221069336,1.2510595321655273,0.10706424713134766,0.5234222412109375,2,0.009018856569471767,1.1176387369374128,28.43134880065918,-1.4150909148663344,28.73271179199219,3.26085137975389,28.88339424133301,0.009018856569471767
5945,2003-10-02,29.39095497131348,29.478191375732425,29.026145935058594,29.26406478881836,2975043.0,0.012845028185405782,2.0000063290738193,0.2352939095989314,38.08095416837492,31.061161657805798,0.1866143463421821,0.9150940854312282,0.7777850564512896,-0.8609976818741387,13.861403703726182,0.45997619628906605,-0.9744122841741287,-0.6598296165466273,-2.6397235596460256,1.320064326552771,-1.6497765880963264,0.3301173550030718,0.7263406699140837,92.81050169453162,62.0029766676075,0.9899469715496998,10,0.007931709289547229,0.8803024291992152,1.0210709571838343,-0.2656755447387731,0.9278850555419886,3,-0.005936340495122372,1.026316122580727,29.01821517944336,1.1176387369374128,28.43134880065918,-1.4150909148663344,28.73271179199219,-0.005936340495122372
5946,2003-10-03,29.92230796813965,30.25539588928223,29.39095497131348,29.39095497131348,3568816.0,0.018078793198274212,-2.2537349864672236,4.187502818404412,49.08257403670733,32.69533642650529,-0.5617026722732739,0.25832254006084554,0.3052030809935218,-1.3577336498120403,12.622511870647207,0.86444091796875,-0.9595424822848209,-0.04044647216796804,-1.8652803573815113,1.7843874130455752,-0.9528634147747397,0.8719704704388036,-1.6575031280517578,83.26688340744856,46.86465119016294,0.9124169426067716,10,-0.6066932678222656,0.3489494323730469,0.5214405059814453,-0.7970285415649414,0.8247871398925817,4,0.0002650449164443014,2.0000063290738193,29.39095497131348,1.026316122580727,29.01821517944336,1.1176387369374128,28.43134880065918,0.0002650449164443014
5947,2003-10-06,29.898515701293945,30.13643455505371,29.70025062561035,29.92230796813965,1738699.0,-0.0007951347493326821,-1.075473068021963,-0.044776762317737986,46.666656486614635,34.374141826681196,-0.6858768124110028,0.11367771101223667,0.35802159519295174,-1.3006308142324805,10.85040520429544,0.4361839294433594,-1.018100263746046,0.046393680572510476,-1.4726961300446817,1.5654834911897026,-0.7131512247360874,0.8059385858811083,-1.593899040222169,82.07164710537977,42.25577292246276,0.7595449053085968,10,-0.6384153366088867,0.37274169921875,0.551180362701416,-0.7732362747192383,1.2926959991455043,0,-0.0034482620033526867,-2.2537349864672236,29.92230796813965,2.0000063290738193,29.39095497131348,1.026316122580727,29.01821517944336,-0.0034482620033526867
5948,2003-10-07,30.48538398742676,30.517105102539066,29.75576591491699,29.898515701293945,3191167.0,0.019628676286007618,1.341463557706405,-24.666345999679482,53.64431466437996,37.054062143278756,-1.284768949163631,-0.5520896740034935,-0.19214691490053326,-1.8533502410006406,9.448196509566817,0.7613391876220774,-1.099025308953589,0.6653810501098683,-0.7647004437424201,2.0954625439621566,-0.049659696816274135,1.3804217970360106,-2.1417517417907774,98.47335181479374,55.344632163658346,0.7150407469261442,10,-1.0944290161132848,-0.21412658691406605,-0.03568792343140004,-1.3601045608520543,0.872369766235348,1,-0.034079076295549515,-1.075473068021963,29.898515701293945,-2.2537349864672236,29.92230796813965,2.0000063290738193,29.39095497131348,-0.034079076295549515
5949,2003-10-08,30.35056304931641,30.77088737487793,30.22367286682129,30.68364906311035,2655649.0,-0.00442247793781958,1.1562442457789852,-0.5675651959127332,48.54070405150843,39.21259192713364,-1.1044699927886228,-0.44706038400671844,0.0018295983186042974,-1.6788661430471805,9.47887070233389,0.5472145080566406,-1.0914379629285804,0.5349219322204632,-0.8877385193917995,1.957582383832726,-0.17640829358566634,1.2462521580265928,-1.9199918894043009,75.90907649874794,35.52441674053392,0.7113302258061308,10,-0.8327169418334996,-0.07930564880371449,0.2973980903625453,-1.0270185470581126,1.0230522155761648,2,-0.03214008213450159,1.341463557706405,30.48538398742676,-1.075473068021963,29.898515701293945,-2.2537349864672236,29.92230796813965,-0.03214008213450159
5950,2003-10-09,30.580551147460934,31.08811187744141,30.42986869812012,31.00880622863769,2299940.0,0.007577720972451685,1.243247196014077,1.2857191939667898,46.48561011498842,41.80116676596192,-1.2259121825079475,-0.691252712283184,-0.17201384061413805,-1.8617527149624316,10.300442786112686,0.737548828125,-0.9978943699332312,0.7514279365539522,-0.6958915157429324,2.198747388850837,0.027768210405511695,1.4750876627023928,-2.009561014650874,70.0934705478424,32.58554101777998,0.7236597261484418,10,-0.9040927886962855,-0.380670547485348,0.14671754837036488,-1.1776990890502894,-0.3092956542968679,3,-0.03397302166978433,1.1562442457789852,30.35056304931641,1.341463557706405,30.48538398742676,-1.075473068021963,29.898515701293945,-0.03397302166978433
5951,2003-10-10,30.612274169921875,30.76295661926269,30.42193984985352,30.50917625427246,1839448.0,0.0010373594088599614,-1.4571522810200286,-0.2407395035830561,52.58468757864069,44.65376090935815,-1.1025478476755524,-0.7653380988450884,-0.16907602602868366,-1.8445718753794225,10.950424361084533,0.3410167694091726,-0.8442414272518377,0.7851336479187019,-0.6575410430528024,2.227808338890206,0.06379630243295153,1.5064709934044522,-1.8399142975413056,65.71431712703672,27.180883825379794,0.7213373454857513,10,-0.9358158111572266,-0.41239356994628906,0.26765966415405273,-1.2094221115112305,-0.5392837524414062,4,-0.009585506174341063,1.243247196014077,30.580551147460934,1.1562442457789852,30.35056304931641,1.341463557706405,30.48538398742676,-0.009585506174341063
5952,2003-10-13,30.802608489990234,31.040529251098636,30.588481903076172,30.85019302368164,1257149.0,0.006217581843539488,1.1111031933371749,-0.46154700016650324,63.9278469219606,48.524527844364854,-1.08219407547206,-0.9421403247460347,-0.32105616302560946,-1.985285487832357,11.806232041440051,0.4520473480224645,-0.6500392464720406,0.9362112998962395,-0.5696168533191965,2.4420394531116756,0.18329722328851972,1.6891253765039593,-1.8449884572047992,78.5713774438715,34.166619534203235,0.7529140766077187,10,-1.0389137268066406,-0.6027278900146484,0.13482236862182617,-1.3997564315795898,-0.9278850555419957,0,-0.001802229898031027,-1.4571522810200286,30.612274169921875,1.243247196014077,30.580551147460934,1.1562442457789852,30.35056304931641,-0.001802229898031027
5953,2003-10-14,30.81053924560547,31.00880622863769,30.49331474304199,30.802608489990234,1797837.0,0.0002574702599558165,1.5490059229637902,-0.16666666666666666,70.79648842947188,52.201092939182985,-0.8014235348779728,-0.9533537811245338,-0.2933291943597567,-1.9416527430076655,12.819520654150782,0.5154914855957031,-0.388219419865969,0.915195274353028,-0.6415883659772135,2.4719789146832696,0.13680345418790907,1.693587094518147,-1.6824798652475543,67.8898536014913,17.851360954338027,0.7783918201651207,10,-0.7534103393554688,-0.7573757171630859,0.2220592498779297,-1.4076871871948242,-0.705825805664059,1,0.012355267520618884,1.1111031933371749,30.802608489990234,-1.4571522810200286,30.612274169921875,1.243247196014077,30.580551147460934,0.012355267520618884
5954,2003-10-15,30.826400756835934,31.49257469177246,30.77881622314453,31.286378860473636,2149637.0,0.0005148079721690735,-1.5714207182785502,-57.9992784992794,76.3033083520929,56.44802118181832,-0.5965545457079457,-0.9603653003346331,-0.2626424352329195,-1.906094795915017,13.84566111455009,0.7137584686279297,-0.14742631165235665,0.8941793441772425,-0.7159337726719954,2.5042924610264805,0.08912278575262533,1.6992359026018597,-1.5415371767113406,37.77767088706764,-17.82240618091472,0.8050565584246184,10,-0.3846359252929652,-0.9477109909057582,0.2696433067321813,-1.4235486984252894,-1.364068984985348,2,0.01723694572770862,1.5490059229637902,30.81053924560547,1.1111031933371749,30.802608489990234,-1.4571522810200286,30.612274169921875,0.01723694572770862
5955,2003-10-16,30.15229606628418,30.667787551879886,29.63680458068848,30.532968521118164,3823272.0,-0.021867771585441065,2.170740577797296,0.8275882087070335,66.52892356649281,58.386504462905584,0.22004355275335996,-0.33069851404238193,0.4488361165995549,-1.1873875339471098,13.86391621908161,1.1895961761474538,0.09578763621375685,0.23752212524414062,-1.3540848971601456,1.8291291476484268,-0.5582813859580043,1.0333256364462855,-0.6466613749947996,27.777766357848815,-32.0680917893567,0.7958035112021437,10,0.41239356994628906,-0.2736063003540039,0.8604755401611328,-0.7494440078735352,-0.7613410949706996,3,0.0405050148062871,-1.5714207182785502,30.826400756835934,1.5490059229637902,30.81053924560547,1.1111031933371749,30.802608489990234,0.0405050148062871
5956,2003-10-17,30.26332664489746,30.929500579833984,29.90644645690918,30.929500579833984,3265436.0,0.0036823258291573957,2.0714324571173344,1.7499924842921706,70.14615497779981,60.99533762859283,0.1815673367111259,-0.5209030881513996,0.3636897699053989,-1.258288786660195,13.090808413129773,1.0230541229248047,0.2716218478375261,0.38186140060424734,-1.1469765337828868,1.9106993349913814,-0.3825575665893197,1.1462803677978144,-0.6265220642089808,33.76075842944904,-31.240894875590087,0.7644189671935678,10,0.3013629913330078,-0.38463687896728516,0.6463470458984375,-0.8604745864868164,-0.3648109436035156,4,0.0002619952644216106,2.170740577797296,30.15229606628418,-1.5714207182785502,30.826400756835934,1.5490059229637902,30.81053924560547,0.0002619952644216106
5957,2003-10-20,30.15229606628418,30.342632293701172,29.97782325744629,30.26332664489746,2077890.0,-0.0036688160530429226,1.7058781919784962,0.16666905261590703,73.84611155981618,63.23998172808574,0.3714436788847131,-0.45111498336451206,0.4839967115850783,-1.1057209389503342,12.688041900623109,0.3648090362548828,0.42866721761373583,0.28233022689819265,-1.2340557681092967,1.798716221905682,-0.47586277060555204,1.0405232244019373,-0.5154914855956996,27.777766357848815,-42.30184253066675,0.7581929975037441,10,0.41239356994628906,-0.2736063003540039,0.7573776245117188,-0.7494440078735352,-0.4203224182128906,0,-0.002630169477951916,2.0714324571173344,30.26332664489746,2.170740577797296,30.15229606628418,-1.5714207182785502,30.826400756835934,-0.002630169477951916
5958,2003-10-21,30.29504776000977,30.334701538085934,29.98575210571289,30.13643455505371,2904683.0,0.004734355666041967,1.9333247821451767,-1.4285542499828534,70.1754047570253,65.64383736203206,0.22222254043231615,-0.5765829064712449,0.35620643120813966,-1.2193595695742232,13.143034408233161,0.3489494323730433,0.4860508528253078,0.39534206390381144,-1.1303314206310375,1.9210155484386604,-0.36749467836361305,1.158178806171236,-0.47266616821289276,35.47008195626128,-33.73311419260294,0.7628367422674247,10,0.2696418762206996,-0.4163579940795934,0.7553949356079066,-0.5591087341308629,-0.15861320495605824,1,-0.013874357581187602,1.7058781919784962,30.15229606628418,2.0714324571173344,30.26332664489746,2.170740577797296,30.15229606628418,-0.013874357581187602
5959,2003-10-22,29.279926300048828,30.29504776000977,29.26406478881836,30.29504776000977,3618119.0,-0.03350783494393195,1.0312504697340856,-6.399980759749274,48.54167199031167,65.87228868151242,1.1951900432235902,0.4589460231514977,1.3704556296301789,-0.1898497168091673,13.792499664558022,1.0309829711914098,0.5397669040513797,-0.6177968025207505,-2.1467440118465646,0.9111504068050635,-1.3822704071836576,0.1466768021421565,2.212648391723633,0.9523940410092904,-62.568621903666525,0.7644736046629068,10,1.098393440246582,0.5987634658813477,1.7209491729736328,0.5432500839233398,1.0389137268066406,2,0.028169030599342948,1.9333247821451767,30.29504776000977,1.7058781919784962,30.15229606628418,2.0714324571173344,30.26332664489746,0.028169030599342948
5960,2003-10-23,29.359233856201172,29.494054794311523,29.14510536193848,29.287857055664066,2527917.0,0.0027085982163901345,1.0465121481945292,-0.07031355690170533,41.607597405292545,64.65261199558485,1.033056674599603,0.4245140268488399,1.2842763310239746,-0.25314858434665055,14.342493689325075,0.3489494323730433,0.5057350211875153,-0.5531609535217292,-2.053865834572772,0.9475439275293134,-1.3035133940472505,0.19719148700379208,2.0887706375122086,12.00005985866923,-46.998137313296645,0.7503524405255221,10,0.9596061706542969,0.5194559097290039,1.627762794494629,0.5591096878051758,1.5147514343261719,3,0.0035116010231868167,1.0312504697340856,29.279926300048828,1.9333247821451767,30.29504776000977,1.7058781919784962,30.15229606628418,0.0035116010231868167
5961,2003-10-24,29.17682838439941,29.34337043762207,28.954769134521484,29.22441291809082,1811833.0,-0.0062128825532425935,1.722254883621496,-0.6666666666667497,39.72914868320327,61.96386774683403,1.106825547908283,0.6640776078682862,1.437606776099539,-0.05259345263099746,14.474870698723935,0.4044647216796875,0.5078229360687594,-0.7502381324768095,-2.213864309336703,0.713388044383084,-1.4820512209067545,-0.018425044046864514,2.1790601440429747,16.00008245835827,-38.4238365622412,0.7318130884299465,10,1.0468435287475621,0.7018613815307653,1.8200817108154332,0.781168937683109,1.7764625549316406,4,0.007338926085213693,1.0465121481945292,29.359233856201172,1.0312504697340856,29.279926300048828,1.9333247821451767,30.29504776000977,0.007338926085213693
5962,2003-10-27,29.097522735595703,29.359233856201172,28.994422912597656,29.24820327758789,2265643.0,-0.0027181038239958433,-1.0444449195117258,3.166586499919597,26.912970116019025,57.0879212675615,1.0268092701066251,0.8138413795989052,1.4888731062801455,0.051802833320302,14.478998217758363,0.3648109436035156,0.49916356125988415,-0.8477843284606941,-2.2568125756490574,0.5612439187276692,-1.5522984520548775,-0.14327020486651065,2.1142986292114294,10.34497057286846,-36.916307353337125,0.7045141235941824,10,1.1261491775512695,0.7811670303344727,1.826028823852539,0.8604745864868164,1.3957920074462855,0,0.027527874897692595,1.722254883621496,29.17682838439941,1.0465121481945292,29.359233856201172,1.0312504697340856,29.279926300048828,0.027527874897692595
5963,2003-10-28,29.597152709960934,29.597152709960934,29.00235366821289,29.17682838439941,2230463.0,0.017170876672398583,1.8301909053368923,-2.789506329113924,38.82354738711318,52.92350338256376,0.37655902612601366,0.42797095169382615,0.9682210832644174,-0.4245150245778788,13.943291697305424,0.5947990417480433,0.45884017961185464,-0.4064445495605504,-1.6369044336132959,0.824015334492195,-1.021674491586925,0.20878539246582406,1.4792455210290605,47.92910692024347,4.114301985068664,0.6152299420263728,10,0.3449821472168004,0.28153705596924183,1.1975264549255407,0.3608446121215856,1.221319198608402,1,0.004555199597459314,-1.0444449195117258,29.097522735595703,1.722254883621496,29.17682838439941,1.0465121481945292,29.359233856201172,0.004555199597459314
5964,2003-10-29,29.279926300048828,29.54956817626953,29.22441291809082,29.30371856689453,2902161.0,-0.010718139444722441,-3.823581008431894,-0.056604544155083925,31.19268737202573,48.99725491651185,0.5043906991744471,0.8071946927353189,1.255448127910448,-0.0758340076726789,13.977039542037376,0.37273979187011363,0.3337946631418518,-0.736756515502929,-1.9280359628608181,0.4545229318549602,-1.3323962391818753,-0.14111679182398262,1.6691741851530573,50.61729128191148,9.708243030812987,0.5956397236789452,10,0.6622085571289062,0.5987634658813477,1.4394116401672363,0.6780710220336914,1.5385456085205078,2,0.029252404744046556,1.8301909053368923,29.597152709960934,-1.0444449195117258,29.097522735595703,1.722254883621496,29.17682838439941,0.029252404744046556
5965,2003-10-30,29.216480255126953,29.71611213684082,29.049938201904297,29.58129119873047,3334409.0,-0.002166878573112041,1.099995189937349,15.333172999839666,30.000010931972483,44.53657224475326,0.4706222758352112,0.9032072323703559,1.2898400767199902,0.012938849177892564,14.764655778322489,0.6661739349365234,0.16953999981895507,-0.7914788246154778,-2.004410346038128,0.42145269680717234,-1.3979445853268047,-0.18501306390415095,1.6129603490341076,34.37492954006258,-3.2561164572004344,0.606465760711326,10,0.432220458984375,0.6622095108032227,1.2808003425598145,0.804962158203125,1.4671688079833984,3,0.03773075203112719,-3.823581008431894,29.279926300048828,1.8301909053368923,29.597152709960934,-1.0444449195117258,29.097522735595703,0.03773075203112719
5966,2003-10-31,29.930238723754886,30.18401908874512,29.42267799377441,29.501983642578125,2944150.0,0.02442999507110999,-1.594597756811298,-1.1739096337038568,39.130461647561894,40.679277810058345,-0.33006319744979606,0.2003451817488795,0.537848370309181,-0.6681727492083347,14.762251982835362,0.9675388336181676,-0.009499669763474827,-0.078116893768307,-1.2909356944280255,1.1347019068914115,-0.6845262940981662,0.5282925065615522,0.7867215922277992,78.6666794935313,44.30524460563209,0.6064094003298599,10,-0.2855033874511754,-0.051548957824710584,0.5035967826843226,0.09120368957519176,0.6820354461669886,4,0.031531541578498246,1.099995189937349,29.216480255126953,-3.823581008431894,29.279926300048828,1.8301909053368923,29.597152709960934,0.031531541578498246
5967,2003-11-03,29.79541778564453,30.271255493164066,29.75576591491699,30.05712890625,2053428.0,-0.004504505939785575,-2.0232675205548194,-0.6111103688164953,37.73948972746639,37.07528725121846,-0.28070866038929765,0.34472024350723984,0.6407738465476669,-0.4978651210553089,14.80460548808226,0.5154895782470774,-0.12150067524630614,-0.2077829360961907,-1.4234405324003774,1.007874660207996,-0.8156117342482858,0.4000458620559044,0.8158110594504819,62.500037578727266,31.042149243765866,0.6078287981520938,11,-0.17050933837890625,0.08327198028564453,0.44411706924438477,0.22602462768554688,0.6741046905517578,0,0.03886077926534015,-1.594597756811298,29.930238723754886,1.099995189937349,29.216480255126953,-3.823581008431894,29.279926300048828,0.03886077926534015
5968,2003-11-04,29.44647026062012,29.61301231384277,29.30371856689453,29.58129119873047,2012952.0,-0.011711449308575705,2.1200323241652757,0.5151517359997532,34.57449870601492,35.523379108518824,-0.07240455083193353,0.644909049167044,0.9572041693340871,-0.11218725564094001,14.251405138643161,0.49169921875,-0.2755643624373043,-0.5047847747802692,-1.7224738827515793,0.712904333191041,-1.1136293287659242,0.1040597792053859,1.0653710018404823,32.46757100333914,1.7343609065629124,0.6088445539856556,11,0.1665420532226527,0.43221950531005504,0.745480060577389,0.5749721527099574,1.427515029907223,1,0.03555076289812065,-2.0232675205548194,29.79541778564453,-1.594597756811298,29.930238723754886,1.099995189937349,29.216480255126953,0.03555076289812065
5969,2003-11-05,29.37509346008301,29.39888572692871,28.94683837890625,29.105451583862305,3578273.0,-0.0024239509831018857,1.8499981962265057,-2.000000000000079,39.959035581678044,35.34020557256166,0.015523859298593123,0.6740162524633355,0.9891948976453122,-0.015645562376739974,13.561333349780643,0.49963188171387074,-0.44599502089805654,-0.5273880958557093,-1.7558300146558494,0.7010538229444307,-1.1416090552557776,0.08683286354435893,1.0433234747012428,32.335362973374835,1.1775689374388314,0.6142209594000693,11,0.23395347595214488,0.5908327102661097,0.6582446098327601,0.6463489532470668,1.3720016479492188,2,0.04913613127555472,2.1200323241652757,29.44647026062012,-2.0232675205548194,29.79541778564453,-1.594597756811298,29.930238723754886,0.04913613127555472
5970,2003-11-06,29.541637420654297,29.652666091918945,29.18475914001465,29.501983642578125,4008755.0,0.005669563598073246,2.5757513920065302,0.14706090401074998,40.80808169147253,35.460087017924906,-0.13681245690034416,0.44865133760486486,0.7818314154835164,-0.1604860128562926,12.34707319734078,0.4679069519042969,-0.6074280224869213,-0.3088984489440918,-1.504023933198681,0.8862270353104975,-0.9064611910713865,0.28866429318320286,0.7590532296597168,44.910250354274794,13.500012736316481,0.5975627421272944,11,0.06740951538085938,0.6780691146850586,0.4917006492614746,0.47980499267578125,1.2371788024902344,3,0.04322152051809858,1.8499981962265057,29.37509346008301,2.1200323241652757,29.44647026062012,-2.0232675205548194,29.79541778564453,0.04322152051809858
5971,2003-11-07,30.31884002685547,30.73123359680176,29.779556274414066,30.088851928710934,4542004.0,0.026308717933752224,-1.242989435828295,5.799903799903889,51.81347559179862,38.226809848567086,-0.8213595814731853,-0.37066601276377753,-0.02186517743687233,-0.9122584278399088,11.398616361535034,1.1895961761474645,-0.5924529262805294,0.48297586441039897,-0.6795351882142597,1.6454869170350577,-0.09827966190193038,1.0642313907227283,-1.3720016479492188,76.88888841381993,43.15947223549381,0.5812555263123285,11,-0.47980403900146484,-0.09913349151611328,-0.4837679862976074,-0.2973976135253906,0.7375507354736328,4,0.012032420631255869,2.5757513920065302,29.541637420654297,1.8499981962265057,29.37509346008301,2.1200323241652757,29.44647026062012,0.012032420631255869
5972,2003-11-10,30.74709510803223,30.88984680175781,30.42193984985352,30.45366096496582,3024472.0,0.014125048346091962,-1.6222355242482995,1.275866644551331,54.63415111052018,39.9835435956123,-1.1074786753595482,-0.8467042240957419,-0.4885468352523965,-1.306889767141346,10.160953576094306,0.5710067749023402,-0.5403490410236209,0.9140066146850607,-0.23901184091926808,2.0670250702893895,0.33749738688289455,1.490515842487227,-1.7645688247680695,92.65305841978407,56.7006543631575,0.5765092278021645,11,-0.8287525177001989,-0.5273885726928746,-0.953659057617191,-0.725652694702152,-0.174474716186527,0,-0.004384834978285013,-1.242989435828295,30.31884002685547,2.5757513920065302,29.541637420654297,1.8499981962265057,29.37509346008301,-0.004384834978285013
5973,2003-11-11,31.19121170043945,31.38154602050781,30.834331512451172,30.913637161254886,4425872.0,0.014444180526543393,-1.5090888419542705,0.9459517433243708,72.1915133734084,44.53896870687705,-1.4546731814852265,-1.328976866563064,-0.9795050341715452,-1.718131000653269,9.223789099663849,0.6344509124755788,-0.4459120780053034,1.3390895843505817,0.10819448841098023,2.569984680290183,0.723642036380781,1.9545371323203824,-2.132392596435544,92.18245686602616,49.66286723903683,0.6154475479698011,11,-1.0270195007324183,-0.9715051651000941,-1.4255328178405726,-1.1578741073608363,-0.3330879211425746,1,-0.023137582187388817,-1.6222355242482995,30.74709510803223,-1.242989435828295,30.31884002685547,2.5757513920065302,29.541637420654297,-0.023137582187388817
5974,2003-11-12,31.35775375366211,31.62739562988281,31.20707130432129,31.20707130432129,5483794.0,0.005339390300772129,-4.578942038708323,0.5428540016079408,72.74365096592146,49.28826204398249,-1.4477231450360897,-1.532228369660018,-1.1852717852334855,-1.8453037015639424,7.808684014035522,0.4361839294433594,-0.2878399949433259,1.4790639877319336,0.14132599437602167,2.8168019810878455,0.8101949910539794,2.147932984409888,-2.1595710346679695,88.96103135529376,40.82195231937584,0.6688689966779554,11,-1.0706367492675781,-1.0706367492675781,-1.5266475677490234,-1.324416160583496,-0.9833984375,2,-0.01542739530819448,-1.5090888419542705,31.19121170043945,-1.6222355242482995,30.74709510803223,-1.242989435828295,30.31884002685547,-0.01542739530819448
5975,2003-11-13,31.373615264892575,31.5242977142334,30.929500579833984,31.35775375366211,3863748.0,0.0005058242167175209,2.7499849685542155,0.10526449032288372,75.98497055522951,53.383207478167776,-1.2576740311440417,-1.5303628101684446,-1.2412381430178137,-1.8188979720495446,8.041196795730324,0.5947971343994141,-0.19422133074495207,1.4338595390319782,-0.05897878691541081,2.926697864979367,0.6874403760582837,2.1802787020056726,-1.9810955130273413,86.26610239471506,32.65460454716333,0.746419162973695,11,-1.0864982604980433,-1.0864982604980433,-1.4790635108947718,-1.3402776718139613,-0.9199542999267543,3,-0.01996965130000261,-4.578942038708323,31.35775375366211,-1.5090888419542705,31.19121170043945,-1.6222355242482995,30.74709510803223,-0.01996965130000261
5976,2003-11-14,30.271255493164066,31.326032638549805,30.271255493164066,31.24672508239746,3852652.0,-0.035136523553983334,-1.1626038515760888,-61.4991582491718,61.17822040443842,55.98751088672023,-0.11382372132455387,-0.4504746414024474,-0.1872505787004748,-0.6716411986162036,7.640462693738605,1.1023597717285085,-0.05949218050026417,0.33110332489014027,-1.1621009712798056,1.8243076210600861,-0.41549882319483444,1.077705472975115,-0.6999456710574279,0.0,-56.64370601386129,0.7466021480849733,11,0.015861511230465197,0.015861511230465197,-0.33308601379394887,-0.23791790008545277,0.37273979187011363,4,0.016767085530862147,2.7499849685542155,31.373615264892575,-4.578942038708323,31.35775375366211,-1.5090888419542705,31.19121170043945,0.016767085530862147
5977,2003-11-17,30.07299041748047,30.176088333129886,29.80334854125977,30.144365310668945,2390097.0,-0.006549615219242244,4.529405107165302,0.07316977789596586,54.80768193093544,58.23564235615585,0.14299293372230792,-0.2724228397687014,-0.05446489008757993,-0.4324686097011359,7.000946524177028,0.4679069519042969,0.09262988622664636,0.1368035316467271,-1.3544486501168507,1.6280557134103049,-0.6088225592350618,0.882429622528516,-0.33719373075173564,14.78261596986788,-41.18865331809228,0.7456260908817888,11,0.2141265869140625,0.2141265869140625,-0.13482093811035156,0.19826698303222656,0.6265201568603516,0,0.032700450842993334,-1.1626038515760888,30.271255493164066,2.7499849685542155,31.373615264892575,-4.578942038708323,31.35775375366211,0.032700450842993334
5978,2003-11-18,29.87472343444824,30.334701538085934,29.747833251953125,30.07299041748047,1870341.0,-0.006592858916916522,-1.5964903397847128,2.77782528526768,56.157621850202965,60.03548527488083,0.4563903857745295,-0.1130565409002422,0.10637150433039011,-0.18580076544709456,6.396089962559037,0.586868286132809,0.16202546161885323,-0.04044723510742543,-1.5222221368688835,1.4413276666540327,-0.7813346859881563,0.7004402157733054,1.7526721954345703,6.751049285998249,-47.836249518403136,0.7408874508807298,11,0.5313539505004918,0.4123935699462926,0.10706424713135121,0.3965339660644567,0.9675388336181712,1,0.023360783872319546,4.529405107165302,30.07299041748047,-1.1626038515760888,30.271255493164066,2.7499849685542155,31.373615264892575,0.023360783872319546
5979,2003-11-19,30.10471343994141,30.16815757751465,29.747833251953125,29.90644645690918,1577930.0,0.007698481493822795,1.5853761548614167,-1.0,58.888896523922114,62.044464700708566,0.3808292887242253,-0.2931155317994545,-0.1369052474975767,-0.3680937545866385,6.823416840223176,0.42032432556152344,0.26101017266930526,0.1483034133911154,-1.3046607035336564,1.6012675303158872,-0.5781786450712687,0.8747854718534995,1.4850909423828043,20.089351381124317,-35.52398574786076,0.7264820584623858,11,0.582901000976559,0.18240356445312145,-0.049567222595218396,0.1665439605712855,0.9278850555419886,2,0.02502632489289458,-1.5964903397847128,29.87472343444824,4.529405107165302,30.07299041748047,-1.1626038515760888,30.271255493164066,0.02502632489289458
5980,2003-11-20,29.462331771850586,29.93816947937012,29.34337043762207,29.90644645690918,3167083.0,-0.02133824224476899,1.3437551670750034,-2.2399830686201487,45.24960864914434,61.31514615152475,1.1295641530688734,0.3766995822356556,0.4885418749156756,0.3132886453974848,7.14045975702437,0.7613430023193395,0.4011932105456175,-0.4992331504821763,-1.9439848085015257,0.945518507537173,-1.221608979491851,0.22314267852749836,2.0906331878662066,6.000080809169147,-44.76815189637345,0.7223758290096742,11,1.0230512619018555,0.8247852325439453,0.6978955268859863,0.8089256286621094,1.617849349975586,3,0.030955579190880878,1.5853761548614167,30.10471343994141,-1.5964903397847128,29.87472343444824,4.529405107165302,30.07299041748047,0.030955579190880878
5981,2003-11-21,29.39095497131348,29.62094306945801,29.34337043762207,29.478191375732425,2085960.0,-0.0024226460108395242,-2.043468258864538,0.19642765113122948,45.840132233791444,60.33803294299935,1.1795176961297003,0.4900666985679045,0.5308118382751452,0.4144031171520801,7.217701886363679,0.27757263183594105,0.5169725806416281,-0.5813162803649874,-2.0045965317105825,0.8419639709806077,-1.292956406037785,0.13032384530781016,2.073626207519524,4.800064647335693,-42.64657831602256,0.7116401256727978,11,1.0944280624389613,0.8961620330810511,0.8307347297668422,0.8803024291992152,2.02231407165527,4,0.03615758639654865,1.3437551670750034,29.462331771850586,1.5853761548614167,30.10471343994141,-1.5964903397847128,29.87472343444824,0.03615758639654865
5982,2003-11-24,29.898515701293945,30.017475128173828,29.462331771850586,29.54956817626953,2460331.0,0.01726928337224365,-1.1212143297026853,-4.000021864136257,54.50235526284791,58.37257093071484,0.6022616056052321,0.048054973062363615,0.01989549116179745,-0.0558612165309178,7.322395067008311,0.626520156860348,0.6385218367435215,-0.11380519866943217,-1.4772665160643221,1.2496561187254578,-0.7955358573668754,0.567925460028011,1.4812170478906204,55.999984607777506,6.383530306322662,0.6817306586974442,11,0.5868673324584961,0.38860130310058594,0.32317399978637695,0.37274169921875,1.7923259735107457,0,0.02493366530927732,-2.043468258864538,29.39095497131348,1.3437551670750034,29.462331771850586,1.5853761548614167,30.10471343994141,0.02493366530927732
5983,2003-11-25,29.73197364807129,30.017475128173828,29.58129119873047,29.66059684753418,3074279.0,-0.005570244853842277,-2.7931000165864988,0.20454880868438746,53.48838423310281,56.23309684929055,0.6035079898293958,0.23738627181116811,0.17417445098327988,0.13700383472541233,7.794972279976342,0.4361839294433594,0.647623345427661,-0.287088298797606,-1.6432204341496508,1.0690438365544388,-0.9651543664736302,0.3909777688784182,1.5663046086507784,47.11557584419068,-4.493212576471791,0.6780660676760228,11,0.7018604278564453,0.5551433563232422,0.4897160530090332,0.5392837524414062,2.894681930541992,1,0.032541967705271846,-1.1212143297026853,29.898515701293945,-2.043468258864538,29.39095497131348,1.3437551670750034,29.462331771850586,0.032541967705271846
5984,2003-11-26,30.13643455505371,30.18401908874512,29.779556274414066,29.82714080810547,1998830.0,0.013603567384052884,-1.000000000000035,4.3332531665865,55.555547637736495,53.963160969569095,0.00847529333181285,-0.10500055254674834,-0.23350049890545677,-0.2426936978905232,8.375012558797529,0.4520454406738317,0.6144745517779313,0.07454719543456889,-1.2366573737545359,1.3857517646236737,-0.5810550891599817,0.7301494800291195,1.0836473889043567,94.33954558449122,40.15327556382533,0.6556022845945518,11,0.19826698303222656,0.1506824493408203,0.08525514602661133,0.13482284545898438,2.7995166778564524,2,0.02342107563266249,-2.7931000165864988,29.73197364807129,-1.1212143297026853,29.898515701293945,-2.043468258864538,29.39095497131348,0.02342107563266249
5985,2003-11-28,30.31884002685547,30.65192794799805,30.05712890625,30.080921173095703,1075575.0,0.006052656012393687,-3.166668893550524,0.7692326667036674,50.0,52.72113648018705,-0.3791569755456372,-0.21142544426004406,-0.43036142406651123,-0.4018095774799164,8.93135526982301,0.5947990417480504,0.45391135899996016,0.20183467864990234,-1.0511217748550905,1.4547911321548952,-0.4246435481025941,0.8283129054023988,0.8261734568491583,74.54541214265184,22.27122736051848,0.6264782267524968,11,-0.32119083404541016,-0.0317230224609375,-0.19033527374267578,-0.04758262634277344,2.442638397216797,4,0.023541747243486455,-1.000000000000035,30.13643455505371,-2.7931000165864988,29.73197364807129,-1.1212143297026853,29.898515701293945,0.023541747243486455
5986,2003-12-01,30.873985290527344,30.929500579833984,30.35849380493164,30.691579818725586,3007954.0,0.01831024086608024,2.8918651889889175,0.7666709422950504,51.29870053812703,52.331249658763895,-0.9385079862221914,-0.7296520525386256,-1.00761539828234,-0.9199436621425185,9.490860308796886,0.6106605529785156,0.2759488358288493,0.7097926139831543,-0.583967990672754,2.0035532186390625,0.06291231165520017,1.3566729163111084,0.19896247133398148,96.21616210728024,47.023443521337924,0.6468803023279532,12,-0.7375497817993164,-0.5868682861328125,-0.7752203941345215,-0.6027278900146484,1.8240470886230469,0,0.006678626985097802,-3.166668893550524,30.31884002685547,-1.000000000000035,30.13643455505371,-2.7931000165864988,29.73197364807129,0.006678626985097802
5987,2003-12-02,30.95329093933105,31.09604263305664,30.7867488861084,30.858123779296875,3789984.0,0.002568688429998023,-1.6000144303614805,0.5217341294322895,47.36840328688516,51.35466981839525,-0.9832057876091227,-0.7565539804486043,-1.090922933156083,-0.9634273030740808,10.021228473077462,0.3092937469482422,0.0722143146780212,0.7312046051025369,-0.5962604124904161,2.05866962269549,0.06747209630606221,1.3949371138990116,-1.6099205017089808,90.57589974891876,44.8869628388412,0.6637325087964764,12,-0.7335844039916957,-0.6661739349365199,-0.9021100997924769,-0.6820335388183558,0.9992618560791087,1,0.014860394151279932,2.8918651889889175,30.873985290527344,-3.166668893550524,30.31884002685547,-1.000000000000035,30.13643455505371,0.014860394151279932
5988,2003-12-03,30.49331474304199,30.969152450561523,30.35056304931641,30.929500579833984,2880852.0,-0.014860332531058562,1.400007400144289,-4.583365066640153,41.021423853615175,49.36939507725004,-0.4763476762251564,-0.22570145721237012,-0.6183887533359211,-0.48197001134814954,10.72666856668872,0.6185894012451136,-0.006074986825073125,0.21888618469237997,-1.061530392998442,1.499302762383202,-0.42132210415303106,0.859094473537791,-1.1148908615112276,54.216928564598035,13.423228076519337,0.640208288845411,12,-0.27360820770263317,-0.20619773864745738,-0.4421339035034144,-0.22205734252929332,1.364070892333988,2,0.03927178602437631,-1.6000144303614805,30.95329093933105,2.8918651889889175,30.873985290527344,-3.166668893550524,30.31884002685547,0.03927178602437631
5989,2003-12-04,30.818471908569336,30.969152450561523,30.35056304931641,30.43779945373535,2129084.0,0.010663227932658392,-1.228567698312368,-0.8727299759059255,44.582057751424166,49.29522275528113,-0.7706531850913727,-0.4608056946369459,-0.9146785736800993,-0.7841703553770927,10.951525648518155,0.6185894012451136,-0.01985588372407321,0.47187442779540945,-0.7567730005143147,1.7005218561051336,-0.14244928635945087,1.0861981419502698,-1.4056956520080561,73.28260111255945,36.661163427737925,0.6143237141548612,12,-0.5987653732299805,-0.5313549041748047,-0.9080595970153809,-0.5472145080566406,0.9833984375,3,0.05867207418357312,1.400007400144289,30.49331474304199,-1.6000144303614805,30.95329093933105,2.8918651889889175,30.873985290527344,0.05867207418357312
5990,2003-12-05,30.818471908569336,30.92156982421875,30.46159172058105,30.723302841186523,2201840.0,0.0,2.0526322451614774,0.25000250523594314,56.804762638900364,50.51351502251545,-0.6236366542146534,-0.3797118355950104,-0.877034756479631,-0.7650326205233497,11.597387006183853,0.45997810363769887,-0.02412079303500647,0.4080327033996589,-0.7763986148579995,1.5924640216573174,-0.18418295572917032,1.0002483625284881,-1.3720303244781498,62.766153421040336,20.62369716812733,0.5922156591288298,12,-0.5392847061157227,-0.5313549041748047,-0.9080595970153809,-0.5472145080566406,1.7130184173583913,4,0.0687081218894583,-1.228567698312368,30.818471908569336,1.400007400144289,30.49331474304199,-1.6000144303614805,30.95329093933105,0.0687081218894583
5991,2003-12-08,30.68364906311035,30.881916046142575,30.37435531616211,30.636066436767575,1828352.0,-0.00437474141673766,1.2857093774828954,0.499979958313329,57.7154182087735,50.87052201650719,-0.3197909261708354,-0.2278384857840976,-0.6994782398917891,-0.6019112610022859,11.314370637747007,0.5075607299804652,-0.06561218896466414,0.2549694061279304,-0.9347468171607183,1.444685629416579,-0.33988870551639394,0.8498275177722547,-1.2042154580398545,44.680769407899525,-0.8844141765001581,0.5948581116443242,12,-0.3449821472167969,-0.3965320587158203,-0.9199538230895996,-0.41239166259765625,1.9033565521240163,0,0.06771780490280732,2.0526322451614774,30.818471908569336,-1.228567698312368,30.818471908569336,1.400007400144289,30.49331474304199,0.06771780490280732
5992,2003-12-09,30.612274169921875,30.913637161254886,30.45366096496582,30.73123359680176,2105378.0,-0.0023261540060529606,-1.1090835946074928,-2.500060127470125,59.6273437286043,51.55262862711846,-0.1525658945830095,-0.17611123512906346,-0.5804602934304093,-0.5059112257828247,10.851271742315783,0.45997619628906605,0.02804423522211863,0.1903355598449714,-0.9932964062695433,1.3739675259594861,-0.4014804232122877,0.7821515429022305,-1.100508384291654,42.30772788519912,-7.8298047568293825,0.5918159830572579,12,-0.17447471618652344,-0.32515716552734375,-0.8505616188049316,-0.3410167694091797,2.0381736755371094,1,0.06813470301653979,1.2857093774828954,30.68364906311035,2.0526322451614774,30.818471908569336,-1.228567698312368,30.818471908569336,0.06813470301653979
5993,2003-12-10,30.46952247619629,30.913637161254886,30.310909271240234,30.40607643127441,1892533.0,-0.004663217535985864,-3.7499962421272848,-0.5333418845901148,54.87287692982635,51.47677632623956,0.11824404950395007,-0.09507333875723134,-0.3810267206975695,-0.3297439021055055,9.734955765496213,0.602727890014652,0.13009436656906814,0.08366832733154439,-1.0438924651178247,1.2112291197809135,-0.48011206889314195,0.6474487235562307,-0.9260711536175386,24.09644489132419,-28.609239158466572,0.5637803962246852,12,0.10706329345703125,-0.1824054718017578,-0.7177233695983887,-0.19826507568359375,1.9667987823486328,2,0.04867258160584753,-1.1090835946074928,30.612274169921875,1.2857093774828954,30.68364906311035,2.0526322451614774,30.818471908569336,0.04867258160584753
5994,2003-12-11,30.873985290527344,30.929500579833984,30.65192794799805,30.691579818725586,1865549.0,0.013274340437958498,-1.121229347501324,2.8749699374697766,70.13574315938168,53.71408112172641,-0.190642987269932,-0.566691729953174,-0.7418584572393279,-0.705824315873862,8.318527118522018,0.4599781036376953,0.1593367699377879,0.5123195648193359,-0.5460903589056088,1.5707294885442806,-0.016885397043136408,1.0415245266818083,-1.299482141739034,91.02553034040454,31.07299937324091,0.5292049618624718,12,-0.17050933837890625,-0.5868682861328125,-1.1281342506408691,-0.6027278900146484,1.5306129455566406,3,0.03185207013590041,-3.7499962421272848,30.46952247619629,-1.1090835946074928,30.612274169921875,1.2857093774828954,30.68364906311035,0.03185207013590041
5995,2003-12-12,30.74709510803223,30.873985290527344,30.37435531616211,30.85019302368164,1741221.0,-0.004109938555099557,5.631561625802205,-0.5652128449384431,69.04233403359773,55.68559595455649,0.003781280531953257,-0.5155795189844916,-0.5839284496552715,-0.5485954802223354,7.101176099371447,0.4996299743652344,0.21100472014988725,0.41675539016723917,-0.5485356763911362,1.3820464567256145,-0.06589014311194674,0.8994009234464251,-1.1421611695585554,70.51276517020284,3.43577430556752,0.48264553327918747,12,-0.043619155883792615,-0.34101772308349965,-0.9596085548400914,-0.4758377075195348,2.5298748016357386,4,0.03430487447126551,-1.121229347501324,30.873985290527344,-3.7499962421272848,30.46952247619629,-1.1090835946074928,30.612274169921875,0.03430487447126551
5996,2003-12-15,30.77881622314453,31.127765655517575,30.77881622314453,30.929500579833984,2684651.0,0.0010316784398931578,-3.631528315738795,1.4615655005273107,64.2673563174331,57.56325740239515,-0.047896021921499,-0.5347423037831973,-0.6007308795843045,-0.5459398588293354,6.966977909006797,0.38067054748534446,0.2247537730719884,0.42309846878051616,-0.562134267874665,1.4083312054356973,-0.06951789954707266,0.915714837108105,-1.144060110779197,57.28142191338159,-10.73421014147631,0.4926163683275904,12,-0.059478759765625,-0.29343318939208984,-0.8644394874572754,-0.5075588226318359,2.7202110290527344,0,0.05694416868005625,5.631561625802205,30.74709510803223,-1.121229347501324,30.873985290527344,-3.7499962421272848,30.46952247619629,0.05694416868005625
5997,2003-12-16,31.0563907623291,31.127765655517575,30.85019302368164,30.89777755737305,2709365.0,0.009018363057635925,-1.1874863778136582,-1.0526189210399501,70.7196013487304,60.863054901852394,-0.3456574406829702,-0.7745785085239092,-0.8590866889969249,-0.8023701225732296,7.4476325152972604,0.3489494323730433,0.2733150151110628,0.6515029907226548,-0.3717427168382095,1.6747486982835191,0.13988013694222445,1.1631258445030852,-1.3619142682376761,91.26224700421271,19.75181391937342,0.5116228537804317,12,-0.3370532989501953,-0.5710077285766602,-1.0270195007324219,-0.7851333618164062,2.506082534790039,1,0.049285020420398507,-3.631528315738795,30.77881622314453,5.631561625802205,30.74709510803223,-1.121229347501324,30.873985290527344,0.049285020420398507
5998,2003-12-17,30.572620391845703,31.080181121826172,30.38228416442871,30.937429428100586,2993075.0,-0.015577160082304364,1.146343609492273,-2.2999915823904122,56.65859747465544,62.20489264887809,0.16823743520933476,-0.24858787911101743,-0.3802422076421337,-0.2999273157933189,7.717727042972594,0.6978969573974609,0.26270388790998567,0.13283777236938477,-0.8614731972063936,1.1271487419451631,-0.3643177124185044,0.629993257157274,-0.8208123312972333,26.31568287916084,-40.55936161208705,0.49715548478788996,12,0.14671707153320312,-0.08723735809326172,-0.5035958290100098,-0.3013629913330078,2.8788223266601562,2,0.06796366902745032,-1.1874863778136582,31.0563907623291,-3.631528315738795,30.77881622314453,5.631561625802205,30.74709510803223,0.06796366902745032
5999,2003-12-18,30.858123779296875,30.89777755737305,30.46159172058105,30.73123359680176,2521234.0,0.00933853179059918,3.2307528652167914,-0.34782631427599475,57.981215886328805,62.33560967637013,-0.12410030356041091,-0.5004098886937669,-0.663109124313273,-0.5533851932419331,8.002417814540747,0.4361858367919993,0.2743448753389863,0.3806706428527846,-0.6172708762641186,1.3786121619696878,-0.1183001167056652,0.8796414024112345,-1.0512774149496416,64.21048900770656,-1.6243155468787336,0.49897075955845105,12,-0.13878631591796875,-0.3727407455444336,-0.6661744117736816,-0.5868663787841797,2.609180450439453,3,0.05114366286607752,1.146343609492273,30.572620391845703,-1.1874863778136582,31.0563907623291,-3.631528315738795,30.77881622314453,0.05114366286607752
6000,2003-12-19,30.37435531616211,30.85019302368164,30.16022682189941,30.85019302368164,3806250.0,-0.015677183311427756,1.9000064134425905,-3.7499962421273616,42.44605395354416,60.63901364801132,0.3241309838566302,0.058170854484373535,-0.18968560205205875,-0.04347799928436302,8.475445272488887,0.6978969573974645,0.34903995465502646,-0.14869899749755788,-1.0275778272293863,0.7301798322342705,-0.5881384123634739,0.2907404173683581,-0.5146721801680627,22.131255803134405,-38.21391474101091,0.4394394148659147,12,0.26964092254638317,0.059478759765625,-0.08723831176757812,-0.10309791564941406,3.8067054748535156,4,0.06684069172133467,3.2307528652167914,30.858123779296875,1.146343609492273,30.572620391845703,-1.1874863778136582,31.0563907623291,0.06684069172133467
6001,2003-12-22,30.45366096496582,30.54089736938477,30.16022682189941,30.334701538085934,2273082.0,0.002610940972350928,1.5946061894268688,-0.25000000000000744,42.446053953544215,58.72998145078242,0.23330523239730638,0.06594355687466447,-0.27965062772735294,-0.1073150503939857,8.974035722044585,0.38067054748535867,0.3840666189443631,-0.12252864837646626,-0.8237654957992468,0.5787081990463143,-0.47314707208785833,0.2280897753349258,-0.5432545281908325,30.327893090254253,-25.11127558673287,0.35061842371139035,12,0.19033527374267223,-0.11895942687988281,-0.16654396057128906,-0.182403564453125,3.4498271942138743,0,0.09270835936441624,1.9000064134425905,30.37435531616211,3.2307528652167914,30.858123779296875,1.146343609492273,30.572620391845703,0.09270835936441624
6002,2003-12-23,30.64399528503418,30.65192794799805,30.334701538085934,30.334701538085934,2208144.0,0.0062499651614078555,-1.0512953335923372,2.5999935865573764,52.480389226445155,58.46414948374007,0.05357805444614527,-0.06922703243908757,-0.48478837929155816,-0.2805370530602467,9.416283941816722,0.3172264099121165,0.35444144745443396,0.030531692504883523,-0.5941031042785774,0.6551664892883444,-0.2817857058868469,0.342849090896614,-0.684894479509488,52.58614076517524,-2.8833908464578926,0.3123173983917302,12,9.536743128535363e-07,-0.40842723846435547,-0.35687828063964844,-0.44411468505859375,3.7749881744384766,1,0.09316774593544652,1.5946061894268688,30.45366096496582,1.9000064134425905,30.37435531616211,3.2307528652167914,30.858123779296875,0.09316774593544652
6003,2003-12-24,30.69951057434082,30.76295661926269,30.612274169921875,30.62020492553711,888579.0,0.0018116204754068388,-2.166690049103042,0.25640883330557984,47.85097324690825,55.988063937909686,0.03812685113821246,-0.0511635069517169,-0.5550228933449759,-0.3202163204011228,9.7973183204931,0.15068244934081676,0.33079605237542253,0.037670135498046875,-0.4295442670239602,0.504884538020054,-0.1959370657629549,0.27127733675904864,-0.6936631748164146,73.11819058726758,19.079765818880077,0.23360720126100298,12,-0.05551433563232777,-0.4639425277709961,-0.41239356994628906,-0.4996299743652344,3.465688705444343,2,0.09325760148017581,-1.0512953335923372,30.64399528503418,1.5946061894268688,30.45366096496582,1.9000064134425905,30.37435531616211,0.09325760148017581
6004,2003-12-26,30.84226226806641,30.929500579833984,30.73123359680176,30.76295661926269,678129.0,0.0046499664344781255,-1.7777881699024174,1.0000000000000897,50.40869220460501,53.91765929024383,-0.12247783132233181,-0.14580035560799942,-0.7116498453401796,-0.4412025578919021,9.838858382607059,0.22999000549316406,0.3076303770244806,0.1451304435730023,-0.25709107718296664,0.5473519643289713,-0.05598031680498039,0.346241203950985,-0.791538138302279,88.6596532290662,34.24945514365568,0.2011107603779839,12,-0.19826602935791726,-0.6066942214965856,-0.49566507339477894,-0.6423816680908239,3.0057144165038956,4,0.08459757030018356,-2.166690049103042,30.69951057434082,-1.0512953335923372,30.64399528503418,1.5946061894268688,30.45366096496582,0.08459757030018356
6005,2003-12-29,31.0325984954834,31.0325984954834,30.628135681152344,30.818471908569336,2210666.0,0.006171279712320565,2.7777916340055584,2.7000168354214855,55.88237185464321,52.98599434993385,-0.2995581719093323,-0.2950491867745342,-0.8922039513761426,-0.6095852195210938,9.33746772070715,0.4044628143310547,0.32438778662679013,0.29977874755859446,-0.08749943791006132,0.6870569330272502,0.10613965482426835,0.4934178402929206,-0.9387927046891313,100.0,42.52666617973943,0.1936390927343276,12,-0.3886022567749059,-0.7970304489135742,-0.5452327728271484,-0.9794349670410156,2.7202091217041016,0,0.07845639270611793,-1.7777881699024174,30.84226226806641,-2.166690049103042,30.69951057434082,-1.0512953335923372,30.64399528503418,0.07845639270611793
6006,2003-12-30,31.080181121826172,31.16741943359375,30.69951057434082,30.84226226806641,2419098.0,0.0015333110551376539,1.2692240095460978,1.111113090572206,57.95146622965444,51.567312670036515,-0.33514017054919876,-0.34403072216192143,-0.9328292509432892,-0.6414260935072065,8.376192524671673,0.4679088592529297,0.24722805881026844,0.33705158233642507,-0.07615978044681881,0.750262945119669,0.13044590094480313,0.543657263728047,-0.9450169364429719,89.52366554889785,28.88726337171127,0.20660568139162197,12,-0.41635799407958984,-0.8247861862182617,-0.6939311027526855,-1.1340808868408203,3.1246719360351562,1,0.09977032170548861,2.7777916340055584,31.0325984954834,-1.7777881699024174,30.84226226806641,-2.166690049103042,30.69951057434082,0.09977032170548861
6007,2003-12-31,31.41326904296875,31.619464874267575,31.048458099365234,31.048458099365234,2713022.0,0.010717052125177817,-2.130425689876906,1.5333418845901237,65.06328898122067,52.5011672818771,-0.6842359221813155,-0.6755259096188055,-1.251366494525378,-0.9645265934545222,7.480135417726763,0.5710067749023402,0.18911117581702896,0.6471405982971206,0.14339204125466765,1.1508891553395735,0.3952663197758959,0.8990148768183452,-1.216169542692917,79.52762764696331,13.679722064867406,0.25187427852122624,12,-0.5234231948852575,-0.872370719909668,-1.0270190238952637,-1.4671688079833984,3.0691566467285156,2,0.079272842084811,1.2692240095460978,31.080181121826172,2.7777916340055584,31.0325984954834,-1.7777881699024174,30.84226226806641,0.079272842084811
6008,2004-01-02,31.69084167480469,31.849454879760746,31.41326904296875,31.48464393615723,2375470.0,0.008836158740953115,-1.50000819900625,0.5652180732592306,63.5883898315841,53.12418660912769,-0.8789375657838612,-0.9051925136372461,-1.5154650449560947,-1.228496895648746,7.417106156994222,0.43618583679199574,0.16504489668227862,0.8648368835449247,0.22999979777075552,1.499673969319094,0.5474183406578419,1.1822554264320075,-1.3799529446095171,87.01296064642379,23.343987862987333,0.31741854288708404,1,-0.6860008239746129,-0.9754686355590856,-1.3045916557312047,-1.7447414398193395,3.1405334472656143,4,0.08608612584868425,-2.130425689876906,31.41326904296875,1.2692240095460978,31.080181121826172,2.7777916340055584,31.0325984954834,0.08608612584868425
6009,2004-01-05,32.62665557861328,32.65837860107422,31.865314483642575,31.88117599487305,3376146.0,0.029529474584848003,-1.0408169275396368,3.615362557466197,74.63615686043131,56.700864709892926,-1.7181892627146098,-1.7903903862970836,-2.3939274161336996,-2.1472813700504716,7.763778883102941,0.9675369262695277,0.11628388757807073,1.710241603851319,0.684966677902981,2.735516529799657,1.19760414087715,2.222879066825488,-2.161910233461551,98.43747651329535,34.16218550075372,0.5126374629741682,1,-1.2173528671264648,-1.4076881408691406,-2.2661800384521484,-2.6805553436279297,2.6964187622070312,0,0.047156034655920775,-1.50000819900625,31.69084167480469,-2.130425689876906,31.41326904296875,1.2692240095460978,31.080181121826172,0.047156034655920775
6010,2004-01-06,32.93595123291016,32.95974349975586,32.50769805908203,32.555282592773445,2701043.0,0.009479845507046836,1.1111130905722926,0.5106359026317295,76.35658481154496,60.46870147189301,-1.8169855849910483,-2.0373732095432473,-2.6436517416476306,-2.44099519118231,8.25530312969326,0.4520454406738281,0.1713035440885946,1.913663291931158,0.5496214377565494,3.277705146105763,1.2316423648438573,2.595684219018459,-2.207969897047736,98.94735332017486,32.39166288521878,0.6820209270873026,1,-1.288728713989265,-1.4275150299072337,-2.625041961669929,-2.989850997924812,2.363330841064446,1,0.027690879343688968,-1.0408169275396368,32.62665557861328,-1.50000819900625,31.69084167480469,-2.130425689876906,31.41326904296875,0.027690879343688968
6011,2004-01-07,32.761478424072266,32.991466522216804,32.53149032592773,32.737686157226555,2745806.0,-0.005297336263467622,-1.1090928172253622,0.06250125263054276,71.37177537231463,62.56774437698961,-1.4312314715335326,-1.7910829198018625,-2.404526388349119,-2.261674019171231,8.9433394341578,0.4599761962890767,0.20244080158009936,1.6352990150451667,0.07715323043754552,3.1934447996527844,0.8562261227413579,2.4143719073489756,-1.721050385264757,88.163298962595,23.711134417200512,0.7790728923038092,1,-0.9596080780029261,-1.1856317520141602,-2.6190953254699707,-2.815378189086914,2.006450653076179,2,0.030258988324129765,1.1111130905722926,32.93595123291016,-1.0408169275396368,32.62665557861328,-1.50000819900625,31.69084167480469,0.030258988324129765
6012,2004-01-08,32.69803237915039,32.951812744140625,32.39666748046875,32.88043594360352,3644472.0,-0.0019366050609992413,2.414627278913161,-7.666506333171009,79.77779583041153,66.11516910848998,-1.1686783487515697,-1.6478513718956975,-2.2732754028911017,-2.192433009647818,9.503276137445523,0.555145263671875,0.34341922550004966,1.4675650596618652,-0.21961512654527837,3.1547452458690053,0.6239749665582934,2.311155152765437,-1.3454381829973947,81.40700723928272,11.629721996709321,0.8435900931035708,1,-0.8882312774658168,-1.1221857070922852,-2.4862561225891113,-2.751932144165039,2.5933189392089773,3,0.046082915976061845,-1.1090928172253622,32.761478424072266,1.1111130905722926,32.93595123291016,-1.0408169275396368,32.62665557861328,0.046082915976061845
6013,2004-01-09,31.95255279541016,32.47597503662109,31.93669128417969,32.41252899169922,3869170.0,-0.022798912640859093,-1.1935513902681114,2.521750041826886,63.58269356775204,67.57894703772854,-0.2534114977742341,-0.8280233696059511,-1.483362457211971,-1.4445481666669373,9.997534664835936,0.7613410949706996,0.4745352809090768,0.647933959960941,-1.0287571481499391,2.3246250680718212,-0.1904115940945026,1.4862795140163811,-0.337739027086954,7.746583834100567,-60.14335118643938,0.8383455540554404,1,-0.14275169372558594,-0.37670612335205433,-1.6991410255432164,-2.0064525604248082,3.1167411804199183,4,0.07917592407985974,2.414627278913161,32.69803237915039,-1.1090928172253622,32.761478424072266,1.1111130905722926,32.93595123291016,0.07917592407985974
6014,2004-01-12,31.857385635375977,32.03978729248047,31.611534118652344,31.90496826171875,3288007.0,-0.002978389884637167,1.70003306977723,0.10344584508210397,70.370391717444,69.18872702248419,0.0009989853468539422,-0.6908237237620583,-1.3337249463113565,-1.3499106901966726,10.261510963055233,0.428253173828125,0.5606144133038455,0.5035967826843262,-1.1775929066827828,2.1847864720514387,-0.3369980619992319,1.3441916273678807,1.1340808868408274,17.816199988389393,-53.55430273289503,0.8405948446835558,1,-0.011897087097164416,-0.2815389633178711,-1.6039738655090332,-1.911285400390625,2.442636489868164,0,0.09335321864553348,-1.1935513902681114,31.95255279541016,2.414627278913161,32.69803237915039,-1.1090928172253622,32.761478424072266,0.09335321864553348
6015,2004-01-13,31.801870346069336,32.23012542724609,31.722564697265625,32.000137329101555,2284052.0,-0.001742619119536104,-1.8444472948633837,4.166793602437018,68.64036244343407,70.37638215734859,0.1979249603548041,-0.5820791613478278,-1.2212159694227473,-1.2941135966156558,11.17533916050821,0.5075607299804616,0.6687879453022738,0.39534273147582866,-1.2718305048750906,2.062515967826748,-0.438243886699631,1.2289293496512883,1.1619975280761778,13.793155876718355,-60.17603990622935,0.8335866181754598,1,0.2180919647216797,-0.22602367401123047,-1.5484585762023926,-1.8557701110839844,2.355398178100586,1,0.11072317308488722,1.70003306977723,31.857385635375977,-1.1935513902681114,31.95255279541016,2.414627278913161,32.69803237915039,0.11072317308488722
6016,2004-01-14,32.53149032592773,32.618724822998054,31.75428581237793,31.801870346069336,3335796.0,0.022942675129438372,-1.096145707830472,-3.679987301465238,72.70994845235421,71.22601098747454,-0.33992362353825456,-1.2370868119655007,-1.9071990166081214,-2.0275637674480436,11.884060165504136,0.8644390106201243,0.7873412085326734,1.037329006195062,-0.6745731390304854,2.7492311514206094,0.18137793358229004,1.8932800788078339,0.40533087310792126,68.63917619668308,-7.702921604829257,0.855951072612773,1,-0.32912254333495383,-0.9556436538696218,-2.248338222503655,-2.5853900909423757,1.165802001953132,2,0.0850803858143856,-1.8444472948633837,31.801870346069336,1.70003306977723,31.857385635375977,-1.1935513902681114,31.95255279541016,0.0850803858143856
6017,2004-01-15,32.58700561523437,32.793201446533196,32.214263916015625,32.69010162353516,1848274.0,0.0017065092545851535,2.7435865811545415,-0.14130096645764129,72.70994845235421,72.23951750089343,-0.23628293615032447,-1.235391985302435,-1.9131862349420388,-2.0823199019454854,12.713377834234585,0.578937530517571,0.8854757484153488,1.0163135528564382,-0.7491992867466948,2.781826392459571,0.1335571330548717,1.8990699726580047,0.32330984219361625,82.55043306743445,5.560918663526252,0.882756419801567,1,-0.2855052947997976,-1.0111589431762624,-2.274113655090325,-2.6409053802490163,0.7058258056640767,3,0.06692616951876351,-1.096145707830472,32.53149032592773,-1.8444472948633837,31.801870346069336,1.70003306977723,31.857385635375977,0.06692616951876351
6018,2004-01-16,32.650447845458984,32.82492446899414,32.499767303466804,32.71389389038086,3051077.0,0.0019468567002964843,1.2777510555287834,0.6154073854805634,72.17899287846592,71.96649928067505,-0.16683462833049134,-1.1965340554109858,-1.9140926856241158,-2.1426002823822508,13.712067896320546,0.32515716552733664,0.9865539004542363,0.9758644104003906,-0.7868951595888092,2.738623980389587,0.09448462540579072,1.8572441953949905,0.23389198519348753,85.62073421088206,9.689887040552662,0.8813797849945983,1,-0.34894752502441406,-1.074601173400879,-2.287989616394043,-2.704347610473633,0.7296218872070312,4,0.08088414239830044,2.7435865811545415,32.58700561523437,-1.096145707830472,32.53149032592773,-1.8444472948633837,31.801870346069336,0.08088414239830044
6019,2004-01-20,32.43632125854492,32.57114028930664,32.119094848632805,32.47597503662109,2329572.0,-0.006558151604154627,2.931098542022653,0.624999999999888,67.11799532296602,70.93998933749961,0.019504885813368844,-0.9044839790272192,-1.6363280968467038,-1.9291841138009893,14.479895945505858,0.531352996826179,1.0387221166096339,0.6828279495239258,-1.0672925853092963,2.4329484843571443,-0.1922323178926817,1.5578882169405368,0.4225624578675493,64.74805953414977,-7.802020961322469,0.8750602674166096,1,-0.13482093811035156,-0.8604745864868164,-2.004469871520996,-2.4902210235595703,0.8089256286621094,1,0.08117359229174403,1.2777510555287834,32.650447845458984,2.7435865811545415,32.58700561523437,-1.096145707830472,32.53149032592773,0.08117359229174403
6020,2004-01-21,32.404598236083984,32.515628814697266,31.89703750610352,32.43632125854492,2506355.0,-0.0009780092572174715,5.499919833253129,0.8000000000001434,66.21360102888936,70.3668588548968,-0.03583987472296002,-0.7513854965388482,-1.5453926501341329,-1.899629474897079,14.606963350363378,0.6185913085937464,1.0849165220548649,0.5495927810668952,-1.096116195419505,2.195301757553299,-0.27326170717630305,1.372447269310097,0.4293384883732827,60.740607457738236,-9.263283720748035,0.8228544882432016,1,-0.1229248046875,-0.8287515640258789,-1.9093017578125,-2.458498001098633,1.2609710693359375,2,0.05849243602253695,2.931098542022653,32.43632125854492,1.2777510555287834,32.650447845458984,2.7435865811545415,32.58700561523437,0.05849243602253695
6021,2004-01-22,33.27696990966797,33.633846282958984,32.16667938232422,32.23805618286133,3764135.0,0.026921230969392473,-1.4832148033844792,-32.749518999519,70.15438447112669,69.29759092608738,-0.9246344719467459,-1.4771301297167128,-2.372249428779792,-2.7660796507767316,15.26147159785481,1.4671669006347656,1.0187909723980049,1.280799007415773,-0.34299534877913374,2.9045933636106795,0.4689018293183196,2.0926961855132262,-1.665435791015625,79.45217815301757,10.21291215413558,0.8118971780974528,1,-0.6542797088623047,-1.3799333572387695,-2.7221932411193848,-3.243633270263672,0.47583770751953125,3,0.026453689049561024,5.499919833253129,32.404598236083984,2.931098542022653,32.43632125854492,1.2777510555287834,32.650447845458984,0.026453689049561024
6022,2004-01-23,33.499027252197266,34.33174514770508,33.26903915405273,34.323814392089844,4889390.0,0.006673003675877975,1.5283000031764784,-0.7938937744405075,69.79167188593428,69.98747740588541,-1.1411232132069387,-1.5540032934703625,-2.559079185630786,-2.9889684244347876,16.4389894436168,1.0627059936523509,0.9142670597793092,1.360104751586917,-0.2651564556199588,2.985365958793789,0.547474147983479,2.1727353551903548,-1.8470468902587882,65.79803335401503,-1.143699041909926,0.8126306036034364,1,-0.5273876190185547,-1.2530412673950195,-2.896667003631592,-3.2119102478027344,0.7137565612792898,4,0.005918532326057102,-1.4832148033844792,33.27696990966797,5.499919833253129,32.404598236083984,2.931098542022653,32.43632125854492,0.005918532326057102
6023,2004-01-26,33.56247329711914,33.57833480834961,33.197662353515625,33.284900665283196,2573058.0,0.0018939667842956531,1.4615441539220524,-0.3365385060102855,62.6609723369116,69.13087525249293,-1.0640862110320128,-1.467189557889661,-2.6001514754497137,-3.059216922492027,17.876153759561277,0.3806724548339844,0.8487837403927685,1.280402660369873,-0.31510180428586665,2.8759071250256127,0.48265042804200675,2.078154892697743,-1.8033023437499978,68.40393329196979,5.221223772145777,0.7977522323278696,1,-0.5353183746337891,-1.3164873123168945,-2.960113048553467,-3.2753562927246094,1.1340789794921875,0,-0.008034028774745905,1.5283000031764784,33.499027252197266,-1.4832148033844792,33.27696990966797,5.499919833253129,32.404598236083984,-0.008034028774745905
6024,2004-01-27,33.45144271850586,33.57040405273437,33.21352386474609,33.483165740966804,1935279.0,-0.0033081762964951578,2.4615014615017,-0.11428728492113752,57.36960993689085,67.87856941843258,-0.7857940597355153,-1.2128464697541403,-2.472944997966458,-2.952411073845848,19.750156521378067,0.35688018798828125,0.7569033776204925,1.0389130592346163,-0.48602046169172297,2.563846580160952,0.27644629877144666,1.801379819697786,-1.589368797363278,63.84360840054896,4.970703506271434,0.7624667604631685,1,-0.40842723846435547,-1.2054567337036133,-2.8490824699401855,-3.164325714111328,1.8319778442382812,1,-0.002133629525053582,1.4615441539220524,33.56247329711914,1.5283000031764784,33.499027252197266,-1.4832148033844792,33.27696990966797,-0.002133629525053582
6025,2004-01-28,33.46730422973633,33.87969970703125,33.26903915405273,33.57833480834961,2444065.0,0.000474165235979207,-1.4062561065431687,3.499999999999216,60.57004479878252,66.5296912347024,-0.6040970610530181,-1.0929918737460014,-2.4726241283348784,-2.9725746334317513,21.616802248875057,0.6106605529785227,0.7873842538402016,0.9330392837524428,-0.5148415947803784,2.3809201622852605,0.20909884448603577,1.6569797230188534,-1.5064434595312477,60.073225867266665,4.702723519605023,0.7239404392664096,1,-0.35291290283203125,-1.221318244934082,-2.8649439811706543,-3.180187225341797,0.7851333618163991,2,-0.006635053155311987,2.4615014615017,33.45144271850586,1.4615441539220524,33.56247329711914,1.5283000031764784,33.499027252197266,-0.006635053155311987
6026,2004-01-29,34.181060791015625,34.379329681396484,33.79246139526367,33.847976684570305,5355809.0,0.021326980995532763,-1.6428681864252461,-2.9999312856456353,68.58844893767177,66.07174684418212,-1.1837373481852183,-1.6469679457516904,-3.126032962168047,-3.6838672265399666,24.007598160120093,0.9120254516601562,0.8274222902825805,1.4917518615722685,0.03540390691620843,2.948099816228332,0.7635778842442349,2.2199258389002985,-2.1253646457105475,83.22125985014543,29.857665478310594,0.728173977328031,1,-1.042877197265625,-1.9112825393676758,-3.6421456336975098,-3.8939437866210938,-0.22998809814453836,3,-0.015081202094558654,-1.4062561065431687,33.46730422973633,2.4615014615017,33.45144271850586,1.4615441539220524,33.56247329711914,-0.015081202094558654
6027,2004-01-30,33.903488159179695,34.30002212524414,33.82418441772461,34.26036834716797,4232067.0,-0.008120655866505122,1.1818022808367732,-1.0714416601767849,77.70265951511443,66.6854875815875,-0.7820210110623265,-1.2366736834598058,-2.7837021278421545,-3.412257665271774,25.623509428796616,0.47583770751953125,0.8849166458656157,1.0896682739257884,-0.33273912434464137,2.5120756721962216,0.37846457479056994,1.8008719730610068,-1.7083740017091316,59.73134646363294,0.5728246514660142,0.7112036991352162,1,-0.7653045654296946,-1.5464725494384837,-3.414139270782478,-3.6163711547851634,0.5947990417480327,4,-0.004444396437462084,-1.6428681864252461,34.181060791015625,-1.4062561065431687,33.46730422973633,2.4615014615017,33.45144271850586,-0.004444396437462084
6028,2004-02-02,34.418983459472656,34.65690231323242,33.903488159179695,33.94314193725586,3643463.0,0.015204786536201498,-1.7142768795223384,-1.3333368963379704,82.49493466969993,68.39403639789127,-1.1401684420618352,-1.6203817758562096,-3.22072223601025,-3.9150769252744766,27.024991613793482,0.7534141540527273,0.8762158946824243,1.4687564849853487,-0.021826974822545253,2.9593399447932427,0.7234647550814017,2.2140482148892957,-2.0928163705665384,83.516529984962,18.33830462486702,0.7452917299039479,2,-1.1420135498046875,-1.7843952178955078,-3.979201316833496,-4.131866455078125,-0.22999191284179688,0,-0.005990869725681858,1.1818022808367732,33.903488159179695,-1.6428681864252461,34.181060791015625,-1.4062561065431687,33.46730422973633,-0.005990869725681858
6029,2004-02-03,34.16519927978516,34.585525512695305,34.08589553833008,34.50621795654297,2765476.0,-0.007373378123915697,-1.0000152702062721,-0.7166643952572823,78.54397868828086,69.76407836004589,-0.687668174187273,-1.312728075621564,-2.8972082697262707,-3.638946965299045,27.318581903671767,0.49962997436522727,0.8635267674471834,1.138045120239262,-0.4385494048781453,2.714639645356666,0.34974785768056194,1.9263423827979622,-1.6525733729329417,64.5712165356502,-6.813296873046681,0.7882972625587025,2,-0.753408432006843,-1.5226802825927805,-3.725417137146003,-3.878082275390632,-0.8247871398925852,1,0.015552462974818715,-1.7142768795223384,34.418983459472656,1.1818022808367732,33.903488159179695,-1.6428681864252461,34.181060791015625,0.015552462974818715
6030,2004-02-04,33.847976684570305,34.418983459472656,33.586265563964844,34.212783813476555,2857398.0,-0.00928496253210942,1.1428487287719251,1.0697570361090205,67.65955356420982,69.48687492594401,-0.1611136925874206,-0.9735920718772704,-2.4917953155093286,-3.298970290521762,26.885008719988946,0.8327178955078125,0.8490236039612142,0.7752212524413977,-0.8424886969383181,2.3929312018211135,-0.033633722248460174,1.5840762271312556,-1.163808665207668,24.44443652662755,-45.333952190685544,0.8088549746898578,2,0.07930564880371804,-1.2054576873779226,-3.4081945419311452,-3.560859680175774,-0.48377227783202414,2,0.0424085578748401,-1.0000152702062721,34.16519927978516,-1.7142768795223384,34.418983459472656,1.1818022808367732,33.903488159179695,0.0424085578748401
6031,2004-02-05,33.7528076171875,33.94314193725586,33.475234985351555,33.82418441772461,2349999.0,-0.0028116619279694444,2.0256663254357323,0.1956562656851263,65.47363475076772,69.0070930220366,0.009667907257117747,-0.843598916094642,-2.3054224281797744,-3.186814639079735,26.311148456824906,0.467906951904304,0.8804889415762176,0.6304857254028349,-1.007685395517477,2.2686568463231467,-0.18859983505732458,1.4495712858629943,-0.9108208543152827,23.48991338651355,-42.82750629808369,0.8190855604601567,2,0.17447471618652344,-1.074601173400879,-3.31302547454834,-3.4656906127929688,-1.1261520385742188,3,0.0148026196822455,1.1428487287719251,33.847976684570305,-1.0000152702062721,34.16519927978516,-1.7142768795223384,34.418983459472656,0.0148026196822455
6032,2004-02-06,34.20485305786133,34.28416061401367,33.5069580078125,33.633846282958984,2565366.0,0.013392824851810037,1.1304256898769254,-7.999893111004222,68.70225504001358,69.6783466557146,-0.370711297736392,-1.2405739206235467,-2.675493518962284,-3.6089420198216615,26.1663145106737,0.7772026062011719,0.9408019915462518,1.0071901321411119,-0.6864791115791391,2.7008593758613593,0.16035551028098638,1.8540247540012373,-1.2176730509602933,61.74479528161512,-2.0428602791872166,0.8468346218601238,2,-0.2696399688720703,-1.3521728515625,-3.745244026184082,-3.917736053466797,-1.2847633361816335,4,-0.007419425675091906,2.0256663254357323,33.7528076171875,1.1428487287719251,33.847976684570305,-1.0000152702062721,34.16519927978516,-0.007419425675091906
6033,2004-02-09,34.482425689697266,34.69655227661133,34.10968780517578,34.30002212524414,1879419.0,0.00811500728760306,-1.084508759806512,0.31944203198695936,74.24806557602354,71.55373061561824,-0.5633026611141929,-1.39017176673984,-2.860807279586048,-3.8580978078728663,27.204459801002145,0.5868644714355469,0.9173145195398291,1.1582691192626982,-0.5216902749130838,2.83822851343848,0.31828942217480716,1.9982488163505892,-1.361667898289717,82.46757100333905,18.02473364255586,0.8399796970878913,2,-0.4996299743652344,-1.4275150299072266,-3.7670536041259766,-4.195308685302734,-1.3482093811035156,0,0.0004599882668694377,1.1304256898769254,34.20485305786133,2.0256663254357323,33.7528076171875,1.1428487287719251,33.847976684570305,0.0004599882668694377
6034,2004-02-10,34.831375122070305,34.831375122070305,34.28416061401367,34.379329681396484,2115466.0,0.010119631243845406,1.4210597378925518,2.4782708716747144,76.74821073132341,73.35130460812279,-0.7777079534599309,-1.5862198341403868,-3.124579818595514,-4.174033441600415,29.001395351480717,0.5472145080566335,0.8930770209671266,1.3585190773010183,-0.30114557189401125,3.018183726496048,0.5286867527035071,2.1883514018985295,-1.5530378821423767,100.0,33.63937103149972,0.8298323245975144,2,-0.678070068359375,-1.6099205017089773,-3.9712681770324636,-4.433228492736809,-1.8081855773925781,1,-0.018442670528744376,-1.084508759806512,34.482425689697266,1.1304256898769254,34.20485305786133,2.0256663254357323,33.7528076171875,-0.018442670528744376
6035,2004-02-11,35.32307434082031,35.434104919433594,34.61724853515625,34.69655227661133,2264382.0,0.01411656063037392,-1.0808193686624525,1.3859714264014869,74.61826980801968,74.0212847048281,-1.093473281026263,-1.897899751240331,-3.529512766283709,-4.6361092415942196,30.777975429823286,0.8168563842773438,0.9357317069956821,1.6741580963134766,0.013785106439399897,3.334531086187557,0.8439716013764382,2.504344591250515,-1.8583725550352952,94.3319065405273,28.40339851485645,0.8301864949370397,2,-0.8684043884277344,-1.8002548217773438,-4.008939266204834,-4.520465850830078,-2.5695266723632812,2,-0.05612937825846365,1.4210597378925518,34.831375122070305,-1.084508759806512,34.482425689697266,1.1304256898769254,34.20485305786133,-0.05612937825846365
6036,2004-02-12,35.29928207397461,35.35479736328125,34.942405700683594,35.077224731445305,1734286.0,-0.0006735616106383624,1.4761730247259983,0.3544286070908972,72.7454386316667,73.47048238444502,-0.9994870970084477,-1.7456184442378202,-3.4353384932542994,-4.589369176637586,32.08894989490956,0.41239166259765625,1.021439218162584,1.5119762420654297,-0.21624254529466214,3.2401950294255215,0.6478668483853838,2.3760856357454756,-1.55886384947879,93.00401829014827,25.941226466125656,0.8641093936800454,2,-0.8446121215820312,-1.7764625549316406,-3.7214527130126953,-4.345991134643555,-3.037433624267578,3,-0.054819179131776696,-1.0808193686624525,35.32307434082031,1.4210597378925518,34.831375122070305,-1.084508759806512,34.482425689697266,-0.054819179131776696
6037,2004-02-13,34.767929077148445,35.29928207397461,34.514148712158196,35.29928207397461,2240298.0,-0.015052798969470205,1.9552232376822891,-2.3928638917042084,63.6200322912385,71.37327100906043,-0.37170687890813525,-1.0988365743768043,-2.840883383239177,-4.0291877169885595,32.911393419017706,0.7851333618164134,1.091546866640634,0.871577072143559,-0.8124091649731895,2.5555633092603074,0.029583953585188283,1.7135701907019296,-0.7903947153613373,49.70045047639949,-16.48248343568637,0.8419931185583741,2,-0.3132591247558665,-1.2451095581054759,-3.079070568084724,-3.7987766265869176,-2.228507995605476,4,-0.06158760545627484,1.4761730247259983,35.29928207397461,-1.0808193686624525,35.32307434082031,1.4210597378925518,34.831375122070305,-0.06158760545627484
6038,2004-02-17,35.29135131835937,35.37065887451172,34.783790588378906,34.855167388916016,1688136.0,0.01505474312402888,-1.0273976213224394,-0.8208929507290469,69.01637237190832,70.31464808501903,-0.8474932305776051,-1.4906931862478885,-3.2789915938861753,-4.5095550173823185,33.759390887944306,0.6027297973632741,1.0788941181250493,1.2629541397094641,-0.42384433351977435,2.9497526129387026,0.41955490309484134,2.106353376324087,-1.1098970785017528,87.58604217600808,20.23528268824768,0.8433992366146204,2,-0.8366813659667898,-1.7685317993163991,-3.59852743148803,-4.322198867797841,-2.7836532592773366,1,-0.0671910116245985,1.9552232376822891,34.767929077148445,1.4761730247259983,35.29928207397461,-1.0808193686624525,35.32307434082031,-0.0671910116245985
6039,2004-02-18,35.06929397583008,35.362728118896484,34.79965209960937,35.29135131835937,1477560.0,-0.006292117876874004,2.0869469743708104,-0.5090910681021058,65.88049244229063,70.11697462702801,-0.5405476580620814,-1.118618360976285,-2.9829239470641724,-4.239218630686128,35.46931180467761,0.5630760192871165,1.0563538728437791,0.9092481613159151,-0.6613538898347571,2.4798502124665873,0.12394713574057903,1.6945491868912512,-0.7124686408318226,60.34474894365206,-7.599131188911606,0.7853010255753362,2,-0.6146240234375,-1.5464744567871094,-3.3764700889587402,-4.100141525268551,-2.323677062988274,2,-0.05517868904261358,-1.0273976213224394,35.29135131835937,1.9552232376822891,34.767929077148445,1.4761730247259983,35.29928207397461,-0.05517868904261358
6040,2004-02-19,34.30002212524414,35.172393798828125,34.220714569091804,35.061363220214844,2468653.0,-0.021935766688548797,-1.0689663751601792,3.4285787909502736,51.16642317092057,68.52728445148944,0.33479774903219095,-0.21087708053180165,-2.1470548661517483,-3.421598757448674,37.29288575240015,0.951679229736321,0.9387121524626423,0.045205116271972656,-1.2905873270753503,1.3809975596192956,-0.6226911054016853,0.7131013379456306,1.1340827941894531,6.896643235550144,-56.67278171903919,0.6678962216736614,2,0.17050933837890625,-0.7216873168945312,-2.5893545150756836,-3.3308696746826136,-1.6416435241699219,3,-0.03722541565437332,2.0869469743708104,35.06929397583008,-1.0273976213224394,35.29135131835937,1.9552232376822891,34.767929077148445,-0.03722541565437332
6041,2004-02-20,34.15726852416992,34.4903564453125,33.82418441772461,34.4903564453125,1761774.0,-0.004161909883117931,2.999977094952873,0.43750156578030974,52.555905510600915,66.73324561488803,0.6045304804512952,0.0012730024581202315,-1.9336433451917898,-3.2279239049780273,37.47252349618133,0.6661720275878906,0.8455179581514045,-0.14156341552734375,-1.3973044523848657,1.1141776213301782,-0.7694339339561012,0.48630710290141366,1.2525685882568354,21.53828697160082,-40.76031100819536,0.6278705184287595,2,0.4718761444091797,-0.5630731582641602,-2.3593640327453613,-3.188116073608395,-0.85650634765625,4,-0.04109581697727405,-1.0689663751601792,34.30002212524414,2.0869469743708104,35.06929397583008,-1.0273976213224394,35.29135131835937,-0.04109581697727405
6042,2004-02-23,33.69729232788086,34.323814392089844,33.45144271850586,34.181060791015625,1693306.0,-0.013466422116381493,1.2680339778142526,1.4523746807609057,42.64940946457443,63.222283824727015,1.1006866519892426,0.50263464707335,-1.404596401186616,-2.7167782647544776,36.74998835278076,0.8723716735839844,0.8298358371508314,-0.6114528656005831,-1.8435160291175592,0.620610297916393,-1.2274844473590747,0.004578716157908502,1.6491186767578085,12.809896821973679,-44.87131846419774,0.6160315817584892,2,0.7454814910888672,-0.03172111511230469,-1.80818510055542,-2.7281398773193324,-0.3885993957519531,0,-0.04259819644280893,2.999977094952873,34.15726852416992,-1.0689663751601792,34.30002212524414,2.0869469743708104,35.06929397583008,-0.04259819644280893
6043,2004-02-24,33.292831420898445,33.87969970703125,33.229385375976555,33.30076217651367,2742653.0,-0.012002771707795845,-8.646945646944735,0.01639370115992444,41.37933114291353,59.292408314903696,1.4736253899103176,0.9337318138080306,-0.9297385105335465,-2.258168444277242,36.004105465354705,0.6503143310546946,0.8233179967079849,-1.0024316787719627,-2.274142254725014,0.26927889718108844,-1.6382869667484883,-0.36657639079543713,1.9398814865722542,2.974020238072478,-51.61176080190612,0.6358552879765256,2,1.0389137268066335,0.3727397918701101,-1.3541579246521067,-2.3236789703369176,0.015861511230461645,1,-0.02262980669413861,1.2680339778142526,33.69729232788086,2.999977094952873,34.15726852416992,-1.0689663751601792,34.30002212524414,-0.02262980669413861
6044,2004-02-25,33.380069732666016,33.46730422973633,33.18973159790039,33.30076217651367,1706419.0,0.002620333208211534,1.1875357003276914,-10.00000000000896,45.15600354792265,56.01882317489292,1.2950589652687725,0.8863140367565734,-0.9571537288172749,-2.299571408308566,35.196152587220745,0.2775726318359375,0.761096985862288,-0.9116247177123995,-2.193664076324197,0.3704146408993978,-1.5526443970182982,-0.27060503840650085,1.6923769722851532,9.600129294670635,-46.782520474484514,0.6410196793058969,2,0.9001255035400391,0.28550148010253906,-1.4413962364196777,-2.4109172821044886,0.03964996337890625,2,-0.02613450722453925,-8.646945646944735,33.292831420898445,1.2680339778142526,33.69729232788086,2.999977094952873,34.15726852416992,-0.02613450722453925
6045,2004-02-26,33.24524688720703,33.42765045166016,33.11835479736328,33.380069732666016,1825325.0,-0.0040390222830195555,1.6897112242696628,-1.7,44.788278464035656,52.91247204515613,1.233904395250626,1.0578863054863987,-0.7587503448318529,-2.1251834655710056,33.99931187685363,0.3092956542968821,0.6396475507073376,-1.0353446960449233,-2.3508542950656732,0.28016490297582664,-1.6930994955552947,-0.3775898965345519,1.638928307039059,9.248683486162006,-49.17574605555444,0.6577547995103742,2,0.9992599487304688,0.42032432556152344,-1.3065733909606934,-2.2760944366455043,1.84783935546875,3,-0.015028613746210118,1.1875357003276914,33.380069732666016,-8.646945646944735,33.292831420898445,1.2680339778142526,33.69729232788086,-0.015028613746210118
6046,2004-02-27,33.66556930541992,33.974864959716804,32.650447845458984,32.650447845458984,2654388.0,0.012643083074068917,-1.6093766440693393,-7.529298588122118,44.426229249660096,50.77982726275852,0.6229822877770772,0.6292251239156315,-1.1103197711298378,-2.511579151790965,32.57933520343086,1.3244171142578196,0.4696688812513443,-0.5892477035522461,-1.9328677625789723,0.7543723554744801,-1.2610577330656056,0.08256232596111346,1.0067074412002341,60.663424998233275,2.5491588697646463,0.6718100295133617,2,0.3449840545654297,0.13482284545898438,-1.736809253692627,-2.696416854858395,2.077831268310547,4,-0.0299175307332038,1.6897112242696628,33.24524688720703,1.1875357003276914,33.380069732666016,-8.646945646944735,33.292831420898445,-0.0299175307332038
6047,2004-03-01,33.7528076171875,33.832115173339844,33.24524688720703,33.67350006103516,1636690.0,0.0025913214470290047,3.9332691999358667,0.07812617433522531,42.150184235604804,47.79469524761369,0.42086439301192513,0.5587677129015134,-1.1353222625154373,-2.5636591194914082,31.08262122612495,0.5868682861328125,0.2753391760269608,-0.4944753646850586,-1.8480431132118795,0.8590923838417623,-1.1712592389484726,0.18230850957835543,0.6364130832700923,83.23357950159523,27.034936242782024,0.6767838742634121,3,0.2537803649902344,0.28946876525878906,-1.4929442405700684,-2.3435049057006836,1.47509765625,0,-0.013392824851809926,-1.6093766440693393,33.66556930541992,1.6897112242696628,33.24524688720703,1.1875357003276914,33.380069732666016,-0.013392824851809926
6048,2004-03-02,34.212783813476555,35.09308624267578,33.966934204101555,34.06210327148437,2931667.0,0.013627790656882466,-5.604635554163539,1.8999518999520701,43.499986371456316,45.30797235085432,-0.23266305145100574,0.087012676363031,-1.5108387560035297,-2.9948159113236272,29.73145953503221,1.3402786254882812,0.09410908754213665,-0.024189186096201354,-1.375389437000507,1.3270110648081044,-0.6997893115483578,0.6514109393559551,-1.562335968017571,63.96100093234167,12.75340420863629,0.6756001254521535,3,-0.3013629913330007,-0.17050743103026633,-1.6039710044860769,-2.375226020812981,0.6106605529785227,1,-0.026425528138155352,3.9332691999358667,33.7528076171875,-1.6093766440693393,33.66556930541992,1.6897112242696628,33.24524688720703,-0.026425528138155352
6049,2004-03-03,34.69655227661133,34.79172134399414,34.046241760253906,34.220714569091804,2242568.0,0.01413999123170484,1.2380865123629992,3.157924050632864,43.405661112195126,44.44566545544039,-0.8659267130333816,-0.37408671162390306,-1.9119887440982097,-3.4445065937328927,28.307279387210375,0.7454795837402344,-0.009545022666969771,0.43301162719726705,-0.9330599518303018,1.7990832062248359,-0.2500241623165209,1.116047416711055,-1.9972516632080044,83.7661617652341,36.44320172338824,0.6830357895137861,3,-0.8247852325439453,-0.6542758941650391,-2.0599818229675293,-2.858994483947754,0.4441184997558665,2,-0.03999992083991488,-5.604635554163539,34.212783813476555,3.9332691999358667,33.7528076171875,-1.6093766440693393,33.66556930541992,-0.03999992083991488
6050,2004-03-04,35.28342056274414,35.33100509643555,34.569664001464844,34.57759475708008,2792586.0,0.016914311296814866,-1.1098918524626558,1.4833330661065816,49.850744125607534,44.1450919682189,-1.45124397306558,-0.89372287542556,-2.392119990905748,-3.9972107784931374,28.082145284569894,0.7613410949707031,-0.18729075790191274,0.9481077194213867,-0.4756498425655309,2.3718652814083043,0.23622893842792791,1.6599865004148455,-2.5362442367553655,98.22482680890062,54.33881226287588,0.7118787809934582,3,-1.292694091796875,-1.2411441802978516,-2.6389198303222656,-3.4458627700805664,0.00793075561522727,3,-0.05282086705241684,1.2380865123629992,34.69655227661133,-5.604635554163539,34.212783813476555,3.9332691999358667,33.7528076171875,-0.05282086705241684
6051,2004-03-05,34.25243759155273,35.013778686523445,34.18899154663086,35.013778686523445,3514218.0,-0.02922004031207881,1.1666691719151405,-1.0786529606330053,45.56616805073859,44.46917625557048,-0.4529769594424806,0.1861545671444489,-1.2667360553096145,-2.9382185071238176,27.834085844744383,1.0944290161132812,-0.37192254066485475,-0.10785675048828836,-1.5058802455896085,1.2901667446130318,-0.806868498038952,0.5911549970623753,-1.4019081147460781,48.288948349302565,4.926157979385593,0.6990117475506618,3,-0.26171112060546164,-0.2101612091064382,-1.5722489356994558,-2.414879798889153,0.7296180725097727,4,0.024542739443757844,-1.1098918524626558,35.28342056274414,1.2380865123629992,34.69655227661133,-5.604635554163539,34.212783813476555,0.024542739443757844
6052,2004-03-08,33.95107269287109,34.54587173461914,33.92728042602539,34.276229858398445,3059778.0,-0.008798348960599611,-2.319141968233175,0.4270847425356228,38.014183235835496,44.09527093256181,-0.12496943991592246,0.49279805522129294,-0.8786617180806999,-2.613351470896358,27.056542340870077,0.61859130859375,-0.423926799136666,-0.3965326309204187,-1.8050638691220726,1.0119986072812353,-1.1007982500212492,0.30773298818041184,-1.0013241912792807,1.6949382843534497,-34.583732216436935,0.7042656191008275,3,0.03965377807617898,0.09120368957520242,-1.247091770172112,-2.0897226333618093,1.2213211059570384,0,0.052791494898354996,1.1666691719151405,34.25243759155273,-1.1098918524626558,35.28342056274414,1.2380865123629992,34.69655227661133,0.052791494898354996
6053,2004-03-09,34.49828720092773,34.68862152099609,33.94314193725586,34.022449493408196,3223195.0,0.016117738399810344,-1.3499921836482223,-1.4634083390036667,45.174258758717386,44.09729928931678,-0.5399938837173224,-0.05604044275134612,-1.3328100439264503,-3.133769848950415,25.892632424370266,0.7454795837402273,-0.4638281851756574,0.14988880157469708,-1.2589798823333211,1.5587574854827153,-0.5545455403793085,0.8543231435287026,-1.45328843554217,40.67797531374108,7.136018497355522,0.7044343419540089,3,-0.5075607299804616,-0.4560108184814382,-1.7506875991821218,-2.63693714141845,1.84783935546875,1,0.021149399918328537,-2.319141968233175,33.95107269287109,1.1666691719151405,34.25243759155273,-1.1098918524626558,35.28342056274414,0.021149399918328537
6054,2004-03-10,34.18899154663086,35.132740020751946,34.101757049560554,35.013778686523445,2301579.0,-0.008965536535058716,-1.0635009104825757,-1.733337074508184,48.98254391288176,44.56332878363301,-0.11609418969442231,0.21361398731114178,-0.9367254447128985,-2.799457827296564,24.70336015400181,1.030982971191392,-0.41546169855278947,-0.12728767395019247,-1.5189801912200025,1.2644048433196176,-0.8231339325850939,0.568558584684709,-1.0525525280033037,18.644049372516836,-17.513713287059627,0.6958462586349049,3,-0.19826507568359375,-0.1467151641845703,-1.2332124710083008,-2.1888551712036133,1.9905929565429688,2,0.018557225326721882,-1.3499921836482223,34.49828720092773,-2.319141968233175,33.95107269287109,1.1666691719151405,34.25243759155273,0.018557225326721882
6055,2004-03-11,33.34041213989258,34.01451873779297,33.237316131591804,33.91934967041016,2331716.0,-0.024820252612040128,1.0206088435542633,0.7019235661130485,43.371941858161634,44.446185740133174,0.8352382533194884,0.9550050100918099,-0.015564304149769725,-1.9197790001034498,22.460255551947476,0.9516754150390554,-0.3429481334203288,-0.8767339706420927,-2.2487836070276472,0.49531566574346186,-1.56275878883487,-0.1907091524493154,-0.11619047815270278,5.43920591538264,-31.22247896048363,0.6860248181927758,3,0.9437484741210938,0.7018642425537109,-0.31325721740722656,-1.340275764465332,2.307819366455078,3,0.05399629221501323,-1.0635009104825757,34.18899154663086,-1.3499921836482223,34.49828720092773,-2.319141968233175,33.95107269287109,0.05399629221501323
6056,2004-03-12,33.36420440673828,33.42765045166016,32.92802047729492,33.284900665283196,2392114.0,0.0007136164587850935,3.846169500304991,-0.1369815174776899,47.091405360498904,44.99521030956586,0.854010072102696,0.820896230601619,0.033464144214946145,-1.9137906099259538,19.945800920934403,0.4996299743652415,-0.29610443910458883,-0.7561878204345689,-2.078962893819096,0.566587252949958,-1.4175753571268288,-0.09480028374230898,1.9668006896972656,19.78410046474293,-19.072846676928126,0.6613875366922627,3,0.7653083801269531,0.6780719757080078,-0.07930374145507812,-1.3640680313110352,2.0064544677734375,4,0.05776091310697873,1.0206088435542633,33.34041213989258,-1.0635009104825757,34.18899154663086,-1.3499921836482223,34.49828720092773,0.05776091310697873
6057,2004-03-15,32.62665557861328,33.292831420898445,32.01599884033203,33.07870483398437,4034478.0,-0.02210599177290873,1.9008952792005447,-5.700226081099982,44.50260461590565,45.106612336726904,1.5813061925541163,1.4649076199166942,0.8260266490059962,-1.1486747543592024,18.223870368355897,1.34820556640625,-0.2501078775748553,-1.3866729736328125,-2.8299097301917087,0.05656378292608366,-2.108291351912257,-0.665054595353368,2.656289825439451,19.592795902256373,-22.819818651245544,0.7216183782794481,3,1.0468463897705078,1.0983963012695312,0.676088809967041,-0.6265192031860352,3.164325714111328,0,0.07219250774183483,3.846169500304991,33.36420440673828,1.0206088435542633,33.34041213989258,-1.0635009104825757,34.18899154663086,0.07219250774183483
6058,2004-03-16,32.920089721679695,33.094566345214844,32.68217086791992,32.912158966064446,2597016.0,0.008993693587728835,1.3110897333119556,-0.01754400769610435,46.329092960429,45.43143809764177,1.2127537472242125,1.037931158801321,0.5832018112191548,-1.4148350363736917,16.339195462850046,0.4679107666015625,-0.22397691506044737,-0.9746757507324162,-2.36445903300514,0.41510753154030766,-1.6695673918687746,-0.2797841095960578,2.2321778198242086,29.007570055138693,-16.830399347035588,0.6948916411363611,3,0.7534122467040945,0.8049621582031179,0.47385692596434836,-0.9199533462524485,2.8471031188964773,1,0.06841731283815933,1.9008952792005447,32.62665557861328,3.846169500304991,33.36420440673828,1.0206088435542633,33.34041213989258,0.06841731283815933
6059,2004-03-17,33.13421630859375,33.284900665283196,32.99939727783203,33.2611083984375,1617902.0,0.006504435094933481,2.2726835454110033,-15.99999999997133,49.12498737355517,45.35079845852484,0.8422783516631966,0.707683588198023,0.3930474586797317,-1.58395714163224,14.265325232563587,0.3648109436035014,-0.18612985706228358,-0.6637952804565401,-1.9765910124995614,0.6490004515864811,-1.3201931464780472,-0.007397414435033056,1.89260048486328,55.952280969650694,5.25939143955852,0.6563978660215094,3,0.4401531219482422,0.5908355712890625,0.38463687896728516,-1.054774284362793,2.815380096435547,2,0.09693635780876098,1.3110897333119556,32.920089721679695,1.9008952792005447,32.62665557861328,3.846169500304991,33.36420440673828,0.09693635780876098
6060,2004-03-18,33.02318954467773,33.18973159790039,32.75354766845703,33.094566345214844,1588144.0,-0.0033508190711976082,2.3333722031921873,0.562500000000056,44.67807263276054,45.25212118986061,0.6693654646689353,0.7569582638300503,0.5172795229163469,-1.4293809324339861,13.382383903652048,0.4361839294433594,-0.19350746025130405,-0.7109804153442454,-2.0449988450986183,0.6230380144101275,-1.3779896302214283,-0.04397120046706249,1.8831945306543005,71.34839051386732,21.011350119890906,0.667009214877185,3,0.5511798858642649,0.7018623352050852,0.6641902923584055,-0.8168563842773366,2.2998847961425852,3,0.09558116590239574,2.2726835454110033,33.13421630859375,1.3110897333119556,32.920089721679695,1.9008952792005447,32.62665557861328,0.09558116590239574
6061,2004-03-19,32.75354766845703,33.18180084228516,32.72182464599609,32.920089721679695,2468401.0,-0.008165228130247448,-2.9999999999998765,2.3332798888353117,41.96429009664326,45.69102195217259,0.7867672159194612,0.9655490484046112,0.8028903426291691,-1.1144029474211905,13.184160905190412,0.4599761962890767,-0.2503258705244278,-0.9104362487792983,-2.297383721209492,0.4765112236508955,-1.6039099849943952,-0.2169625125642014,2.0372209974749964,57.76394175325768,11.109400173883614,0.693473736215096,3,0.8208217620849609,0.9397811889648438,1.2351970672607422,-0.14671707153320312,2.521942138671875,4,0.08837771917691595,2.3333722031921873,33.02318954467773,2.2726835454110033,33.13421630859375,1.3110897333119556,32.920089721679695,0.08837771917691595
6062,2004-03-22,32.26184844970703,32.38080596923828,31.98427581787109,32.31736373901367,1855588.0,-0.015012090407034773,3.3479242915403504,0.3333409684364694,34.39087843694536,44.49286858308681,1.1327744465743308,1.41683644979166,1.307219530602083,-0.5785002806293917,13.884471150147942,0.769271850585941,-0.4164955182146315,-1.3303632736206055,-2.852070078238505,0.19134353099729395,-2.0912166759295587,-0.5695098713116522,2.417929423200995,21.341483087012836,-22.168682999608404,0.7608534023089502,3,1.296659469604485,1.415618896484375,1.7268962860107422,0.4837684631347656,2.6329727172851634,0,0.09636181974045943,-2.9999999999998765,32.75354766845703,2.3333722031921873,33.02318954467773,2.2726835454110033,33.13421630859375,0.09636181974045943
6063,2004-03-23,32.53942108154297,32.65837860107422,32.127025604248054,32.26184844970703,2274469.0,0.008603742351237065,1.0615546280673436,-4.999931285645571,32.15225590607099,42.62283658233005,0.6125294463086064,1.1382867167470607,1.0697954008292996,-0.8177842970824152,14.829226473126667,0.5313529968261648,-0.48348558120796525,-1.015120124816896,-2.603858009148283,0.5736177595144909,-1.8094890669825858,-0.22075118265120608,1.9786266680628444,42.682966174025395,4.088733654528028,0.7943689421656932,3,0.4599761962890625,1.1380462646484375,1.4493236541748047,0.25774478912353516,2.236438751220703,1,0.0999267996512081,3.3479242915403504,32.26184844970703,-2.9999999999998765,32.75354766845703,2.3333722031921873,33.02318954467773,0.0999267996512081
6064,2004-03-24,32.50769805908203,32.674240112304695,32.32529067993164,32.45218276977539,3022707.0,-0.0009749104749418036,-1.256385589718969,0.20000274861195097,24.71099581759806,40.549398133378546,0.4254176396854703,1.1608186146934258,1.145194067597231,-0.7425032122152331,15.879263127277515,0.348949432373054,-0.48592803083240454,-1.0032245635986357,-2.658634003954866,0.6521848767575946,-1.8309292837767472,-0.17551984342052407,1.858323374619701,43.421106761644836,11.858762040777297,0.8277047201781147,3,0.19826507568359375,1.1658039093017578,1.4810466766357422,0.28946781158447266,2.236438751220696,2,0.10026839721379477,1.0615546280673436,32.53942108154297,3.3479242915403504,32.26184844970703,-2.9999999999998765,32.75354766845703,0.10026839721379477
6065,2004-03-25,32.745616912841804,32.78527069091797,32.372875213623054,32.618724822998054,2923093.0,0.007318846549126956,2.999962999963207,2.2857142857142856,33.95271176112142,39.08954328900327,0.10533094853204261,0.931297645557045,0.956405690700727,-0.9340252545531484,17.043055828609255,0.41239547729491477,-0.5813970448150272,-0.7403242111206012,-2.4273917198204416,0.9467432975792427,-1.5838579654705214,0.10320954322931897,1.4774997839100905,63.576215899389986,32.7198124151338,0.8435337543499216,3,-0.10706329345703836,0.9120235443115163,1.2431278228759695,0.051548957824699926,2.2919540405273366,3,0.09784452987144654,-1.256385589718969,32.50769805908203,1.0615546280673436,32.53942108154297,3.3479242915403504,32.26184844970703,0.09784452987144654
6066,2004-03-26,32.65837860107422,32.78527069091797,32.420459747314446,32.75354766845703,2327302.0,-0.002664121796812857,3.5999518999519897,-0.75,35.57522530729149,38.09761225471281,0.09154578899858024,0.9899670041862834,1.0692522951869847,-0.8118230759180136,17.441429551512087,0.36481094360352273,-0.6981549739214472,-0.777202987670897,-2.50141487413687,0.947008898795076,-1.639308930903887,0.08490295556209304,1.4304076429448287,84.15818950737234,47.56359259845915,0.862105943232987,3,-0.023790359497077418,0.9992618560791016,1.3660545349121094,0.13878726959228516,2.7440032958984375,4,0.08159302004228852,2.999962999963207,32.745616912841804,-1.256385589718969,32.50769805908203,1.0615546280673436,32.53942108154297,0.08159302004228852
6067,2004-03-29,33.30076217651367,33.45937347412109,32.69010162353516,32.71389389038086,3627702.0,0.019669793876978536,-1.4249930855349486,-6.166586499919833,36.915100961514504,37.05161314372231,-0.4974746050592671,0.3288407323334894,0.4586798557422256,-1.4129996892851366,17.59199165268041,0.8009948730468679,-0.7002521277207663,-0.11221714019775675,-1.8307620054875784,1.606327725092065,-0.971489572842664,0.7470552924471505,0.6617534419364972,88.09535398420161,49.86849692599017,0.8592724326449105,3,-0.5789375305175852,0.35687828063964844,0.8109078407287598,-0.503596305847168,2.09368896484375,0,0.05929977278441889,3.5999518999519897,32.65837860107422,2.999962999963207,32.745616912841804,-1.256385589718969,32.50769805908203,0.05929977278441889
6068,2004-03-30,33.308692932128906,33.41971969604492,32.99939727783203,33.308692932128906,1486639.0,0.0002381553783423751,2.785775639924412,0.0,39.7031854466274,36.00474626295256,-0.4967205066285487,0.2631992770059668,0.4812630232952131,-1.3736873276250492,16.233461014490487,0.4203224182128906,-0.7370752694452563,-0.05908184051513388,-1.7361063080542678,1.617942627024,-0.8975940742846973,0.7794303932544295,0.5351282982865158,86.71344431251379,44.10888905582727,0.8385122337695663,3,-0.5868682861328196,0.34894752502441406,0.7454795837402344,-0.5115270614624023,2.5774574279785156,1,0.047619047619047894,-1.4249930855349486,33.30076217651367,3.5999518999519897,32.65837860107422,2.999962999963207,32.745616912841804,0.047619047619047894
6069,2004-03-31,33.308692932128906,33.5069580078125,32.896297454833984,33.356277465820305,2572175.0,0.0,2.500032796204386,-100.0,49.53708600791658,36.544636637969894,-0.5245279773249933,0.16220979693790127,0.5193090734719092,-1.324824904902819,14.777885286204459,0.6106605529785156,-0.6980288916979518,0.010311126708984375,-1.545694954206553,1.5663172076245218,-0.7676919137487843,0.7883141671667531,0.42355557353385365,82.51758366325465,33.75729598307154,0.7780030404577691,3,-0.5630760192871094,0.34894752502441406,0.6899652481079102,-0.5115270614624023,3.1960487365722656,2,0.04404756751110961,2.785775639924412,33.308692932128906,-1.4249930855349486,33.30076217651367,3.5999518999519897,32.65837860107422,0.04404756751110961
6070,2004-04-01,33.41971969604492,33.70522308349609,33.17387008666992,33.18973159790039,2632574.0,0.0033332669084988886,-3.0606069439990127,-4.833253166587221,50.790079730027585,37.525279930568146,-0.6407761958288631,-0.1007660360238205,0.44942561186134355,-1.3885068021019151,12.794002879644978,0.5313529968261648,-0.6883811584089301,0.21452293395996236,-1.033731498426107,1.4627773663460282,-0.4096042822330688,0.8386501501529935,-1.4354438781738317,77.77774478685777,24.30489254442402,0.6241272161930335,4,-0.5749702453613352,0.23792076110839844,0.5531635284423828,-0.622553825378418,3.7274017333984375,3,0.03962980917564507,2.500032796204386,33.308692932128906,2.785775639924412,33.308692932128906,-1.4249930855349486,33.30076217651367,0.03962980917564507
6071,2004-04-02,35.09308624267578,35.53720092773437,34.418983459472656,34.49828720092773,8148143.0,0.05007123225000876,-1.9684305395921857,2.5862166196716183,77.71837825880424,42.339446577441365,-2.1762335255022762,-1.8002224929033943,-1.1906281304076174,-3.016726992343756,12.10149684344162,2.117481231689446,-0.6733704167306342,1.8458570480346665,0.40705347443581985,3.2846606216335097,1.1264552612352432,2.56525883483409,-3.074391479492192,84.40115227440226,25.542118275911797,0.7194017867994222,4,-1.2609729766845703,-1.332347869873054,-1.138047218322754,-2.2959203720092773,2.054035186767578,4,-0.0015819437744158948,-3.0606069439990127,33.41971969604492,2.500032796204386,33.308692932128906,2.785775639924412,33.308692932128906,-0.0015819437744158948
6072,2004-04-05,35.74340057373047,35.75925827026367,35.25962829589844,35.28342056274414,3643968.0,0.018531123952952866,1.0322743318204741,0.773336839337356,79.37296008432698,47.58619148613647,-2.5487859966172124,-2.4341768411719613,-1.806544776982662,-3.624493098744871,11.882426105450804,0.6661720275878906,-0.5947621394792009,2.406554985046384,0.6054971901110235,4.207612779981744,1.5060260875787037,3.307083882514064,-3.5839655639648456,99.44610850250764,35.29043795124058,0.9005288974676794,4,-1.7011260986328125,-1.871633529663086,-1.8379278182983398,-2.946234703063965,0.9516754150390625,0,-0.009540745180480759,-1.9684305395921857,35.09308624267578,-3.0606069439990127,33.41971969604492,2.500032796204386,33.308692932128906,-0.009540745180480759
6073,2004-04-06,35.2279052734375,35.925804138183594,34.98998641967773,35.72753524780273,2278000.0,-0.014422111271411353,1.0884878152602053,-1.086199318300546,70.49687121412421,52.67351097463937,-1.8012440237136929,-1.9618002561341825,-1.263978055488792,-3.0761064715223654,11.350076610122233,0.9358177185058665,-0.4754424549824279,1.8545787811279268,-0.07079946438368978,3.779957026639547,0.891889658372115,2.8172679038837387,-2.8524808680419937,76.96328354111918,11.283735324058313,0.9626891227558093,4,-1.0785655975341797,-1.2728652954101562,-1.2034730911254883,-2.430739402770996,1.1182212829589773,1,0.004727668779259009,1.0322743318204741,35.74340057373047,-1.9684305395921857,35.09308624267578,-3.0606069439990127,33.41971969604492,0.004727668779259009
6074,2004-04-07,34.82344436645508,35.2516975402832,34.70448684692383,35.085155487060554,2501689.0,-0.011481264748585351,-1.1904805533922764,0.5238098873831101,66.66664312251908,56.30839223701688,-1.1552348318569372,-1.5888308235642086,-0.8330080492879262,-2.643431440538329,10.176791651506631,0.547210693359375,-0.2541454237500531,1.4183952331542997,-0.582974952410467,3.419765418719063,0.41771014037191634,2.419080325936683,-2.1639895824365283,59.94236231343646,-4.8127396862581975,1.0006850927823823,4,-0.6503124237060547,-0.8684043884277344,-0.8465957641601562,-2.026278495788574,1.2451095581054688,2,0.030516969615907108,1.0884878152602053,35.2279052734375,1.0322743318204741,35.74340057373047,-1.9684305395921857,35.09308624267578,0.030516969615907108
6075,2004-04-08,35.140670776367195,35.50547790527344,34.96619415283203,35.20411682128906,1597223.0,0.009109564423721794,-1.6153476153476154,0.24242777599623483,71.90681769489179,60.345235835639144,-1.2259126430062395,-1.859614525648361,-1.1200039433301683,-2.930565898100241,10.401380425626597,0.6820335388183594,-0.013271903346549152,1.64560871124268,-0.5002416505621099,3.7914590730474735,0.5726835303402851,2.718533892145075,-2.2199080440154404,47.894704863748686,-17.01171531851682,1.0729251809023967,4,-0.8327178955078196,-1.1856307983398509,-1.1836490631103587,-2.3435049057006907,0.22998809814452414,3,0.03881744036745438,-1.1904805533922764,34.82344436645508,1.0884878152602053,35.2279052734375,1.0322743318204741,35.74340057373047,0.03881744036745438
6076,2004-04-12,35.29135131835937,35.68788528442383,35.09308624267578,35.140670776367195,1643625.0,0.004287924466527482,-3.838722691161867,-2.374939874939917,79.6583356860846,65.09448413836915,-1.0770971197796584,-1.9589518760715023,-1.2610897883463608,-3.0323712458769663,11.1294759096391,0.5947990417480469,0.2942790649883875,1.6999319076537986,-0.5894503131327582,3.989314128440352,0.5552407972605238,2.8446230180470735,-2.1301852735410662,48.05176145751611,-21.44144155229891,1.1446911103932773,4,-0.8803005218505788,-1.3363113403320241,-1.2748498916625906,-2.494185447692864,0.05551528930664773,0,0.05258427466671067,-1.6153476153476154,35.140670776367195,-1.1904805533922764,34.82344436645508,1.0884878152602053,35.2279052734375,0.05258427466671067
6077,2004-04-13,34.9820556640625,35.67202377319336,34.86309814453125,35.47375869750977,1640347.0,-0.008764063793045063,-1.2173947141400674,-3.2632151898737725,73.7653784885991,68.87917225414378,-0.5634859994364518,-1.5432722362600089,-0.9366472931280114,-2.6723370179309143,11.766473177367716,0.8089256286621094,0.5203085221121739,1.2728662490844727,-1.0496433502550389,3.5953758484239877,0.1116114494147169,2.4341210487542284,-1.5997185717749716,22.727002976627382,-48.08555949032907,1.1612547996697575,4,-0.5710048675537109,-1.0270156860351562,-0.9655542373657227,-2.184889793395996,0.2775726318359375,1,0.061890752966957896,-3.838722691161867,35.29135131835937,-1.6153476153476154,35.140670776367195,-1.1904805533922764,34.82344436645508,0.061890752966957896
6078,2004-04-14,35.172393798828125,35.172393798828125,34.537940979003906,34.855167388916016,3179945.0,0.005441022008353835,3.0,-0.6451585374368589,75.14966653561393,71.72501453499905,-0.5159100108658947,-1.6403218836626507,-1.125933042986631,-2.807148905653463,12.264869748015753,0.6344528198242188,0.7656292074486402,1.3505891799926744,-1.0285476181592372,3.729725978144586,0.16102078091672212,2.5401575790686266,-1.5865793428689088,55.17248242666304,-18.315710638297816,1.1895683990759556,4,-0.6225566864013672,-1.2173538208007812,-1.1558923721313477,-2.375227928161621,-0.063446044921875,2,0.04329196922593703,-1.2173947141400674,34.9820556640625,-3.838722691161867,35.29135131835937,-1.6153476153476154,35.140670776367195,0.04329196922593703
6079,2004-04-15,36.34612655639648,36.47301864624024,35.2516975402832,35.29135131835937,5138172.0,0.03337085227356518,-1.1538482238061836,3.324991883019276,78.88036757254265,74.84615762861183,-1.3560782583269528,-2.699493031322511,-2.2767713661990143,-3.9216387886486217,13.467983750824096,1.3006248474121165,1.007718816002516,2.3637264251708885,-0.24274292439583434,4.970195774737615,1.060491750387527,3.66696109995425,-2.573112925859313,93.44253246305144,17.928040892076922,1.3032346747833625,4,-0.900125503540032,-2.117479324340813,-2.3296251296997,-3.4617233276367116,-1.229248046874993,3,0.0,3.0,35.172393798828125,-1.2173947141400674,34.9820556640625,-3.838722691161867,35.29135131835937,0.0
6080,2004-04-16,36.17958450317383,36.34612655639648,35.854427337646484,36.34612655639648,3660990.0,-0.0045821128412193435,4.904805533923182,-0.15789340441151864,77.889442073987,74.8651647191877,-0.8458270791394256,-2.4078067767829907,-2.0785714811932294,-3.6859638457731947,14.440486392437696,0.4916992187499929,1.2480824789481986,2.0393646240234347,-0.7013377251404194,4.780066973187289,0.6690134494415076,3.4097157986053617,-2.1365703710663553,84.83605345487274,9.984701461812023,1.370351174581927,4,-0.6741046905517578,-1.950937271118164,-2.163083076477051,-3.1563949584960938,-1.0706367492675781,4,-0.003068873789955795,-1.1538482238061836,36.34612655639648,3.0,35.172393798828125,-1.2173947141400674,34.9820556640625,-0.003068873789955795
6081,2004-04-19,35.648231506347656,36.084415435791016,35.592716217041016,36.02096939086914,1813220.0,-0.014686542261964308,-1.0327874023198782,2.2381006917404407,68.92582215647508,73.70437161609304,-0.25417456353878265,-1.7375575940263346,-1.5180142520335735,-3.086726216309728,15.288228618018262,0.5868682861328125,1.4450970102084995,1.3632774353027344,-1.3748227133277524,4.101377583933221,-0.005772639012505465,2.732327509617974,-1.362216922826903,57.37705241203365,-15.146381082030345,1.3690500743152427,4,-0.14275169372558594,-1.4195842742919922,-1.4850130081176758,-2.6171112060546875,0.2537803649902344,0,-0.007786434841417389,4.904805533923182,36.17958450317383,-1.1538482238061836,36.34612655639648,3.0,35.172393798828125,-0.007786434841417389
6082,2004-04-20,35.37065887451172,36.07648468017578,35.37065887451172,35.76719284057617,2503707.0,-0.007786434841417389,-2.559976526950716,1.0638413279978713,65.93136214661297,73.19709283081401,-0.039153046542367065,-1.2808065725530184,-1.2284336833405405,-2.750298142612536,15.231401566680253,0.7058258056640625,1.642656393957168,0.9302642822265597,-1.6739520345215837,3.534480598974703,-0.37184387614750847,2.232372440600628,-0.865943884719016,43.03278930902523,-26.55162231745753,1.302108158374071,4,0.13482093811035156,-1.1420116424560547,-1.284764289855957,-2.33953857421875,0.19033432006835938,1,-0.0006726554608471602,-1.0327874023198782,35.648231506347656,4.904805533923182,36.17958450317383,-1.1538482238061836,36.34612655639648,-0.0006726554608471602
6083,2004-04-21,35.79098129272461,35.94166564941406,35.37065887451172,35.37065887451172,2846806.0,0.011883364109900096,-1.716994146208649,-1.0599909571039645,68.00918840379168,73.3462645287332,-0.41482697974495153,-1.5231319554392826,-1.6405647684323128,-3.1060642508048772,15.576247822825124,0.5710067749023438,1.586604315243079,1.1880086898803697,-1.3207540340008421,3.6967714137615815,-0.06637267206023267,2.442390051820972,-1.0894359372871492,44.155771140859684,-22.809830085861392,1.2543813619406041,4,-0.28550148010253906,-1.5623340606689453,-2.0917043685913086,-2.7241735458374023,-0.38066864013671875,2,-0.014846002474209419,-2.559976526950716,35.37065887451172,-1.0327874023198782,35.648231506347656,4.904805533923182,36.17958450317383,-0.014846002474209419
6084,2004-04-22,35.76719284057617,36.12406921386719,34.910682678222656,35.592716217041016,5322773.0,-0.0006646493415164434,1.7321468450980055,0.41510187412079685,67.2494444307406,72.82877861049418,-0.2716571697609069,-1.3097830414007774,-1.6199419237791801,-3.0236605163692047,15.723818882346126,1.2133865356445312,1.4561895390455746,1.0012454986572266,-1.35314558181895,3.355636579133403,-0.1759500415808617,2.178441038895315,-0.8885001560584342,59.66866245186626,-5.684343082760201,1.17719554023809,4,-0.26171302795410156,-1.5385456085205078,-2.067915916442871,-2.525911331176758,-0.5313529968261719,3,-0.01840359934322755,-1.716994146208649,35.79098129272461,-2.559976526950716,35.37065887451172,-1.0327874023198782,35.648231506347656,-0.01840359934322755
6085,2004-04-23,35.9495964050293,36.28268051147461,35.71167755126953,36.28268051147461,1526484.0,0.005099745044743864,2.4285812451326216,-1.9090471817744545,58.05971531521446,70.42893190261972,-0.3657053797441705,-1.306847976177579,-1.8193081789597443,-3.148705552079548,16.109090630335064,0.5710029602050781,1.4109445325942644,1.0234500885009794,-1.1835251357322392,3.230425312734198,-0.08003752361562988,2.1269377006175887,-1.0389137268066406,75.72269442614017,12.251257787484008,1.1034876121166095,4,-0.44411659240722656,-1.7209491729736328,-2.2998857498168945,-2.525909423828125,-0.9754714965820312,4,-0.023163483843488097,1.7321468450980055,35.76719284057617,-1.716994146208649,35.79098129272461,-2.559976526950716,35.37065887451172,-0.023163483843488097
6086,2004-04-26,35.32307434082031,36.028900146484375,35.132740020751946,35.925804138183594,2359961.0,-0.017427791320665187,1.2156903430258506,1.8095423519171745,46.02696239629845,67.34688567014187,0.29702519300229824,-0.4958819438600699,-1.2166117673186818,-2.4767499262419292,16.232591819780662,0.896160125732429,1.40135555957567,0.2636932373046861,-1.6718885230722194,2.1992749976815915,-0.7040976428837666,1.2314841174931388,-0.41239166259765625,30.0577488245876,-27.6708274843621,0.967790880188452,4,0.1824054718017578,-1.0944271087646484,-1.6733636856079102,-1.8002548217773438,-0.4282531738281179,0,-0.006061946501259463,2.4285812451326216,35.9495964050293,1.7321468450980055,35.76719284057617,-1.716994146208649,35.79098129272461,-0.006061946501259463
6087,2004-04-27,35.275489807128906,35.80684280395508,35.172393798828125,35.4975471496582,1841213.0,-0.0013471232212768358,-1.9629886961866332,0.36841938709636585,50.49342885985261,64.6073037061684,0.4365148382232249,-0.30859201250332546,-1.1767673399898513,-2.38481356726183,17.13447572640308,0.6344490051269531,1.3321661320169014,0.11737232208251669,-1.6331012708784485,1.8678459150434819,-0.7578644743979694,0.9926091185630028,-0.20857353210449503,26.58948287415094,-27.520215746322314,0.8752367964804828,4,0.41636085510253906,-1.0468425750732422,-1.6416406631469727,-1.7526702880859375,-0.06344223022460938,1,0.01776083245433413,1.2156903430258506,35.32307434082031,2.4285812451326216,35.9495964050293,1.7321468450980055,35.76719284057617,0.01776083245433413
6088,2004-04-28,34.894821166992195,35.29135131835937,34.80758285522461,35.188255310058594,1540229.0,-0.010791307001491446,-1.067780857655277,1.321434093212591,50.74381348015352,61.481019918125156,0.8645900096923498,0.20764411935760307,-0.825295838212476,-1.954211894583203,17.9874600545687,0.4837684631347585,1.200024416962755,-0.3426027297973562,-1.8697544083118132,1.1845489487171008,-1.1061785690545847,0.4209731094598723,1.5781974792480469,5.914070258193133,-45.49740139592811,0.7635758392572285,4,0.6820335388183523,-0.5947990417480469,-1.2768335342407298,-1.3720016479492259,0.3330841064453054,2,0.019090856617371976,-1.9629886961866332,35.275489807128906,1.2156903430258506,35.32307434082031,2.4285812451326216,35.9495964050293,0.019090856617371976
6089,2004-04-29,34.77585983276367,35.57685470581055,34.66482925415039,35.013778686523445,2279513.0,-0.003409140103031949,-2.965500369046533,0.8108083513169623,46.03446173954067,57.94157765874222,0.8240414457046086,0.4660524282452556,-0.7303572980967274,-1.7906941849795501,19.01133549303485,0.9120254516601562,1.1216487415715761,-0.5349224090576143,-1.7884078654083737,0.718563047293145,-1.161665137232994,0.09182031911776534,1.6638500976562582,6.8628421871684235,-43.134842698809024,0.6267427281753787,4,0.6978950500488281,-0.3767051696777344,-1.4374275207519531,-1.2530403137207031,0.9040946960449219,3,0.018244058461107437,-1.067780857655277,34.894821166992195,-1.9629886961866332,35.275489807128906,1.2156903430258506,35.32307434082031,0.018244058461107437
6090,2004-04-30,34.74413681030273,35.188255310058594,34.55380249023437,34.93447113037109,2215836.0,-0.0009122138924385625,-1.222240037411923,0.7999967932786883,43.89379687166113,55.16024151598512,0.7048561993480789,0.6346222960670715,-0.6987212667930081,-1.714146909848516,19.8280943637504,0.6344528198242259,1.0124966429838196,-0.632866287231451,-1.5642589013189223,0.2985263268560203,-1.0985625942751867,-0.16716998018771534,1.624577893066423,12.903167411453097,-35.79815940131276,0.4656963070437374,4,0.6741046905517649,-0.32118988037107954,-1.5544042587280202,-1.2213172912597585,0.8327178955078196,4,0.014152115395235976,-2.965500369046533,34.77585983276367,-1.067780857655277,34.894821166992195,-1.9629886961866332,35.275489807128906,0.014152115395235976
6091,2004-05-03,35.03757095336914,35.307212829589844,34.855167388916016,34.926544189453125,2208775.0,0.0084455729802273,-2.562493423722699,-0.5833249824631727,50.62167918739571,53.459165631627634,0.3527900174574299,0.35501778490207414,-0.9842323848783039,-1.958442693927033,18.697949047378394,0.5630760192871165,0.7544761031144844,-0.3366563796997042,-1.2719344706428544,0.598621711243446,-0.8042954251712828,0.13098266577187445,1.2222490172119223,38.607573741845286,-12.826644012844149,0.4676390454715764,5,0.38067054748535156,-0.5908317565917969,-1.8894739151000977,-1.5147514343261719,0.309295654296875,0,-0.001810800326492834,-1.222240037411923,34.74413681030273,-2.965500369046533,34.77585983276367,-1.067780857655277,34.894821166992195,-0.001810800326492834
6092,2004-05-04,35.402381896972656,35.68788528442383,35.03757095336914,35.09308624267578,2531321.0,0.010411993002855002,-2.0943314032635727,2.785775639924412,52.47863008922904,51.733548041120685,-0.007876039525363865,-0.03863204696197897,-1.3218891365277088,-2.2703554048424053,17.49210237167038,0.6503143310546875,0.5066414860131232,0.0452054977416978,-0.874030841045176,0.9644418365285716,-0.4144126716517391,0.5048236671351347,0.7550770247876031,74.82517247294773,22.878030267385768,0.4596181693934369,5,0.015859603881835938,-0.8208217620849538,-2.256267547607422,-1.8240470886230469,0.0317230224609375,1,-0.014336909066106185,-2.562493423722699,35.03757095336914,-1.222240037411923,34.74413681030273,-2.965500369046533,34.77585983276367,-0.014336909066106185
6093,2004-05-05,35.39445114135742,35.56099319458008,35.013778686523445,35.35479736328125,1414766.0,-0.00022401757142542778,1.9361893747888803,0.1282067094227923,36.30137888924532,48.294874092065655,-0.06940720046345206,-0.01853462774727177,-1.2732975056097828,-2.206756162665954,16.624812914782936,0.5472145080566335,0.3596957504678002,0.02894744873047017,-0.888373579530402,0.9462684769913423,-0.4297130653999659,0.48760796286090624,0.6667883945112862,74.12586236473798,26.29460176124936,0.4586605141304367,5,0.023790359497070312,-0.7097930908203125,-2.204718589782715,-1.8002557754516602,-0.5075607299804759,2,-0.005153450853769281,-2.0943314032635727,35.402381896972656,-2.562493423722699,35.03757095336914,-1.222240037411923,34.74413681030273,-0.005153450853769281
6094,2004-05-06,35.88615036010742,35.925804138183594,35.172393798828125,35.19618225097656,2899261.0,0.013891985972215304,-1.043021986831693,17.3998075998076,46.13777908992135,46.970214511477536,-0.6062068863629335,-0.44958701583342986,-1.7205963038211536,-2.6458206483234648,16.30140677809856,0.7534103393554688,0.2578408288098615,0.4675113677978544,-0.44067332418210015,1.375696059777809,0.01341902180787713,0.9216037137878317,0.08464295302322711,97.10978641057439,51.730376769748176,0.45409234598997555,5,-0.5947990417480469,-1.2014923095703125,-2.696417808532715,-2.220579147338867,-0.7692718505859375,3,-0.018342594010909985,1.9361893747888803,35.39445114135742,-2.0943314032635727,35.402381896972656,-2.562493423722699,35.03757095336914,-0.018342594010909985
6095,2004-05-07,36.50474166870117,36.86161804199219,35.96545791625977,35.96545791625977,5403346.0,0.01723760566085697,-2.323519841550602,0.7816067805231249,61.020423188491115,48.63615459949894,-1.2714791181533371,-1.0126657098841605,-2.2823372580821655,-3.205619712921326,16.066503874057954,0.9754676818847656,0.10894859215365216,1.0178991317749038,-0.0005739812900529273,2.0363722448398605,0.5086625752424254,1.527135688307382,-1.950939178466804,82.21354844965293,36.76748828837288,0.5092365565324789,5,-0.7970314025878906,-1.4869976043701172,-3.3031129837036133,-2.839170455932617,-1.7288818359375,4,-0.022593972787917083,-1.043021986831693,35.88615036010742,1.9361893747888803,35.39445114135742,-2.0943314032635727,35.402381896972656,-0.022593972787917083
6096,2004-05-10,37.14712142944336,37.51986312866211,36.48094940185547,36.50474166870117,8243974.0,0.01759715947511986,-2.0114999723558356,1.1911721015774366,70.89552707598392,50.903054401291314,-1.8192179267974566,-1.5904294920614461,-2.872780345349014,-3.7853814479865946,15.84645754245391,1.0389137268066406,-0.01915774981695506,1.5674903869628878,0.313173161175051,2.8218076127507246,0.9403317740689658,2.1946489998568097,-2.5471626281738367,85.12653073650398,37.74865881475522,0.6271586128939186,5,-1.1102886199951172,-1.1776981353759766,-3.8959264755249023,-3.4815502166748047,-2.5933189392089915,0,-0.04227155868901855,-2.323519841550602,36.50474166870117,-1.043021986831693,35.88615036010742,1.9361893747888803,35.39445114135742,-0.04227155868901855
6097,2004-05-11,37.14712142944336,37.14712142944336,36.4888801574707,37.004371643066406,3659603.0,0.0,8.22230832954758,0.22222024276111071,67.70187881793603,52.78728388326714,-1.70511849614374,-1.4966454175535233,-2.8225852319870484,-3.726559785694249,15.977731080652536,0.6582412719726562,-0.07130127923549878,1.4592370986938477,0.05707449225733541,2.86139970513036,0.758155795475588,2.1603184019121073,-2.4303664550781363,85.12653073650398,35.798563043578596,0.7010813032182563,5,-1.1102886199951172,-1.1182193756103516,-3.3506956100463867,-3.430002212524414,-2.6171112060546875,1,-0.04846283514044869,-2.0114999723558356,37.14712142944336,-2.323519841550602,36.50474166870117,-1.043021986831693,35.88615036010742,-0.04846283514044869
6098,2004-05-12,36.69507598876953,36.956787109375,36.05269241333008,36.94885635375977,2802043.0,-0.012169057070342215,5.705892339251609,-1.7777985623046382,60.89383172982609,54.438324993298856,-1.0849453497651638,-0.9746460476872301,-2.3393912472887592,-3.2099997023266837,16.35779255118409,1.0944290161132812,-0.005966704823862301,0.9310575485229506,-0.517830328118869,2.3799454251647703,0.20661361020204083,1.6555014868438604,-1.866196688232435,64.86483851310176,16.14905375337085,0.7244439383209088,5,-0.6582431793212891,-0.6661739349365234,-2.7380552291870117,-2.8233089447021484,-2.4981536865234446,2,-0.03436349524720583,8.22230832954758,37.14712142944336,-2.0114999723558356,37.14712142944336,-2.323519841550602,36.50474166870117,-0.03436349524720583
6099,2004-05-13,36.34612655639648,36.79024124145508,36.15579223632813,36.47301864624024,3072892.0,-0.009509434793917526,-1.4999924842545551,0.5000075157455288,54.48026232990182,55.61459893310337,-0.5473935359881992,-0.6595100378912448,-1.9783015678259588,-2.8024684608394423,15.533459933459126,0.634449005126946,0.03148950709665854,0.5821081161498967,-0.866779760491923,2.0309959927917163,-0.14233582217101315,1.3065520544708065,-1.409607902734379,24.489665699742496,-19.950290016693963,0.7244439383209088,5,-0.15861129760741477,-0.31722450256346946,-2.2939367294311452,-2.3910865783691335,-1.7764625549316335,3,-0.04014832619798725,5.705892339251609,36.69507598876953,8.22230832954758,37.14712142944336,-2.0114999723558356,37.14712142944336,-0.04014832619798725
6100,2004-05-14,36.06855392456055,36.48094940185547,35.88615036010742,36.1954460144043,2511399.0,-0.007636924705174186,-1.4193613455809335,0.999999999999888,59.14395685533564,56.56151867398559,-0.0695046046905361,-0.4117949777595129,-1.7104832150414424,-2.4596089541078143,14.508963167051217,0.5947990417480469,0.09637158999167639,0.31008701324462606,-1.1329355233053917,1.7531095497946438,-0.4114242550303828,1.031598281519635,-1.0287014918984454,11.164971466464923,-33.644529978253416,0.7215112682750077,5,0.19826698303222656,-0.03965187072753906,-2.0044679641723633,-2.113513946533203,-1.0864982604980469,4,-0.026385183532157908,-1.4999924842545551,36.34612655639648,5.705892339251609,36.69507598876953,8.22230832954758,37.14712142944336,-0.026385183532157908
6101,2004-05-17,35.37065887451172,35.664093017578125,35.140670776367195,35.33100509643555,3782166.0,-0.01934912753942164,-1.4905749421428103,-0.3125,51.006726033964284,56.397973778956164,0.7605921710057117,0.27851859315669714,-0.9974164099239999,-1.7010887346735615,13.441684389868142,0.9278831481933523,0.18961553019746447,-0.3739294052124009,-1.8267221854020121,1.0788633749772103,-1.1003257953072065,0.3524669848824047,-0.23160601400961411,11.462434812035909,-34.1790383355761,0.7263963900948073,5,0.8961620330810547,0.6582431793212891,-1.2391624450683594,-1.415618896484375,-0.6820373535156321,0,-0.01681617082277942,-1.4193613455809335,36.06855392456055,-1.4999924842545551,36.34612655639648,5.705892339251609,36.69507598876953,-0.01681617082277942
6102,2004-05-18,35.346866607666016,35.74340057373047,35.2120475769043,35.434104919433594,2585667.0,-0.0006726554608471602,-1.977798680961594,-2.2,55.17239874187362,58.49475376258154,0.8668388108563789,0.31667300030692047,-0.948700669680008,-1.6192332670155025,12.681284275230276,0.5313529968261719,0.30651020129110407,-0.3965320587158203,-1.850652420059781,1.0575883026281403,-1.1235922393878042,0.33052812195616355,2.1729965209960938,11.353668680316572,-37.689072051969454,0.7270601806719807,5,0.9834003448486328,0.6820354461669922,-1.1638212203979492,-1.3918266296386719,-1.689228057861321,1,-0.022436617260429226,-1.4905749421428103,35.37065887451172,-1.4193613455809335,36.06855392456055,-1.4999924842545551,36.34612655639648,-0.022436617260429226
6103,2004-05-19,35.25962829589844,35.648231506347656,35.23583984375,35.402381896972656,2240803.0,-0.002468063512839347,-3.3334268649537018,1.6363636363636365,55.57585888812579,59.54342929571537,1.04257968524864,0.38162893040541945,-0.8546797914233153,-1.4747359927608557,11.879791193530426,0.41239166259765625,0.37154430069525546,-0.457202720642087,-1.9269944341152154,1.0125889928310414,-1.1920985773786512,0.2776931360944772,2.214078521728517,7.2114239463486784,-45.21837882248956,0.7348958567365657,5,1.070638656616211,0.7692737579345703,-1.076582908630371,-1.3045883178710938,-1.7288780212402415,2,-0.02069273295755758,-1.977798680961594,35.346866607666016,-1.4905749421428103,35.37065887451172,-1.4193613455809335,36.06855392456055,-0.02069273295755758
6104,2004-05-20,35.10894775390625,35.39445114135742,34.7362060546875,35.172393798828125,3884049.0,-0.004273458038969613,1.5937589249477655,0.4444444444444444,54.09254344259286,58.773664879504445,1.1973324834727634,0.5064319443575371,-0.6888567132771612,-1.26937072151037,11.53569908615874,0.6582450866699219,0.4004421617586118,-0.5749710083007784,-2.069289223033344,0.9193472064317874,-1.3221301156670648,0.17218809906550803,2.319525878906248,21.363697980208755,-34.57611079314558,0.7471591073662843,5,1.0190868377685547,0.9278850555419922,-0.8565092086791992,-1.1539077758789062,-1.6495742797851634,3,-0.02597700899647981,-3.3334268649537018,35.25962829589844,-1.977798680961594,35.346866607666016,-1.4905749421428103,35.37065887451172,-0.02597700899647981
6105,2004-05-21,35.116878509521484,35.16446304321289,34.87895965576172,35.05343246459961,2908970.0,0.0002258898691815947,2.5999518999519,-1.0,50.95058425038728,56.55756012110482,1.0860385610968706,0.45631276478121663,-0.6538841344118893,-1.2250545875887084,10.996263138271352,0.2855033874511719,0.5085904323482993,-0.5254043579101548,-2.034880878275125,0.9840721624548152,-1.2801426180926399,0.2293339022723302,2.203904420166012,37.79532628867931,-19.496797551209013,0.7547382601824849,5,0.8247852325439453,0.9199542999267578,-0.2795543670654297,-0.8882312774658203,-1.9033546447753977,4,-0.015582663701395605,1.5937589249477655,35.10894775390625,-3.3334268649537018,35.25962829589844,-1.977798680961594,35.346866607666016,-0.015582663701395605
6106,2004-05-24,35.10894775390625,35.47375869750977,34.98998641967773,35.219974517822266,1973737.0,-0.00022583885447235996,-1.772735720142084,-1.749939874939875,46.15383846141538,54.16333341482475,0.8654627460930229,0.4715561058098032,-0.6030246397938726,-1.1651523975233289,11.32648918165551,0.48377227783204546,0.542946718636415,-0.5226287841796875,-2.0446237863416883,0.9993662179823133,-1.283626285260688,0.2383687169013129,2.10845210078125,37.00791576714767,-17.320091181909227,0.7609975010809994,5,0.737548828125,0.9278850555419922,-0.2418842315673828,-0.8803005218505859,-2.196788787841804,0,-0.0036142379069059594,2.5999518999519,35.116878509521484,1.5937589249477655,35.10894775390625,-3.3334268649537018,35.25962829589844,-0.0036142379069059594
6107,2004-05-25,35.90201187133789,35.96545791625977,35.4578971862793,35.52927017211914,4476687.0,0.022588660958755336,1.0317310041534034,-3.3572238447002234,55.517240807363066,53.56593442343996,-0.13722461609786762,-0.2868719963266102,-1.3192824053580523,-1.9064242914581797,11.894699031613515,0.8565101623535227,0.4764079545688986,0.23910923004150675,-1.2778085418019813,1.7560270018849948,-0.5193496558802337,0.9975681159632472,1.2161402313496126,94.83864560996219,41.23803166058643,0.7584588859217434,5,-0.13878822326660156,0.13482093811035156,-1.0349483489990234,-1.6733646392822266,-4.258754730224609,1,-0.03379728007138527,-1.772735720142084,35.10894775390625,2.5999518999519,35.116878509521484,1.5937589249477655,35.10894775390625,-0.03379728007138527
6108,2004-05-26,35.56099319458008,35.925804138183594,35.48961639404297,35.925804138183594,2903044.0,-0.009498595175666535,1.3913084395553836,-0.9787231865072867,46.345800658834506,52.66210534887693,0.029063127740954542,0.1123750824251104,-0.9132961697109607,-1.5195026367841749,12.77336765383286,0.436187744140625,0.2853750554348977,-0.1352180480957017,-1.6097873787413164,1.339351282549913,-0.8725027134185055,0.6020666172271021,1.4618810661874235,67.09667609025504,18.21482266499136,0.7372846653228066,5,0.04758453369140625,0.47583961486816406,-0.6939296722412109,-1.332345962524414,-3.227771759033203,2,-0.053523663817845124,1.0317310041534034,35.90201187133789,-1.772735720142084,35.10894775390625,2.5999518999519,35.116878509521484,-0.053523663817845124
6109,2004-05-27,35.41031265258789,35.64030075073242,35.2279052734375,35.608577728271484,3532123.0,-0.004237242226832749,2.1515319359822755,0.5434734871853858,36.25496099237095,50.118883586325296,0.03692119893720758,0.32994055638439335,-0.7049624955793945,-1.3382715805573184,13.391364589914184,0.4123954772949219,0.09957447695406785,-0.31762123107910156,-1.735013175813549,1.0997707136553458,-1.0263172034463253,0.39107474128812214,1.5210948799364132,48.90509411240089,4.064347560820593,0.7086959723672249,5,-0.05948066711425781,0.6265201568603516,-0.5432491302490234,-1.1816654205322266,-3.0136451721191406,3,-0.0530795194148711,1.3913084395553836,35.56099319458008,1.0317310041534034,35.90201187133789,-1.772735720142084,35.10894775390625,-0.0530795194148711
6110,2004-05-28,35.23583984375,35.50547790527344,35.20411682128906,35.44996643066406,2477732.0,-0.004927175045011611,-1.1714034412621626,1.080001539231154,22.79911789902745,46.98470490466565,0.0903531728984035,0.5724912007745786,-0.4700959891368939,-1.1388912232135553,14.182037709574475,0.301361083984375,-0.04595472999087491,-0.516679191589354,-1.8781768895712645,0.8448185063925564,-1.1974280405803057,0.16406965740159762,1.6077596296608334,25.203547713461493,-13.940631226671098,0.6807488489909546,5,0.11499214172363281,0.8009929656982422,-0.3687763214111328,-1.007192611694336,-3.1563987731933594,4,-0.05041646169089442,2.1515319359822755,35.41031265258789,1.3913084395553836,35.56099319458008,1.0317310041534034,35.90201187133789,-0.05041646169089442
6111,2004-06-01,34.974124908447266,35.23583984375,34.86309814453125,35.23583984375,3072135.0,-0.007427520855563086,1.8484556969405455,1.222243996294449,21.218484422841783,43.21204775810656,0.3239738093743654,0.8740207009979599,-0.1410906258974336,-0.8507518993476282,14.67563524434768,0.37274169921875,-0.15155612002815388,-0.7752218246459961,-2.1440097094461166,0.5935660601541244,-1.4596157670460599,-0.0908278822459323,1.785178828214633,10.071735812884699,-22.29530412858908,0.6843939424000617,6,0.3767070770263672,1.0627079010009766,-0.10706138610839844,-0.7454776763916016,-2.8470993041992116,1,-0.050340102813435705,-1.1714034412621626,35.23583984375,2.1515319359822755,35.41031265258789,1.3913084395553836,35.56099319458008,-0.050340102813435705
6112,2004-06-02,34.894821166992195,35.04550170898437,34.86309814453125,35.013778686523445,3329617.0,-0.0022674975188847757,1.0000000000002338,0.454530878773303,23.543130338454418,39.65285569703196,0.37147625064321943,0.9627081432648623,0.021820770563287795,-0.7442035986703743,14.697259908243742,0.1824035644531179,-0.2709911251728556,-0.8291475296020465,-2.2430971862930846,0.5848021270889916,-1.536122357947562,-0.12217270125653101,1.7835586623907247,2.9851174878498474,-24.227243550922356,0.7069748283455177,6,0.4560108184814382,1.1420116424560476,-0.027757644653327418,-0.6661739349365305,-2.7836570739746165,2,-0.05681823647811657,1.8484556969405455,34.974124908447266,-1.1714034412621626,35.23583984375,2.1515319359822755,35.41031265258789,-0.05681823647811657
6113,2004-06-03,35.2120475769043,35.26755905151367,34.783790588378906,35.09308624267578,4790786.0,0.009090930954882559,3.206969762311533,-1.0000320677270396,33.17650600636968,37.328851537451605,0.052289537792020724,0.665222142624728,-0.21533634161910697,-1.020161017732974,14.871013866744615,0.4837684631347656,-0.2965823570317383,-0.5028009414672852,-1.9280080444916976,0.9224061615571273,-1.215404492979495,0.20980261004492462,1.3886453014908042,50.00022268838323,21.516342860039646,0.712603551512207,6,0.16257667541503906,0.8247852325439453,-0.2517986297607422,-0.9834003448486328,-3.156394958496101,3,-0.10135140332287285,1.0000000000002338,34.894821166992195,1.8484556969405455,34.974124908447266,-1.1714034412621626,35.23583984375,-0.10135140332287285
6114,2004-06-04,35.2279052734375,35.735469818115234,35.12480926513672,35.68788528442383,3628963.0,0.0004503486057880757,1.1999876313312123,-3.8666345999679335,36.47956022111645,35.72095997864374,0.061553514017674615,0.629812714281428,-0.14826693284082637,-0.9927189925411781,14.823206636402775,0.6106605529785156,-0.3442635367730347,-0.45403099060058594,-1.8929178179433137,0.9848558367421418,-1.1734744042719498,0.26541242307077795,1.2982081320093002,46.66642616353411,15.331215278361288,0.7194434136713633,6,0.14671897888183594,0.8089275360107422,-0.28946685791015625,-0.9992580413818359,-4.116001129150391,4,-0.08217019477661847,3.206969762311533,35.2120475769043,1.0000000000002338,34.894821166992195,1.8484556969405455,34.974124908447266,-0.08217019477661847
6115,2004-06-07,35.679954528808594,35.75925827026367,35.25962829589844,35.41031265258789,2000091.0,0.012832135543181078,1.3333600562963754,-0.5862034648908203,55.40167459907158,36.74849732727221,-0.3377408234868611,0.1189003408893825,-0.5180964630243494,-1.3975138736124677,13.77132694314406,0.5313529968261719,-0.37791120701143655,0.03925762176513814,-1.3466381885552465,1.4251534320855228,-0.6536902833950577,0.732205526925334,0.7745625826078353,91.87018258751021,55.62440329337828,0.6929479051601931,6,-0.3053302764892578,0.35687828063964844,-0.743499755859375,-1.4513072967529297,-4.004974365234375,0,-0.0920204941878181,1.1999876313312123,35.2279052734375,3.206969762311533,35.2120475769043,1.0000000000002338,34.894821166992195,-0.0920204941878181
6116,2004-06-08,35.57685470581055,35.77511978149414,35.37858963012695,35.51340866088867,2717183.0,-0.0028895727127343784,-1.3809611067845526,0.23529744641720307,53.90834670905411,36.56973131634899,-0.1802429026173087,0.10364169020706981,-0.3294673693548944,-1.2589294117440204,12.089084591728264,0.3965301513671875,-0.39489591487420483,0.014671134948727627,-1.1760679802190523,1.2054102501165076,-0.5806984226351659,0.6100406925326212,0.8089299633367233,80.00007696126154,38.9282370929479,0.5953695575838912,6,-0.22205734252929688,0.5511798858642578,-0.6562604904174805,-1.3482074737548828,-3.8463611602783168,1,-0.09830586948099984,1.3333600562963754,35.679954528808594,1.1999876313312123,35.2279052734375,3.206969762311533,35.2120475769043,-0.09830586948099984
6117,2004-06-09,35.346866607666016,35.65616226196289,35.26755905151367,35.48168563842773,2575580.0,-0.006464542749670565,-1.6486570811991368,-2.1249398749397628,51.41390272764706,37.132853768439276,-0.041665015491410884,0.20221146418060698,-0.0355681650718509,-0.9953202181184793,10.241613387876088,0.38860321044921875,-0.3990114722388469,-0.1253042221069336,-1.055173573401234,0.8045651291873668,-0.5902388977540838,0.3396304535402166,0.9729349169028652,56.80010466731571,10.972362572862721,0.464934675647149,6,-0.06741142272949219,0.7811679840087891,-0.41437625885009766,-1.1182193756103516,-3.5212039947509766,2,-0.09109268550326444,-1.3809611067845526,35.57685470581055,1.3333600562963754,35.679954528808594,1.1999876313312123,35.2279052734375,-0.09109268550326444
6118,2004-06-10,35.434104919433594,35.648231506347656,35.307212829589844,35.608577728271484,2145098.0,0.002468063512839347,1.6875103341500444,1.2941259691019866,55.38058902546185,39.25792354989382,-0.16628155660446708,0.01650697421179359,-0.05681961641016642,-1.0491018114015347,9.022212445193517,0.3410186767578125,-0.3752228989661788,0.02498264312744425,-0.7053482672366087,0.7553135534914972,-0.3401828120545858,0.3901480983094743,0.8223527863400335,47.561225986214986,-1.3048294561968206,0.365165455182027,6,-0.1546497344970703,0.6939296722412109,-0.4342041015625,-1.2054576873779297,-3.560859680175785,3,-0.0937780376835079,-1.6486570811991368,35.346866607666016,-1.3809611067845526,35.57685470581055,1.3333600562963754,35.679954528808594,-0.0937780376835079
6119,2004-06-14,34.886890411376946,35.41031265258789,34.87895965576172,35.41031265258789,1890642.0,-0.015443158767544651,1.0303034719995336,3.000021864136298,46.7706099256741,41.92142266396567,0.3340011917553767,0.4730472529421803,0.5513835777991574,-0.4678539602566758,7.453995577715007,0.555145263671875,-0.4766477933250215,-0.4492700576782269,-1.0685822359094033,0.17004212055294943,-0.7589261467938186,-0.1396139685626352,1.3087572283532367,0.884970820225409,-47.34156033767975,0.30965608911558845,6,0.3925647735595774,1.2411441802978587,0.16455936431885476,-0.658243179321282,-3.1088123321533097,0,-0.08115477646713554,1.6875103341500444,35.434104919433594,-1.6486570811991368,35.346866607666016,-1.3809611067845526,35.57685470581055,-0.08115477646713554
6120,2004-06-15,35.116878509521484,35.31514358520508,34.91861343383789,34.99791717529297,2448982.0,0.006592393172122346,-1.8571664169976498,-0.22727603999649867,50.10482328276874,45.131015870624225,0.09539571050835605,0.17719107149395086,0.38273483013708187,-0.6616193063036633,6.246898896424829,0.4282531738281321,-0.5016715095906008,-0.1716981887817397,-0.6924771754083423,0.3490807978448629,-0.43208768209503745,0.08869130453155805,1.0203914668069913,26.548698935395855,-22.14280202571046,0.2603894933132995,6,0.16257667541503906,1.0111560821533203,-0.1288738250732422,-0.8882312774658203,-3.473621368408203,1,-0.11404699207956304,1.0303034719995336,34.886890411376946,1.6875103341500444,35.434104919433594,-1.6486570811991368,35.346866607666016,-0.11404699207956304
6121,2004-06-16,34.77585983276367,35.2516975402832,34.68862152099609,35.2516975402832,1920778.0,-0.009710962113712585,1.3666725456557243,-3.999935866602533,33.095234823081014,46.19236081336051,0.45296722627461605,0.4968372248493296,0.7284490163882111,-0.2999224321371514,6.193765928095919,0.5630760192871165,-0.4784383413586397,-0.48297691345214844,-1.0499082435341336,0.08395441662983671,-0.766442578493141,-0.19951124841115586,1.3053675866991625,9.016500088710822,-32.43989705570371,0.28346566504099263,6,0.4560108184814453,1.3283824920654297,0.5868673324584961,-0.35291290283203125,-3.3546600341796875,2,-0.0891675916598903,-1.8571664169976498,35.116878509521484,1.0303034719995336,34.886890411376946,1.6875103341500444,35.434104919433594,-0.0891675916598903
6122,2004-06-17,34.55380249023437,34.69655227661133,34.05417251586914,34.66482925415039,2137406.0,-0.006385387553238697,6.363666178367623,0.2333290577049645,34.32100173043865,46.31952700492372,0.69460956813829,0.6919083324897244,0.9317535718295673,-0.061813838281970845,6.393151448052259,0.7216873168945312,-0.39695675082359827,-0.6653810501098718,-1.3117603412007526,-0.019001759018991038,-0.9885706956553122,-0.3421914045644314,1.443868575320458,31.3432550081001,-6.5860341422612905,0.3231896455454411,6,0.36084365844727273,1.046844482421882,1.4493255615234446,0.19826698303223367,-3.227769851684563,3,-0.0817076194580919,1.3666725456557243,34.77585983276367,-1.8571664169976498,35.116878509521484,1.0303034719995336,34.886890411376946,-0.0817076194580919
6123,2004-06-18,34.53001022338867,34.894821166992195,34.220714569091804,34.56173324584961,2319359.0,-0.0006885571234140908,-1.0731715901359002,0.2857241023878876,35.73263923236719,46.23653578395158,0.6833412308750866,0.6938087296953341,0.9527484383394835,-0.02295876794283913,6.467918701299571,0.6741065979003906,-0.2772353755354615,-0.6526924133300795,-1.3681291733780938,0.06274434671793472,-1.0104107933540831,-0.29497403330607597,1.3121809581912984,35.08765020928035,-1.3932402037488885,0.3577183800240065,6,0.38463592529296875,0.9754695892333984,1.5028572082519531,0.2220592498779297,-1.9033546447753906,4,-0.07831876078165367,6.363666178367623,34.55380249023437,1.3666725456557243,34.77585983276367,-1.8571664169976498,35.116878509521484,-0.07831876078165367
6124,2004-06-21,34.19692230224609,34.55380249023437,34.149341583251946,34.45070266723633,1732647.0,-0.009646331379217776,-1.318214117827024,7.999879749879974,33.985299306127175,43.85693852917998,0.9552604559291851,1.0066796601650054,1.2921497508729587,0.3251808289986542,7.113826241380325,0.4044609069824219,-0.17858855485983582,-0.9401790618896584,-1.7807327531649548,-0.09962537061436194,-1.360455907527303,-0.5199022162520137,1.502227386077017,11.320623434455324,-25.48850273560814,0.42027684563764806,6,0.717723846435554,1.2252845764160227,1.8359451293945384,0.5551471710205149,-1.6099166870117188,0,-0.06794988866105234,-1.0731715901359002,34.53001022338867,6.363666178367623,34.55380249023437,1.3666725456557243,34.77585983276367,-0.06794988866105234
6125,2004-06-22,34.569664001464844,34.65690231323242,34.173133850097656,34.19692230224609,1506814.0,0.010899860985275733,-1.3019131634357075,-1.4687570460113808,43.971662658274646,42.75286252353783,0.45646337838094553,0.6227697623987609,0.9199561826368168,-0.030442175147385342,7.7216664288364365,0.4837684631347656,-0.13423624723319705,-0.540076637268065,-1.4181875190589892,0.33803424452285924,-0.9791320781635235,-0.10102119637260643,0.99788751306194,43.04640613651712,2.737235369182301,0.43905544089546134,6,0.2855033874511719,0.6978969573974609,1.5385446548461914,0.1824054718017578,-1.3957939147949219,1,-0.08075247483235348,-1.318214117827024,34.19692230224609,-1.0731715901359002,34.53001022338867,6.363666178367623,34.55380249023437,-0.08075247483235348
6126,2004-06-23,34.9820556640625,35.061363220214844,34.31588363647461,34.458633422851555,2215836.0,0.011929293341705005,1.1860374065953734,1.4042492222040204,51.18275988339967,42.72717998528811,-0.05495220562490033,0.21121325122710743,0.508058352021024,-0.43453997006459133,7.837094639817302,0.7454795837402344,-0.0992157849005082,-0.12134037017822408,-1.0013070761734255,0.7586263358169774,-0.5613237231758248,0.31864298281937664,0.464425530571674,92.12586496180344,45.14998791207809,0.43998335299760194,6,-0.13085365295410156,0.027759552001953125,1.1658058166503906,-0.22998619079589844,-1.6892242431640554,2,-0.09544317678218117,-1.3019131634357075,34.569664001464844,-1.318214117827024,34.19692230224609,-1.0731715901359002,34.53001022338867,-0.09544317678218117
6127,2004-06-24,34.68862152099609,35.19618225097656,34.40311813354492,34.86309814453125,2117609.0,-0.008388133215620708,-1.1276506467987555,-0.3333381919948783,42.85709823682824,41.33568100877327,0.15118977490283925,0.4311896080905555,0.8085578273349725,-0.13000202006814732,7.329023934882521,0.7930641174316406,-0.18041417442509555,-0.35410499572754617,-1.166995420381248,0.4587854289261557,-0.7605502080543971,0.05234021659930477,0.6464749793368867,51.51499692081168,4.718369761258849,0.40644521232685255,6,0.04362106323242898,0.3211936950683665,1.459239959716804,0.06344795227051492,-1.5781936645507812,3,-0.0941928960894114,1.1860374065953734,34.9820556640625,-1.3019131634357075,34.569664001464844,-1.318214117827024,34.19692230224609,-0.0941928960894114
6128,2004-06-25,33.657638549804695,34.57759475708008,33.5069580078125,34.57759475708008,4830127.0,-0.029721070656191007,1.3275819887958666,5.272661681752336,33.22036468464722,39.83009820421473,1.0098804147592304,1.3831832815685061,1.8286355846473725,0.8979713802869682,7.199380205113173,1.1816635131835866,-0.283923187529183,-1.2899202346801673,-2.2748046129738384,-0.3050358563864961,-1.7823624238270028,-0.7974780455333317,1.574984031771173,8.920102976379084,-36.32767324981948,0.49244218914683585,6,0.7534122467040945,1.0785694122314382,2.5219459533691335,1.094430923461907,-0.8168563842773509,4,-0.06927419782599153,-1.1276506467987555,34.68862152099609,1.1860374065953734,34.9820556640625,-1.3019131634357075,34.569664001464844,-0.06927419782599153
6129,2004-06-28,33.530750274658196,34.046241760253906,33.46730422973633,33.92728042602539,2588568.0,-0.003769969629887626,-1.2121243039967349,0.43103155153612177,25.318765852867983,37.07609182311464,1.0327777122067516,1.4356458934799292,1.9050806471551596,1.0251338914502597,7.495851182072109,0.5789375305175781,-0.37555435569541373,-1.3228303909301857,-2.467525648729051,-0.17813513313132034,-1.895178019829622,-0.7504827620307495,1.6654319763183665,3.669781450304632,-34.20664622193419,0.5723476288994335,6,0.8287506103515696,1.1856307983398509,2.648834228515632,1.2213191986084055,-0.8009948730468679,0,-0.026963151395040796,1.3275819887958666,33.657638549804695,-1.1276506467987555,34.68862152099609,1.1860374065953734,34.9820556640625,-0.026963151395040796
6130,2004-06-29,33.45937347412109,33.689361572265625,33.45937347412109,33.54661178588867,3229878.0,-0.002128696791823814,-4.272639818093667,0.22000423288568757,25.504594281397317,36.232687318483116,0.9435344562812276,1.440990778058655,1.929513770195662,1.1014377998452147,7.849988102868975,0.22998809814453836,-0.5021636239986265,-1.3053838729858498,-2.5920731646551687,-0.0186945813165309,-1.9487285188205092,-0.6620392271511903,1.5293434143066449,0.0,-31.203542165348004,0.6433446458346611,6,0.8684043884277415,1.253042221069343,2.623060226440437,1.292695999145515,-1.2133865356445312,1,-0.026072450506625433,-1.2121243039967349,33.530750274658196,1.3275819887958666,33.657638549804695,-1.1276506467987555,34.68862152099609,-0.026072450506625433
6131,2004-06-30,33.21352386474609,33.602127075195305,33.0152587890625,33.538681030273445,3319530.0,-0.007347705107662916,1.596479384314239,3.727228999956132,25.41134033944877,35.24272494170646,1.0554528308816202,1.6318431025571272,2.1417247471835736,1.3523545132178825,8.947352690443456,0.5868682861328054,-0.5703196324153694,-1.4632034301757884,-2.9193308879038113,-0.007075972447765366,-2.1912671590397963,-0.7351397013117804,1.561084945678715,9.090877288723446,-18.095170380246508,0.7280637288640108,6,0.8921966552734446,1.2768344879150462,2.7757244110107493,1.538545608520515,-2.069896697998036,2,-0.0011939045744632226,-4.272639818093667,33.45937347412109,-1.2121243039967349,33.530750274658196,1.3275819887958666,33.657638549804695,-0.0011939045744632226
6132,2004-07-01,32.912158966064446,33.52281951904297,32.69803237915039,33.387996673583984,4485136.0,-0.00907355991218739,1.2127579007696085,1.4634083390036887,22.299634048950594,33.75016881021573,1.2286692063799833,1.8730903289692833,2.4142039359003817,1.649867659173232,10.240414114778886,0.8247871398925781,-0.6886838200216232,-1.6654352188110408,-3.3160203177816143,-0.014850119840467357,-2.490727768296331,-0.8401426693257505,1.5809538409423851,11.392363958141837,-12.670406457986543,0.8252925494852876,7,1.0349483489990305,1.419586181640632,3.0295057296753,1.8399105072021555,-2.077827453613274,3,0.011566316728917947,1.596479384314239,33.21352386474609,-4.272639818093667,33.45937347412109,-1.2121243039967349,33.530750274658196,0.011566316728917947
6133,2004-07-02,31.64325714111328,32.801132202148445,31.62739562988281,32.793201446533196,7428277.0,-0.038554195920708856,1.013605620253324,2.416673347335965,19.248109423767744,32.112703267731355,2.285351309658097,3.0155262980820794,3.625329419098179,2.903067981940076,11.64976675739811,1.284763336181637,-0.7550739066070307,-2.7558975219726562,-4.8339551967454994,-0.677839847199813,-3.7949263593590814,-1.716868684586231,2.5267411888793916,0.6557470122350794,-25.250828069469915,1.0390288373864223,7,1.7685317993164062,2.133342742919922,4.256771087646484,3.1088123321533203,-0.7137565612792969,4,0.04636598276811932,1.2127579007696085,32.912158966064446,1.596479384314239,33.21352386474609,-4.272639818093667,33.45937347412109,0.04636598276811932
6134,2004-07-06,32.333221435546875,32.47597503662109,31.667049407958984,31.722564697265625,6674870.0,0.02180446505101208,-1.2417620754178231,-0.5310315772712679,25.72611844228082,30.085420577065374,1.4563725779538075,2.21093618418449,2.885181895529769,2.1956831618003676,12.4608004981911,0.8327178955078054,-0.8069613821735331,-1.921199035644534,-4.153702014904198,0.3113039436151297,-3.037450525274366,-0.8049475460147022,1.3282563544238286,34.23072084538947,8.058152943602881,1.116251489629831,7,1.0785675048828125,1.3680362701416016,3.4894838333129883,2.4188480377197266,-1.2054557800293004,1,0.01569780886176897,1.013605620253324,31.64325714111328,1.2127579007696085,32.912158966064446,1.596479384314239,33.21352386474609,0.01569780886176897
6135,2004-07-07,32.39666748046875,32.63458633422852,32.158748626708984,32.19840240478516,3432509.0,0.001962255602905083,-2.428563575394477,0.324675162418779,28.19766893117753,27.531521582374026,1.1759334437344222,1.990981212743165,2.765374888864926,2.107157635658325,13.16568139400317,0.47583770751953836,-0.8738374984477275,-1.6935886383056626,-3.9672099328343577,0.5800326562230289,-2.83039928557001,-0.5567779910413151,0.8579938774843754,38.955770538418996,10.174660240898074,1.136810647264346,7,1.0151214599609375,1.3045902252197266,3.2971649169921875,2.3554019927978516,-1.5147514343261754,2,0.010281548907565607,-1.2417620754178231,32.333221435546875,1.013605620253324,31.64325714111328,1.2127579007696085,32.912158966064446,0.010281548907565607
6136,2004-07-08,32.07944107055664,32.71389389038086,32.07151031494141,32.372875213623054,3262158.0,-0.009791945733410912,-3.1538480513074956,-1.4800092353870131,27.714273345523523,25.848985483340165,1.1601238784046615,2.142608357350511,3.0415898663698187,2.397585191068714,13.91545255393103,0.642383575439446,-0.9237720968092304,-1.835944366455081,-4.165445654817766,0.4935569219076008,-3.00069501063642,-0.6711937222737419,0.8497671417824222,23.849305860238353,-4.417370600705336,1.1647506441813416,7,1.0230541229248047,1.621816635131836,3.614391326904297,2.672628402709961,-0.9913291931152308,3,0.005191669878337635,-2.428563575394477,32.39666748046875,-1.2417620754178231,32.333221435546875,1.013605620253324,31.64325714111328,0.005191669878337635
6137,2004-07-09,32.127025604248054,32.515628814697266,32.09530258178711,32.19840240478516,1971341.0,0.0014833342509539271,-5.235237529354519,0.2432464054496704,28.449500381795488,25.318889449689973,0.7945164610868289,1.940946523500891,2.954235296258368,2.331690629678185,14.918677916479496,0.436187744140625,-1.0523876426979015,-1.6273677825927635,-3.985197335132277,0.7304617699467464,-2.80628255886252,-0.4484530063230068,0.5868682861328054,42.567470944593744,14.537209040712494,1.1789147762697552,7,0.7097930908203054,1.5742321014404226,3.5668067932128835,2.6250438690185476,-0.4758377075195348,4,-0.03060969445518702,-3.1538480513074956,32.07944107055664,-2.428563575394477,32.39666748046875,-1.2417620754178231,32.333221435546875,-0.03060969445518702
6138,2004-07-12,32.11116409301758,32.29357147216797,31.88117599487305,32.127025604248054,1771610.0,-0.0004937124097905699,1.363614499978116,0.22222222222232177,30.1659149262493,25.857461568954562,0.6346850817394127,1.7867025533113434,2.9415944525097686,2.32060643150794,16.052215077028585,0.4123954772949183,-1.2622363685220392,-1.4770822525024414,-3.804657717365153,0.85049321236027,-2.6408699849337935,-0.31329452007108927,0.6027297973632812,42.42413200011661,11.772930268501185,1.1637877324313555,7,0.5472145080566406,1.5900936126708984,3.5826683044433594,2.6409053802490234,-0.4361839294433594,0,-0.03976288672898187,-5.235237529354519,32.127025604248054,-3.1538480513074956,32.07944107055664,-2.428563575394477,32.39666748046875,-0.03976288672898187
6139,2004-07-13,32.055652618408196,32.35701370239258,32.008068084716804,32.23012542724609,2495385.0,-0.001728728190874107,-1.5882153214970016,10.999759499754573,24.55858066379095,25.75234894477608,0.5128846006865757,1.7067344544948568,2.9712059332459475,2.352121464649123,18.00431452560599,0.34894561767577414,-1.435823016349893,-1.3910318374633874,-3.730406814160183,0.9483431392334083,-2.560719325811789,-0.22134434911498602,0.4599761962890696,20.952668902203197,-7.794755192502134,1.1696874883483985,7,0.5591087341308594,1.6456050872802805,3.650075912475593,2.6964168548584055,-0.23792076110839133,1,-0.035131153059960174,1.363614499978116,32.11116409301758,-5.235237529354519,32.127025604248054,-3.1538480513074956,32.07944107055664,-0.035131153059960174
6140,2004-07-14,31.11190414428711,31.92876052856445,30.95329093933105,31.7701473236084,4986104.0,-0.029440937776419873,1.0000000000000147,3.772755099809782,14.637686311989924,24.55527627505843,1.2165607266038876,2.4612455095023194,3.878576656297902,3.2784251073979647,20.391273948262427,1.1023616790771449,-1.5072998329767486,-2.1345315933227553,-4.556139042530717,0.287075855885206,-3.3453353179267395,-0.9237278687187711,1.2451095581054688,9.009027552832439,-11.237249008254796,1.210803724603981,7,1.1261510848999023,2.2523012161254883,4.59382438659668,3.7115402221679688,0.42825508117676137,2,0.0005098212940264357,-1.5882153214970016,32.055652618408196,1.363614499978116,32.11116409301758,-5.235237529354519,32.127025604248054,0.0005098212940264357
6141,2004-07-15,31.67498016357422,31.968414306640625,31.42913055419922,31.5242977142334,3384342.0,0.018098410713653035,-2.1627990223221527,-0.2289160815858178,23.75692112672698,24.717197061478025,0.4607432600108652,1.743329508363118,3.275456141306286,2.703280780927038,22.54452574621989,0.8565101623535156,-1.5314950013371487,-1.4164115905761747,-3.822737873434214,0.9899146922818609,-2.6195747320051908,-0.21324844914715513,0.6820335388183594,46.19290331638427,28.66669254560571,1.2031631414290185,7,0.20223140716552734,1.689225196838379,4.03074836730957,3.2475967407226562,0.007930755615230822,3,-0.02503755687726228,1.0000000000000147,31.11190414428711,-1.5882153214970016,32.055652618408196,1.363614499978116,32.11116409301758,-0.02503755687726228
6142,2004-07-16,31.73049354553223,31.95255279541016,31.65118789672852,31.88117599487305,3135686.0,0.0017525940559814934,1.0540414053105398,-1.0,29.783694642607813,25.887817641349145,0.24583546695442493,1.544650911595621,3.167956956822078,2.643243887889934,23.808257783351365,0.3013648986816406,-1.5611763093170055,-1.219732761383053,-3.595898379229464,1.1564328564633541,-2.4078155703062585,-0.0316499524598477,0.3457756042480433,55.367243921164025,35.234213900965884,1.1880828089232038,7,0.10309886932372692,1.5742330551147425,4.010922431945797,3.215875625610348,-0.10309791564942117,4,-0.020244931493707208,-2.1627990223221527,31.67498016357422,1.0000000000000147,31.11190414428711,-1.5882153214970016,32.055652618408196,-0.020244931493707208
6143,2004-07-19,31.82566261291504,31.88910675048828,31.69084167480469,31.7939395904541,2300697.0,0.002999293636773759,1.500012025301189,-0.2105289806458146,31.99330779509745,26.584172013884327,0.2003282947246774,1.3033123197364347,3.021091796231886,2.550516876788407,25.528209824719404,0.1982650756835902,-1.5787668050096855,-0.9893463134765597,-3.2936912225796746,1.3149985956265553,-2.1415187680281136,0.16282614107499782,-0.8723716735839879,62.14700627076394,38.2819575307564,1.1521724545515573,7,0.007929801940917969,1.4750986099243164,3.878082275390625,3.144498825073242,0.12689018249512074,0,-0.005482202155807303,1.0540414053105398,31.73049354553223,-2.1627990223221527,31.67498016357422,1.0000000000000147,31.11190414428711,-0.005482202155807303
6144,2004-07-20,31.87324523925781,31.96048355102539,31.64325714111328,31.74635505676269,2054311.0,0.0014951024562002146,1.1052511661170494,3.999939874939875,33.164980711113756,27.13609554498835,0.09011270101360935,1.1306909144207928,2.9054487688843302,2.504284842517226,27.166429640868717,0.3172264099121094,-1.55579779931875,-0.8255798339843814,-3.070095322430557,1.4189356544617944,-1.9478375782074657,0.2966779102387065,-0.9012379837036129,90.62487669503197,61.10798236169826,1.1222577442230877,7,-0.039652824401851916,1.3085565567016637,3.830499649047855,3.231737136840824,0.30929565429688566,1,-0.0062204232482543365,1.500012025301189,31.82566261291504,1.0540414053105398,31.73049354553223,-2.1627990223221527,31.67498016357422,-0.0062204232482543365
6145,2004-07-21,31.778078079223636,32.39666748046875,31.69084167480469,31.93669128417969,1776023.0,-0.002985800765494595,-3.2380993283056254,-1.2500037578727434,34.26086920150671,27.863495084542038,0.09868274251922315,1.0603615581181423,2.91010432136893,2.6024156501321265,28.7248645389817,0.705825805664059,-1.3940431634630244,-0.7811676979064934,-2.8781768753320485,1.315841479519058,-1.8296722866192674,0.2673368908062841,-0.7665317718505911,36.06555114850569,3.8011169777881406,1.0485045887127764,7,-0.04361820220947621,1.35613918304443,3.9256668090820277,3.4300022125244105,-0.023792266845706678,2,0.0012478343711443962,1.1052511661170494,31.87324523925781,1.500012025301189,31.82566261291504,1.0540414053105398,31.73049354553223,0.0012478343711443962
6146,2004-07-22,31.64325714111328,31.7939395904541,31.43706130981445,31.64325714111328,1848148.0,-0.004242576840998491,1.3684130580625797,-0.0,35.559570705075586,28.65350289823983,0.1845295006541825,0.9826013981824246,2.930271879532178,2.7327349956178395,31.239307271313816,0.356878280639652,-1.3115569214561873,-0.7490487098693848,-2.5437499301424324,1.045652510403663,-1.6463993200059122,0.14830190026713908,-0.5486035633544937,21.487547454831244,-12.862818182928947,0.8973506101365243,7,0.031722068786621094,1.4592370986938477,4.060487747192383,3.5648231506347656,-0.0317230224609375,3,-0.0032581322203857344,-3.2380993283056254,31.778078079223636,1.1052511661170494,31.87324523925781,1.500012025301189,31.82566261291504,-0.0032581322203857344
6147,2004-07-23,31.421199798583984,31.619464874267575,31.29430961608887,31.56395149230957,1604410.0,-0.007017524824926569,1.5625126829158462,-100.0,46.68247228792067,30.488675938425533,0.3307145189173326,0.9985150933496385,3.0327316120688934,2.947560844752857,33.940503279461154,0.3489475250244105,-1.265624578883994,-0.8077349662780762,-2.289959702827616,0.6744897702714638,-1.5488473345528462,-0.06662259800330617,-0.24842538666259983,11.510797590807272,-25.982166980547873,0.7411123682747699,7,0.25377941131591797,1.6535367965698242,4.246856689453125,3.9256668090820312,0.10309791564941406,4,0.008329125631200807,1.3684130580625797,31.64325714111328,-3.2380993283056254,31.778078079223636,1.1052511661170494,31.87324523925781,0.008329125631200807
6148,2004-07-26,31.326032638549805,31.452922821044922,30.81053924560547,31.41326904296875,2031109.0,-0.0030287564015447632,6.714282442136125,0.6111059150488356,31.700333724931696,31.282204056330063,0.3383832632987982,0.9592280163261364,3.0193024730085227,3.027525195115686,35.792986502025435,0.6423835754394531,-1.1938128583165053,-0.7863218307495146,-2.1580607766140005,0.5854171151149714,-1.472191303681754,-0.10045235781727158,1.0706348419189453,32.50010822666994,-5.182212266788994,0.6858694729322423,7,0.2775707244873047,1.677328109741211,3.9316139221191406,4.46098518371582,0.21412658691406605,0,0.009620209325905682,1.5625126829158462,31.421199798583984,1.3684130580625797,31.64325714111328,-3.2380993283056254,31.778078079223636,0.009620209325905682
6149,2004-07-27,32.62665557861328,32.83285140991211,31.63532638549805,32.01599884033203,4048223.0,0.04151891671283425,1.3410916304355862,-7.000021864136257,52.882700070095176,35.53165002945287,-0.9752868483787722,-0.43489771992186377,1.6342069698783348,1.7113837594030485,36.75554036841881,1.5068187713623047,-1.0970323210769948,0.5595058441162095,-0.6673610558424841,1.786372744074903,-0.05392760586313727,1.1729392940955563,-1.8161163330078125,89.80395633581509,50.12297352947533,0.6134334499793476,7,-0.8049602508544922,0.3767051696777344,2.583407402038574,3.1603622436523438,-0.8327159881591797,1,-0.020661105812052494,6.714282442136125,31.326032638549805,1.5625126829158462,31.421199798583984,1.3684130580625797,31.64325714111328,-0.020661105812052494
6150,2004-07-28,32.58700561523437,33.07077407836914,32.158748626708984,33.07077407836914,2328311.0,-0.0012152628786415987,2.770503954517139,-0.7922101449275478,56.837667890428634,39.20728855875305,-0.7871681798933814,-0.4890270244270809,1.5961303574962216,1.725756504492054,37.63193317067691,0.9120254516601562,-1.0165867569092981,0.5634742736816349,-0.5070517421305851,1.634000289493855,0.028211265775524907,1.098737281587745,-1.7764663696288991,78.59653978771527,35.388120172895384,0.5352630079061099,7,-0.6463489532470632,0.41635513305664773,2.581420898437507,3.200012207031257,-0.15068435668944602,2,-0.012411840672178487,1.3410916304355862,32.62665557861328,6.714282442136125,31.326032638549805,1.5625126829158462,31.421199798583984,-0.012411840672178487
6151,2004-07-29,33.17387008666992,33.308692932128906,32.618724822998054,32.65837860107422,2221384.0,0.018009156114705993,-1.3200041045901176,-1.0655748046397409,62.31346330738327,42.82170729928366,-1.27291629572073,-1.1373258662246712,0.9592548586750169,1.133232642157104,37.82551520033863,0.7216873168945384,-0.8867545686668663,1.1523214340209975,0.09096761463180059,2.213675253410191,0.621644524326399,1.682998343715596,-2.2729214477539053,94.60310043428069,49.19389302675215,0.5306769096945972,7,-1.1142539978027344,-0.17050933837890625,1.8874940872192383,2.613147735595703,-0.5472145080566406,3,-0.04279224192363418,2.770503954517139,32.58700561523437,1.3410916304355862,32.62665557861328,6.714282442136125,31.326032638549805,-0.04279224192363418
6152,2004-07-30,33.292831420898445,33.292831420898445,32.68217086791992,32.991466522216804,1966550.0,0.003585995059296021,3.052632245161501,0.5846166369428637,63.57017817465606,46.33024845256795,-1.2817429161270653,-1.292577010990776,0.7914007323321712,1.0140581542870777,37.63876543748113,0.6106605529785227,-0.585893955666748,1.2522491455078182,0.1128615687558181,2.3916367222598183,0.6825553571318181,1.8219429338838182,-2.247418124389654,99.36507063932743,51.36500814961662,0.5696937883759996,7,-1.233215332031257,-0.289470672607429,1.6376771926879812,2.4941864013671804,-0.6978988647461009,4,-0.05050027980470062,-1.3200041045901176,33.17387008666992,2.770503954517139,32.58700561523437,1.3410916304355862,32.62665557861328,-0.05050027980470062
6153,2004-08-02,33.110427856445305,33.20559310913086,32.848716735839844,32.951812744140625,1342514.0,-0.005478763946122123,1.0454555392789209,0.526322451614513,61.76993162020604,49.50857633135598,-1.0034539218531648,-1.0483714722939155,0.9245962776687691,1.1864482778587515,36.373020081721904,0.44411468505860086,-0.3675074473773563,0.9964870452880774,-0.22140950613483312,2.2143835967109915,0.38753876957662214,1.6054353209995327,-1.9292177817993093,88.15172467247022,35.21305597775766,0.6089482757114565,8,-1.050811767578118,-0.41636085510253196,1.760601043701179,2.6765899658203196,-0.42032623291014204,0,-0.047904247842667114,3.052632245161501,33.292831420898445,-1.3200041045901176,33.17387008666992,2.770503954517139,32.58700561523437,-0.047904247842667114
6154,2004-08-03,32.840782165527344,33.102493286132805,32.737686157226555,32.912158966064446,1475291.0,-0.008143829855870366,-1.628588705798142,-0.44999999999997536,72.7083466946719,53.780518275041004,-0.6505413367277768,-0.7786739535883243,1.1457437076505954,1.4493494626388,35.09709639489264,0.37274169921875,-0.21502190866131343,0.7014633178710952,-0.5561765364262641,1.9591031721684544,0.0726433907224191,1.3302832450197748,-1.5319231194323741,59.31013663912211,0.7810108637823703,0.6288199271486796,8,-0.7811660766601562,-0.41239166259765625,1.7328472137451172,2.672628402709961,-0.547210693359375,1,-0.039603896567016794,1.0454555392789209,33.110427856445305,3.052632245161501,33.292831420898445,-1.3200041045901176,33.17387008666992,-0.039603896567016794
6155,2004-08-04,32.72975540161133,32.848716735839844,32.44425201416016,32.57907485961914,1271146.0,-0.003380758818605667,1.0816334544026336,-2.111057666613432,65.72108091634988,57.131797187404814,-0.43619292202312465,-0.6760763910260437,1.2057264697795134,1.5664670272328323,34.23756344256211,0.4044647216796804,-0.07629005534162303,0.5737821578979521,-0.7068192749889164,1.854383590784817,-0.06651855854548216,1.2140828743413863,-1.3009063223543222,33.02751888724085,-25.944150442248635,0.6403007164434327,8,-0.6701393127441406,-0.47980499267578125,1.8081855773925781,2.7638282775878906,0.14274978637695312,2,-0.028592203017537843,-1.628588705798142,32.840782165527344,1.0454555392789209,33.110427856445305,3.052632245161501,33.292831420898445,-0.028592203017537843
6156,2004-08-05,32.245986938476555,32.594932556152344,32.119094848632805,32.594932556152344,1476299.0,-0.014780692895461023,1.7272886284627733,-2.3157974683544778,56.8134549266309,58.25746192503928,0.1587591564695856,-0.18887468774174465,1.6320327536511385,2.0531951413810035,33.40167204842896,0.6106605529785227,0.04822306384718189,0.08168640136717897,-1.1989855897943897,1.3623583925287477,-0.5586495942136054,0.7220223969479633,-0.7043472280472365,10.810951353318815,-46.6083497401264,0.6403359955807849,8,-0.1863708496093679,-0.03965377807616477,2.2741098403930735,3.243631362915046,0.6185874938964986,3,0.005902573874743355,1.0816334544026336,32.72975540161133,-1.628588705798142,32.840782165527344,1.0454555392789209,33.110427856445305,0.005902573874743355
6157,2004-08-06,31.14362716674805,31.89703750610352,31.00880622863769,31.64325714111328,3545615.0,-0.03418595231188748,-1.3092779926609115,1.4318276231497082,42.880778023015985,59.49973351371531,1.3606963401769825,0.8812141653368819,2.6373693451547418,3.163910994618316,32.95136747008009,1.2371807098388636,0.15014255914761065,-0.9715034484863274,-2.3312715898284857,0.3882646928558309,-1.6513875191574066,-0.29161937781524827,2.165065765380856,6.137187876872792,-48.59038281847831,0.6798840706710793,8,1.0151224136352504,1.0230522155761683,3.1544122695922816,4.123933792114254,2.807445526123036,4,0.0476190009572377,1.7272886284627733,32.245986938476555,1.0816334544026336,32.72975540161133,-1.628588705798142,32.840782165527344,0.0476190009572377
6158,2004-08-09,30.834331512451172,31.20707130432129,30.636066436767575,31.16741943359375,2788930.0,-0.009931266279321282,1.769235750097144,0.6666692116816234,39.717413399662696,58.03692388366726,1.7801064935835598,1.1488502365694941,2.8550411020976867,3.4751637172702843,32.376378293245416,0.5710048675537145,0.2493199041360299,-1.2169574737548814,-2.6924784470810152,0.25856349957125246,-1.9547179604179448,-0.47919698709181446,2.4283636856079127,8.038554872795988,-40.4071473877366,0.7377604866630668,8,1.1380481719970703,1.1380481719970703,3.3050947189331055,4.274616241455078,2.918476104736328,0,0.05709872591173992,-1.3092779926609115,31.14362716674805,1.7272886284627733,32.245986938476555,1.0816334544026336,32.72975540161133,0.05709872591173992
6159,2004-08-10,30.929500579833984,31.00880622863769,30.612274169921875,30.929500579833984,2404471.0,0.003086464428274871,4.000048101205114,-0.0,41.60125802073168,56.34398945370093,1.585624136834248,1.017135935873494,2.672322551381349,3.3791059992124417,31.930458402872162,0.39653205871581676,0.3078353044514941,-1.0654808044433608,-2.6239212829940826,0.49295967410736097,-1.8447010437187217,-0.2862605651679999,2.2281294677734422,14.184420147713512,-34.3472996577191,0.7792202392753611,8,1.0309829711914062,1.0309829711914062,2.664693832397461,3.6441287994384766,2.807445526123047,1,0.05692303498909679,1.769235750097144,30.834331512451172,-1.3092779926609115,31.14362716674805,1.7272886284627733,32.245986938476555,0.05692303498909679
6160,2004-08-11,31.127765655517575,31.2784481048584,30.628135681152344,30.77088737487793,2498411.0,0.006410225576447104,-1.0246917245904754,100.0,44.96123597432833,54.4159641944726,1.294755112848879,0.8644404018094498,2.3926314098206554,3.1828689336911786,30.339061539896928,0.6503124237060547,0.4342378463818406,-0.8680088043212919,-2.4245721290630833,0.6885545204204995,-1.6462904666921894,-0.08972714195039444,1.87714303942872,26.00001539225213,-24.880534770485518,0.7782816623708964,8,0.8247871398925852,0.832717895507816,2.4287576675415075,3.4458637237548864,2.680557250976566,2,0.03745228069216555,4.000048101205114,30.929500579833984,1.769235750097144,30.834331512451172,-1.3092779926609115,31.14362716674805,0.03745228069216555
6161,2004-08-12,30.881916046142575,31.14362716674805,30.77088737487793,31.00880622863769,1710328.0,-0.007898080835474941,-1.1363658724563221,-0.3555559118579244,44.75307885932817,52.32517538165839,1.3201263994921142,1.1044552724235892,2.5609564757251384,3.433642950442671,28.752905079196022,0.37273979187012074,0.381816064306868,-1.0742052078247113,-2.7038676607143266,0.5554572450649076,-1.8890364342695172,-0.25937398137990186,1.9794345773022535,20.987668983618686,-33.432326984147,0.814831226444809,8,1.0270175933837926,1.078567504882816,2.6746072769165075,3.6917133331298864,2.7281417846679794,3,0.06445808410564435,-1.0246917245904754,31.127765655517575,4.000048101205114,30.929500579833984,1.769235750097144,30.834331512451172,0.06445808410564435
6162,2004-08-13,31.08811187744141,31.18328094482422,30.77088737487793,30.7867488861084,1603023.0,0.006676911853226608,-1.4761986566112935,-2.3749906053181693,47.7341217407985,50.76564095061311,0.8585925582583656,0.8934752052722743,2.2805903141432644,3.2414715733289974,27.053587013590707,0.41239356994628906,0.3126682232079787,-0.8358902931213343,-2.509018364398205,0.83723777815554,-1.6724543287597733,0.0006737425171010614,1.6382941587920392,71.42844872261102,13.647670873018896,0.8365640356384365,8,0.7692718505859304,0.8723716735839808,2.313764572143551,3.485517501831051,2.7757263183593714,4,0.0571428255898907,-1.1363658724563221,30.881916046142575,-1.0246917245904754,31.127765655517575,4.000048101205114,30.929500579833984,0.0571428255898907
6163,2004-08-16,31.65118789672852,31.71463394165039,31.040529251098636,31.072250366210934,1725207.0,0.01811226173872904,-1.0987731300031,1.9210637907355026,39.19156875326003,47.04155451267846,0.07460027425019788,0.33377035594625326,1.6381310056019593,2.6914046033450454,24.914070377791532,0.6741046905517543,0.1688902448011973,-0.2640905380248988,-1.9411922495831142,1.4130111735333166,-1.102641393804003,0.5744603177542089,0.9483702275262367,94.24452465075107,38.8408528148789,0.8385508557791076,8,0.0793075561523402,0.30929565429687145,1.6178503036498988,2.9224414825439418,1.6733665466308487,0,0.07266345906658,-1.4761986566112935,31.08811187744141,-1.1363658724563221,30.881916046142575,-1.0246917245904754,31.127765655517575,0.07266345906658
6164,2004-08-17,31.67498016357422,31.849454879760746,31.48464393615723,31.65118789672852,1327257.0,0.0007517021769714027,-1.0444449195117667,0.04109643198365231,39.85888752400808,44.167977469084924,-0.14745861039137154,0.31027072173038306,1.533083987093086,2.6813983333289855,22.763914066671322,0.3648109436035156,-0.007040926794033453,-0.23038501739501882,-1.910873306987689,1.4501032721976514,-1.0706291621913522,0.6098591274013145,0.805340923420566,85.71424109394765,31.8710228744758,0.8402441447963342,8,-0.07137680053710938,0.2855033874511719,1.504837989807129,2.898649215698242,1.2609710693359446,1,0.06559838215787583,-1.0987731300031,31.65118789672852,-1.4761986566112935,31.08811187744141,-1.1363658724563221,30.881916046142575,0.06559838215787583
6165,2004-08-18,31.817731857299805,31.82566261291504,31.5242977142334,31.67498016357422,1425736.0,0.004506765055207529,2.7999975949686746,5.999919833254062,33.26813224775728,41.55183050476563,-0.48409348142067543,0.17986382146762026,1.2944879036704222,2.5496038030088286,21.578872020664715,0.3013648986816406,-0.17438641609832572,-0.08961601257324148,-1.7695654608394165,1.590333435692937,-0.9295907367063307,0.7503587115598478,0.5505064146706076,97.05878191978464,46.37324142994153,0.8399747241330887,8,-0.5630760192871094,0.14275169372558594,1.3402776718139648,2.7558975219726562,1.1102886199951172,2,0.06031901510971194,-1.0444449195117667,31.67498016357422,-1.0987731300031,31.65118789672852,-1.4761986566112935,31.08811187744141,0.06031901510971194
6166,2004-08-19,31.54015922546387,31.801870346069336,31.43706130981445,31.68291091918945,1642364.0,-0.0087238346554942,-1.0909105816374833,-0.9999999999999503,29.190209374024775,40.03065621043328,-0.3544453530930056,0.47359821770299604,1.4743383478444763,2.838023713322496,20.090151714100003,0.3806705474853551,-0.3864265129469828,-0.362033748626704,-2.0460230806983226,1.3219555834449146,-1.2040284146625133,0.4799609174091053,0.7227212003836279,71.32347739973129,25.688672724498836,0.8419946660358094,8,-0.30929470062256215,0.4203243255615199,1.260971069335934,2.6964178085327113,1.0468463897704972,3,0.07191351396853674,2.7999975949686746,31.817731857299805,-1.0444449195117667,31.67498016357422,-1.0987731300031,31.65118789672852,0.07191351396853674
6167,2004-08-20,31.68291091918945,31.71463394165039,31.373615264892575,31.44499015808105,1871854.0,0.004526029583589608,1.2631469022739776,-1.6666755742020791,32.88972775548011,39.272024472190765,-0.4611497480039475,0.37045182097240925,1.240922771954974,2.6968024818372847,18.398844082079986,0.34101867675781605,-0.5613030491182656,-0.23236761093140146,-1.9046462885514508,1.4399110666886479,-1.0685069497414297,0.6037717278786232,0.4809331313025105,79.41170922637907,37.537555955458885,0.8361393388100252,8,-0.452046394348141,0.27757263183594105,0.9377975463867223,2.5536661148071325,0.8565101623535192,4,0.06082606855590056,-1.0909105816374833,31.54015922546387,2.7999975949686746,31.817731857299805,-1.0444449195117667,31.67498016357422,0.06082606855590056
6168,2004-08-23,31.62739562988281,31.80980110168457,31.571880340576172,31.762216567993164,1254249.0,-0.001752215553938119,1.0689660891848634,-0.5666631927464695,34.669357994844745,38.50181335820333,-0.31436688075948993,0.4740045406470266,1.2004474119262802,2.7534143206857955,16.06644558235374,0.23792076110839844,-0.6808901177445783,-0.30295104980469034,-1.958218606176839,1.3523165065674547,-1.1305848279907629,0.5246827283813822,0.44335422777494315,53.333172997910836,13.100085713810998,0.827633778186073,8,-0.388600349426266,0.3330879211425817,0.9417638778686559,2.609181404113773,1.5544052124023544,0,0.07071219496191761,1.2631469022739776,31.68291091918945,-1.0909105816374833,31.54015922546387,2.7999975949686746,31.817731857299805,0.07071219496191761
6169,2004-08-24,31.95255279541016,32.087371826171875,31.722564697265625,31.82566261291504,2464744.0,0.010280870715138057,-1.1904680100553733,-0.9411756383957007,40.6844200344021,38.02661158710042,-0.5354512068355142,0.10093065272014812,0.7987398906230929,2.431255610142866,16.09771649714749,0.45997619628906605,-0.6391773730884012,0.05591125488281534,-1.5667896804217953,1.6786121901874225,-0.7554392127694918,0.8672617225351189,-1.3402786254882848,81.11134270764916,38.315812221698266,0.8113504676523041,8,-0.5234231948852575,0.007930755615230822,0.6146240234374964,2.2840242385864222,0.8168563842773402,1,0.04293871781494363,1.0689660891848634,31.62739562988281,1.2631469022739776,31.68291091918945,-1.0909105816374833,31.54015922546387,0.04293871781494363
6170,2004-08-25,32.182540893554695,32.31736373901367,31.87324523925781,31.92876052856445,1702258.0,0.007197800426686829,-1.4347871550615094,2.000000000000028,49.190272362932646,38.519633087500914,-0.6706063348039137,-0.16960849518693522,0.4858812778279713,2.2038609966093006,16.344283046079713,0.4441184997558629,-0.5398484466880085,0.30612258911133594,-1.290219172522285,1.9024643507449603,-0.4920482917054727,1.1042934699281481,-1.5407647705078205,85.71411248272096,37.2669547301527,0.798170880816812,8,-0.6384153366088938,-0.22205734252930398,0.32515621185302024,2.0540361404418874,1.1737365722656108,2,0.02341053000903215,-1.1904680100553733,31.95255279541016,1.0689660891848634,31.62739562988281,1.2631469022739776,31.68291091918945,0.02341053000903215
6171,2004-08-26,31.75428581237793,32.158748626708984,31.722564697265625,32.008068084716804,1572887.0,-0.013307062440881867,-1.7500015031535547,-1.0000075157454729,59.41318323720046,39.817306587101136,-0.11800118297075812,0.15477742887830104,0.8355746055970243,2.605526717042899,17.048526598445456,0.4599761962890696,-0.4612639390165931,-0.0511532783508315,-1.5262256289416456,1.4239190722399826,-0.788689453646235,0.6863828969445755,-1.0454861846923826,40.33601726772268,-12.906921707253865,0.7375361752954063,8,-0.07533931732177734,0.20619773864746094,0.6800527572631836,2.4822912216186523,2.323678970336914,3,0.03696303144249802,-1.4347871550615094,32.182540893554695,-1.1904680100553733,31.95255279541016,1.0689660891848634,31.62739562988281,0.03696303144249802
6172,2004-08-27,31.611534118652344,31.801870346069336,31.5480899810791,31.60360336303711,1267363.0,-0.0044955095059937555,-3.2667393535146227,-0.0312502348652804,62.62885224033985,42.42144919677667,0.11935781313417237,0.17403512801555365,0.903644652680363,2.710205349808234,17.894147855061036,0.2537803649902344,-0.41547358177841076,-0.10984010696411062,-1.4091644456262813,1.1894842316980565,-0.7595022762951942,0.5398220623669729,-0.8383919265136726,8.247276982849888,-48.61878140976945,0.6496621693310841,8,0.23395538330078125,0.3489494323730469,0.7772026062011719,2.6250429153442383,2.9819221496582102,4,0.030858087839730874,-1.7500015031535547,31.75428581237793,-1.4347871550615094,32.182540893554695,-1.1904680100553733,31.95255279541016,0.030858087839730874
6173,2004-08-30,31.5242977142334,31.68291091918945,31.365684509277344,31.38947677612305,1266480.0,-0.0027596384310709654,-2.4782554139261164,16.99975949975905,59.68990561939638,44.62489565181981,0.20864301308962752,0.14371843115755922,0.914412955264126,2.766705882721908,18.89052289723493,0.3172264099121058,-0.34572245321965056,-0.11777000427246165,-1.2419292429980828,1.0063892344531595,-0.6798496236352705,0.4443096150903507,-0.6893866602197285,16.666666666666664,-43.71471185717866,0.5620796193628113,8,0.3172264099121094,0.4361858367919922,0.850560188293457,2.7122793197631836,3.1881160736084055,0,0.03220129997856347,-3.2667393535146227,31.611534118652344,-1.7500015031535547,31.75428581237793,-1.4347871550615094,32.182540893554695,0.03220129997856347
6174,2004-08-31,31.54015922546387,31.82566261291504,31.215002059936523,31.56395149230957,1501896.0,0.000503151929798884,1.2318872909535794,-0.1764730848128806,57.14285714285724,47.27764286238648,0.19181764624380904,0.026795297838376086,0.8314291098563409,2.726346784716309,19.85869689305045,0.6106605529785156,-0.3031574915884363,-0.036877346038814096,-1.0092996590395238,0.9355449669618991,-0.5230885025391707,0.4493338104615425,-0.6459500640502007,29.496414080681344,-33.77849646135219,0.4862111565003566,8,0.22602367401122692,0.4203243255615199,0.7633228302001918,2.4386711120605433,2.4188442230224574,1,0.05204924950080514,-2.4782554139261164,31.5242977142334,-3.2667393535146227,31.611534118652344,-1.7500015031535547,31.75428581237793,0.05204924950080514
6175,2004-09-01,31.7939395904541,31.82566261291504,31.41326904296875,31.54015922546387,1519549.0,0.008046261376681407,1.599995189937349,-10.666506333174443,65.75341202082959,51.340220934253686,-0.07341270075033535,-0.3169383398086083,0.5000750260871882,2.444230647787805,20.449839559838168,0.41239356994628906,-0.24686100588755977,0.26369380950927734,-0.5527326969488726,1.0801203159674273,-0.14451944371979764,0.6719070627383523,-0.8428042459364313,61.34459725745005,-6.978661886128393,0.40821325322907587,9,-0.027756690979003906,0.16654396057128906,0.6185884475708008,2.089723587036133,1.2451114654540945,2,0.030680991465627416,1.2318872909535794,31.54015922546387,-2.4782554139261164,31.5242977142334,-3.2667393535146227,31.611534118652344,0.030680991465627416
6176,2004-09-02,32.43632125854492,32.491836547851555,31.762216567993164,31.7701473236084,1665187.0,0.020204531944310933,-1.1395368348047656,2.6250018789364082,70.23808705770246,55.49003863450061,-0.6429147111868367,-0.9953622560944311,-0.22730988159132437,1.7745550168438413,20.199688351264673,0.7296199798583913,-0.17688981689998684,0.8965587615966797,0.04148115342559322,1.7516363697677662,0.46901995751113645,1.324097565682223,-1.4305367782474114,95.65211545959372,26.57648948211593,0.42753880408554384,9,-0.5829019546508825,-0.47583770751953125,0.03568744659423828,1.3640689849853516,0.9358139038086009,3,0.028361915642114655,1.599995189937349,31.7939395904541,1.2318872909535794,31.54015922546387,-2.4782554139261164,31.5242977142334,0.028361915642114655
6177,2004-09-03,32.62665557861328,32.90422821044922,32.39666748046875,32.44425201416016,1869332.0,0.005867937937574119,-2.6571381452366554,0.2738077173050883,66.4879116287706,59.02543348271458,-0.7658365082964487,-1.1266595395527297,-0.4927286157272164,1.5626949947179725,18.943658065290098,0.5075607299804688,-0.08030089269509588,1.0127416610717788,0.051662896722199037,1.973820425421355,0.5322022788969889,1.4932810432465686,-1.5317079742625275,83.5680597442982,16.945947473728083,0.4805393821747886,9,-0.5670404434204102,-0.6741027832031214,-0.09516716003417969,1.0190887451171875,0.5472145080566406,4,0.04448231601932551,-1.1395368348047656,32.43632125854492,1.599995189937349,31.7939395904541,1.2318872909535794,31.54015922546387,0.04448231601932551
6178,2004-09-07,32.594932556152344,32.983535766601555,32.38080596923828,32.71389389038086,1870719.0,-0.0009723038386358906,-1.202901379584356,-0.6521875522837798,65.50798356344083,61.78360720816333,-0.650882464899702,-1.0079520115670952,-0.5047699619116415,1.5694501568092676,17.326665293102728,0.6027297973632741,0.0685590903655644,0.8929885864257798,-0.08971519180618515,1.8756923646577448,0.40163669730979734,1.3843404755417623,-1.3552425033137112,78.0268134565549,13.248848409610517,0.49135188911598193,9,-0.4956636428833008,-0.6859989166259766,-0.06344413757324219,0.7930660247802734,0.0951690673828196,1,0.06131393917490979,-2.6571381452366554,32.62665557861328,-1.1395368348047656,32.43632125854492,1.599995189937349,31.7939395904541,0.06131393917490979
6179,2004-09-08,32.69010162353516,32.96767425537109,32.349082946777344,32.39666748046875,2574067.0,0.0029197504004301322,-2.1836654559732627,-2.466634599967993,64.94562855404439,63.534202340509076,-0.7045152074832117,-1.0165788773180964,-0.6394092373354567,1.4308719883906633,15.578630780252967,0.6185913085937429,0.1980986859476701,0.9001276016235416,-0.10636791893090702,1.9066231221779901,0.39687984134631904,1.403375361900764,-1.276026999320237,81.31310186669857,19.76671643861775,0.5032477602772241,9,-0.5908327102661204,-0.8327178955078232,-0.3132600784301829,0.6978969573974538,-0.36481094360352273,2,0.06186313482888295,-1.202901379584356,32.594932556152344,-2.6571381452366554,32.62665557861328,-1.1395368348047656,32.43632125854492,0.06186313482888295
6180,2004-09-09,32.29357147216797,32.856643676757805,32.245986938476555,32.69803237915039,2607986.0,-0.01212997609899491,-1.4444359610612016,-1.3783702971841272,62.40211090674908,63.86630541490338,-0.3247276617632977,-0.5567775995454625,-0.28546975953530307,1.7839057392013018,14.170820071106787,0.61065673828125,0.31726497219972316,0.4453071594238267,-0.5343859361861121,1.4250002550337655,-0.04453938838114624,0.9351537072287961,-0.7225507337143782,43.50663649439449,-16.108897438183583,0.4898465478049701,9,-0.19430255889892578,-0.49566650390625355,-0.04956817626953125,1.0944271087646484,0.10309600830078125,3,0.05157162557116668,-2.1836654559732627,32.69010162353516,-1.202901379584356,32.594932556152344,-2.6571381452366554,32.62665557861328,0.05157162557116668
6181,2004-09-10,32.87250518798828,32.912158966064446,32.214263916015625,32.29357147216797,1466968.0,0.01792721242737927,1.1204840223930141,-1.4313712544917805,67.1232763884434,64.36568587580378,-0.8139573214752858,-1.0318378764995018,-0.8932193356806621,1.1728847024142794,12.722071780192257,0.697895050048821,0.4060297709349001,0.9247114181518548,-0.04603558765649751,1.895458423960207,0.43933791524767685,1.4100849210560291,-1.1602329467198942,85.56679559654944,27.279883764120385,0.48537350290417525,9,-0.7732362747192383,-1.074600219726566,-0.7177219390869141,0.5154933929443359,0.00793075561524148,4,0.005066418484611646,-1.4444359610612016,32.29357147216797,-2.1836654559732627,32.69010162353516,-1.202901379584356,32.594932556152344,0.005066418484611646
6182,2004-09-13,32.864574432373054,33.62591552734375,32.83285140991211,32.912158966064446,2672167.0,-0.00024125802307650712,-13.285508142651,-0.08219340555069894,68.05555864845667,65.29520287903269,-0.6812291994166983,-0.9317673557153014,-0.9050753392548891,1.1527883067796765,11.672450441185077,0.7930641174316406,0.43740963592067317,0.8279575347900447,-0.13665901577821415,1.7925740853583072,0.34564925950591174,1.3102658100741742,-1.02517583857135,46.06735196835124,-12.315512292833361,0.48230827528413117,9,-0.44411563873291726,-0.7454795837402415,-0.7315998077392649,0.5234241485595632,-0.4599761962890696,0,0.015444007377150015,1.1204840223930141,32.87250518798828,-1.4444359610612016,32.29357147216797,-2.1836654559732627,32.69010162353516,0.015444007377150015
6183,2004-09-14,33.95107269287109,34.19692230224609,33.03112030029297,33.03112030029297,3156239.0,0.03305986093730717,-1.5344833305689014,-19.333012666351625,73.86364153977183,67.1530678120232,-1.550321031622019,-1.9364103402495303,-1.9582363574247772,0.03758494167473003,11.817478614604488,1.3323478698730327,0.49105917354889783,1.7994615554809528,0.5285798764979432,3.0703432344639587,1.1640207159894516,2.4349023949724575,-1.89729206704434,87.60000153922519,30.766443870003165,0.6354408394915031,9,-1.1459770202636648,-1.5464744567871023,-1.7883582115173269,-0.5630741119384695,-1.8399085998535085,1,-0.022891842423711117,-13.285508142651,32.864574432373054,1.1204840223930141,32.87250518798828,-1.4444359610612016,32.29357147216797,-0.022891842423711117
6184,2004-09-15,33.7528076171875,33.95107269287109,33.30076217651367,33.95107269287109,1876645.0,-0.005839729350443079,5.560010774618477,-0.21551666943107703,68.89314921620478,67.50192750039822,-1.1233131602979185,-1.6595860194242533,-1.7504935696805077,0.20608042487040734,12.206139410892908,0.6503105163574148,0.5501356029138762,1.497305107116702,0.06147042342443143,2.9331397908089762,0.7793877652705632,2.2152224489628374,-1.398987156662045,77.60004001985628,23.410926580053925,0.7179173418461368,9,-0.7732381820678711,-1.3482093811035156,-1.7804279327392578,-0.4520454406738281,-1.5306129455566406,2,-0.03148496580507243,-1.5344833305689014,33.95107269287109,-13.285508142651,32.864574432373054,1.1204840223930141,32.87250518798828,-0.03148496580507243
6185,2004-09-16,33.73694610595703,33.855907440185554,33.57040405273437,33.689361572265625,986175.0,-0.00046993161014530216,-1.0000267229630422,-0.24000461769347073,76.48308701201766,68.19581638421103,-0.8972018994421944,-1.5732299178394982,-1.7271886172344892,0.18886541807521695,12.615803919559474,0.2855033874511861,0.6384458682265937,1.3854828834533706,-0.1780195075364972,2.9489852744432383,0.6037316879584367,2.1672340789483044,-1.125091387590686,76.80002770605444,19.996943899550487,0.7817511954949348,9,-0.5313529968261719,-1.3244171142578125,-1.7764625549316406,-0.4679069519042969,-1.9826602935791016,3,-0.04184301156340087,5.560010774618477,33.7528076171875,-1.5344833305689014,33.95107269287109,-13.285508142651,32.864574432373054,-0.04184301156340087
6186,2004-09-17,33.80832290649414,34.022449493408196,33.57833480834961,33.887630462646484,1984707.0,0.0021156864736049386,1.5454664713471125,-1.6666666666666667,79.91365750985402,69.68756592655363,-0.8420434039590603,-1.5451917785550648,-1.7799123842910447,0.09449512375876168,12.998528308644646,0.44411468505858664,0.7526373089550731,1.3434514999389648,-0.2993036530713553,2.9862066529492886,0.5220739234338012,2.164829076444125,-0.9745587263846289,71.51178887139527,8.212839607426957,0.8213775765051615,9,-0.6027297973632812,-1.324418067932129,-1.8518047332763672,-0.6146259307861328,0.14274978637694602,4,-0.04175467176912906,-1.0000267229630422,33.73694610595703,5.560010774618477,33.7528076171875,-1.5344833305689014,33.95107269287109,-0.04175467176912906
6187,2004-09-20,33.610057830810554,33.86383819580078,33.403858184814446,33.784530639648445,1087680.0,-0.005864386595926141,1.7619134876371614,2.1999518999519,77.56818691749024,71.02758852144801,-0.5471517481161285,-1.259734260574234,-1.5664475739284072,0.26914015875623676,13.159777636136896,0.45998001098633523,0.8257061137132524,1.0488290786743235,-0.6265565845198324,2.724214741868476,0.2111362470772491,1.8865219102714015,-0.5854515136019245,49.66002198895408,-18.73051940755787,0.8376928315970765,9,-0.4044647216796946,-1.1261529922485423,-1.675349235534675,-0.41636085510254617,0.15861129760741477,0,-0.021708438910753136,1.5454664713471125,33.80832290649414,-1.0000267229630422,33.73694610595703,5.560010774618477,33.7528076171875,-0.021708438910753136
6188,2004-09-21,33.86383819580078,33.966934204101555,33.27696990966797,33.538681030273445,1572887.0,0.007550726817184605,1.5970277837605424,-1.8636552462994542,78.8955126316785,72.57757564118512,-0.6727565956872041,-1.4096486334402556,-1.8012545264759225,-0.0009461290052996674,13.41569590306797,0.6899642944335866,0.8390660347970069,1.1907873153686523,-0.5203231038465574,2.9018977345838586,0.335232105761051,2.0463425249762572,-0.6751076406869103,78.72358934209457,5.1895886106130575,0.8555552096076036,9,-0.6582450866699219,-1.245112419128418,-1.954904556274414,-0.6701412200927734,0.44411468505858664,1,-0.04309139298621345,1.7619134876371614,33.610057830810554,1.5454664713471125,33.80832290649414,-1.0000267229630422,33.73694610595703,-0.04309139298621345
6189,2004-09-22,33.32455444335937,33.66556930541992,33.229385375976555,33.554542541503906,2077386.0,-0.015925062874541096,-1.0754542319350553,-0.7073136394566177,67.77167093564903,73.174193422174,-0.038008290747931994,-0.8035038107652639,-1.247083120710343,0.5206297243202087,14.193873469980389,0.6344528198242259,0.8536979999310503,0.5829034805297795,-1.1165539928351365,2.2823609538946954,-0.2668252561526785,1.4326322172122374,0.8723678588867188,12.0001731626719,-60.47011281469477,0.8497287366824573,9,-0.11896133422850852,-0.6185922622680593,-1.479064941406243,-0.13085746765136008,1.0389137268066477,2,-0.036411300034157934,1.5970277837605424,33.86383819580078,1.7619134876371614,33.610057830810554,1.5454664713471125,33.80832290649414,-0.036411300034157934
6190,2004-09-23,32.93595123291016,33.411788940429695,32.864574432373054,33.380069732666016,1603906.0,-0.011661167476663459,1.156268554636062,1.9310499253606659,56.16438227218274,71.95653852036727,0.5043353902763101,-0.3747780107383534,-0.8173764201873936,0.8895920790707166,15.144843675231453,0.5472145080566406,0.8690423516121442,0.15662975311280292,-1.5239407491024934,1.8372002553280957,-0.6836554979948417,0.9969150042204511,1.2416203308105338,6.164464797548918,-60.75558274908346,0.8402852511076466,9,0.5789356231689382,-0.22998905181885476,-1.1539077758789134,0.25774574279784446,1.4751014709472585,3,-0.02167104742874726,-1.0754542319350553,33.32455444335937,1.5970277837605424,33.86383819580078,1.7619134876371614,33.610057830810554,-0.02167104742874726
6191,2004-09-24,32.92802047729492,33.292831420898445,32.78527069091797,32.864574432373054,1141774.0,-0.00024079327659787264,-3.5715169214912166,-0.14285836990971204,53.89345090420558,70.38297099322827,0.5821929419716483,-0.28923459354020764,-0.7857392659300402,0.8729511575814257,15.824954433474115,0.5075607299804759,0.8839053137690343,0.09001226425171183,-1.5203513678150316,1.7003758963184588,-0.7151695517816634,0.8951940802850871,1.1970312011718676,12.080409082985295,-50.55539895807756,0.8051818160333727,9,0.5630760192871094,-0.22205829620361328,-1.320450782775879,0.26567649841308594,1.8319778442382741,4,-0.03564546692766801,1.156268554636062,32.93595123291016,-1.0754542319350553,33.32455444335937,1.5970277837605424,33.86383819580078,-0.03564546692766801
6192,2004-09-27,32.58700561523437,32.95974349975586,32.515628814697266,32.92802047729492,1305821.0,-0.010356372995324659,1.1960821300234845,-5.3748797498804635,49.9051675039429,67.7209183225806,0.9830748836806222,0.13555727152115793,-0.426281489160651,1.1813369106395797,16.043503090368606,0.44411468505859375,0.9331897773805977,-0.299776172637948,-1.809688944493395,1.210136599217499,-1.054732558565668,0.455180213289772,1.457659203979489,4.918110347981272,-53.46700318764311,0.7549563859277229,9,0.6820335388183665,0.1189565658569407,-0.9913315773010183,0.6066913604736399,2.5060806274414134,0,0.04185923351604348,-3.5715169214912166,32.92802047729492,1.156268554636062,32.93595123291016,-1.0754542319350553,33.32455444335937,0.04185923351604348
6193,2004-09-28,32.53942108154297,32.761478424072266,32.43632125854492,32.594932556152344,1802502.0,-0.0014602303216578738,-1.484855551992537,0.16278315342021027,48.176601036613754,65.41907963595938,0.9044734894120907,0.277309447578169,-0.36349477713574174,1.1958110079818738,15.915302899630746,0.32515716552734375,0.9151310589700188,-0.3981168746948214,-1.777819099261066,0.9815853498714269,-1.0879679869779437,0.29173423758830097,1.3829208573095642,8.38722691161867,-45.152094948359625,0.689851112283124,9,0.6899642944335938,0.16654109954833984,-0.9437470436096191,0.6542758941650391,2.45849609375,1,0.03777719473848462,1.1960821300234845,32.58700561523437,-3.5715169214912166,32.92802047729492,1.156268554636062,32.93595123291016,0.03777719473848462
6194,2004-09-29,33.18180084228516,33.18180084228516,32.31736373901367,32.428390502929695,2178008.0,0.01974158541826565,1.294731192595537,-13.572155030236393,60.144912381599866,63.60372689924628,0.192859732181482,-0.24851834380984172,-0.9844283795689392,0.5158690396195311,15.81188695143224,0.8644371032714915,0.91230947743162,0.1621808052063045,-1.0530076588967958,1.3773692693094048,-0.4454134268452421,0.7697750372578511,0.5919390285366077,78.98548956594192,23.17836939936501,0.6075942320515496,9,-0.011894226074225855,-0.47583866119385476,-1.5821614265441966,-0.04758262634278054,2.3078155517578054,2,0.033938846294897074,-1.484855551992537,32.53942108154297,1.1960821300234845,32.58700561523437,-3.5715169214912166,32.92802047729492,0.033938846294897074
6195,2004-09-30,32.7694091796875,33.142147064208984,32.64251708984375,32.951812744140625,2364878.0,-0.012428248381026186,-1.2908941439865669,-0.24210387742908931,48.77592098064011,60.1439783960003,0.5068766209062545,0.25370781117251084,-0.5518724210893993,0.8780419788239726,15.702882276889286,0.5392837524414134,0.7672010402394918,-0.2989843368530245,-1.3776755648614696,0.7797068911554241,-0.8383299508572506,0.2403612771512016,0.829565555317302,46.341406185840825,-5.4657997353209,0.5393456140042241,9,0.3727397918701172,-0.0634469985961914,-1.0746026039123535,0.3608436584472656,2.6171112060546875,3,0.04864472782336926,1.294731192595537,33.18180084228516,-1.484855551992537,32.53942108154297,1.1960821300234845,32.58700561523437,0.04864472782336926
6196,2004-10-01,33.356277465820305,34.03831100463867,32.72182464599609,32.75354766845703,2185700.0,0.017909028597823617,-2.952368954499061,-3.3043751045674696,55.132488171907596,57.65112297982444,-0.16858631363528076,-0.2747947479057373,-1.1069948597162238,0.23360077617749653,17.293214223074266,1.3164863586425852,0.6687233698263668,0.24188613891600852,-0.8011888690672322,1.2849611468992492,-0.2796513650756083,0.7634236429076253,-1.0389137268066335,60.36871364732544,7.511780248435549,0.5215375039916187,10,-0.17844009399413352,-0.6503152847289968,-1.6039729118347097,-0.3449840545654226,2.3078155517578196,4,0.03162149131053149,-1.2908941439865669,32.7694091796875,1.294731192595537,33.18180084228516,-1.484855551992537,32.53942108154297,0.03162149131053149
6197,2004-10-04,34.077964782714844,34.181060791015625,33.411788940429695,33.61798858642578,2510894.0,0.021635727117153225,1.309542351917153,0.7631548967734676,51.43371400198618,54.59981202096974,-0.9129248687775089,-0.9298528098281622,-1.7807370617358416,-0.5420473723093338,18.339775129476255,0.8247833251953196,0.5571259596389524,0.8910079956054702,-0.20954676571051323,1.9915627569214536,0.340730614947482,1.4412853762634583,-1.7261820983886693,94.4681992070526,44.105568612764294,0.5502773806579908,10,-0.8287525177001953,-1.3720026016235352,-2.2582497596740723,-1.1142559051513672,1.538543701171875,0,0.02001391641687178,-2.952368954499061,33.356277465820305,-1.2908941439865669,32.7694091796875,1.294731192595537,33.18180084228516,0.02001391641687178
6198,2004-10-05,34.593456268310554,34.641040802001946,33.92728042602539,33.935211181640625,2532582.0,0.015126827229341444,-1.1176483903277985,1.4310416321114767,58.862891050117376,53.60994758924401,-1.4684603016749307,-1.3575451194640422,-2.2382368605529095,-1.1018320758958282,19.505184455608877,0.7137603759765554,0.43379533387962965,1.3065732955932674,0.07699553607891119,2.5361510551076236,0.6917844158360893,1.9213621753504455,-2.168502459716798,97.95218817410894,48.92670733792949,0.6147888797571771,10,-1.1142539978027415,-1.6654348373413157,-2.690469741821296,-1.661470413208015,1.070636749267571,1,0.014442904186561911,1.309542351917153,34.077964782714844,-2.952368954499061,33.356277465820305,-1.2908941439865669,32.7694091796875,0.014442904186561911
6199,2004-10-06,34.712413787841804,34.72034454345703,34.07003402709961,34.54587173461914,1535689.0,0.0034387289494464124,6.130458423958507,0.2530091854771023,60.065467479210824,54.04340150113601,-1.5308298033791488,-1.3884125010971218,-2.338554113301001,-1.2592690272589735,20.828374353171863,0.6503105163574219,0.33083054592206196,1.3244152069091868,-0.025270508432015504,2.674100922250389,0.6495723492385821,1.9992580645797915,-2.154494759643555,99.6183150048655,51.87105923521075,0.6748428576706019,10,-1.1935596466064524,-1.7447404861450266,-2.8114099502563548,-1.8081855773925852,1.1895980834960866,2,0.008224820929945365,-1.1176483903277985,34.593456268310554,1.309542351917153,34.077964782714844,-2.952368954499061,33.356277465820305,0.008224820929945365
6200,2004-10-07,33.95900344848633,34.50621795654297,33.92728042602539,34.482425689697266,1678679.0,-0.021704348881072644,1.0277781489250832,-3.142883320353524,51.36297134654667,53.76223710584058,-0.6895519656485547,-0.5310626890191799,-1.5735956468182906,-0.5446777714023767,22.314965845518977,0.7851333618164134,0.17005737276388544,0.48773326873779155,-0.7807044315281217,1.7561709690037048,-0.14648558139516155,1.1219521188707446,-1.2280903790673747,61.904752815422924,16.454542084070127,0.6342188501329556,10,-0.44014930725097656,-0.8921966552734375,-2.095670223236084,-1.0547752380371094,2.0223159790039062,3,0.045072375220859495,6.130458423958507,34.712413787841804,-1.1176483903277985,34.593456268310554,1.309542351917153,34.077964782714844,0.045072375220859495
6201,2004-10-08,33.039051055908196,33.784530639648445,32.912158966064446,33.784530639648445,2553640.0,-0.027090088022566405,1.3404307578944072,1.4242413200011932,45.431460616544875,53.26515856279636,0.27692838187395097,0.42373158590346094,-0.6714662474511002,0.3418553544471834,23.06427755851922,1.046844482421882,0.0696532019808771,-0.4405464172363338,-1.6945374712432866,0.813444636770619,-1.0675419442398137,0.18644910976714613,-0.14898346856619327,7.017647493169877,-36.33443843834546,0.6269955270034774,10,0.47980308532715554,0.20222949981690164,-1.1757178306579519,-0.13482284545897727,2.8550300598144602,4,0.0710513545277569,1.0277781489250832,33.95900344848633,6.130458423958507,34.712413787841804,-1.1176483903277985,34.593456268310554,0.0710513545277569
6202,2004-10-11,33.37213516235352,33.49109649658203,33.158008575439446,33.17387008666992,1232183.0,0.010081527640781518,-1.8965665947917223,-0.2659564125000684,46.11525513633098,53.03612012943161,0.07479220678027332,0.13768131853733934,-1.0227054183064936,-0.022670535230155053,22.71148364200494,0.45204544067383523,0.06892599136909183,-0.1328403472900348,-1.3545525486994308,1.0888718541193612,-0.7436964479947363,0.47801575341466673,-0.4599761962890767,25.438550226264123,-12.884115683054869,0.6108561007046994,10,0.14671897888182883,0.0951690673828054,-1.465183734893806,-0.467906951904304,2.0461082458496023,0,0.06867878977699093,1.3404307578944072,33.039051055908196,1.0277781489250832,33.95900344848633,6.130458423958507,34.712413787841804,0.06867878977699093
6203,2004-10-12,33.17387008666992,33.41971969604492,32.93595123291016,33.380069732666016,1476425.0,-0.005941036577942982,2.3889260041152864,-1.0400200100049652,48.741701011519424,51.769096643867115,0.4162962084516266,0.28958190701899866,-0.8393932709149823,0.14407359938348918,21.478619975254855,0.4837684631347585,0.07892981305599278,-0.2922452926635728,-1.5036111376396661,0.9191205523125205,-0.8979282151516159,0.3134376298244703,1.5464744567871094,14.47368698642453,-26.055877409948792,0.6056829224880454,10,0.5075607299804688,0.29343414306640625,-1.1677861213684082,-0.2696418762207031,2.7677955627441406,1,0.07363139696499599,-1.8965665947917223,33.37213516235352,1.3404307578944072,33.039051055908196,1.0277781489250832,33.95900344848633,0.07363139696499599
6204,2004-10-13,32.69010162353516,33.380069732666016,32.515628814697266,33.308692932128906,2270308.0,-0.014582816592422443,1.2708260263951658,2.9999629999629653,47.97913664282321,51.68056505077635,0.9196983628609416,0.7269226833747524,-0.3678146483611684,0.595593963239601,20.192515184345574,0.86444091796875,0.12624856188320877,-0.7228784561157156,-1.97387569686952,0.5281187846380888,-1.3483770764926177,-0.09737983573881337,1.9945550537109327,8.7648829771132,-34.61990099104284,0.6254986203769031,10,0.9278850555419851,0.7772026062011648,-0.6860003471374583,0.2141265869140554,3.346729278564446,2,0.09097528751338735,2.3889260041152864,33.17387008666992,-1.8965665947917223,33.37213516235352,1.3404307578944072,33.039051055908196,0.09097528751338735
6205,2004-10-14,32.32529067993164,32.75354766845703,32.26184844970703,32.63458633422852,1671492.0,-0.011159676032970078,-1.2545696244599536,0.5000000000000172,45.32017866028485,50.59030843837382,1.3576582669139157,1.033543741816743,-0.01610473642777066,0.9255814290969511,18.96944414553695,0.49169921875,0.18306791154292767,-1.0171066284179702,-2.347891727107296,0.31367847027135554,-1.6824991777626295,-0.35171407907331087,2.2726048828125016,4.1664787730294774,-41.39445539095404,0.6653925493446624,10,1.1658058166503906,1.1420135498046875,-0.34696435928344727,0.26964378356933594,3.354663848876953,3,0.11064776576399882,1.2708260263951658,32.69010162353516,2.3889260041152864,33.17387008666992,-1.8965665947917223,33.37213516235352,0.11064776576399882
6206,2004-10-15,32.39666748046875,32.72182464599609,32.253917694091804,32.333221435546875,1460916.0,0.002208079155230136,-3.214361793506412,-0.20513073507646298,48.45755875348398,50.259624521873576,1.2693294376709687,0.896975111424446,-0.08442758932456229,0.8195693001571698,17.473406504409972,0.46790695190428266,0.1309397973685904,-0.8751470565795927,-2.25086714301014,0.5005730298509548,-1.5630070997948664,-0.18728701336431897,2.061065255493169,11.538331087601513,-37.54583709249983,0.6878600432152733,10,1.090463638305664,1.0706367492675781,-0.44808053970336914,-0.06740951538085938,3.6163711547851562,4,0.11064878661308586,-1.2545696244599536,32.32529067993164,1.2708260263951658,32.69010162353516,2.3889260041152864,33.17387008666992,0.11064878661308586
6207,2004-10-18,32.88043594360352,32.912158966064446,31.97634315490723,32.23805618286133,1467095.0,0.01493266131235349,1.651690554943059,10.124819624819736,52.58101639989863,49.56163844962705,0.6680835982271347,0.37496731298160313,-0.5239199198825233,0.29096400122855215,16.473320062881193,0.9358158111572159,0.1843605466831093,-0.35489749908446555,-1.7315470256110146,1.02175202744208,-1.04322226234774,0.33342726417880897,1.4009915890087896,62.63734811594435,8.05807668543882,0.6883247632632731,10,0.4679079055786062,0.4679079055786062,-0.9318490028381419,-0.7296180725097727,2.8708915710449148,0,0.09165465984964838,-3.214361793506412,32.39666748046875,-1.2545696244599536,32.32529067993164,1.2708260263951658,32.69010162353516,0.09165465984964838
6208,2004-10-19,32.404598236083984,32.88836669921875,32.35701370239258,32.87250518798828,1449063.0,-0.01447175786646182,1.1269860660431381,-0.7283961614290045,43.96550958136295,47.772754238755056,0.8948865666933301,0.775644825631673,0.0015485713180822813,0.724187803414722,15.728248349343604,0.5313529968261719,0.14704144743792114,-0.7577732086181612,-2.1487715105212217,0.6332250932848957,-1.453272359569688,-0.06227405766663452,1.646320858757818,30.508440031142946,-20.116797706259447,0.6954991509515289,10,0.8366823196411133,0.9437456130981445,-0.13482141494750977,-0.2855033874511719,3.592578887939453,1,0.09300054116280676,1.651690554943059,32.88043594360352,-3.214361793506412,32.39666748046875,-1.2545696244599536,32.32529067993164,0.09300054116280676
6209,2004-10-20,32.11116409301758,32.301498413085945,31.74635505676269,32.2777099609375,1320574.0,-0.009055324214439886,4.1852808608431395,0.3559380069950024,44.792952296919,47.04275212212977,0.8722566132480267,1.0261237661339848,0.3391589940464854,0.9752750497608389,15.353072395689418,0.6582431793212926,0.06431289675335705,-0.9905378341674833,-2.455624867657569,0.47454919932260253,-1.7230813509125298,-0.25799431742243684,1.7322974078307638,31.292486956351418,-19.05362633554507,0.7325435167450433,10,0.6542787551879883,1.1221857070922852,0.493682861328125,0.29343414306640625,3.8067092895507812,2,0.11928877898355017,1.1269860660431381,32.404598236083984,1.651690554943059,32.88043594360352,-3.214361793506412,32.39666748046875,0.11928877898355017
6210,2004-10-21,32.22219467163086,32.34115219116211,31.88117599487305,32.03978729248047,1396482.0,0.003457693974956877,1.1886826700548907,-1.0952380952380953,40.298486032167006,46.472421612754445,0.5464120744116201,0.9052934839224136,0.2681140454416422,0.824899131052824,15.785155117840038,0.45997619628905895,-0.11330725885336079,-0.8438194274902315,-2.3597952204548704,0.6721563654744038,-1.601807323972551,-0.08583153100791208,1.369614055927201,40.81643671560226,-7.92059508874852,0.7579878964823182,10,0.3965311050415039,1.011155128479004,0.46988916397094727,0.182403564453125,3.6243019104003906,3,0.11838536354655083,4.1852808608431395,32.11116409301758,1.1269860660431381,32.404598236083984,1.651690554943059,32.88043594360352,0.11838536354655083
6211,2004-10-22,31.75428581237793,32.253917694091804,31.556020736694336,32.09530258178711,1998830.0,-0.014521321841087564,1.1204713845689986,-1.8695338477947174,29.219829122809017,44.59515205569645,0.9084442185334254,1.3499743610393722,0.7793214902580559,1.2545211826522262,16.560168385894368,0.697896957397468,-0.3407904659528427,-1.2530415534973116,-2.878436959865681,0.3723538528710577,-2.0657392566814963,-0.44034385031312695,1.6160684746846883,14.619827934183565,-27.162131629987382,0.8126977031841843,10,0.7335844039916992,1.383896827697754,1.0547752380371094,0.6503124237060547,4.353921890258789,4,0.12362642131602986,1.1886826700548907,32.22219467163086,4.1852808608431395,32.11116409301758,1.1269860660431381,32.404598236083984,0.12362642131602986
6212,2004-10-25,33.95107269287109,34.14141082763672,32.515628814697266,32.555282592773445,6486361.0,0.06918079951389866,-1.2043042452830188,-4.093024816685362,45.58340947978763,44.24423077439292,-1.3383230907421648,-0.7793373384196443,-1.3543945510913815,-0.9669007375518746,17.376600276318594,2.387125015258789,-0.4241618153305282,0.8755419731140037,-0.7895816668034144,2.5406656130314254,0.042980153155291134,1.7081037930727163,-2.3950519561767507,92.63793361657648,55.56681570371294,0.83256181995871,10,-1.1023569107055593,-0.812890052795403,-1.106323719024651,-1.5464744567871023,2.712280273437507,0,0.060733454905411044,1.1204713845689986,31.75428581237793,1.1886826700548907,32.22219467163086,4.1852808608431395,32.11116409301758,0.060733454905411044
6213,2004-10-26,33.76866912841797,33.784530639648445,33.15007781982422,33.15007781982422,3795658.0,-0.005372542013714288,-1.0512826837691398,0.44318361947865703,43.56757456659901,43.754057210368,-1.1875589241541675,-0.5271468322596817,-1.1278917090578062,-0.8155081816930547,18.402063947737357,0.8009948730468679,-0.40203164471978425,0.6316760063171358,-1.0408574812458937,2.304209493880169,-0.20459073746437895,1.4679427500986506,-2.212648391723633,85.58276754735745,54.09265491850979,0.8362667437815161,10,-0.9199533462524414,-0.6304864883422852,-0.9239201545715332,-1.3640708923339844,2.736072540283203,1,0.05871295604486715,-1.2043042452830188,33.95107269287109,1.1204713845689986,31.75428581237793,1.1886826700548907,32.22219467163086,0.05871295604486715
6214,2004-10-27,34.30795288085937,34.426910400390625,33.54661178588867,33.744876861572266,2789308.0,0.01596994392614559,1.198023574235028,0.9102553034040339,52.4498986027208,44.54624831508311,-1.6463473215989026,-1.0305743456446095,-1.6166674412471878,-1.3832350660998713,18.952491314059074,0.8802986145019531,-0.39634513960079687,1.1146521568298269,-0.6381337383119856,2.8674380519716394,0.23825920925892063,1.9910451044007331,-2.7002243423461856,95.85642314870093,65.39572623754762,0.8763929475709058,10,-1.3164873123168874,-1.1697702407836843,-1.3957934379577566,-1.9033546447753835,2.1650657653808736,2,0.049237103974994145,-1.0512826837691398,33.76866912841797,-1.2043042452830188,33.95107269287109,1.1204713845689986,31.75428581237793,0.049237103974994145
6215,2004-10-28,34.363468170166016,34.537940979003906,33.94314193725586,34.101757049560554,1559269.0,0.0016181463668041296,-1.0547817034118314,0.46478825529953866,60.58301891048446,45.893521665860945,-1.544794425815482,-1.0124525157786763,-1.6245902696652479,-1.474377366656654,19.57409107810916,0.5947990417480469,-0.39532256973823365,1.0904644966125474,-0.7250118932303096,2.9059408864554044,0.18272630169111892,1.998202691533976,-2.6429723571777366,94.14897801885013,58.214492946507285,0.907738194921429,10,-1.3164873123168945,-1.225285530090332,-1.4076905250549316,-1.9588699340820312,1.9588661193847656,3,0.04523423551735273,1.198023574235028,34.30795288085937,-1.0512826837691398,33.76866912841797,-1.2043042452830188,33.95107269287109,0.04523423551735273
6216,2004-10-29,34.41105270385742,34.466564178466804,34.077964782714844,34.236576080322266,1566330.0,0.0013847418850672089,1.7222415221398892,0.6666763839897566,58.69856560191374,46.57324935497374,-1.4266125386621198,-1.0297606384821805,-1.6140997879793844,-1.556027692103882,18.861641297515945,0.38859939575196023,-0.34731007145769155,1.0853102684020968,-0.8002792672533658,2.9708998040575594,0.1425155005743619,2.0281050362298316,-2.521510180908205,93.72558414145777,54.13098768926058,0.9427947678277318,10,-1.3640718460083008,-1.2728700637817383,-1.3006281852722168,-2.0064544677734375,1.5306129455566406,4,0.04171461682754374,-1.0547817034118314,34.363468170166016,1.198023574235028,34.30795288085937,-1.0512826837691398,33.76866912841797,0.04171461682754374
6217,2004-11-01,34.759998321533196,35.14860153198242,34.10968780517578,34.30002212524414,4087942.0,0.010140509814646315,-1.4717066751372692,2.636319909047141,62.95336658431799,48.68301124419096,-1.6549384764515835,-1.3965942644959597,-1.9043202485415875,-1.9336835882703554,18.177635783208,1.0389137268066406,-0.23164468367946967,1.4001542091369572,-0.5656787071583125,3.365987125432227,0.41723775098932236,2.383070667284592,-2.711551891220701,80.55548662819848,36.222476411982164,0.9829164581476356,11,-1.4076871871948171,-1.4076871871948171,-1.661468982696526,-2.3554000854492116,1.0706367492675852,0,0.0387862326296009,1.7222415221398892,34.41105270385742,-1.0547817034118314,34.363468170166016,1.198023574235028,34.30795288085937,0.0387862326296009
6218,2004-11-02,35.09308624267578,35.29135131835937,34.641040802001946,34.7362060546875,3074153.0,0.009582506824697967,-1.3768194746527742,0.7758666445513472,70.11951720415331,51.49707401166144,-1.7506596384505784,-1.7816795949942161,-2.1718120187837258,-2.295229317407596,16.96406394113997,0.6503105163574219,-0.12528759678110646,1.7082606315612807,-0.3347618113504396,3.7512830744729975,0.6867494101054206,2.729771853017141,-2.796627404229689,88.63640835816756,38.15999595207606,1.0215112214558586,11,-1.6694002151489258,-1.6694002151489258,-2.1055855751037598,-2.688488006591797,0.5313529968261719,1,0.04474575740572084,-1.4717066751372692,34.759998321533196,1.7222415221398892,34.41105270385742,-1.0547817034118314,34.363468170166016,0.04474575740572084
6219,2004-11-03,34.99791717529297,35.41031265258789,34.783790588378906,35.29135131835937,2302840.0,-0.0027119036132843277,1.3581971685380352,-0.8222203219530767,73.4353215857852,55.17894462873013,-1.3443103378988468,-1.753950598216612,-2.0212826138927653,-2.220622915357694,15.637618399142427,0.6265220642089844,-0.07907351406529983,1.5988163948059082,-0.4868094359887394,3.684442225600556,0.5560034794085809,2.6416293102032355,-2.4019690888555516,71.89178648501078,14.914815520557553,1.0428129153973245,11,-1.5147504806518555,-1.5147504806518555,-2.030243396759033,-2.5933189392089844,0.5234222412109375,2,0.043054690536611595,-1.3768194746527742,35.09308624267578,-1.4717066751372692,34.759998321533196,1.7222415221398892,34.41105270385742,0.043054690536611595
6220,2004-11-04,35.48961639404297,35.50547790527344,34.79965209960937,34.894821166992195,1921030.0,0.014049385175901818,1.2531691813100727,-2.0270143782013195,75.25905549342198,60.294414225464905,-1.479354187151813,-2.2399437421407953,-2.458180835181139,-2.7339066028778802,14.619714423074875,0.7058258056640696,0.09773503425974894,2.0139849662780733,-0.26180720290762594,4.289777135463773,0.8760888816852272,3.1518810508709194,-2.555944559667495,98.88887107377062,34.67031122651102,1.1378960845928487,11,-1.4790630340576172,-1.958867073059082,-2.5516819953918457,-3.0850181579589844,0.2775764465332031,3,0.0277095768316713,1.3581971685380352,34.99791717529297,-1.3768194746527742,35.09308624267578,-1.4717066751372692,34.759998321533196,0.0277095768316713
6221,2004-11-05,35.38652038574219,36.13199996948242,34.91861343383789,35.679954528808594,4076468.0,-0.002904962599654559,1.0264904881436272,-0.4933364117956473,71.82322442455154,63.209949219327555,-0.9016614810634351,-2.057450554423909,-2.2865458826714473,-2.6477685954672197,15.801276110276897,1.2133865356445312,0.30807196811768023,1.7935154914855929,-0.6251272798661205,4.212158262837306,0.5841941058097362,3.0028368771614495,-2.0927957014409984,63.137264518416934,-1.2283784676743963,1.2093213856758565,11,-0.7454814910888672,-1.5425100326538086,-2.4624648094177246,-2.981922149658203,0.063446044921875,4,0.026445490927264226,1.2531691813100727,35.48961639404297,1.3581971685380352,34.99791717529297,-1.3768194746527742,35.09308624267578,0.026445490927264226
6222,2004-11-08,35.664093017578125,35.7037467956543,35.29928207397461,35.44203567504883,2449865.0,0.00784402164468756,1.6842191870988974,-0.7567535945503236,79.39915359207274,67.19123577771353,-1.0177115854615906,-2.2709439377110883,-2.486339009670459,-2.93731169524159,17.04669085925418,0.4044647216796875,0.5714980475561617,1.9564902305603056,-0.6294912119095528,4.542471673030164,0.6634995093253764,3.2494809517952348,-1.9162442876479417,68.61705121710357,-0.03000725894578693,1.2929907212349292,11,-0.8247871398925781,-1.820082664489746,-2.7221932411193848,-3.2594947814941406,-0.5868682861328196,0,0.007782971845074815,1.0264904881436272,35.38652038574219,1.2531691813100727,35.48961639404297,1.3581971685380352,34.99791717529297,0.007782971845074815
6223,2004-11-09,35.61650848388672,35.68788528442383,35.48961639404297,35.67202377319336,1829360.0,-0.0013342420811865985,3.5454545454545454,-0.25000429472092905,83.08384074334376,70.59500712667163,-0.7604114332061727,-2.140736965882766,-2.357111942360106,-2.9017159631222285,18.747407370412624,0.19826889038085938,0.9746618746522699,1.786773777008058,-0.9209306827232879,4.494478236739404,0.43292154714238507,3.140626006873731,-1.4871955556281762,61.76473084812903,-11.127938753101056,1.3538522298656732,11,-0.5789375305175781,-1.7724981307983398,-2.6389212608337402,-3.2119102478027344,-0.5789375305175781,1,0.0060120038720510305,1.6842191870988974,35.664093017578125,1.0264904881436272,35.38652038574219,1.2531691813100727,35.48961639404297,0.0060120038720510305
6224,2004-11-10,35.664093017578125,35.894081115722656,35.41031265258789,35.62443923950195,1597475.0,0.0013360246615115035,-1.0677977156180958,-0.7142857142857143,82.87879339999427,73.07231540328382,-0.6653679249629505,-2.0596953186727376,-2.3213290559577615,-2.955815844950564,20.568306391857305,0.4837684631347656,1.1360322347471836,1.6856587409973116,-1.0844553342795038,4.455772816274127,0.30060170335890035,3.070715778635723,-1.2143501627237612,64.88102225518033,-11.570514038514574,1.3850570376384086,11,-0.5591106414794922,-1.820082664489746,-2.4604811668395996,-3.037435531616211,-0.8168563842773438,2,-0.001111868400988869,3.5454545454545454,35.61650848388672,1.6842191870988974,35.664093017578125,1.0264904881436272,35.38652038574219,-0.001111868400988869
6225,2004-11-11,35.90201187133789,36.028900146484375,35.53720092773437,35.664093017578125,1406570.0,0.006671103444085835,1.0000155165057119,5.9999037999038,91.44218055776315,76.71049484282265,-0.7399018382182163,-2.1248587098510328,-2.4795783475333764,-3.204884327566873,22.15092157683146,0.4916992187500071,1.3517668859925607,1.744741535186769,-1.0377941217684281,4.527277192141966,0.353473706709174,3.136009363664364,-1.1831078781430406,81.04576807238385,-3.0937568220019784,1.3912678284775977,11,-0.7811679840087891,-2.0580015182495117,-2.658748149871826,-3.2357025146484375,-0.6423835754394531,3,-0.010603095341793156,-1.0677977156180958,35.664093017578125,3.5454545454545454,35.61650848388672,1.6842191870988974,35.664093017578125,-0.010603095341793156
6226,2004-11-12,35.981319427490234,36.00511169433594,35.4975471496582,35.735469818115234,1637699.0,0.0022090003322532414,2.4594784326980577,1.0333338677868813,85.164883811588,79.17844120140822,-0.6403861832879301,-2.0257023910345424,-2.4973612165149888,-3.3015782552485433,23.775772990759506,0.5075645446777344,1.4643025097073803,1.6448164939880385,-1.1219731498788335,4.4116061378549105,0.26142167205460254,3.0282113159214745,-1.0363200780893749,93.47868141060832,9.983950350258539,1.383394821933435,11,-0.5947990417480469,-2.1373090744018555,-2.6884889602661133,-3.3150100708007812,-0.6661758422851562,4,-0.005951048775339474,1.0000155165057119,35.90201187133789,-1.0677977156180958,35.664093017578125,3.5454545454545454,35.61650848388672,-0.005951048775339474
6227,2004-11-15,35.894081115722656,35.981319427490234,35.4578971862793,35.973388671875,1671366.0,-0.0024245445457713455,9.999839666506332,-0.3225856504468719,88.0681554199383,81.17273433649544,-0.41947267311510217,-1.7930434358696772,-2.354479411403787,-3.227724804812489,25.042940775434968,0.5234222412109375,1.520974747252012,1.406895923614499,-1.3542502642909326,4.168042111519934,0.02632282966177968,2.7874690175672185,-0.7591616671087493,78.20534167082924,-4.817678228263304,1.380573093952717,11,-0.4361858367919922,-2.0500707626342773,-2.5140137672424316,-3.227771759033203,-0.4203224182128835,0,-0.01237292253357225,2.4594784326980577,35.981319427490234,1.0000155165057119,35.90201187133789,-1.0677977156180958,35.664093017578125,-0.01237292253357225
6228,2004-11-16,35.418243408203125,35.838565826416016,35.33100509643555,35.78305053710937,1465708.0,-0.01325671789689864,1.1333354711475252,4.599903799903711,70.34884208701204,80.82979216996509,0.11995347279316348,-1.1382115116987706,-1.8263575536865062,-2.7517129590049336,26.272660120625034,0.5630760192871094,1.5897803540425883,0.7803759574890137,-1.8268713264591483,3.3876232414371756,-0.5232476844850638,2.083999599463091,-0.12379107625025654,12.500204975157011,-66.05330945181385,1.30362364197408,11,0.04758262634277344,-1.574233055114746,-1.9251642227172852,-2.751934051513672,0.3965301513671875,1,-0.009628333986739679,9.999839666506332,35.894081115722656,2.4594784326980577,35.981319427490234,1.0000155165057119,35.90201187133789,-0.009628333986739679
6229,2004-11-17,35.94166564941406,35.981319427490234,35.4975471496582,35.592716217041016,1585496.0,0.014778323000900428,1.2592615686099853,-0.9565312865986467,74.68982186017367,80.76654398849305,-0.28554820090771216,-1.4334415498674318,-2.293403499495753,-3.26988957528323,26.78507824814481,0.5630760192871094,1.619433203617973,1.1122731208801255,-1.266195213101227,3.490741454861478,-0.07696104611054722,2.3015072878707983,-0.6106605529785156,87.50034162526168,10.46847317392448,1.1892341669906756,11,-0.41635894775390625,-2.0976552963256836,-2.367298126220703,-3.2753562927246094,-0.6503143310546946,2,-0.025154501877117652,1.1333354711475252,35.418243408203125,9.999839666506332,35.894081115722656,2.4594784326980577,35.981319427490234,-0.025154501877117652
6230,2004-11-18,36.03683090209961,36.084415435791016,35.798912048339844,35.87821960449219,1978276.0,0.0026477696836262332,1.2500037578727434,0.4545394916643892,75.06109622744026,81.12630752214734,-0.3295877177123643,-1.2945427173048643,-2.3171409634108215,-3.358062883124447,27.44765956017986,0.2855033874511719,1.5808470076698384,1.0167065620422377,-1.0760948572193598,3.1095079813038353,-0.029694147588557485,2.063107271673033,-0.7058258056640625,93.68411459124465,17.988772007570702,1.0464007096307972,11,-0.3449821472167969,-2.1928205490112305,-2.494185447692871,-3.3705215454101562,-0.5472145080566406,3,-0.033010512828682725,1.2592615686099853,35.94166564941406,1.1333354711475252,35.418243408203125,9.999839666506332,35.894081115722656,-0.033010512828682725
6231,2004-11-19,35.679954528808594,36.16372299194336,35.63236999511719,36.14786148071289,1680696.0,-0.009903100920847674,1.1269860660431381,-2.950022848072344,64.1463812374103,79.43155503829597,0.0819024903385639,-0.662449744061341,-1.9101746691665795,-2.9922732828086396,27.5873134990384,0.5313529968261719,1.5267027599889218,0.4635467529296875,-0.9730622150556059,1.9001557209149809,-0.2547577310629592,1.1818512369223342,-0.2207902526855463,41.90487970241695,-31.80523392320488,0.7183044839926479,11,0.06740951538085938,-1.820082664489746,-2.200754165649414,-3.0136451721191406,-0.3013648986816406,4,-0.011780458760696555,1.2500037578727434,36.03683090209961,1.2592615686099853,35.94166564941406,1.1333354711475252,35.418243408203125,-0.011780458760696555
6232,2004-11-22,36.013038635253906,36.04476165771485,35.52927017211914,35.679954528808594,1814860.0,0.009335328781777896,1.600011544233598,-0.7118597086230933,64.14633917426113,77.32738819728678,-0.21956826097967053,-0.8781597045990139,-2.188009971504961,-3.3096048674012692,29.305868953926996,0.5154914855957102,1.4178631743588568,0.6935325622558608,-0.653919456551705,2.0409845810634266,0.019806552852074333,1.3672585716596473,0.15068435668945312,81.90451322082349,9.665978831215895,0.6737260094037844,11,-0.2656745910644531,-2.1531667709350586,-2.535820960998535,-3.346729278564453,-0.8802986145019602,0,-0.019378954859022746,1.1269860660431381,35.679954528808594,1.2500037578727434,36.03683090209961,1.2592615686099853,35.94166564941406,-0.019378954859022746
6233,2004-11-23,35.75132751464844,35.91787338256836,35.48961639404297,35.608577728271484,1339110.0,-0.007267121312814595,-1.2500025052359431,0.4285697924778964,61.02089876053811,74.8987332373472,0.07071447327811597,-0.48517191329863607,-1.9079784874188093,-3.013242395475899,31.08180616530961,0.5234222412109375,1.3455080666612602,0.33268852233887003,-0.8106266751797477,1.4760037198574878,-0.23896907642043885,0.9043461210981789,0.4123954772949219,38.82340291885713,-32.07683627188402,0.5716575987593094,11,-0.003963470458984375,-1.8914556503295898,-2.4029836654663086,-3.0850181579589844,-0.5789337158203125,1,-0.007763874419067007,1.600011544233598,36.013038635253906,1.1269860660431381,35.679954528808594,1.2500037578727434,36.03683090209961,-0.007763874419067007
6234,2004-11-24,35.99717712402344,36.10027694702149,35.68788528442383,35.75132751464844,1138748.0,0.006876656797548675,-1.212792958755539,1.722241522139975,58.00001443025736,71.18293700095768,-0.13736365679135076,-0.6302959413097966,-2.1258815592978166,-3.233676025185929,32.307313568567366,0.41239166259766336,1.2094556294123038,0.4940769195556669,-0.5489414330769264,1.5370952721882603,-0.027432256760633322,1.0155860958719671,0.13958160400390796,75.29383803115786,7.606228317355942,0.5215091763162967,11,-0.24981307983398438,-2.13730525970459,-2.702364921569824,-3.3308677673339844,-1.2213172912597656,2,-0.005067163011829412,-1.2500025052359431,35.75132751464844,1.600011544233598,36.013038635253906,1.1269860660431381,35.679954528808594,-0.005067163011829412
6235,2004-11-26,35.91787338256836,36.06062316894531,35.553062438964844,35.72753524780273,620253.0,-0.002203054455682696,1.1333354711475252,0.7742055610725215,58.43830912741155,68.21331759160475,-0.062104275184410085,-0.45172960741351176,-2.0184652575401856,-3.130172475843416,33.35489363109932,0.5075607299804688,1.0555592704820072,0.33705291748047017,-0.5713790961513112,1.2454849311122516,-0.11716308933542052,0.7912689242963609,0.19299965209960845,63.529564887699266,-4.5380913985673175,0.4542160068158919,11,-0.17050933837890625,-2.0580015182495117,-2.9184770584106445,-3.2515640258789062,-1.6971588134765554,4,-0.017443183719029864,-1.212792958755539,35.99717712402344,-1.2500025052359431,35.75132751464844,1.600011544233598,36.013038635253906,-0.017443183719029864
6236,2004-11-29,35.84649658203125,35.981319427490234,35.65616226196289,35.9495964050293,1360546.0,-0.0019872223440642323,2.9047160951922857,-0.5416666666666464,53.09971787744265,64.32793564243856,-0.013257468436975728,-0.2817442206985419,-1.9215267209288527,-3.0297000375369123,34.459086221924906,0.32515716552734375,0.8954893883152977,0.19390392303466797,-0.5343432391204814,0.9221510851898174,-0.17021965804291028,0.5580275041122462,0.2537803649902415,58.44166390764607,-9.161728556036145,0.3641235810775747,11,-0.09913253784179688,-1.9866247177124023,-2.9204587936401367,-3.180187225341797,-1.7685317993164062,0,-0.009955789882327704,1.1333354711475252,35.91787338256836,-1.212792958755539,35.99717712402344,-1.2500025052359431,35.75132751464844,-0.009955789882327704
6237,2004-11-30,36.10820770263672,36.20337677001953,35.78305053710937,35.84649658203125,2049015.0,0.007300884202353419,-1.1632669088052976,-2.5384245384245383,57.78895565535611,62.9323927055879,-0.26976968085793374,-0.460902787549216,-2.1477163178823915,-3.261258087639135,35.028562155227405,0.42032623291016336,0.6733874287693169,0.38820457458496094,-0.23403427845311597,1.0104434276230378,0.07708514806592603,0.6993240011039958,-0.61859130859375,86.66652414648225,17.567610747598835,0.31111942651903673,11,-0.26171112060546875,-1.7487049102783203,-3.2951812744140625,-3.4339675903320312,-2.2602310180664134,1,-0.020206432801052276,2.9047160951922857,35.84649658203125,1.1333354711475252,35.91787338256836,-1.212792958755539,35.99717712402344,-0.020206432801052276
6238,2004-12-01,36.663352966308594,36.72679901123047,36.084415435791016,36.11613845825195,1582722.0,0.01537448959648402,-1.1038974019402676,2.0909104159986005,63.63638256625319,61.70423278404118,-0.7037267164244696,-0.9406009120496464,-2.6683381959504544,-3.7824627551458363,35.73093474862869,0.6423835754394531,0.5841920402891674,0.8648365020751925,0.1823167262914538,1.5473562778589312,0.5235766141833267,1.2060963899670583,-1.1594613647460932,94.59452432334052,23.93091844858776,0.3412598878918686,12,-0.555145263671875,-1.72491455078125,-3.6699037551879883,-3.9177370071411133,-2.878822326660149,2,-0.04174776232177102,-1.1632669088052976,36.10820770263672,2.9047160951922857,35.84649658203125,1.1333354711475252,35.91787338256836,-0.04174776232177102
6239,2004-12-02,36.50474166870117,36.67921447753906,36.21130752563477,36.28268051147461,1734412.0,-0.0043261536322980465,-1.5652292119793147,0.4058027591687638,58.40711637430137,59.853790578136866,-0.5105312614551849,-0.6991603210818553,-2.458949405389774,-3.5896022467244677,36.35608376560721,0.46790695190428977,0.4894485809656359,0.6308839797973604,-0.010984464810768202,1.272752424405489,0.30994975749329967,0.9518182021014212,-0.9519337707519497,81.0811601362419,11.246239553062551,0.320934222304063,12,-0.3965339660644531,-1.3680362701416016,-3.5112924575805664,-3.7591257095336914,-2.6964187622070312,3,-0.03649793996530015,-1.1038974019402676,36.663352966308594,-1.1632669088052976,36.10820770263672,2.9047160951922857,35.84649658203125,-0.03649793996530015
6240,2004-12-03,36.47301864624024,36.59990692138672,35.80684280395508,36.13199996948242,2475714.0,-0.0008690110109210725,1.6666794935929503,1.5356971071257106,56.950684736491425,59.05426874470143,-0.4586613539769786,-0.6218693352359494,-2.3632428327239623,-3.5083978042821755,36.53487698520582,0.7930641174316406,0.49383004895207705,0.5499908447265724,-0.11807394987930309,1.218055639332448,0.21595844742363113,0.8840232420295138,-0.8732511037597703,76.29631477120151,9.061711488397407,0.33403239730293877,12,-0.36481094360352273,-1.1380481719970774,-3.4081945419311594,-3.5925817489624094,-2.6012535095214915,4,-0.04653189882465403,-1.5652292119793147,36.50474166870117,-1.1038974019402676,36.663352966308594,-1.1632669088052976,36.10820770263672,-0.04653189882465403
6241,2004-12-06,36.32233428955078,36.50474166870117,36.20337677001953,36.47301864624024,1530393.0,-0.004131392527472966,1.8147791851495556,-0.4418654078482375,55.94713142978228,58.14324566198156,-0.2316312850965403,-0.4189618410381257,-2.148751017946168,-3.317596623187903,36.14930599756362,0.3013648986816406,0.4283450146122689,0.3525157928466811,-0.28784484363605145,0.9928764293294137,0.03233547460531838,0.6726961110880438,-0.6774854883203076,57.14274165514709,-8.344578083037376,0.3201803182413655,12,-0.2141265869140625,-0.919952392578125,-3.229752540588379,-3.354660987854004,-2.7598609924316406,0,-0.057860260403571395,1.6666794935929503,36.47301864624024,-1.5652292119793147,36.50474166870117,-1.1038974019402676,36.663352966308594,-0.057860260403571395
6242,2004-12-07,35.94166564941406,36.465087890625,35.94166564941406,36.30647277832031,1306578.0,-0.010480291192249469,-1.8695834030450058,2.421001999949254,57.466084522615034,57.74826630221233,0.15404821151091141,-0.01731993051620151,-1.6963891407998872,-2.899503844719291,35.50798006545004,0.5234222412109375,0.3411118986129793,-0.04203147888183878,-0.6663231572569899,0.5822601994933123,-0.3541773180694179,0.2701143603057403,-0.2535388397835874,14.655354721534577,-55.15778870862779,0.31214583918757705,12,0.19826507568359375,-0.5234222412109375,-2.84908390045166,-2.973992347717285,-3.0295066833496165,1,-0.05185349184643595,1.8147791851495556,36.32233428955078,1.6666794935929503,36.47301864624024,-1.5652292119793147,36.50474166870117,-0.05185349184643595
6243,2004-12-08,35.83063507080078,36.05269241333008,35.4975471496582,35.99717712402344,1489287.0,-0.0030891884559915983,3.0,0.4565208298477497,48.2050972131091,56.659942166973636,0.3101245393498715,0.11655059925838884,-1.5119433245182847,-2.7528344065810444,34.47916748032643,0.555145263671875,0.320405937488907,-0.16376838684082173,-0.7685864902702093,0.44104971658856584,-0.4661774385555191,0.1386406648738756,0.8961639404296875,28.187960628472368,-37.760798854335945,0.3024090517146947,12,0.2815380096435547,-0.1467151641845703,-2.4783239364624023,-2.6488332748413086,-2.2047195434570312,2,-0.05533416815841452,-1.8695834030450058,35.94166564941406,1.8147791851495556,36.32233428955078,1.6666794935929503,36.47301864624024,-0.05533416815841452
6244,2004-12-09,35.62443923950195,35.84649658203125,35.172393798828125,35.48961639404297,2383414.0,-0.005754735602408023,1.3287582776002371,-0.8095423519171744,43.56436822391184,55.00728206658478,0.5116976940426525,0.33689619167492424,-1.2539235940049167,-2.5125966805877766,33.0165943458754,0.674102783203125,0.2690753556139498,-0.36798152923584126,-0.9775997654949791,0.24163670702329654,-0.6727906473654102,-0.06317241110627236,1.0777747344970692,31.666639943989267,-29.50255039023842,0.3048091181295706,12,0.32515716552734375,0.13085556030273438,-2.2007532119750977,-2.371262550354004,-0.6185913085937571,3,-0.051647370151818084,3.0,35.83063507080078,-1.8695834030450058,35.94166564941406,1.8147791851495556,36.32233428955078,-0.051647370151818084
6245,2004-12-10,35.521339416503906,35.72753524780273,35.29135131835937,35.48961639404297,1289429.0,-0.002894075673862795,-1.03703769685734,0.23529411764705882,47.31178624627607,54.36417855201072,0.6175789336718438,0.4321724352142624,-1.0858347543253473,-2.3741893351001977,31.35162596316981,0.4361839294433594,0.24382035508008215,-0.4520477294921861,-1.096336266881515,0.19224080789714293,-0.7741919981868506,-0.12990346079752157,1.119681750488283,26.190278497539133,-35.87011287365617,0.3221442686946634,12,0.4282569885253906,0.24188613891601562,-2.038172721862793,-2.208682060241699,-0.6899642944336009,4,-0.0482249976534912,1.3287582776002371,35.62443923950195,3.0,35.83063507080078,-1.8695834030450058,35.94166564941406,-0.0482249976534912
6246,2004-12-13,35.76719284057617,35.83063507080078,35.47375869750977,35.76719284057617,1043169.0,0.006921288107678558,4.625217966448087,0.0,45.70644722448366,53.02167761524711,0.4015170769472789,0.17861221072851663,-1.2814218042120373,-2.580794456104215,29.72047227026082,0.3568763732910085,0.22072988978781183,-0.19548797607421875,-0.8463048438303105,0.45532889168187296,-0.5208964099522646,0.1299204578038271,0.8150832316894565,46.012358648693315,-12.978648713026253,0.32540843387804613,12,0.182403564453125,0.05551338195800781,-1.9965415000915527,-2.4069528579711914,-1.2689056396484446,0,-0.05299347120434761,-1.03703769685734,35.521339416503906,1.3287582776002371,35.62443923950195,3.0,35.83063507080078,-0.05299347120434761
6247,2004-12-14,35.44996643066406,35.75925827026367,35.307212829589844,35.65616226196289,1893668.0,-0.008869200647813491,1.192331529531474,-100.0,44.837019744805,50.93285952397508,0.6878918826598621,0.4857661904242576,-0.9398445337483992,-2.2222203200842756,28.108009103024845,0.4599800109863281,0.19322903334513342,-0.49050865173339986,-1.1803187793689958,0.19930147590219605,-0.8354137155511978,-0.1456035879156019,1.075914350664064,31.53164474682036,-28.770729078531847,0.3449050638177967,12,0.47583770751953125,0.4996299743652344,-1.207441806793213,-1.7764654159545898,-1.483032226562507,1,-0.05324386236688361,4.625217966448087,35.76719284057617,-1.03703769685734,35.521339416503906,1.3287582776002371,35.62443923950195,-0.05324386236688361
6248,2004-12-15,35.077224731445305,35.521339416503906,34.93447113037109,35.346866607666016,2124797.0,-0.01051458539312855,-1.1142727566326702,1.3076980001110365,34.89589465957508,48.32050155567216,0.9074035291502724,0.876593068978778,-0.5631995769349842,-1.808359051075115,26.959805740973774,0.5868682861328196,0.18237134321073967,-0.8461994171142635,-1.6038816332234092,-0.08851720100511784,-1.2250405251688363,-0.46735830905969067,1.394516570582823,15.65237031646034,-40.987573521189496,0.37884110805457305,12,0.6899642944336009,0.7534103393554759,-0.7355666160583425,-1.4037237167358327,-0.7772026062011648,2,-0.06172283531427636,1.192331529531474,35.44996643066406,4.625217966448087,35.76719284057617,-1.03703769685734,35.521339416503906,-0.06172283531427636
6249,2004-12-16,35.03757095336914,35.26755905151367,34.831375122070305,34.839305877685554,1848653.0,-0.0011304707935065883,-3.0740753937146112,-0.7352903727806008,35.35622363351152,45.921116988674406,0.8013201131713785,0.8907085748993921,-0.5238577880426192,-1.748166073915442,25.653729058004863,0.4361839294433665,0.1287272378270572,-0.8406484603881808,-1.6954091086946477,0.014112187918286168,-1.2680287845414142,-0.4132681362349473,1.3419341383595622,20.634853979767694,-33.682266391487275,0.427380324153233,12,0.6304874420166016,0.74151611328125,-0.5967803001403809,-1.364069938659668,-0.4361839294433594,3,-0.04028976289207198,-1.1142727566326702,35.077224731445305,1.192331529531474,35.44996643066406,4.625217966448087,35.76719284057617,-0.04028976289207198
6250,2004-12-17,34.84723663330078,35.26755905151367,34.69655227661133,34.69655227661133,3639302.0,-0.005432292104999847,-6.578846105161895,0.7600146226959906,34.01020124133822,43.4836803010695,0.8233710468672157,1.0407096687415134,-0.3117652080523712,-1.5375577246816405,24.245053235248225,0.5710067749023438,-0.011605201338440452,-0.9715030670165987,-1.9380417694996694,-0.0049643645335279984,-1.4547724182581376,-0.4882337157750598,1.4084180608552472,13.286892055985172,-38.835136893924236,0.48326935124153597,12,0.7335834503173828,0.8644390106201172,-0.3727402687072754,-1.1737356185913086,-0.2855033874511719,4,0.004551617658424156,-3.0740753937146112,35.03757095336914,-1.1142727566326702,35.077224731445305,1.192331529531474,35.44996643066406,0.004551617658424156
6251,2004-12-20,35.25962829589844,35.35479736328125,34.98998641967773,35.04550170898437,2458692.0,0.011834271593391232,-1.2439053004527953,1.421027315764205,37.04601358465251,41.21478353018477,0.27310122063850883,0.6273797240799226,-0.6675006227463172,-1.9364420470609929,23.109567928809987,0.5075607299804688,-0.11740605424733985,-0.5380950927734389,-1.535137728482809,0.4589475429359311,-1.0366164106281204,-0.039573774918757465,0.8401161565031217,52.98511748784917,5.0165759755852335,0.4985213178546842,12,0.11499404907226562,0.45204734802246094,-0.7772011756896973,-1.5861272811889648,-1.0309829711914062,0,-0.012145708690807444,-6.578846105161895,34.84723663330078,-3.0740753937146112,35.03757095336914,-1.1142727566326702,35.077224731445305,-0.012145708690807444
6252,2004-12-21,35.31514358520508,35.52927017211914,35.085155487060554,35.20411682128906,1675653.0,0.0015744717681296372,-1.545438644438434,0.5185099408536847,25.714328906699862,38.71580927391708,0.13339566428159344,0.5448329656959459,-0.6752843816810667,-1.9798895215804322,22.026589606454433,0.44411468505858664,-0.2231394903812145,-0.4476850509643526,-1.4617042887155307,0.5663341867868255,-0.9546946698399452,0.05932456791123997,0.6442816496174544,74.28581899474099,30.884376083666453,0.5070096188755904,12,-0.04361915588378906,0.3965320587158203,-0.6998782157897949,-1.5425090789794922,-1.0547752380371094,1,-0.023130484583943844,-1.2439053004527953,35.25962829589844,-6.578846105161895,34.84723663330078,-3.0740753937146112,35.03757095336914,-0.023130484583943844
6253,2004-12-22,35.47375869750977,35.76719284057617,35.23583984375,35.32307434082031,1884841.0,0.004491419153429321,-2.268322442131938,1.3571894863426168,31.428642106970372,37.36739526092359,-0.09070459247268303,0.38404718023188167,-0.7769490675273616,-2.122479500277464,20.798839930706777,0.5313529968261719,-0.31984011390810707,-0.2751914978027301,-1.2974380691751932,0.747055073569733,-0.7863147834889617,0.23593178788350144,0.3593792414916379,72.59265593489744,32.55469686436792,0.511123285686233,12,-0.21016502380371804,0.2379169464111257,-0.8228058815002512,-1.6297483444213938,-0.9913330078125071,2,-0.04247715913774863,-1.545438644438434,35.31514358520508,-1.2439053004527953,35.25962829589844,-6.578846105161895,34.84723663330078,-0.04247715913774863
6254,2004-12-23,35.81477355957031,35.854427337646484,35.35479736328125,35.48168563842773,1881437.0,0.00961315841854904,1.423062336388948,2.2105009999746272,39.331611272614325,36.48070915273895,-0.4491099430857943,0.030215612448202478,-1.0402809966698712,-2.441018080772878,19.209664609540994,0.4996299743652344,-0.39306020053560076,0.07494354248046875,-0.9412149412602702,1.0911020262212077,-0.4331356993899007,0.5830227843508382,-1.1182212829589844,96.5752973346951,58.59881625540957,0.5080792418703689,12,-0.5392837524414062,-0.10309791564941406,-1.1598553657531738,-1.9707632064819336,-0.9358139038085938,3,-0.04229403912903995,-2.268322442131938,35.47375869750977,-1.545438644438434,35.31514358520508,-1.2439053004527953,35.25962829589844,-0.04229403912903995
6255,2004-12-27,35.29135131835937,35.77511978149414,35.26755905151367,35.72753524780273,1482478.0,-0.014614701956452203,-1.0983622069596963,-1.3095159018289402,35.091766398361855,35.30130017205875,0.042753662161437944,0.5315464234702603,-0.4318956345042082,-1.8961622682934731,17.937592904003772,0.5472145080566406,-0.43643877904496975,-0.4171525955200295,-1.4487127846203052,0.6144075935802462,-0.9329326900701673,0.09862749903010837,-0.5716415405273381,34.8624055637927,-0.6611827957771155,0.5157800945501363,12,-0.015861511230461645,0.42032432556153054,-0.6066927909851003,-1.447340965270989,-0.6661720275878835,0,-0.019550520698669027,1.423062336388948,35.81477355957031,-2.268322442131938,35.47375869750977,-1.545438644438434,35.31514358520508,-0.019550520698669027
6256,2004-12-28,35.48961639404297,35.60064697265625,35.132740020751946,35.2516975402832,1674392.0,0.005617950808827654,1.0344664582314271,-0.5454553405105691,43.09924343361878,35.10821391526028,-0.2224157483527307,0.32166588934563833,-0.5434430158943968,-2.063898870118834,16.700197958141406,0.467906951904304,-0.444264562858244,-0.2010435104370103,-1.2348972727922458,0.8328102519182252,-0.7179703916146281,0.31588337074060746,-0.7472122650146531,52.577109987106574,13.818409953087901,0.5169268811776166,12,-0.2141265869140625,0.2220592498779297,-0.721686840057373,-1.6456060409545898,-0.5075607299804688,1,-0.0261452008353944,-1.0983622069596963,35.29135131835937,1.423062336388948,35.81477355957031,-2.268322442131938,35.47375869750977,-0.0261452008353944
6257,2004-12-29,35.37858963012695,35.608577728271484,35.28342056274414,35.32307434082031,917076.0,-0.0031284295294511377,-3.8234728234728235,0.23333707450816912,43.09929362985742,36.01970268973609,-0.13698385715617434,0.3955066825523943,-0.3607964569243478,-1.9050777740434484,15.055750862824313,0.32515716552734375,-0.4645771932375098,-0.27558937072753764,-1.2988431258480304,0.7476643843929551,-0.787216248287784,0.23603750683270874,-0.6139450369262747,34.06594568308502,-5.780793596355792,0.5116268775602466,12,-0.10309982299804688,0.3330860137939453,-0.5749716758728027,-1.5187177658081055,-0.3648109436035085,2,-0.03250396122180843,1.0344664582314271,35.48961639404297,-1.0983622069596963,35.29135131835937,1.423062336388948,35.81477355957031,-0.03250396122180843
6258,2004-12-30,35.132740020751946,35.37065887451172,34.9820556640625,35.33100509643555,1596340.0,-0.006949107127935172,1.8000109944478038,-3.571359857074271,42.5837447210043,36.8227605883464,0.1313853097044202,0.5489522015264825,-0.02936718293874918,-1.6074396487829077,12.863841959753966,0.3965339660644531,-0.5074599380177744,-0.444908332824717,-1.3750817057944076,0.4852650401449736,-0.9099950193095623,0.020178353660128323,-0.34629977266234846,17.272953862702355,-22.63326965020188,0.46508668648484447,12,0.14274978637696023,0.5789356231689524,-0.32912206649779563,-1.2728681564330984,-0.4599761962890554,3,-0.024830732617743156,-3.8234728234728235,35.37858963012695,1.0344664582314271,35.48961639404297,-1.0983622069596963,35.29135131835937,-0.024830732617743156
6259,2004-12-31,35.172393798828125,35.346866607666016,35.05343246459961,35.26755905151367,1268372.0,0.0011286844707460997,1.3125046973409293,0.4799899949974816,44.634188118417,38.003203574688484,0.1261314281334478,0.42621673022424744,0.028243658008960892,-1.5960681375993317,10.553479575913663,0.29343414306640625,-0.5259812229663723,-0.33863716125487997,-1.1753951391976543,0.4981208166878943,-0.7570161502262636,0.07974182771650362,-0.36459380894739013,24.0003463253438,-16.91212658812961,0.4183789889713856,12,0.2458477020263672,0.5392818450927734,-0.3687758445739746,-1.3125219345092773,-0.459980010986321,4,-0.019616751509072605,1.8000109944478038,35.132740020751946,-3.8234728234728235,35.37858963012695,1.0344664582314271,35.48961639404297,-0.019616751509072605
6260,2005-01-03,34.77585983276367,35.44996643066406,34.68862152099609,35.132740020751946,1673761.0,-0.01127401132639616,-1.8656634982625926,3.75011023369536,35.43119126158523,37.82377887212546,0.57158400158729,0.7263235853656482,0.5158604744767246,-1.1534624170787424,9.476826500493024,0.7613449096679759,-0.48821097593360463,-0.650313186645505,-1.4176486263751826,0.11702225308417269,-1.0339809065103438,-0.26664546678066614,1.0785675048828125,9.482876584523073,-29.51281934523642,0.3836677198648376,1,0.4956645965576172,0.9318504333496094,0.027758121490478516,-0.9159879684448242,-0.7930641174316406,0,0.0029646951504247454,1.3125046973409293,35.172393798828125,1.8000109944478038,35.132740020751946,-3.8234728234728235,35.37858963012695,0.0029646951504247454
6261,2005-01-04,34.220714569091804,34.894821166992195,34.13347625732422,34.79172134399414,1978150.0,-0.015963523730011198,-1.0425536269854456,1.5999957243944793,33.11543028167779,38.64612346934523,1.0771335420942236,1.1762551287192977,1.1726000920368662,-0.5510802947497524,8.654142582698594,0.7613449096679759,-0.4624975240130169,-1.100377464294425,-1.924488116922042,-0.2762668116668081,-1.51243279060823,-0.6883221379806201,1.6103966522216737,5.914054964067212,-32.62022282112792,0.4120553263138073,1,0.7732372283935476,1.2094230651855398,0.5829033851623464,-0.3608427047729563,-0.4996299743652486,1,0.011819295031465948,-1.8656634982625926,34.77585983276367,1.3125046973409293,35.172393798828125,1.8000109944478038,35.132740020751946,0.011819295031465948
6262,2005-01-05,34.077964782714844,34.466564178466804,33.91934967041016,34.26036834716797,2578858.0,-0.004171443763652194,-1.1904623747862826,0.31944203198696336,35.34883148611361,39.08170006702781,1.1465008106958265,1.235570515942939,1.3465602806840877,-0.3647365343451412,8.563591409109659,0.5472145080566406,-0.41772507149497784,-1.149942207336423,-2.091674871307532,-0.20820954336531372,-1.6208085393219775,-0.6790758753508683,1.6852410400390667,10.362823433239374,-29.7825630526992,0.47086633198555533,1,0.8089237213134766,1.2451095581054688,0.7256531715393066,-0.2180929183959961,-0.023792266845703125,2,0.02653007264700946,-1.0425536269854456,34.220714569091804,-1.8656634982625926,34.77585983276367,1.3125046973409293,35.172393798828125,0.02653007264700946
6263,2005-01-06,33.847976684570305,34.05417251586914,33.649707794189446,33.98279571533203,2444695.0,-0.006748880093367382,1.9142982793689698,0.7391249790865372,33.48017854513061,38.431540875085176,1.253430911660189,1.3801689045160046,1.611610101908262,-0.10103997565143885,9.600488213474156,0.42825698852539773,-0.4197127815545514,-1.2807973861694393,-2.3624108733351648,-0.1991838990037138,-1.821604129752302,-0.7399906425865765,1.804597769042978,11.013355879193137,-30.29461910249662,0.5408067435828628,1,0.8644371032714915,1.3402767181396555,1.2550230026245188,0.0317220687866282,-0.10309982299803977,3,0.03444229511315444,-1.1904623747862826,34.077964782714844,-1.0425536269854456,34.220714569091804,-1.8656634982625926,34.77585983276367,0.03444229511315444
6264,2005-01-07,33.784530639648445,34.08589553833008,33.32455444335937,33.91934967041016,1876771.0,-0.0018744412853126668,2.254214902983987,0.9999999999999473,34.703180801855694,38.3883646976956,1.1159556778826456,1.3688897455987714,1.6927181310400812,-0.004292085550510194,11.362962283975152,0.7613410949707102,-0.40022300636166364,-1.2522480010986285,-2.461772483904433,-0.04272351829282428,-1.8570102425015307,-0.6474857596957264,1.7078144812109315,21.641742826170272,-22.251900176261884,0.6047622414029012,1,0.6820354461669851,1.2173538208007741,1.7387924194335866,0.35687923431395774,-0.11896133422852273,4,0.026291121054440314,1.9142982793689698,33.847976684570305,-1.1904623747862826,34.077964782714844,-1.0425536269854456,34.220714569091804,0.026291121054440314
6265,2005-01-10,33.80832290649414,34.06210327148437,33.602127075195305,33.71315383911133,2100335.0,0.0007042355301445369,-1.9000216455420909,-0.7059023258446041,26.4781710334493,36.54157887545455,0.9607008321360553,1.2755822108825186,1.6854387709611132,0.00341459303938052,13.220682643281856,0.4599761962890625,-0.4169228505975582,-1.1428049087524386,-2.446773997128794,0.16116417962391694,-1.7947894529406128,-0.49082036456426437,1.4672431466152318,30.808044000039043,-11.442541769557177,0.6519845441881771,1,0.6582431793212891,1.1539077758789062,1.814133644104004,0.3330869674682617,-0.32515716552733664,0,0.02674166606395012,2.254214902983987,33.784530639648445,1.9142982793689698,33.847976684570305,-1.1904623747862826,34.077964782714844,0.02674166606395012
6266,2005-01-11,33.87176513671875,33.92728042602539,33.66556930541992,33.80832290649414,2158211.0,0.0018765269842007104,2.0000218641362575,0.66662658329325,26.666600887768567,34.71572412633356,0.719271299014828,1.1202966653557311,1.6380530856847813,-0.023407951266747773,15.082001579049265,0.26171112060546875,-0.49003077884878365,-0.9845912933349581,-2.3140963400228003,0.3449137533528841,-1.6493438166788792,-0.319838769991037,1.2086997554156227,47.91646485464526,9.316675099153947,0.6647525233439194,1,0.5154953002929688,1.0428829193115234,1.8498239517211914,0.26964473724365234,-0.261707305908196,1,0.0032779684839310264,-1.9000216455420909,33.80832290649414,2.254214902983987,33.784530639648445,1.9142982793689698,33.847976684570305,0.0032779684839310264
6267,2005-01-12,33.56247329711914,33.887630462646484,33.284900665283196,33.784530639648445,2926245.0,-0.009131258390319918,1.8148042577829575,-3.5001503216885252,20.537789193410248,32.26617351215644,0.8312724492240946,1.3501550661892594,1.9488892419174775,0.3187974900525745,17.156696446361348,0.6027297973632884,-0.5182123517840225,-1.1995084762573214,-2.61667032794756,0.21765337543291707,-1.9080894021024406,-0.49092755041220215,1.3424005501377323,34.65348420771956,0.3389580686112197,0.7085809258451187,1,0.8049602508544922,1.312520980834961,2.192821502685547,0.5789365768432617,-0.2855033874511719,2,0.004725852478250747,2.0000218641362575,33.87176513671875,-1.9000216455420909,33.80832290649414,2.254214902983987,33.784530639648445,0.004725852478250747
6268,2005-01-13,32.912158966064446,33.57040405273437,32.912158966064446,33.387996673583984,1923552.0,-0.019376233845987634,-1.7666789590981873,2.1428595969833513,9.151718369682882,28.32367687340821,1.2666765986719142,1.928844388724329,2.582484958603736,0.999464442982962,18.762134310134286,0.6582450866699219,-0.6240283511351663,-1.7415695190429759,-3.372051685273334,-0.11108735281261772,-2.5568106021581585,-0.9263284359277932,1.7983180993555834,0.0,-25.34679125727355,0.81524108311518,1,1.2689037322998118,1.5702667236328196,2.8669281005859446,1.2292509078979563,0.16654586791992188,3,0.03469883428134324,1.8148042577829575,33.56247329711914,2.0000218641362575,33.87176513671875,-1.9000216455420909,33.80832290649414,0.03469883428134324
6269,2005-01-14,33.62591552734375,33.62591552734375,33.07870483398437,33.07870483398437,3305534.0,0.02168671347313489,1.000000000000026,-1.1499943882377441,27.754180288442157,27.47067565417009,0.34697026176316115,1.1635641565556227,1.8630270478324604,0.3153272761551946,20.2086376223288,0.713756561279304,-0.7180073417471462,-0.9572301864624038,-2.639156921958694,0.7246965490338866,-1.798193554210549,-0.11626681871425859,0.8327970041665012,62.06879393334302,36.35899383538951,0.8409633677481441,1,0.2775745391845703,0.7573776245117188,2.2721309661865234,0.5154943466186523,-0.3727378845214844,4,0.0035377872204485072,-1.7666789590981873,32.912158966064446,1.8148042577829575,33.56247329711914,2.0000218641362575,33.87176513671875,0.0035377872204485072
6270,2005-01-18,35.005847930908196,35.061363220214844,33.86383819580078,33.86383819580078,4785742.0,0.04103776453141683,-1.0972238459971073,2.0869653114717126,45.088568199721244,28.801024311730473,-1.1140631427159278,-0.21489394448486365,0.4774593197746029,-1.0303330455747641,20.289921480218187,1.4354476928710938,-0.7674773640091956,0.414771652221674,-1.2738804795648306,2.1034237840081786,-0.42955441367157476,1.2590977181149228,-2.09368896484375,97.4169374921234,72.0031335892439,0.8443260658932517,1,-1.0190868377685476,-0.6225547790527273,0.8465976715087962,-0.8644380569457937,-1.1975250244140554,1,-0.03828727783236707,1.000000000000026,33.62591552734375,-1.7666789590981873,32.912158966064446,1.8148042577829575,33.56247329711914,-0.03828727783236707
6271,2005-01-19,34.831375122070305,35.25962829589844,34.728275299072266,34.974124908447266,4153258.0,-0.004984104632524633,-2.045444110412681,-0.1249987473736671,44.51509592244526,29.819498137989548,-0.9430281391759294,-0.07815696663242733,0.647476827634641,-0.8154167562582586,20.46530516748195,0.5313529968261719,-0.8405563597653583,0.2617115020751868,-1.4019215103886395,1.9253445145390131,-0.5701050041567299,1.0935280083071035,-1.8762320709228533,81.75681495023335,55.06476703173719,0.831816506231914,1,-0.7454814910888601,-0.44808197021483664,1.025035858154304,-0.689965248107903,-0.7296180725097514,2,-0.038706751495700575,-1.0972238459971073,35.005847930908196,1.000000000000026,33.62591552734375,-1.7666789590981873,32.912158966064446,-0.038706751495700575
6272,2005-01-20,34.49828720092773,34.831375122070305,34.25243759155273,34.831375122070305,4351981.0,-0.009562870256348943,2.476184477249562,2.3333689639506066,43.749981210636285,30.960587323045736,-0.6079832967074594,0.20089643524544698,0.9631987137949238,-0.441132316923337,21.305544668840366,0.5789375305175781,-0.8590000476895554,-0.030533599853519888,-1.6567948462841642,1.5957276465771244,-0.843664223068842,0.7825970233618023,-1.4509647399902335,67.5675807434489,38.044772332272785,0.8131306232153204,1,-0.41239356994628196,-0.11499404907225852,1.387864112854011,-0.3568773269653249,-0.4282531738281179,3,-0.02574705709138181,-2.045444110412681,34.831375122070305,-1.0972238459971073,35.005847930908196,1.000000000000026,33.62591552734375,-0.02574705709138181
6273,2005-01-21,33.966934204101555,35.05343246459961,33.86383819580078,34.49828720092773,4764684.0,-0.015402300807904501,-2.2258214675473744,1.5952334596928432,39.17376301530172,31.457318680095295,-0.064795584659187,0.6467321174492042,1.4721872838126941,0.13013855817286668,22.903053633769492,1.1895942687988281,-0.8368770316871235,-0.4865453720092816,-2.067466470207414,1.0943757261888507,-1.2770059211083478,0.30391517708978455,-0.831119509765621,40.72721421125161,10.071865599067909,0.7904605490990665,1,0.11895942687988992,0.41635894775391336,1.97076606750489,0.17447566986084695,0.13482284545899859,4,-0.020312822178407575,2.476184477249562,34.49828720092773,-2.045444110412681,34.831375122070305,-1.0972238459971073,35.005847930908196,-0.020312822178407575
6274,2005-01-24,34.30002212524414,34.72034454345703,34.10968780517578,34.220714569091804,3212729.0,0.009806240361320606,-3.0526582278481014,-0.1492558743924456,45.67723682496029,33.5905482124854,-0.3543331531335028,0.2048468798586498,1.118610314130919,-0.1609426036121988,24.70902216407023,0.7534103393554759,-0.8103016958185947,-0.07771987915039347,-1.5233983029101807,1.3679585446093938,-0.8005590910302871,0.6451193327295002,-1.0792548868457033,31.24996583747383,-1.9974884572834597,0.7228392118798951,1,-0.2141284942626953,0.08327102661132812,1.4988899230957031,-0.15861225128173828,-0.29343414306641336,0,-0.035606895144271844,-2.2258214675473744,33.966934204101555,2.476184477249562,34.49828720092773,-2.045444110412681,34.831375122070305,-0.035606895144271844
6275,2005-01-25,34.60138702392578,34.728275299072266,34.30795288085937,34.363468170166016,2568140.0,0.008786142982101453,-1.409073517354411,2.9999518999521686,53.625396631637315,36.58596996180415,-0.5938177144667804,-0.15901133481287388,0.7921658043312121,-0.4221740086653156,26.482350168910752,0.428253173828125,-0.744589853951986,0.25814323425292685,-1.1274189034795867,1.6437053719854404,-0.4346378346133264,0.9509243031191801,-1.2990653432273405,52.84095567617205,15.469448257647926,0.6927810688662557,1,-0.5154933929443359,-0.2180938720703125,1.1221857070922852,-0.4599771499633789,-0.7534103393554759,1,-0.03896402708282387,-3.0526582278481014,34.30002212524414,-2.2258214675473744,33.966934204101555,2.476184477249562,34.49828720092773,-0.03896402708282387
6276,2005-01-26,34.56173324584961,34.79965209960937,34.49828720092773,34.569664001464844,2604960.0,-0.001146017009339917,-3.470531647001764,-0.033333867786881306,54.6995332966216,40.38171930660541,-0.49841285372018973,-0.20283597524873187,0.8032053929337124,-0.35246688222267153,28.003456321822746,0.3013648986816406,-0.6777679231264528,0.2648836135864272,-1.017341895423094,1.5471091225959483,-0.37622914091833337,0.9059963680911878,-1.1811193005431662,58.66664528852474,17.140169468250228,0.6411127545047615,1,-0.47583961486816406,-0.17844009399414062,1.0845146179199219,-0.42032337188720703,-0.5710067749023438,2,-0.02179897443210388,-1.409073517354411,34.60138702392578,-3.0526582278481014,34.30002212524414,-2.2258214675473744,33.966934204101555,-0.02179897443210388
6277,2005-01-27,34.22864532470703,34.60138702392578,33.98279571533203,34.569664001464844,2119501.0,-0.009637477344472511,2.0588146527332403,42.999518999519,53.62535766756434,45.3232347841478,-0.0680467015877042,0.04182833568931699,1.106031033068021,0.006003508407189884,29.864384888463103,0.61859130859375,-0.5912101875387563,-0.010707092285159092,-1.1874874925922114,1.1660733080218932,-0.5990972924386853,0.5776831078683671,-0.7728708053769111,30.666517019673233,-14.111609154578932,0.5883902001535278,1,-0.059478759765625,0.1546478271484375,1.3145036697387695,-0.0872354507446289,0.1586151123046875,3,-0.003707078499390337,-3.470531647001764,34.56173324584961,-1.409073517354411,34.60138702392578,-3.0526582278481014,34.30002212524414,-0.003707078499390337
6278,2005-01-28,34.26036834716797,34.458633422851555,33.86383819580078,34.37139892578125,1601510.0,0.0009267974867248618,3.1666978434570403,0.3255850373618506,54.559264073124766,48.301577426890304,0.12469901273743744,-0.06176848775386645,1.0591304296842736,0.0006116373225566463,31.227551405373966,0.5947952270507741,-0.5036697542616011,0.06463451385498331,-1.034849208723685,1.1641182364336515,-0.4851073474343508,0.6143763751443174,-0.7324396767751153,42.372756992964554,-5.111708054932301,0.5497418612893357,1,0.3013648986816406,0.1229248046875,1.231231689453125,-0.1189584732055664,0.14274978637695312,4,-0.005555524626579045,2.0588146527332403,34.22864532470703,-3.470531647001764,34.56173324584961,-1.409073517354411,34.60138702392578,-0.005555524626579045
6279,2005-01-31,34.482425689697266,34.55380249023437,34.22864532470703,34.30002212524414,2118996.0,0.0064814639550614395,1.0000000000000437,-1.6428227856799285,56.22253397336216,49.538684735072636,0.041252721063912645,-0.35644180982847473,0.8072888581997972,-0.19507556081983068,32.5905115545476,0.32515716552733664,-0.35046691965541044,0.3211902618408189,-0.6889301999405362,1.331310723622174,-0.18386996904985864,0.8262504927314964,-0.8852290342841869,66.10154982512543,15.825716516571646,0.5050602308906772,1,0.07930755615234375,-0.09913253784179688,1.005208969116211,-0.3410158157348633,-0.17447280883789773,0,-0.011039497150296174,3.1666978434570403,34.26036834716797,2.0588146527332403,34.22864532470703,-3.470531647001764,34.56173324584961,-0.011039497150296174
6280,2005-02-01,34.87895965576172,34.958263397216804,34.220714569091804,34.418983459472656,2434608.0,0.01149959604445483,1.3846372056882246,2.5217500418270036,58.75864320147763,51.121301099409564,-0.419263196422726,-0.7851086941813605,0.38189640632283783,-0.5563343860153935,33.01041737365712,0.737548828125,-0.06084831227851595,0.7125692367553711,-0.3117111863257165,1.7368496598364587,0.20042902521482375,1.2247094482959184,-1.215265734729229,92.75384545673126,40.437173465366854,0.5121402115405449,2,-0.42032432556152344,-0.5353202819824219,0.6146230697631836,-0.7375497817993164,-0.38860321044921875,1,-0.02501140177900585,1.0000000000000437,34.482425689697266,3.1666978434570403,34.26036834716797,2.0588146527332403,34.22864532470703,-0.02501140177900585
6281,2005-02-02,34.625179290771484,34.958263397216804,34.379329681396484,34.75206756591797,2160229.0,-0.007276030234127484,1.1470619442734669,-0.2758583513020401,59.33146736589082,52.85257733888229,-0.22105378671054154,-0.5264653472787515,0.6147792883889025,-0.27764040114196575,32.5586410253356,0.5789337158203196,0.11050836285505028,0.4385656356811509,-0.6060013468051864,1.4831326181674882,-0.08371785556202127,0.9608491269243231,-0.8976479947443536,69.56538409254844,14.394206707421894,0.5222834912431704,2,-0.16654396057128906,-0.3648109436035156,0.868403434753418,-0.48376941680908203,-0.11896133422851562,2,-0.022446168427735058,1.3846372056882246,34.87895965576172,1.0000000000000437,34.482425689697266,3.1666978434570403,34.26036834716797,-0.022446168427735058
6282,2005-02-03,34.9820556640625,34.9820556640625,34.35553741455078,34.458633422851555,2311667.0,0.010306845498013972,1.3939305600093286,-4.125063884796978,69.16298377077217,56.18471297837901,-0.5610962971317548,-0.8560255311682781,0.22998356684010446,-0.6071483763049628,31.79872377850601,0.6265182495117188,0.1195329812223207,0.7502374649047852,-0.35123286872447324,1.8517077985340435,0.1995022980901595,1.3009726317194108,-1.1932404880405159,100.0,36.286493626025745,0.5507351668146276,2,-0.5591087341308594,-0.7216873168945312,0.5115270614624023,-0.8406457901000977,-0.15861129760742188,3,-0.028338220104475953,1.1470619442734669,34.625179290771484,1.3846372056882246,34.87895965576172,1.0000000000000437,34.482425689697266,-0.028338220104475953
6283,2005-02-04,35.013778686523445,35.013778686523445,34.49828720092773,34.974124908447266,2552379.0,0.0009068370013924909,24.9996151996066,0.07575867999884647,64.70588235294123,58.299006925932446,-0.47908960315431415,-0.8389445752300873,0.1785712063905791,-0.6283889627386188,30.62505139507853,0.5154914855957173,0.14526027662829932,0.7236703872680721,-0.4150314068311758,1.86237218136732,0.15431949021844815,1.293021284317696,-1.1661309857064026,100.0,34.588085069163725,0.5693508970496232,2,-0.5749702453613352,-0.8327159881591868,0.47980403900145774,-0.8723688125610423,0.06344604492186079,4,-0.01789347716854306,1.3939305600093286,34.9820556640625,1.1470619442734669,34.625179290771484,1.3846372056882246,34.87895965576172,-0.01789347716854306
6284,2005-02-07,34.67276382446289,34.926544189453125,34.537940979003906,34.57759475708008,1718903.0,-0.009739447579012905,-3.454501727229,2.39999999999957,45.47417591189282,57.39331573484972,-0.0890003220477098,-0.45110180611404616,0.4876024761650726,-0.2756025017267518,29.007001568371372,0.47583770751953836,0.19417149683277302,0.33824386596679545,-0.7866343269244638,1.4631220588580547,-0.22419523047883416,0.9006829624124251,-0.7686368998425905,57.00034151526868,-4.182915945671141,0.5624390964456302,2,-0.23395538330078125,-0.4917011260986328,0.8208189010620117,-0.5313539505004883,0.547210693359375,0,-0.007776873291183262,24.9996151996066,35.013778686523445,1.3939305600093286,34.9820556640625,1.1470619442734669,34.625179290771484,-0.007776873291183262
6285,2005-02-08,34.712413787841804,34.871028900146484,34.40311813354492,34.537940979003906,1969450.0,0.0011435478169450342,-1.1071437774322943,1.8332932499599912,48.32212237396166,56.68471452122083,-0.12431830412846523,-0.4422195313062218,0.418326811910795,-0.30287753284529373,27.383356739123116,0.4679107666015625,0.3250602466282402,0.3326892852783274,-0.7756967770128327,1.4410753475694875,-0.22150374586725263,0.8868823164239075,-0.754066808370375,54.21665101939153,-4.183909606312042,0.5541930311455802,2,-0.2736053466796946,-0.5313510894775462,0.8525447845458913,-0.5710039138794016,0.7137603759765554,1,-0.011651765545733994,-3.454501727229,34.67276382446289,24.9996151996066,35.013778686523445,1.3939305600093286,34.9820556640625,-0.011651765545733994
6286,2005-02-09,33.98279571533203,34.712413787841804,33.911422729492195,34.57759475708008,3166831.0,-0.02101893797905019,-1.1720465700853306,-3.4091217176464057,43.460760108667294,55.555314792454496,0.5750096323996416,0.31214711517795024,1.1115311796857767,0.43385872719392893,25.94109879064273,0.8009910583496094,0.37426119281681025,-0.4024803161621122,-1.5012242645869023,0.6962636322626778,-0.9518522903745108,0.14689165805028637,1.2768325805664062,6.4745861247986465,-48.66930015558807,0.549371974212396,2,0.4560127258300781,0.10309791564941406,1.506821632385254,0.1586141586303711,1.5306129455566406,2,0.014935814411275006,-1.1071437774322943,34.712413787841804,-3.454501727229,34.67276382446289,24.9996151996066,35.013778686523445,0.014935814411275006
6287,2005-02-10,33.721084594726555,34.16519927978516,33.721084594726555,34.15726852416992,2171199.0,-0.007701282813744492,-1.036364272408454,0.7333299128416069,46.65226759419137,54.676759628128565,0.8461315386241282,0.6180373593664186,1.3245996953030073,0.7044041911254695,24.079149719807596,0.44411468505860796,0.34099205947489963,-0.6721220016479563,-1.7479100655678508,0.40366606227193813,-1.210016033607907,-0.13422796968800554,1.5115795898437554,0.0,-54.61422974604608,0.5378940319599482,2,0.6463470458984446,0.3648090362548899,1.4909601211547923,0.42032527923584695,1.887493133544929,3,0.023283158630644785,-1.1720465700853306,33.98279571533203,-1.1071437774322943,34.712413787841804,-3.454501727229,34.67276382446289,0.023283158630644785
6288,2005-02-11,34.05417251586914,34.12554931640625,33.641780853271484,33.641780853271484,2203857.0,0.009877734513755065,-1.3461602501248775,-0.9454535913873017,46.65226759419137,53.61339669710959,0.5372124585965921,0.3951526757455781,0.9278400455668674,0.378125042488648,21.785460643665104,0.4837684631347656,0.3091677145595284,-0.39613475799560405,-1.2363730800578878,0.4441035640666797,-0.8162539190267424,0.023984403035534285,1.1180284851074234,32.09864813104785,-24.418822969617338,0.42011916103114105,2,0.2736072540283203,0.03172111511230469,1.0508089065551758,0.08723735809326172,1.6099205017089844,4,0.022589650364502667,-1.036364272408454,33.721084594726555,-1.1720465700853306,33.98279571533203,-1.1071437774322943,34.712413787841804,0.022589650364502667
6289,2005-02-14,33.744876861572266,34.181060791015625,33.744876861572266,34.181060791015625,1961758.0,-0.009082459841088353,1.0,-1.0576933750208128,38.36204349597429,51.34710784094255,0.8167773518965618,0.7523931642346824,1.1736704541286116,0.7011108780323312,19.491554258042292,0.4361839294433594,0.299745573011144,-0.7113784790039048,-1.5284083766399235,0.1056514186321138,-1.1198934278219141,-0.3028635301858955,1.3354989305419949,8.386916583912612,-46.58817451186964,0.40851494881800837,2,0.5829029083251953,0.3410167694091797,1.2054567337036133,0.8763370513916016,2.1016197204589844,0,0.03948296730607659,-1.3461602501248775,34.05417251586914,-1.036364272408454,33.721084594726555,-1.1720465700853306,33.98279571533203,0.03948296730607659
6290,2005-02-15,33.66556930541992,33.95107269287109,33.57833480834961,33.66556930541992,2140180.0,-0.0023502102697745553,-3.272826657337683,-0.0,37.95306019470064,48.97172926636587,0.7888174141465285,0.7653836764955599,1.1883053722252157,0.7999913165405701,20.609621498636123,0.37273788452147727,0.27945205839331066,-0.7236721038818388,-1.5702279565975061,0.12288374883382858,-1.1469500302396725,-0.3003941775240051,1.328490790363773,7.692100695612345,-44.88211156478471,0.4232779263578342,2,0.6304874420166016,0.42032432556152344,1.0686559677124023,1.2728691101074219,2.1412734985351562,1,0.046171956823320315,1.0,33.744876861572266,-1.3461602501248775,34.05417251586914,-1.036364272408454,33.721084594726555,0.046171956823320315
6291,2005-02-16,33.483165740966804,33.721084594726555,33.26903915405273,33.5069580078125,2512912.0,-0.005418104259527601,1.0000000000000628,-100.0,39.555548429508455,45.68201422844768,0.8852879487376626,0.887085285470171,1.3074410939707164,1.001232434842528,22.285515079948144,0.4520454406738281,0.22296687540869442,-0.8386651992797809,-1.7492725530955866,0.07194215453602482,-1.2939688761876837,-0.38336152237187804,1.397636331822163,23.4782354097579,-30.55075374342593,0.45530367690790413,2,0.658243179321282,0.6027278900146413,1.2312326431274343,1.542510986328118,2.4584999084472585,2,0.058029412089737775,-3.272826657337683,33.66556930541992,1.0,33.744876861572266,-1.3461602501248775,34.05417251586914,0.058029412089737775
6292,2005-02-17,33.610057830810554,33.855907440185554,33.483165740966804,33.483165740966804,2087221.0,0.003789727973317003,-4.874939874939875,-5.333333333334926,41.125558703277605,43.061978267373945,0.6071607394228167,0.7275386497263199,1.129723178314002,0.8995520477460204,23.235871642483584,0.37274169921875,0.1120617243675639,-0.6673616409301673,-1.627050614953795,0.2923273330934606,-1.1472061279419776,-0.18751715391835688,1.1095679501047897,37.391511663412416,-17.363728044102658,0.47984448701181337,2,0.4877338409423757,0.47583580017089133,1.0408964157104421,1.415618896484368,2.0381736755371023,3,0.05663039437954498,1.0000000000000628,33.483165740966804,-3.272826657337683,33.66556930541992,1.0,33.744876861572266,0.05663039437954498
6293,2005-02-18,33.27696990966797,33.689361572265625,33.27696990966797,33.66556930541992,2415820.0,-0.009910364415893436,-1.1224513836397727,-3.062439874939875,34.03362406008978,41.79080583939583,0.7464732726253658,1.0606667863643509,1.4106462395054606,1.256930525135914,23.83932937297346,0.41239166259765625,-0.000698429746186946,-0.9659513473510728,-2.0178128142200507,0.08591011951790506,-1.4918820807855653,-0.4400206139165803,1.2975972085611147,0.869579765854186,-50.28375494248074,0.5259307334344907,2,0.7930641174316406,0.8089237213134766,1.3442440032958984,1.7288799285888672,2.402984619140625,4,0.07006671054885061,-4.874939874939875,33.610057830810554,1.0000000000000628,33.483165740966804,-3.272826657337683,33.66556930541992,0.07006671054885061
6294,2005-02-22,33.07870483398437,33.45937347412109,33.07870483398437,33.229385375976555,1872106.0,-0.005958026714024789,-4.052658227848101,0.38775289833020843,24.833673558628846,39.18097819324774,0.7764990019932014,1.2255784910207623,1.56001439626759,1.4683228846724532,24.565362122871527,0.38066864013671875,-0.2203698853267042,-1.1031505584716896,-2.2759132136234115,0.06961209668003221,-1.689531886047547,-0.5167692308958323,1.3653094878270835,0.0,-43.99543381495245,0.5863813275758596,2,0.816854476928718,1.0904617309570384,1.2530393600463938,1.740774154663093,2.5695266723632884,1,0.0781586883939176,-1.1224513836397727,33.27696990966797,-4.874939874939875,33.610057830810554,1.0000000000000628,33.483165740966804,0.0781586883939176
6295,2005-02-23,33.253177642822266,33.832115173339844,32.618724822998054,33.12628555297852,2670276.0,0.00527447521641311,-1.1250016701628882,-0.8421265822784338,30.385439299146057,37.728164769967606,0.41713132585335444,0.9959871836513088,1.3409876332053585,1.314709900346358,25.53293088137487,1.2133903503417898,-0.41276393548674406,-0.8612672805786161,-2.086318971119347,0.3637844099621148,-1.473793125848978,-0.2487414353082542,1.0269995404499355,51.282067094227344,10.086445884467494,0.612525845270365,2,0.1467151641845703,0.6859989166259766,0.8902139663696289,1.5663013458251953,2.299884796142578,2,0.07798710147536103,-4.052658227848101,33.07870483398437,-1.1224513836397727,33.27696990966797,-4.874939874939875,33.610057830810554,0.07798710147536103
6296,2005-02-24,33.80832290649414,33.87969970703125,33.24524688720703,33.253177642822266,2222267.0,0.016694502691886548,-1.2222251914006654,4.37493987494012,34.12018385650711,36.33571102133602,-0.18479919963285596,0.40212123155080803,0.7388948424682127,0.7744937636655038,26.651832752935345,0.6344528198242188,-0.4720942544999289,-0.268451499938962,-1.4818705753941472,0.9449675755162232,-0.8751610376665582,0.33825803778863417,0.23925094633968058,94.33955414648605,58.079699406127396,0.6067095377275932,2,-0.4084300994873047,0.13085365295410156,0.37670421600341797,1.0111560821533203,1.784393310546875,3,0.05911325157974767,-1.1250016701628882,33.253177642822266,-4.052658227848101,33.07870483398437,-1.1224513836397727,33.27696990966797,0.05911325157974767
6297,2005-02-25,34.101757049560554,34.212783813476555,33.744876861572266,33.86383819580078,2769890.0,0.008679346321850412,1.0345002031863249,0.428570446924316,38.476968975472616,35.42734450814504,-0.46774465207173677,0.10402704797539286,0.4111816663822694,0.4863233275429977,26.819434767244886,0.46790695190428977,-0.5491434762167771,0.03132705688476989,-1.180073795990225,1.2427279097597648,-0.574373369552724,0.6370274833222638,-1.4830322265625,93.034965168844,62.15942707114597,0.6057004264374971,2,-0.6860027313232493,-0.26567840576172586,0.13283634185790305,0.717721939086907,1.720947265624993,4,0.05395348389760524,-1.2222251914006654,33.80832290649414,-1.1250016701628882,33.253177642822266,-4.052658227848101,33.07870483398437,0.05395348389760524
6298,2005-02-28,34.07003402709961,34.149341583251946,33.86383819580078,33.94314193725586,3297085.0,-0.0009302459816026287,-1.0000267229629924,0.5333418845900849,41.7391140677971,35.80257457168091,-0.4844836981405507,0.12728557584958367,0.41956668961758226,0.5149480980966956,26.850820095437655,0.28550338745116477,-0.5529318150140554,0.009120750427243252,-1.1989834055701607,1.2172249064246472,-0.5949313275714587,0.6131728284259452,-1.4194280242919888,91.04488684361075,60.85191683760368,0.6040520779987036,2,-0.6542797088623047,-0.23395538330078125,0.16455936431884766,0.7494449615478516,1.8161163330078125,0,0.046322157412368226,1.0345002031863249,34.101757049560554,-1.2222251914006654,33.80832290649414,-1.1250016701628882,33.253177642822266,0.046322157412368226
6299,2005-03-01,34.101757049560554,34.38726043701172,33.903488159179695,34.06210327148437,2056833.0,0.000931112144934021,-1.7110897333120236,0.31250000000011197,41.61224335812088,36.209150478727594,-0.5143488069821274,0.06912567836888428,0.3656714686049085,0.47838042508524126,26.868969352043266,0.48377227783202414,-0.5534002485581837,0.059877204895023795,-1.1321532975871023,1.2519077073771498,-0.5361380463460392,0.6558924561360868,-1.4199074905395577,83.85650901294439,54.3600565437842,0.5960152512410615,3,-0.5987644195556712,-0.2855052947998047,0.13283634185790305,0.717721939086907,1.9588661193847585,1,0.046279066411575975,-1.0000267229629924,34.07003402709961,1.0345002031863249,34.101757049560554,-1.2222251914006654,33.80832290649414,0.046279066411575975
6300,2005-03-02,34.00658798217773,34.06210327148437,33.84004592895508,33.94314193725586,2248116.0,-0.002790737944807886,1.5454108181382167,1.5999999999992474,50.39578338712386,37.413621029573754,-0.4086980928631263,0.10075353329755643,0.443241304647799,0.5801320695217171,27.77553448290322,0.26171112060547586,-0.5823686530162178,0.008326721191401987,-1.116694046158095,1.133347488540899,-0.5541836624833465,0.5708371048661505,-1.2565219880371004,66.66655532247444,32.84282929719921,0.5625103836747496,3,-0.5035953521728445,-0.19033622741697798,0.22800540924072976,0.8128910064697337,1.8637008666992259,2,0.04827427923760785,-1.7110897333120236,34.101757049560554,-1.0000267229629924,34.07003402709961,1.0345002031863249,34.101757049560554,0.04827427923760785
6301,2005-03-03,33.847976684570305,34.01451873779297,33.721084594726555,33.9986572265625,1941331.0,-0.0046641344227343895,2.217416764263086,-2.374939874940253,52.185821075983256,38.64253907098549,-0.21556532216934698,0.20886178086181673,0.5687527858730945,0.7591594715170871,28.796595211967446,0.29343414306641336,-0.555360736742152,-0.11142444610596414,-1.1983125918428428,0.9754636996309145,-0.6548685189744035,0.4320196267624752,-1.0324229127148357,19.047837190924817,-18.267246630369563,0.5434440728684377,3,-0.3449840545654226,-0.0317249298095561,0.38661670684815164,0.9715023040771555,1.5702667236328196,3,0.05037482063652576,1.5454108181382167,34.00658798217773,-1.7110897333120236,34.101757049560554,-1.0000267229629924,34.07003402709961,0.05037482063652576
6302,2005-03-04,33.990726470947266,34.25243759155273,33.784530639648445,34.101757049560554,3839286.0,0.004217380191059883,1.269235750097136,0.7368607594936833,48.83039290697154,40.2866244984168,-0.3337344070149655,-0.01261039026690014,0.3920898040765124,0.63254473743131,29.607192787526493,0.46790695190428266,-0.5149978609985268,0.08089179992676065,-0.8943080500594576,1.0560916499129789,-0.4067081250663449,0.5684917249198662,-1.1123044324855442,40.47608140453812,2.397833477844131,0.48759992499310856,3,-0.4877338409423828,-0.17447471618651633,0.2438669204711914,0.8287525177001953,1.6099205017089844,4,0.04713020027574322,2.217416764263086,33.847976684570305,1.5454108181382167,34.00658798217773,-1.7110897333120236,34.101757049560554,0.04713020027574322
6303,2005-03-07,34.38726043701172,34.49828720092773,33.94314193725586,33.94314193725586,2207640.0,0.011665945604410144,-1.4999871159478477,-3.99996564282253,61.473107891376664,44.35767275761101,-0.6215763920726047,-0.48326541681644386,-0.039562236177062005,0.2577811835136714,30.313493139576636,0.5551452636718679,-0.45696449949841167,0.508751678466794,-0.35049361670203183,1.36799697363562,0.07912903088237755,0.9383743260512105,-1.448484862607998,85.71456618516919,42.06790367271465,0.42962264758441365,3,-0.8287544250488281,-0.5710086822509695,-0.11103057861328125,0.4322185516357422,1.1578712463378906,0,0.041743478832900305,1.269235750097136,33.990726470947266,2.217416764263086,33.847976684570305,1.5454108181382167,34.00658798217773,0.041743478832900305
6304,2005-03-08,34.40311813354492,34.55380249023437,34.236576080322266,34.26036834716797,2750597.0,0.0004611503310143483,-2.333360056117773,0.32142274292880274,63.47825844482463,48.034652662686405,-0.4803200165373127,-0.5484809744167194,-0.10207140791145264,0.2717315313810076,31.009839479199563,0.31722640991210227,-0.4091470190565971,0.5380916595458984,-0.27595285154817617,1.352136170639973,0.13106940399885758,0.9451139150929393,-1.3707718615497626,81.90451322082434,32.31732171089287,0.40702225554703864,3,-0.5035934448242188,-0.5868663787841726,0.06939506530761719,0.41636085510253906,0.9040946960449219,1,0.04310749452435414,-1.4999871159478477,34.38726043701172,1.269235750097136,33.990726470947266,2.217416764263086,33.847976684570305,0.04310749452435414
6305,2005-03-09,34.30795288085937,34.40311813354492,34.05417251586914,34.181060791015625,3538806.0,-0.002766181028014514,1.2000048101204934,0.8889126426337655,65.56889288928824,51.528953666328746,-0.2456311085453109,-0.5113897749890413,-0.03875126642311244,0.4022790549114106,31.6318399794352,0.34894561767578125,-0.29754034770977,0.46314945220946413,-0.2791959525251073,1.2054948569440356,0.09197674984218196,0.8343221545767463,-1.1538901114050688,70.47624283070382,16.85996610778011,0.3711727023672857,3,-0.17050933837890625,-0.4917011260986186,0.16456031799317117,0.511526107788093,0.15861129760743609,2,0.051086414108484135,-2.333360056117773,34.40311813354492,-1.4999871159478477,34.38726043701172,1.269235750097136,33.990726470947266,0.051086414108484135
6306,2005-03-10,34.4903564453125,34.4903564453125,34.046241760253906,34.12554931640625,1898838.0,0.0053166554439012526,1.434791701522503,2.874939874940036,66.27565320547754,54.61769635855151,-0.3588510587187983,-0.6891516569560778,-0.257928627792424,0.25553795294436554,31.436709812587093,0.44411468505859375,-0.11809216500636666,0.6201749801635756,-0.1748662641922465,1.4152162245193978,0.22265435798566102,1.0176956023414903,-1.2243144981957954,91.7524546266,34.59326744422815,0.39752062217791156,3,-0.35291290283203836,-0.6741046905517507,-0.0892190933227539,0.32912254333496094,-0.10309600830078125,3,0.040009224194376136,1.2000048101204934,34.30795288085937,-2.333360056117773,34.40311813354492,-1.4999871159478477,34.38726043701172,0.040009224194376136
6307,2005-03-11,34.50621795654297,34.7362060546875,34.379329681396484,34.379329681396484,2962182.0,0.0004598824965935666,-4.625048853079999,0.347822904467124,75.74756139655514,58.39641272841352,-0.34789070181160753,-0.6779351366427164,-0.30755854776819547,0.26806878747864005,30.749380843067385,0.3568763732910156,0.03570988817835996,0.5967798233032227,-0.24351098824902095,1.4370706348554663,0.1766344175271044,1.016925229079341,-1.13715516597685,71.00006253096485,6.442996759431267,0.42014540577612114,3,-0.2775726318359375,-0.6899662017822195,-0.14671611785888672,0.3132610321044922,-0.28550338745116477,4,0.026430756706190106,1.434791701522503,34.4903564453125,1.2000048101204934,34.30795288085937,-2.333360056117773,34.40311813354492,0.026430756706190106
6308,2005-03-14,34.82344436645508,34.82344436645508,34.41105270385742,34.482425689697266,1697719.0,0.00919331148697955,1.4185869613852968,2.687550732044614,84.81017667930507,63.19618309743399,-0.6112906618577725,-0.985080236726688,-0.6476377189542006,-0.011034604425134376,29.842059611293116,0.41239166259765625,0.1540045972338433,0.8755426406860352,-0.057905012032478,1.8089902934045483,0.4088188143267786,1.3422664670452917,-1.3176672494768198,100.0,26.150118995496968,0.46672382635925497,3,-0.5511798858642578,-1.0071926116943288,-0.48178672790527344,-0.0039653778076171875,-0.8723716735839915,0,0.02231837258895153,-4.625048853079999,34.50621795654297,1.434791701522503,34.4903564453125,1.2000048101204934,34.30795288085937,0.02231837258895153
6309,2005-03-15,35.077224731445305,35.28342056274414,34.87895965576172,34.894821166992195,3670826.0,0.007287629630189363,-2.7777738188555547,0.5348785180544574,85.27612974239416,67.07177713690847,-0.795840620509999,-1.1952053551523747,-0.9230714250056806,-0.2201438919541303,29.182574380232428,0.4599761962890625,0.24786215779153054,1.0627056121826115,0.007973390233225075,2.117437834131998,0.5353395012079147,1.5900717231573083,-1.4133275445298281,83.3333847230653,6.354997029388485,0.527366110974695,3,-0.5749721527099538,-1.1261520385742116,-0.7672891616821218,-0.25774574279784446,0.13482284545899148,1,0.013339337860581724,1.4185869613852968,34.82344436645508,-4.625048853079999,34.50621795654297,1.434791701522503,34.4903564453125,0.013339337860581724
6310,2005-03-16,35.219974517822266,35.2516975402832,34.641040802001946,34.855167388916016,3347144.0,0.004069586105225342,1.8518492125704031,2.000000000000156,82.4817953921443,70.4379965053708,-0.836318787923453,-1.2812210043299217,-1.073478801728882,-0.31871184998622937,28.056647205428586,0.6106567382812571,0.33526829401912295,1.1277351379394531,-0.041586145379277184,2.2970564212581834,0.5430744962800844,1.7123957795988218,-1.329344058290772,94.8717158106679,19.259526566052713,0.5846606416593668,3,-0.6859989166259766,-1.2689018249511719,-0.910038948059082,-0.4004955291748047,-0.055511474609375,2,0.0024769555617774053,-2.7777738188555547,35.077224731445305,1.4185869613852968,34.82344436645508,-4.625048853079999,34.50621795654297,0.0024769555617774053
6311,2005-03-17,35.42617416381836,35.56099319458008,35.09308624267578,35.19618225097656,3582056.0,0.005854622236928453,-1.145457089633821,0.6304479672076293,81.74911479823159,74.09563227106636,-0.8885488995396429,-1.4065039327131714,-1.267201133885031,-0.47161091376349873,26.665428887788504,0.4679069519042969,0.43344138923875875,1.2367843627929673,-0.03760965012888562,2.5111783757148203,0.5995873563320373,1.8739813692538974,-1.340553089837094,88.59074268964315,14.555247421495906,0.6371970064609269,3,-0.6741065979003906,-1.3363151550292969,-1.1162385940551758,-0.6066951751708984,-0.11103057861328125,3,-0.027087598590638362,1.8518492125704031,35.219974517822266,-2.7777738188555547,35.077224731445305,1.4185869613852968,34.82344436645508,-0.027087598590638362
6312,2005-03-18,35.51340866088867,35.67202377319336,35.33893585205078,35.44996643066406,5036163.0,0.0024624306499179127,-1.3333377871009982,0.27584548274203446,83.70376968574008,76.56570580377341,-0.823696978459914,-1.4164553065315744,-1.3360854331055663,-0.5395728690645285,25.657707669201802,0.3330879211425781,0.5100409528663192,1.228851318359375,-0.1438635227497045,2.6015661594684545,0.5424938978048388,1.9152087389139112,-1.1917280476115977,87.4211933832694,14.895443085307733,0.6863574205545396,3,-0.6542758941650391,-1.3680343627929688,-1.2510576248168945,-0.6939296722412109,-0.9040908813476562,4,-0.031710507843117686,-1.145457089633821,35.42617416381836,1.8518492125704031,35.219974517822266,-2.7777738188555547,35.077224731445305,-0.031710507843117686
6313,2005-03-21,35.608577728271484,35.68788528442383,35.402381896972656,35.44996643066406,2870008.0,0.0026798066130899745,-1.2500037578727434,2.500090193013048,84.17273406788036,78.86509198411295,-0.8128870446710792,-1.3997560900431552,-1.4040057502708834,-0.6118078677023533,24.323783508900892,0.2855033874511719,0.6044239554861903,1.2074399948120131,-0.20055383459040144,2.6154338242144277,0.5034430801108059,1.9114369095132204,-1.0438353462094767,92.42413200011666,20.45045816385374,0.703996914701209,3,-0.7415142059326172,-1.4552726745605469,-1.3819150924682617,-0.7890987396240234,-0.800994873046875,0,-0.03897552914835423,-1.3333377871009982,35.51340866088867,-1.145457089633821,35.42617416381836,1.8518492125704031,35.219974517822266,-0.03897552914835423
6314,2005-03-22,35.664093017578125,36.06855392456055,35.47375869750977,35.50547790527344,3177423.0,0.0015590425916551798,-4.357223844700502,1.0000240506024676,88.27853413842112,81.38838545623881,-0.7495452477498716,-1.3192901413027869,-1.4290200180563986,-0.652444262248224,22.90193861814681,0.5947952270507741,0.7127034632057985,1.133685874938962,-0.23734041260075855,2.5047121624786826,0.4481727311691017,1.8191990187088223,-0.8747220550437547,71.666746834699,-0.9378316413385761,0.6855131437698609,3,-0.6066951751708984,-1.3204536437988281,-1.4572563171386719,-0.8446140289306641,-1.3244171142578196,1,-0.04803207315163527,-1.2500037578727434,35.608577728271484,-1.3333377871009982,35.51340866088867,-1.145457089633821,35.42617416381836,-0.04803207315163527
6315,2005-03-23,35.84649658203125,35.96545791625977,35.41031265258789,35.48961639404297,3532627.0,0.005114487682701618,-1.1538643696534034,2.24997594997595,95.65227241832406,84.65245425766622,-0.7719322071813579,-1.3675628165055542,-1.5789411638640303,-0.8196436315141327,20.8116986838068,0.5551452636718821,0.7616051620902908,1.1864234924316435,-0.166401870444723,2.53924885530801,0.5100108109934567,1.8628361738698302,-0.8012890270916415,77.23580733087485,-2.05479961529835,0.6764126814381848,3,-0.6225547790527344,-1.5028572082519531,-1.6396598815917969,-1.027017593383789,-1.3957939147949219,2,-0.017699051947101085,-4.357223844700502,35.664093017578125,-1.2500037578727434,35.608577728271484,-1.3333377871009982,35.51340866088867,-0.017699051947101085
6316,2005-03-24,35.80684280395508,36.084415435791016,35.648231506347656,35.88615036010742,2206883.0,-0.0011062106999892851,-1.2000038480778852,-0.22222459755862925,93.53619816814414,86.62896945450943,-0.5876991009752999,-1.2337638319344464,-1.508641276013691,-0.7656216763696477,18.82342738153331,0.4361839294433594,0.810176218400052,1.0468437194824247,-0.3359868262052714,2.429674265170121,0.35542844663857665,1.7382589923262728,-0.5569659750912805,62.765897565793175,-20.549049319167587,0.6914152728438495,3,-0.5591087341308594,-1.4552726745605469,-1.6158676147460938,-1.0111560821533203,-1.0547752380371094,3,-0.017940139661551835,-1.1538643696534034,35.84649658203125,-4.357223844700502,35.664093017578125,-1.2500037578727434,35.608577728271484,-0.017940139661551835
6317,2005-03-28,35.94166564941406,36.07648468017578,35.87028884887695,35.87821960449219,1810572.0,0.003765281574729995,-4.1999037999038,-0.8,92.60878112438847,87.4954810595187,-0.555955140546132,-1.2898068525035384,-1.600648576137516,-0.8907181544932428,17.6733643624379,0.2696418762207031,0.8726539962873829,1.0896711349487305,-0.3523184717221497,2.5316607416196106,0.36867633161329394,1.810665938284167,-0.5313529968261719,79.06997555805381,-3.7786189838851385,0.7209948033354399,3,-0.5789375305175781,-1.5900955200195312,-1.8280143737792969,-1.1856327056884766,-0.8882331848144531,0,-0.01743163687293381,-1.2000038480778852,35.80684280395508,-1.1538643696534034,35.84649658203125,-4.357223844700502,35.664093017578125,-0.01743163687293381
6318,2005-03-29,35.648231506347656,35.90201187133789,35.56892395019531,35.90201187133789,3305029.0,-0.008164177640754056,1.6250093946818585,-3.999939874939875,79.6227086347191,86.86732315866591,-0.14887728418836588,-0.9192039189409229,-1.245961072226585,-0.5944836696907458,16.1762567919839,0.37274169921875,0.9199855319405756,0.7173271179199219,-0.7171970028116235,2.151851238651467,6.505755415275871e-05,1.434589178285691,-0.1030982971191392,35.29415093485445,-45.70450541845336,0.7172620603657717,3,-0.2855033874511719,-1.296661376953125,-1.5563888549804688,-0.9397811889648438,-0.5313529968261719,1,-0.02914348574687775,-4.1999037999038,35.94166564941406,-1.2000038480778852,35.80684280395508,-1.1538643696534034,35.84649658203125,-0.02914348574687775
6319,2005-03-30,35.679954528808594,35.76719284057617,35.58478546142578,35.648231506347656,3369841.0,0.0008898904972407529,-1.3,-0.12500187893637169,83.65756060311145,86.99796373766226,-0.09623170442961992,-0.8713022051304833,-1.2378092256475526,-0.6216738743125205,15.247474703536259,0.18240737915039062,0.9533571092405069,0.670140266418457,-0.7458502063893491,2.086130739226263,-0.03785496998544602,1.37813550282236,0.4044609069824219,40.00011317850514,-40.58096735248791,0.7079952364039033,3,-0.09120368957519531,-1.3283843994140625,-1.6019906997680664,-0.9913311004638672,-0.6978988647460938,2,-0.02444990990332163,1.6250093946818585,35.648231506347656,-4.1999037999038,35.94166564941406,-1.2000038480778852,35.80684280395508,-0.02444990990332163
6320,2005-03-31,35.648231506347656,35.74340057373047,35.56892395019531,35.68788528442383,2493367.0,-0.000889099296225937,1.3157894736842106,-1.25,80.67223663893807,86.87831060885188,0.0029369075037024572,-0.7486701039057877,-1.2102439769675044,-0.5934075183309346,14.153570610929522,0.17447662353515625,0.9364687595420378,0.5563350677490249,-0.8040249291630062,1.9166950646610559,-0.1238449307069942,1.236515066205044,0.4261913299560547,15.384843080520671,-61.14831829740827,0.6801799984560155,3,0.06344413757324219,-1.296661376953125,-1.6158685684204102,-1.1658058166503906,-0.737548828125,3,-0.03670744796398506,-1.3,35.679954528808594,1.6250093946818585,35.648231506347656,-4.1999037999038,35.94166564941406,-0.03670744796398506
6321,2005-04-01,35.553062438964844,35.68788528442383,35.307212829589844,35.648231506347656,2630052.0,-0.0026696714917222586,3.363592636319909,2.4,76.61282501852261,86.09042786804993,0.13186492806145367,-0.5472694089485728,-1.1147996398866695,-0.5006374643751528,12.570037938274472,0.3806724548339844,0.8963791409240542,0.3759117126464844,-0.8646504374869792,1.616473862779948,-0.24436936242025098,0.9961927877132197,0.5011404418945347,31.958742437766535,-43.4040833266108,0.6202810750667324,4,0.14275169372558594,-0.8882312774658203,-1.8835277557373047,-1.3164863586425781,-0.7058258056640625,4,-0.031006042689598834,1.3157894736842106,35.648231506347656,-1.3,35.679954528808594,1.6250093946818585,35.648231506347656,-0.031006042689598834
6322,2005-04-04,35.592716217041016,35.67202377319336,35.41031265258789,35.56892395019531,2603068.0,0.0011153407148609684,1.8695233912625218,-0.25,72.76987141560265,84.82344312890795,0.1169416551262259,-0.4856521213397471,-1.1429736303133495,-0.5469160698452527,11.55660413338237,0.26171112060546875,0.8738423538739326,0.33546600341797017,-0.78346179498174,1.4543938018176803,-0.2239978957818849,0.8949299026178252,0.4166672607421873,47.999974346311966,-23.24482019683355,0.5594638991998543,4,0.10309791564941406,-0.6899662017822266,-1.9231815338134766,-1.35614013671875,-1.2847633361816477,0,-0.02361855852744843,3.363592636319909,35.553062438964844,1.3157894736842106,35.648231506347656,-1.3,35.679954528808594,-0.02361855852744843
6323,2005-04-05,35.82270431518555,35.94166564941406,35.608577728271484,35.68788528442383,1871223.0,0.006461661895711623,-1.2702737838329736,5.6665063331729995,72.38086512363012,83.05703546059785,-0.08881859502434963,-0.6351509817091454,-1.341443054673654,-0.7814990930425765,11.340440333065832,0.3489494323730469,0.8482108114396283,0.4936819076538086,-0.5732199927195722,1.5605838080271894,-0.039769042532881826,1.027132857840499,0.1445489237060542,81.24977452831324,11.057643348308162,0.5334509501866889,4,-0.1268901824951172,-0.9199542999267578,-2.1967878341674805,-1.5861282348632812,-0.9992599487304688,1,-0.02147442146794698,1.8695233912625218,35.592716217041016,3.363592636319909,35.553062438964844,1.3157894736842106,35.648231506347656,-0.02147442146794698
6324,2005-04-06,35.88615036010742,36.10820770263672,35.838565826416016,35.94166564941406,1562547.0,0.0017711126542443445,-2.5788967367914735,-0.41177635674268576,70.99996151959134,80.3178898051831,-0.13125628426627856,-0.613236208421398,-1.3827213925714474,-0.8499775652741945,11.378082744091405,0.2855033874511719,0.8108538082838805,0.4829763412475572,-0.5170186072185885,1.4829712897137028,-0.01702113298551211,0.9829738154806265,-0.5789375305175781,72.27730788280566,4.991883281055877,0.4999974742330723,4,-0.17844009399414062,-0.9715042114257812,-2.2602338790893555,-1.6495742797851562,-1.0309829711914062,2,-0.02143645509107306,-1.2702737838329736,35.82270431518555,1.8695233912625218,35.592716217041016,3.363592636319909,35.553062438964844,-0.02143645509107306
6325,2005-04-07,36.06062316894531,36.06855392456055,35.86235809326172,35.973388671875,1538842.0,0.00486184244024801,3.0000740028121067,-1.5713598570741427,70.40804556799246,77.7480950718329,-0.3041451307110208,-0.6847799272916006,-1.542257432831157,-1.0323182264677513,11.066695737892987,0.20619583129882812,0.7667226331672339,0.5698156356811523,-0.32802849537451095,1.4676597667368156,0.1208935701533207,1.018737701208984,-0.737390441894533,94.0593210652646,28.251547048580832,0.44892206552783004,4,-0.35291290283203125,-1.1459770202636719,-2.4010009765625,-1.8240470886230469,-1.1737327575683665,3,-0.029909840987208836,-2.5788967367914735,35.88615036010742,-1.2702737838329736,35.82270431518555,1.8695233912625218,35.592716217041016,-0.029909840987208836
6326,2005-04-08,35.87028884887695,36.13199996948242,35.84649658203125,35.909942626953125,1620424.0,-0.005278176119603795,-5.545367090821636,-0.4545653314675529,60.76555904866676,74.20995928564162,-0.11607060178850048,-0.40661102091428347,-1.337611726433245,-0.8523047350759398,11.016833786323563,0.2855033874511719,0.7036857173006581,0.31048469543456747,-0.4677700883142961,1.088739479183431,-0.07864269643986432,0.6996120873089993,-0.5313566223144548,63.73621726766251,0.6350325695282493,0.3891273918744317,4,-0.1506824493408203,-0.9437465667724609,-2.2106666564941406,-1.6337127685546875,-0.9754676818847585,4,-0.026752117182472612,3.0000740028121067,36.06062316894531,-2.5788967367914735,35.88615036010742,-1.2702737838329736,35.82270431518555,-0.026752117182472612
6327,2005-04-11,35.418243408203125,35.465824127197266,34.894821166992195,35.101016998291016,2445452.0,-0.01260222471523198,1.7692521159983006,-7.9999037999038,45.27562261035226,70.3936163940453,0.2837596436672811,0.12360151395734675,-0.865474575040686,-0.41192057725639586,11.449067480434502,0.9754676818847585,0.5912615881698287,-0.18716201782226705,-0.7933387271813928,0.41901469153685866,-0.49025037250182635,0.11592633685729226,0.7137565612792969,42.30772788519912,-16.37856632854028,0.3030883546795617,4,0.09516716003417969,-0.4599781036376953,-1.7586212158203125,-1.1816673278808594,-0.531352996826179,0,-0.016121826492673907,-5.545367090821636,35.87028884887695,3.0000740028121067,36.06062316894531,-2.5788967367914735,35.88615036010742,-0.016121826492673907
6328,2005-04-12,35.60064697265625,35.65616226196289,35.02170944213867,35.29135131835937,2055950.0,0.005149989014160861,2.0188590202022034,0.9749996993711068,48.51849740434189,66.48927603862646,0.10493098925449118,0.0025396614183605948,-1.0262753201638688,-0.5974453729379405,11.957525581525442,0.6344528198242188,0.49215895039718305,-0.0436185836791978,-0.5256637472642538,0.4384265799058582,-0.2846411654717258,0.1974039981133302,0.5313529968261719,57.051236591133794,0.006598033041093743,0.24102258179252925,4,-0.08723640441894531,-0.5630760192871094,-1.9410247802734375,-1.3640708923339844,-0.5075607299804688,1,-0.03631097189862198,1.7692521159983006,35.418243408203125,-5.545367090821636,35.87028884887695,3.0000740028121067,36.06062316894531,-0.03631097189862198
6329,2005-04-13,35.54513168334961,35.82270431518555,35.44996643066406,35.56892395019531,2513794.0,-0.0015593898995509559,-2.481534268051522,-0.07692402565367361,42.51968056599736,62.25010314163304,0.15568208346672918,0.10003559202058909,-0.956515567790234,-0.5537633816846963,11.94632981938832,0.3727378845214844,0.39243561734289045,-0.12252922058105753,-0.5280415529638134,0.28298311180169833,-0.32528538677243546,0.0802269456103204,0.5621247100830047,52.56398792546817,-1.8470175701400606,0.20275616619137649,4,-0.03172111511230469,-0.4560108184814453,-1.857752799987793,-1.3085556030273438,-0.26171112060546875,2,-0.020303408166373216,2.0188590202022034,35.60064697265625,1.7692521159983006,35.418243408203125,-5.545367090821636,35.87028884887695,-0.020303408166373216
6330,2005-04-14,35.307212829589844,35.648231506347656,35.26755905151367,35.56892395019531,2101974.0,-0.006693430084300789,-1.2325607409727504,10.999839666506332,38.70969410361134,58.03864415108735,0.380113293455949,0.3634600094394216,-0.7196066295709116,-0.33070096422809314,12.608458076205853,0.3806724548339844,0.32342254481024213,-0.3648099899291992,-0.7514855328197498,0.021865552961351398,-0.5581477613744781,-0.17147221848392036,0.7757948593139616,33.33323055386788,-19.193893017641706,0.19333777144527534,4,0.20619773864746094,-0.2180919647216797,-1.449324607849121,-1.0706367492675781,0.14275360107421875,3,-0.012803203777529082,-2.481534268051522,35.54513168334961,2.0188590202022034,35.60064697265625,1.7692521159983006,35.418243408203125,-0.012803203777529082
6331,2005-04-15,34.466564178466804,35.29928207397461,34.379329681396484,35.085155487060554,3019932.0,-0.023809544389143067,-1.3200061569245747,2.363641663994403,24.72822428538383,52.70068335884081,1.17388049231878,1.1895181986592434,0.11842422435122302,0.4957503923480786,13.217129422928622,0.9278831481933594,0.21866076093274955,-1.157478141784658,-1.8155225797432948,-0.49943370382602126,-1.4865003607639764,-0.8284559228053396,1.5926797799987682,6.043787595277098,-41.34435959275276,0.3290222189793166,4,0.7891006469726491,0.6225566864013601,-0.4897165298461985,-0.22998809814453836,0.8644409179687429,4,0.012195188088191866,-1.2325607409727504,35.307212829589844,-2.481534268051522,35.54513168334961,2.0188590202022034,35.60064697265625,0.012195188088191866
6332,2005-04-18,34.38726043701172,34.55380249023437,34.117618560791016,34.20485305786133,2679859.0,-0.0023008890890444667,-1.4444539458915937,-0.2948754316724223,26.68620790827842,47.62349922380173,1.1892727820447675,1.243903498071191,0.18262972652929932,0.5549331546655196,13.773661304039688,0.43618392944335227,0.12045808370873345,-1.1804744720459013,-2.040197306217145,-0.32075163787465755,-1.6103358891315196,-0.750613054960283,1.6047869503710928,15.813977421707555,-31.73648773220259,0.42986141708562103,4,0.737548828125,0.737548828125,-0.4104127883911133,-0.190338134765625,0.9437446594238281,0,0.014760138595809158,-1.3200061569245747,34.466564178466804,-1.2325607409727504,35.307212829589844,-2.481534268051522,35.54513168334961,0.014760138595809158
6333,2005-04-19,34.220714569091804,34.347606658935554,34.01451873779297,34.339675903320305,2068937.0,-0.0048432432768228395,3.9411198822959377,-0.6521739130434003,24.301632066814435,42.43479595127097,1.2344996842109097,1.3714583896183967,0.3308081003538632,0.7043640955814041,14.377255225984431,0.37274169921875,0.025146131225042723,-1.2776271820068317,-2.3266691883955275,-0.22858517561813585,-1.802148185201176,-0.7531061788124873,1.6588670886955015,11.403466208162754,-35.569419546740455,0.5245210031943476,4,0.8525447845458913,0.8525447845458913,-0.19826602935791726,-0.10706329345703836,0.8327178955078054,1,0.019467034825942253,-1.4444539458915937,34.38726043701172,-1.3200061569245747,34.466564178466804,-1.2325607409727504,35.307212829589844,0.019467034825942253
6334,2005-04-20,33.95107269287109,34.38726043701172,33.903488159179695,34.14141082763672,1854453.0,-0.007879492863198667,-2.388862166640063,1.6000000000002508,22.422642070812202,37.10308445158428,1.3418994992863702,1.5875810397163619,0.5895641325965855,0.9512238190466391,14.371504767861957,0.48377227783202414,-0.07014039495450675,-1.461618041992196,-2.7137462931679224,-0.20948979081646968,-2.0876821675800556,-0.8355539164043364,1.7793039313166688,2.7273085046365395,-46.248455839593426,0.6260641255878621,4,1.066671371459968,1.066671371459968,0.0931854248046946,0.16257858276367898,1.2292518615722727,2,0.033637038809807285,3.9411198822959377,34.220714569091804,-1.4444539458915937,34.38726043701172,-1.3200061569245747,34.466564178466804,0.033637038809807285
6335,2005-04-21,35.2120475769043,35.67202377319336,34.57759475708008,35.09308624267578,3117403.0,0.03714094383527344,1.1068717986377572,-0.6249999999999767,45.98134050918456,35.46039350275292,-0.058227648465432935,0.29158759569854453,-0.6691466320040007,-0.3241657445873187,13.622752989598036,1.7209510803222727,-0.15849241904066957,-0.16892070770263956,-1.4068403024393348,1.0689988870340557,-0.7878805050709872,0.45003908966570805,-1.3085594177246023,73.99112618121647,21.918383376960406,0.6189597973683477,4,-0.3489513397216797,-0.1943035125732422,-0.9853849411010742,-1.1777019500732422,0.09516525268554688,3,0.002026947898555509,-2.388862166640063,33.95107269287109,3.9411198822959377,34.220714569091804,-1.4444539458915937,34.38726043701172,0.002026947898555509
6336,2005-04-22,35.16446304321289,35.41031265258789,34.871028900146484,35.41031265258789,2527034.0,-0.0013513708223721332,3.3871027805362464,-2.066634599967933,44.96270397943875,35.42562476598475,-0.13554791515056053,0.30417427883249815,-0.5962828642268647,-0.2902792489235111,12.621497505934325,0.5392837524414062,-0.25551561962601,-0.1843862533569336,-1.4090439894205815,1.0402714827067143,-0.7967151213887576,0.42794261467489036,-1.260974884033196,71.3005084003614,17.93959007853264,0.6123288680318226,4,-0.30136680603027344,-0.14671897888183594,-0.9219388961791992,-1.130117416381836,-0.4282569885253906,4,0.008119088498531157,1.1068717986377572,35.2120475769043,-2.388862166640063,33.95107269287109,3.9411198822959377,34.220714569091804,0.008119088498531157
6337,2005-04-25,35.31514358520508,35.52927017211914,35.03757095336914,35.18032455444336,2470166.0,0.004285023257913023,-1.3396075726498828,-0.5483800893743793,43.9163522438178,34.9142753037043,-0.3379278765407463,0.10977802136272885,-0.7109750255685299,-0.45809947451493827,11.576444606938432,0.49169921875,-0.36932513119487,-0.002379608154299717,-1.194817585074695,1.1900583687660955,-0.5985985966144938,0.5938393803058943,-1.3762847137451075,79.82058234166135,28.748667512287902,0.5962189884601972,4,-0.45204734802246094,-0.29739952087402344,-0.8941802978515625,-1.2252845764160156,-0.3965301513671875,0,0.00044914191534295433,3.3871027805362464,35.16446304321289,1.1068717986377572,35.2120475769043,-2.388862166640063,33.95107269287109,0.00044914191534295433
6338,2005-04-26,34.609317779541016,35.33100509643555,34.609317779541016,35.32307434082031,2161742.0,-0.019986491176543386,-1.0222225785245875,-5.294182558994963,36.738054446587576,34.27187240154766,0.23746141600378223,0.7734346837800103,0.012641343544459005,0.2174442124823628,11.453596063034784,0.7216873168945312,-0.4793725578958856,-0.6562597274780302,-1.8781895553455925,0.5656701003895321,-1.267224641411815,-0.04529481354424547,-0.6357956100463795,39.91039901986771,-8.12891018050371,0.6109649139337819,4,0.1784381866455078,0.40842628479003906,-0.10706424713134766,-0.4639434814453125,0.44411468505859375,1,0.02085239938826966,-1.3396075726498828,35.31514358520508,3.3871027805362464,35.16446304321289,1.1068717986377572,35.2120475769043,0.02085239938826966
6339,2005-04-27,34.80758285522461,34.90275192260742,34.40311813354492,34.466564178466804,1942844.0,0.005728661770986854,-1.135594325778575,-0.47778009374314234,37.04918343031031,34.08737121562532,-0.0854089483738818,0.533832583753103,-0.15519145940984913,-0.007724939996748503,11.432184322324815,0.4996337890625,-0.5250961874980504,-0.41437606811523153,-1.636305824313716,0.807553688083253,-1.0253409462144774,0.1965888099840143,-0.8000906536559995,31.875082672951816,-9.915745681416926,0.6109648780992433,4,-0.019826889038085938,0.2101612091064453,-0.29739856719970703,-0.6542778015136719,-0.19033432006835938,2,0.007063104910144613,-1.0222225785245875,34.609317779541016,-1.3396075726498828,35.31514358520508,3.3871027805362464,35.16446304321289,0.007063104910144613
6340,2005-04-28,34.339675903320305,34.767929077148445,34.236576080322266,34.609317779541016,1882950.0,-0.01344267293280521,-1.2333191704278832,-0.7906953331245619,35.03876026802193,35.23298632480733,0.2579454585588934,0.9472450862573183,0.34089480383892834,0.4307904697293381,11.538445553817935,0.5710067749023438,-0.6111367444326561,-0.8168552398681683,-2.0820477725204327,0.44833729278409606,-1.4494515061943005,-0.18425897354203613,-0.29889307031920254,7.975577799286497,-29.757104717368236,0.6325962663261313,4,0.44808006286621804,0.6780681610107493,0.3608427047729563,0.00396347045899148,0.38859939575196023,3,0.024480389782647105,-1.135594325778575,34.80758285522461,-1.0222225785245875,34.609317779541016,-1.3396075726498828,35.31514358520508,0.024480389782647105
6341,2005-04-29,34.45070266723633,34.482425689697266,34.03831100463867,34.418983459472656,2429942.0,0.003233191956400816,8.333547119894176,-0.11763457593548533,39.86707565645183,36.69752718571549,0.16140565548466412,0.7898962407860353,0.26579880003934164,0.29312538964312296,12.445466587305566,0.44411468505859375,-0.6850819394048031,-0.6507104873657212,-1.9390043082853836,0.6375833335539411,-1.2948573978255524,-0.006563576905890045,1.2213211059570312,27.65948736842644,-9.102275392446906,0.6441469104598315,4,0.3370532989501953,0.5670413970947266,0.3330879211425781,-0.10706329345703125,0.2141265869140625,4,0.024861906900031983,-1.2333191704278832,34.339675903320305,-1.135594325778575,34.80758285522461,-1.0222225785245875,34.609317779541016,0.024861906900031983
6342,2005-05-02,34.75206756591797,34.894821166992195,34.45070266723633,34.45070266723633,1871475.0,0.008747714134964557,-1.9473804129062129,9.501022248947685,41.32899984720022,38.58945693909169,-0.09249635104887943,0.44514576383620863,0.0005166251842112501,-0.02731764768070377,13.130375746078094,0.4441184997558665,-0.729316164998572,-0.30731315612793253,-1.582906618529961,0.9682803062740959,-0.9451098873289467,0.3304835750730817,0.8872819519042991,55.21465332042778,20.15108394638432,0.6377967312010153,5,0.03568840026855469,0.26567649841308594,0.04758453369140625,-0.4004974365234375,-0.5947990417480469,0,-0.0004564192101774722,8.333547119894176,34.45070266723633,-1.2333191704278832,34.339675903320305,-1.135594325778575,34.80758285522461,-0.0004564192101774722
6343,2005-05-03,35.05343246459961,35.33893585205078,34.759998321533196,34.759998321533196,2348990.0,0.008671855224441138,-2.9459452432332625,0.9736838774192967,45.21605259016669,41.12205810790885,-0.29426312690528533,0.08768988538490419,-0.2497816534970383,-0.3444291060906153,13.021692381004806,0.5868682861328125,-0.6432282112423735,0.03251533508300497,-1.1915153018917621,1.256545972057772,-0.5794999834043821,0.6445306535703921,0.5538962829589877,78.04875187343636,43.33174914572862,0.6120153184873846,5,-0.19826507568359375,-0.03568840026855469,-0.19628334045410156,-0.7018623352050781,-0.8089256286621094,1,-0.0038461006892227534,-1.9473804129062129,34.75206756591797,8.333547119894176,34.45070266723633,-1.2333191704278832,34.339675903320305,-0.0038461006892227534
6344,2005-05-04,35.116878509521484,35.33100509643555,34.942405700683594,35.275489807128906,1652704.0,0.0018099809479699136,1.8823371295182854,-0.5405345674839317,48.08307752596174,41.35558444310631,-0.19550862477102982,-0.03830706865669242,-0.25397929288639887,-0.4201202777648234,12.541521828536006,0.3885993957519531,-0.5568878584879684,0.13442497253417685,-1.021582980027219,1.2904329250955726,-0.44357900374652104,0.7124289488148747,0.45906988317871367,82.92687218984545,46.05056224460233,0.5780039762806974,5,-0.3330879211425781,-0.09913444519042969,-0.25972938537597656,-0.7653083801269531,-1.0785675048828125,2,-0.0018067108357786577,-2.9459452432332625,35.05343246459961,-1.9473804129062129,34.75206756591797,8.333547119894176,34.45070266723633,-0.0018067108357786577
6345,2005-05-05,34.9820556640625,35.116878509521484,34.593456268310554,34.91861343383789,1541742.0,-0.0038392605260296753,2.1428473264083316,-0.39998556963851944,56.05213869135526,42.58774385554148,-0.10810993191714147,0.012194364756780374,-0.06587776200970552,-0.296804652065525,12.162141355291727,0.5234222412109304,-0.4413802559945097,0.053530502319333095,-0.9854029938782674,1.0924639985169335,-0.46593624577946713,0.5729972504181333,0.5631399808764641,72.56086651747611,30.471467018798172,0.5194667480988007,5,-0.19826507568359375,0.03568840026855469,-0.011895179748535156,-0.6304855346679688,-0.9675369262695312,3,-0.010428407421494645,1.8823371295182854,35.116878509521484,-2.9459452432332625,35.05343246459961,-1.9473804129062129,34.75206756591797,-0.010428407421494645
6346,2005-05-06,34.910682678222656,35.29135131835937,34.87895965576172,35.132740020751946,1458646.0,-0.0020402742058742707,-1.8888740429966233,-3.5001503216883014,56.15671507850467,43.947784170506694,-0.08551416680429469,0.008421760604370832,0.041146310785130424,-0.24139631816996854,11.513592133884007,0.41239166259764914,-0.28185207034276516,0.03013782501220419,-0.9095626487562285,0.9698382987806369,-0.4397124118720086,0.499988061896417,0.6043752739102999,51.78595202817324,6.10963090553669,0.46985023688421507,5,-0.2220592498779297,0.10706138610839844,0.1209402084350586,-0.559112548828125,-1.0071945190429616,4,-0.005224973135921407,2.1428473264083316,34.9820556640625,1.8823371295182854,35.116878509521484,-2.9459452432332625,35.05343246459961,-0.005224973135921407
6347,2005-05-09,34.84723663330078,34.886890411376946,34.49828720092773,34.82344436645508,1451711.0,-0.001817381960320441,6.5383875383885774,-0.10714469773754444,57.55260042987162,46.2605115019827,-0.10663443675252893,0.02834952313708783,0.1307815355079569,-0.18938073588237359,11.417697902374847,0.412395477294929,-0.2973138403863871,-0.004757881164550781,-0.9097281245283284,0.9002123621992268,-0.4572430028464396,0.44772724051733803,0.6382863798822882,41.50954526684595,-8.150850113148124,0.4524851216818881,5,-0.1586132049560547,0.17050743103027344,0.3330860137939453,-0.49566650390625,-1.1023597717285156,0,-0.005234486196706856,-1.8888740429966233,34.910682678222656,2.1428473264083316,34.9820556640625,1.8823371295182854,35.116878509521484,-0.005234486196706856
6348,2005-05-10,34.30795288085937,34.593456268310554,34.18899154663086,34.53001022338867,2424899.0,-0.015475653295448422,1.3181852965290526,-9.333172999839965,54.03951343107773,48.14832594651241,0.43069756932464287,0.4909959272795348,0.6915505918799738,0.34117222304502093,11.922695989597784,0.6582450866699219,-0.3204963834128449,-0.4794069290161218,-1.3429444290970878,0.38413057106484416,-0.9111756790566048,-0.04763817897563882,1.1486258921528147,10.416805846905568,-43.31395740304615,0.43176875004048326,5,0.38067054748535867,0.7097911834716868,0.9913291931152415,0.043617248535163355,-0.3648109436035085,1,-0.004392111567038892,6.5383875383885774,34.84723663330078,-1.8888740429966233,34.910682678222656,2.1428473264083316,34.9820556640625,-0.004392111567038892
6349,2005-05-11,34.82344436645508,34.894821166992195,34.323814392089844,34.49828720092773,2177756.0,0.01502542245484162,1.4406652535463447,-1.4642936901959962,44.708392810021635,49.22272956229015,-0.09198003101281671,-0.08573017667109184,0.20295476244449162,-0.17950797719197453,12.64504933120955,0.5868682861328267,-0.3421474312377484,0.07216892242431783,-0.7149782343581066,0.8593160792067422,-0.3214046559668944,0.46574250081553004,0.6047690511896349,57.55406139589001,6.122294685071559,0.39357357839121165,5,-0.13482093811035156,0.19429969787597656,0.47583770751953125,-0.4718742370605469,-0.9040946960449148,2,-0.016624935903102656,1.3181852965290526,34.30795288085937,6.5383875383885774,34.84723663330078,-1.8888740429966233,34.910682678222656,-0.016624935903102656
6350,2005-05-12,34.855167388916016,34.886890411376946,34.63311004638672,34.87895965576172,1681201.0,0.0009109673967659937,11.799807599811828,-0.0731715901358533,45.77005104319267,49.878615716372465,-0.047931269380661945,-0.16132705276663728,0.20211860348852895,-0.2132488269265025,13.022742528695558,0.25378036499022727,-0.2626500498415254,0.12649421691894247,-0.6182576634975661,0.871246097335451,-0.24588172328930824,0.4988701571271932,0.5452479804685737,60.43179907051465,11.037692236198644,0.3723759402082541,5,-0.09120368957519531,0.16257667541503906,0.4560108184814453,-0.4917011260986328,-1.1261520385742116,3,-0.023435732646548857,1.4406652535463447,34.82344436645508,1.3181852965290526,34.30795288085937,6.5383875383885774,34.84723663330078,-0.023435732646548857
6351,2005-05-13,34.886890411376946,34.974124908447266,34.593456268310554,34.855167388916016,1968063.0,0.000910138290456608,2.692370310071714,-1.3333333333330346,43.94620478419355,50.16941626492728,-0.012599206670294905,-0.16858937331655,0.20740118753904113,-0.25341041322258206,11.855094386564685,0.38066864013671164,-0.19522563569346119,0.13720092773436932,-0.6000929634390175,0.8744948189077562,-0.23144601785232766,0.5058478733210663,0.4862828707127278,88.88921279965705,41.55336073330136,0.3686469455866951,5,-0.12292671203612571,0.13085365295410867,0.4242877960205149,-0.5234241485595632,-1.379932403564446,4,-0.025005715995240707,11.799807599811828,34.855167388916016,1.4406652535463447,34.82344436645508,1.3181852965290526,34.30795288085937,-0.025005715995240707
6352,2005-05-16,34.894821166992195,35.029640197753906,34.783790588378906,34.96619415283203,1292960.0,0.00022732767299493695,1.4800092353869243,-2.24987974988003,55.027940091713965,51.25962598732142,0.002066461666061059,-0.14392435939026882,0.23272921360038623,-0.27070570656342596,10.232181111736496,0.245849609375,-0.06988179878367617,0.1197536468505902,-0.5997400839668856,0.839247377668066,-0.2399932185581477,0.4795005122593281,0.4516548695484559,83.96249960294315,34.21316890628782,0.3597468654087387,5,-0.13482284545899148,-0.03172492980957742,0.4282531738281179,-0.5194587707519602,-1.60198974609375,0,-0.028409172898992363,2.692370310071714,34.886890411376946,11.799807599811828,34.855167388916016,1.4406652535463447,34.82344436645508,-0.028409172898992363
6353,2005-05-17,34.886890411376946,34.926544189453125,34.569664001464844,34.90275192260742,1572761.0,-0.0002272760068692259,10.24987974987975,0.2222340994122008,51.49702754703487,51.63895376744066,-0.01800451775559253,-0.08804030232940363,0.2617288881386699,-0.2748133073551102,8.512291062486813,0.35688018798828125,0.01950835767831194,0.07851409912108664,-0.5930035830980103,0.7500317813401836,-0.25724474198845826,0.41427294023063155,0.4334223245256652,79.77549343882987,26.61823919622927,0.33575884110954735,5,-0.14671897888182883,-0.023794174194328832,0.34894752502442117,-0.5115280151367116,-2.1888580322265554,1,-0.03273474753233552,1.4800092353869243,34.894821166992195,2.692370310071714,34.886890411376946,11.799807599811828,34.855167388916016,-0.03273474753233552
6354,2005-05-18,35.09308624267578,35.09308624267578,34.68862152099609,34.894821166992195,2297797.0,0.0059104101531386455,3.0800400200100766,-12.499759499753452,65.78071815523256,52.719907041204806,-0.2547163462870259,-0.21533280410062616,0.07892116563529328,-0.4974157271519317,6.438194625297977,0.4044647216796946,0.08923337504785422,0.22760925292968892,-0.31969543264634126,0.7749139385057191,-0.04604308985832972,0.5012615957177076,0.2015864586015539,100.0,39.42863016055513,0.2736523427880154,5,-0.35291481018066406,-0.22999000549316406,0.1824045181274414,-0.7177238464355469,-2.8233070373535156,2,-0.0327684005182054,10.24987974987975,34.886890411376946,1.4800092353869243,34.894821166992195,2.692370310071714,34.886890411376946,-0.0327684005182054
6355,2005-05-19,35.28342056274414,35.31514358520508,34.910682678222656,35.029640197753906,1512992.0,0.00542369852432345,1.5499825635228899,1.280005387309085,66.8810319227911,53.91149780168107,-0.44455631517261196,-0.42166485365767414,-0.08226320216321881,-0.6948588530891868,6.704572742000338,0.4044609069824219,0.12154410049267739,0.4143749237060561,-0.14327756999566787,0.9720274174077801,0.13554867685519412,0.6932011705569181,-1.2451095581054688,95.74461552631983,29.72911808225976,0.2788262468508635,5,-0.5313529968261719,-0.4956645965576172,0.01784515380859375,-0.9080581665039062,-2.6646957397460866,3,-0.03866039263138521,3.0800400200100766,35.09308624267578,10.24987974987975,34.886890411376946,1.4800092353869243,34.894821166992195,-0.03866039263138521
6356,2005-05-20,35.44996643066406,35.4975471496582,35.116878509521484,35.29135131835937,1391943.0,0.004720230217582166,2.0000300634338455,0.6250093946818865,64.96601867091583,54.73521093957488,-0.5884409098177201,-0.5962973059263987,-0.22300314312699498,-0.870782968731973,7.095661604269451,0.38066864013671875,0.13517613246415294,0.566645622253418,-0.03567608877160211,1.168967333278438,0.2654847667409044,0.8678064777659316,-1.386118774414065,94.87212165812225,26.35479041545463,0.30116085551251137,5,-0.6066970825195312,-0.6622104644775391,-0.14870071411132812,-1.0746040344238281,-1.8399085998535085,4,-0.04854591565518784,1.5499825635228899,35.28342056274414,3.0800400200100766,35.09308624267578,10.24987974987975,34.886890411376946,-0.04854591565518784
6357,2005-05-23,35.33100509643555,35.51340866088867,35.219974517822266,35.38652038574219,1904386.0,-0.0033557530854420037,-1.1142582285439429,-0.3499999999999843,56.457556061213715,55.00388234292332,-0.43990070103475887,-0.5018150579295337,-0.07959750287594147,-0.7602140655529581,7.488535343016251,0.29343414306640625,0.11228509241139051,0.4468912124633775,-0.15786138397612604,1.051643808902881,0.14451491424362928,0.7492675106831257,-1.2098094604492218,80.67236061876255,12.808773661899565,0.3023762982197506,5,-0.41239356994628906,-0.5432491302490234,-0.15861225128173828,-0.9556427001953125,-1.9033546447753835,0,-0.051627376114671275,2.0000300634338455,35.44996643066406,1.5499825635228899,35.28342056274414,3.0800400200100766,35.09308624267578,-0.051627376114671275
6358,2005-05-24,35.33100509643555,35.38652038574219,34.942405700683594,35.172393798828125,1679309.0,0.0,2.2941076607483906,-2.8570741427884285,55.133054117819086,56.1621780437897,-0.3123683119502729,-0.46902291926578243,-0.06487592818946553,-0.764766180943802,7.381046415471121,0.44411468505859375,0.09413093861371635,0.4108068466186552,-0.210796228015532,1.0324099212528424,0.10000530930156515,0.7216083839357452,-1.1262766789550795,77.88477103596935,11.433913292068297,0.31080153731709304,5,-0.28946876525878906,-0.5432491302490234,-0.20619583129882812,-0.9556427001953125,-2.046104431152351,1,-0.057687961889958506,-1.1142582285439429,35.33100509643555,2.0000300634338455,35.44996643066406,1.5499825635228899,35.28342056274414,-0.057687961889958506
6359,2005-05-25,35.05343246459961,35.219974517822266,34.910682678222656,35.09308624267578,1597727.0,-0.007856346885074639,1.1081109189948128,-0.2500060126506169,51.60144541768015,56.81011075206608,0.0014069119978401545,-0.18138730193771124,0.21631503569581412,-0.4940391075581516,6.9794447535585915,0.4203224182128906,0.06769360834989158,0.12094173431396626,-0.5010078902737547,0.7428913589016872,-0.19003307797989066,0.4319165466078232,-0.7701832325146469,23.68402731628281,-40.25922842969102,0.3109748122938591,5,-0.011896133422851562,-0.26567649841308594,0.019826889038085938,-0.678070068359375,-1.5226821899414134,2,-0.06719456326646278,2.2941076607483906,35.33100509643555,-1.1142582285439429,35.33100509643555,2.0000300634338455,35.44996643066406,-0.06719456326646278
6360,2005-05-26,35.18032455444336,35.402381896972656,35.013778686523445,35.19618225097656,1607436.0,0.003619961895939827,-1.2272752118065544,0.39990379990379993,55.90276327986026,58.138617251584606,-0.08326760705134717,-0.25515277413822446,0.08998842089029324,-0.6207768651918784,6.264830396799484,0.38860321044921164,0.10463318154141632,0.20580139160156108,-0.3584044352191924,0.7700072184223146,-0.07630152180881566,0.4879043050119378,-0.8232657566301711,44.73705862621123,-19.88710044543199,0.28210291341037624,5,-0.13878822326660156,-0.32515716552734375,-0.1625804901123047,-0.804962158203125,-1.7288818359375,3,-0.0827321915298671,1.1081109189948128,35.05343246459961,2.2941076607483906,35.33100509643555,-1.1142582285439429,35.33100509643555,-0.0827321915298671
6361,2005-05-27,35.307212829589844,35.402381896972656,35.02170944213867,35.24376678466797,1175567.0,0.003606796604451956,1.9999699374699376,-4.00096223237912,59.79726216167008,58.668541926024176,-0.16121667802696749,-0.3315838604559076,-0.04149571542259878,-0.7379073051998262,5.227206277448053,0.3806724548339844,0.15761267063673756,0.2898641586303725,-0.2356276994209736,0.8153560166817186,0.027118229604703004,0.552610087656042,-0.8807730399921283,65.78945702875299,-1.6859015445260894,0.26274592902567206,5,-0.26567649841308594,-0.5234222412109375,-0.3667926788330078,-0.9318504333496094,-2.093688964843757,4,-0.07614557454783444,-1.2272752118065544,35.18032455444336,1.1081109189948128,35.05343246459961,2.2941076607483906,35.33100509643555,-0.07614557454783444
6362,2005-05-31,34.7362060546875,35.18032455444336,34.70448684692383,35.18032455444336,2804061.0,-0.016172524794248355,1.1428411911735654,-6.999939874939875,58.999955106045945,59.50220054369208,0.4301603741056823,0.251044883435398,0.5153730341655489,-0.158084701160206,5.0550076012346485,0.6027259826660156,0.19283437797389524,-0.2803495407104464,-0.8075721677680008,0.24687308634710803,-0.5439608542392236,-0.016738227181669174,-0.24454813281232646,4.544982481456581,-67.25016191032863,0.26361131352877815,5,0.3648090362548828,0.04758453369140625,0.20421409606933594,-0.3608436584472656,-1.6257781982421946,1,-0.03242001219430746,1.9999699374699376,35.307212829589844,-1.2272752118065544,35.18032455444336,1.1081109189948128,35.05343246459961,-0.03242001219430746
6363,2005-06-01,34.91861343383789,35.013778686523445,34.728275299072266,34.815513610839844,1902999.0,0.005251217673663433,-1.057115371401137,-0.23214485110330432,52.32560740972748,58.007188238635955,0.28242627086727623,0.061154763074249274,0.3175876710429293,-0.3268538069560947,5.412761575783878,0.285503387451179,0.24003274947776276,-0.09120121002197124,-0.6198840863661985,0.43748166632225605,-0.35554264819408843,0.17314022815014596,-0.36565046762190434,30.681774702239423,-41.14200599269596,0.2643414381721151,6,0.19033432006835938,-0.14275360107421875,0.021806716918945312,-0.5432510375976562,-1.6337127685546946,2,-0.04269822984245153,1.1428411911735654,34.7362060546875,1.9999699374699376,35.307212829589844,-1.2272752118065544,35.18032455444336,-0.04269822984245153
6364,2005-06-02,35.05343246459961,35.172393798828125,34.7362060546875,34.7362060546875,1808933.0,0.0038609502928048656,-1.7500090188674708,3.076886076886077,54.61251468755874,56.64401965694346,0.15800693716879266,-0.08291214749858966,0.16685050699234694,-0.4460990873966182,5.662698412649735,0.436187744140625,0.2481256019036806,0.046790122985839844,-0.4799456233430277,0.5735258693147074,-0.21657775017859393,0.3101579961502736,-0.44284275670326423,49.999726699790656,-22.304007298609193,0.26336787316443494,6,0.055515289306640625,-0.2775726318359375,-0.1506824493408203,-0.678070068359375,-1.4433746337890554,3,-0.05045245714816804,-1.057115371401137,34.91861343383789,1.1428411911735654,34.7362060546875,1.9999699374699376,35.307212829589844,-0.05045245714816804
6365,2005-06-03,34.61724853515625,35.029640197753906,34.50621795654297,34.910682678222656,2003999.0,-0.012443401366866391,-1.03075465833913,-0.9249990981132529,44.72050060574033,54.39451764970175,0.5473125608050893,0.3420785766762364,0.5758392986332268,0.002900417223102636,5.7310458491990754,0.5472145080566406,0.2605123015834465,-0.37115345001220845,-0.9259903469406083,0.18368344691619143,-0.648571898476412,-0.09373500154800496,0.8961601257324219,12.389538744445012,-55.427914339800516,0.27741844846420044,6,0.3925647735595703,0.15861129760742188,0.28550148010253906,-0.24188613891601562,-0.967540740966804,4,-0.03138603749499724,-1.7500090188674708,35.05343246459961,-1.057115371401137,34.91861343383789,1.1428411911735654,34.7362060546875,-0.03138603749499724
6366,2005-06-06,34.728275299072266,34.767929077148445,34.38726043701172,34.50621795654297,2036531.0,0.003207267146124071,1.5262971354792259,-0.7567535945503236,46.86562663775825,53.32874771376225,0.36112421037258,0.22839559747917804,0.439625188151183,-0.095548041575654,6.1869990435584565,0.38066864013672586,0.2178364466012752,-0.2510063171386747,-0.8171048570016524,0.31509222272430293,-0.5340555870701635,0.032042952792814106,0.7649895477294919,42.99965848473042,-21.834720121613202,0.2830492699314875,6,0.16654586791992188,0.04758453369140625,0.17447471618652344,-0.35291290283203125,-1.268901824951179,0,-0.036766368890208456,-1.03075465833913,34.61724853515625,-1.7500090188674708,35.05343246459961,-1.057115371401137,34.91861343383789,-0.036766368890208456
6367,2005-06-07,34.66482925415039,35.013778686523445,34.49828720092773,34.585525512695305,1555990.0,-0.0018269276079935226,-3.0625009394680704,0.3571318135747859,45.906375174400424,52.303561164493516,0.35775762490689544,0.29247058505075074,0.47228092114394826,-0.014826420953220065,5.869608496597068,0.5154914855957173,0.1509066808038213,-0.3053319931030245,-0.8860759230595647,0.2754119368535157,-0.5957039580812946,-0.014960028124754388,0.7841954162597631,35.35307893381531,-26.451578959651002,0.2903719649782697,6,0.22999191284179688,0.186370849609375,0.23792076110839844,-0.28946685791015625,-0.9833984375,1,-0.04186679757640921,1.5262971354792259,34.728275299072266,-1.03075465833913,34.61724853515625,-1.7500090188674708,35.05343246459961,-0.04186679757640921
6368,2005-06-08,34.15726852416992,34.67276382446289,34.06210327148437,34.65690231323242,2853489.0,-0.014641950960127659,1.2984952473939906,-6.300254942517113,34.47365789503664,50.40047366197757,0.7613821726425698,0.8307569446875078,0.9519783163878941,0.5176174945406871,5.388214129591903,0.6106605529785227,0.06097958814739002,-0.8053585052490249,-1.4248899160858173,-0.18582709441223244,-1.1151242106674175,-0.4955927998306322,1.2492855769042919,8.571202792590327,-46.40256446134491,0.3097657054183946,6,0.5749740600585938,0.6304874420166016,0.7454814910888672,0.2180938720703125,-0.1824035644531179,2,-0.030647669235725483,-3.0625009394680704,34.66482925415039,1.5262971354792259,34.728275299072266,-1.03075465833913,34.61724853515625,-0.030647669235725483
6369,2005-06-09,34.2445068359375,34.37139892578125,34.00658798217773,34.00658798217773,2337138.0,0.002554018969808558,-2.066683769180078,-0.47618647691181487,32.1526167686567,47.76156849406606,0.611652470496125,0.7356388244245977,0.8362932207905942,0.44462561666202305,5.455918724909238,0.36481094360352273,0.0005492612439397249,-0.6891733169555678,-1.385435127698102,0.00708849378696641,-1.0373042223268314,-0.34104241158430426,1.081380215361321,23.255787939013235,-25.46354438737045,0.34813090537126695,6,0.4599781036376953,0.5154914855957031,0.6919488906860352,0.13085556030273438,-0.38066864013671875,3,-0.028022192734493023,1.2984952473939906,34.15726852416992,-3.0625009394680704,34.66482925415039,1.5262971354792259,34.728275299072266,-0.028022192734493023
6370,2005-06-10,34.03831100463867,34.41105270385742,33.832115173339844,34.220714569091804,2405354.0,-0.006021281961708369,1.0563248604411686,-0.7666629254918379,26.075251785351767,44.014678452252916,0.7138910577844371,0.9249212660132002,1.0120824279208165,0.6419799098458867,5.6363494159308445,0.5789375305175781,-0.0681611120461838,-0.8545263290405245,-1.657791554706428,-0.051261103374621086,-1.2561589418734727,-0.45289371620757635,1.1820321211304616,17.449623264012086,-24.381134660890698,0.40163261283295093,6,0.4679088592529297,0.6344509124755859,0.8624563217163086,0.3370513916015625,0.3092956542968821,4,-0.012581504815845745,-2.066683769180078,34.2445068359375,1.2984952473939906,34.15726852416992,-3.0625009394680704,34.66482925415039,-0.012581504815845745
6371,2005-06-13,34.01451873779297,34.323814392089844,33.87176513671875,34.046241760253906,1807798.0,-0.000698984942068992,-1.84997594997595,0.1739166806089944,26.94443961952304,40.452954509305926,0.5979073557891184,0.9275632863723757,1.007632736542412,0.6594883599511121,5.986996918307084,0.45204925537109375,-0.11448196694521329,-0.8347000122070298,-1.7289180394630108,0.059518015048951156,-1.2818090258350168,-0.3875909985790429,1.0670015927332344,15.436167946126982,-20.59401446441115,0.44710901362798927,6,0.4877357482910156,0.6582431793212891,0.8862485885620117,0.3608436584472656,0.35688018798828125,0,-0.010725153762007777,1.0563248604411686,34.03831100463867,-2.066683769180078,34.2445068359375,1.2984952473939906,34.15726852416992,-0.010725153762007777
6372,2005-06-14,33.903488159179695,34.03831100463867,33.76073837280273,34.030380249023445,1721929.0,-0.003264211364246372,2.8888354443914865,4.0,25.935809963538674,37.52075479306273,0.646367330142084,1.0124252922367916,1.0872705285396904,0.7688441542516955,6.532177107350135,0.2775726318359446,-0.19213047484149826,-0.8961639404296804,-1.8846676096866943,0.09233972882733354,-1.3904157750581874,-0.4019121058011734,1.053091655627874,15.651952049925729,-14.460805774816912,0.49425183462850875,6,0.5630779266357351,0.7335853576660085,0.949695587158196,0.47187423706053977,0.785133361816392,1,-0.013099380304865793,-1.84997594997595,34.01451873779297,1.0563248604411686,34.03831100463867,-2.066683769180078,34.2445068359375,-0.013099380304865793
6373,2005-06-15,33.744876861572266,34.276229858398445,33.657638549804695,34.101757049560554,2468905.0,-0.0046783179613476555,-1.3283462079660617,2.8124699374699933,27.019494875058612,34.45486370278494,0.6939513769633407,1.1395166464755775,1.204584372978708,0.9333255401718432,6.518872571091591,0.61859130859375,-0.3047614292029337,-0.9976745605468764,-2.091306190723053,0.09595706962929995,-1.5444903756349646,-0.45085874545878823,1.068201980194722,11.57906462180238,-18.547684539609484,0.5468158150880869,6,0.5987625122070312,0.8406467437744141,1.108306884765625,0.9437465667724609,1.1023597717285156,2,-0.0018801682158195998,2.8888354443914865,33.903488159179695,-1.84997594997595,34.01451873779297,1.0563248604411686,34.03831100463867,-0.0018801682158195998
6374,2005-06-16,33.94314193725586,34.046241760253906,33.744876861572266,33.84004592895508,2509759.0,0.00587541262920932,-1.0540547567665948,-0.2888812878123807,28.804276788748595,32.68639438978586,0.3594264536515013,0.8966553880584485,0.9644288690152649,0.7368245844652961,6.833069343745242,0.3013648986816406,-0.3765359523811682,-0.7419122695922837,-1.878037304016594,0.3942127648320266,-1.309974786804439,-0.17384975238012856,0.7081752636364058,37.89461425902333,9.218745142433583,0.5680625172121544,6,0.39256668090821023,0.6423816680908203,0.9100418090820312,0.9834003448486328,0.7930641174316406,3,0.0009345929884625459,-1.3283462079660617,33.744876861572266,2.8888354443914865,33.903488159179695,-1.84997594997595,34.01451873779297,0.0009345929884625459
6375,2005-06-17,33.91934967041016,34.101757049560554,33.73694610595703,34.101757049560554,2998875.0,-0.0007009447413464098,2.999958173871295,-1.7692962332568638,25.352084050328372,30.29600076896031,0.3059889215823901,0.8569514914111878,0.9395659088312769,0.7574485919544784,7.533166545540179,0.36481094360352273,-0.44865647278496823,-0.6975009918212791,-1.8460865858230164,0.4510846021804582,-1.2717937888221442,-0.12320819482041401,0.5928525193298455,39.28559158010509,14.672135160540684,0.5742927970008677,6,0.41635894775390625,0.6661739349365163,0.9338340759277273,1.0071926116943288,0.8485794067382812,4,-0.0016365724917718483,-1.0540547567665948,33.94314193725586,-1.3283462079660617,33.744876861572266,2.8888354443914865,33.903488159179695,-0.0016365724917718483
6376,2005-06-20,33.729015350341804,33.92728042602539,33.69729232788086,33.81625366210937,2203605.0,-0.005611378812324319,-2.0525809473177894,0.47826086956513947,29.31595019451848,28.452620215640096,0.37958975799561756,0.9610177429678899,1.0841661178532078,0.9441088608576393,7.985956783702738,0.22998809814453125,-0.5509426877348673,-0.8017877578735266,-1.9454216837927234,0.34184616804567014,-1.3736047208331215,-0.2299707949139318,0.6635479298072582,11.538603848051308,-14.96840695223863,0.5718169629595966,6,0.4361858367919851,0.8565082550048757,1.1618385314941335,1.1975269317626882,1.197528839111321,0,0.01834003460132072,2.999958173871295,33.91934967041016,-1.0540547567665948,33.94314193725586,-1.3283462079660617,33.744876861572266,0.01834003460132072
6377,2005-06-21,33.5069580078125,33.84004592895508,33.387996673583984,33.729015350341804,2936333.0,-0.006583570265031535,1.0357145924774314,2.545410818138587,21.474260641930684,27.008242743072767,0.46950397364589946,1.0955867264787145,1.2715390905672308,1.166482064289255,8.662240621694819,0.45204925537109375,-0.6056386165491006,-0.9326427459716768,-2.0983001229171236,0.23301463097376995,-1.5154714344444002,-0.34981405749895345,0.782715810088348,13.393029697867572,-12.065990935553767,0.5828286884727244,6,0.3925666809082031,0.9437446594238281,1.3838958740234375,1.4195842742919922,2.0778274536132812,1,0.025798848041269418,-2.0525809473177894,33.729015350341804,2.999958173871295,33.91934967041016,-1.0540547567665948,33.94314193725586,0.025798848041269418
6378,2005-06-22,33.292831420898445,33.649707794189446,33.292831420898445,33.51488876342773,2780986.0,-0.006390511095162088,-2.2142722165914437,0.999999999999904,15.527906702299177,25.161052735699712,0.6125289509255794,1.2112929302753273,1.4418977097290977,1.3791760569133942,9.601613320137107,0.3568763732910014,-0.6883692576764133,-1.0448606491088768,-2.2384282271746585,0.14870692895690496,-1.6416444381417676,-0.4480768600759859,0.8525740539117024,0.0,-21.431333196913954,0.5967837890328904,6,0.5591106414794851,1.11028861999511,1.5187158584594656,1.6337108612060476,1.927143096923821,2,0.04192464385055228,1.0357145924774314,33.5069580078125,-2.0525809473177894,33.729015350341804,2.999958173871295,33.91934967041016,0.04192464385055228
6379,2005-06-23,32.69803237915039,33.37213516235352,32.65837860107422,33.37213516235352,4671880.0,-0.01786567907752923,1.1176490560912435,3.035714899246073,14.619827934183476,23.88822786334768,1.0782842988250891,1.7081619688379774,1.9869044637274271,1.965523610367292,10.901946854755378,0.713756561279304,-0.7879965503156257,-1.5218896865844727,-2.8725753633263693,-0.171204009842576,-2.1972325249554245,-0.8465468482135208,1.2939097659556467,2.7472890507514935,-19.008705594957824,0.6753428383709497,6,0.7930641174316406,1.3878612518310547,2.1036014556884766,2.260232925415039,2.4822921752929688,3,0.06572885576811682,-2.2142722165914437,33.292831420898445,1.0357145924774314,33.5069580078125,-2.0525809473177894,33.729015350341804,0.06572885576811682
6380,2005-06-24,32.269779205322266,32.77733993530273,32.15081787109375,32.674240112304695,4932767.0,-0.013097215418417574,1.0519487009701582,0.5999988682149529,9.424100251081015,21.941523489076342,1.3737542438818622,2.010250848989621,2.3670324106354457,2.3764177065993835,12.635727950115344,0.6265220642089773,-0.8254517557636873,-1.8046155929565444,-3.334857511338683,-0.27437367457440587,-2.56973655214761,-1.0394946337654787,1.4554502309774051,6.696529228734198,-11.86119849010848,0.7651209591910684,6,0.9437446594238281,1.5623340606689453,2.5318546295166016,2.747964859008789,2.9105453491210938,4,0.07643147582982057,1.1176490560912435,32.69803237915039,-2.2142722165914437,33.292831420898445,1.0357145924774314,33.5069580078125,0.07643147582982057
6381,2005-06-27,32.618724822998054,32.666309356689446,32.01599884033203,32.2777099609375,2775690.0,0.010813387208371106,1.981817863795837,-0.8431342959812151,19.138719091193806,21.18629116992691,0.9007132377512974,1.527899490360582,2.000124871564104,2.0160180291176815,14.517433136225291,0.6503105163574148,-0.862335947241796,-1.3212455749511633,-2.867754577576413,0.22526342767408636,-2.0945000762637846,-0.547991073638542,0.7916223002604355,33.043334595107076,15.923959510539866,0.7732545013126245,6,0.5273895263671804,1.1459789276122976,2.151186943054192,2.3990192413330007,2.5774574279785085,0,0.06588866566099116,1.0519487009701582,32.269779205322266,1.1176490560912435,32.69803237915039,-2.2142722165914437,33.292831420898445,0.06588866566099116
6382,2005-06-28,33.610057830810554,33.935211181640625,33.15007781982422,33.15007781982422,3540824.0,0.030391531649132775,-2.413771655567627,1.348856200011179,42.79753691910043,22.939406952598222,-0.15267555011847378,0.4720760456834441,1.0045355703698249,1.013180932573114,15.042766872784096,1.316486358642571,-0.8418620391255089,-0.27360515594481427,-1.7795211067686552,1.2323107948790266,-1.0265631313567312,0.4793528194671026,-1.5940589904785227,83.05797936832936,62.178129074717695,0.7529579754119204,6,-0.5511798858642649,0.15464591979979758,1.2054548263549734,1.4076862335205007,1.276832580566392,1,0.03916941664514906,1.981817863795837,32.618724822998054,1.0519487009701582,32.269779205322266,1.1176490560912435,32.69803237915039,0.03916941664514906
6383,2005-06-29,33.42765045166016,33.935211181640625,33.308692932128906,33.935211181640625,1990255.0,-0.005427166477029233,1.4687420145204202,-1.1034408405967449,39.511194446567124,24.129064470133617,-0.02234919247747058,0.5660802813615504,1.1858484034560561,1.1824002149817687,15.596490297241935,0.6265182495117188,-0.8326135461708759,-0.3814643859863196,-1.817661485458487,1.0547327134858477,-1.0995629357224033,0.33663416374976407,-1.411651611328132,73.55369601081311,50.78606861495503,0.7180985497360844,6,-0.3687725067138743,0.2815399169921804,1.4255332946777273,1.5900936126708913,1.4592399597167827,2,0.06453145765913337,-2.413771655567627,33.610057830810554,1.981817863795837,32.618724822998054,1.0519487009701582,32.269779205322266,0.06453145765913337
6384,2005-06-30,33.284900665283196,33.66556930541992,33.24524688720703,33.34834671020508,2503833.0,-0.004270410407198666,-4.888781999893111,0.12500187893638745,40.165633944203066,25.775014458341914,0.0192322901310078,0.600321518511727,1.3345150051410783,1.3164429684293566,16.579925665237948,0.4203224182128906,-0.8146146410250878,-0.4357875823974666,-1.7630510053474069,0.8914758405524736,-1.0994192938724368,0.2278441290775035,-1.2305175781249957,66.11575997296777,40.912562380487806,0.6636317114749708,6,-0.3092956542968679,0.42428970336914773,1.6297454833984446,1.7328433990478587,1.6099205017089986,3,0.05813668702209429,1.4687420145204202,33.42765045166016,-2.413771655567627,33.610057830810554,1.981817863795837,32.618724822998054,0.05813668702209429
6385,2005-07-01,33.530750274658196,33.73694610595703,33.34834671020508,33.387996673583984,1510975.0,0.007386220311945468,-2.5000515375365056,-2.249999999999636,44.03131539139998,27.41005503577319,-0.3213281286328922,0.28343239561041145,1.0569097881096425,1.0625944372298264,17.084479273967805,0.45204544067383523,-0.7880485499411947,-0.13561305999756712,-1.395601872148653,1.1243757521535187,-0.7656074660731065,0.49438134607797224,-1.4387506256103464,78.92568225636504,50.31883640061528,0.629994406075542,7,-0.5551452636718679,0.17844009399414773,1.3838958740234446,1.4869937896728587,1.427513122558608,4,0.04919586547491828,-4.888781999893111,33.284900665283196,1.4687420145204202,33.42765045166016,-2.413771655567627,33.610057830810554,0.04919586547491828
6386,2005-07-05,33.45144271850586,33.586265563964844,33.308692932128906,33.39592742919922,2674311.0,-0.002365218657581769,-1.4138400039808257,0.38888888888890827,44.37870776832306,29.954993605372344,-0.3190907148105282,0.27634665645868495,1.1044194704780352,1.145010615627669,17.401492071184965,0.2775726318359375,-0.7850526522224968,-0.1510789871215792,-1.30984283492878,1.0076848606856217,-0.7304609110251761,0.4283029367820177,-1.3225788388061517,38.38391199992226,7.8021719807296535,0.5793819239035997,7,-0.47583770751953125,0.2577476501464844,1.4969091415405273,1.5663013458251953,1.7288818359375,1,0.051683326500625126,-2.5000515375365056,33.530750274658196,-4.888781999893111,33.284900665283196,1.4687420145204202,33.42765045166016,0.051683326500625126
6387,2005-07-06,33.21352386474609,33.538681030273445,33.12628555297852,33.45144271850586,2322385.0,-0.007112364502836588,-1.0000000000000688,-4.285645571359985,43.52030605855635,33.06526020051203,-0.1421179999385771,0.4215769901153692,1.3022625818878666,1.3888649448370245,18.431088408071794,0.4123954772949219,-0.7808247562385091,-0.31643257141114134,-1.3722926585413333,0.7394275157190506,-0.8443626149762338,0.2114974721539511,-1.048533039007559,10.784466294120145,-21.283884599035048,0.5279300435650959,7,-0.23791885375975852,0.38463783264160867,1.6991395950317454,1.804220199584968,2.0857582092285227,2,0.05969430989329427,-1.4138400039808257,33.45144271850586,-2.5000515375365056,33.530750274658196,-4.888781999893111,33.284900665283196,0.05969430989329427
6388,2005-07-07,33.110427856445305,33.308692932128906,32.68217086791992,33.07077407836914,1996560.0,-0.0031040370398700556,1.8727425378029263,-0.16666933893437166,39.60399246008346,35.841278481167585,-0.07556320579074338,0.4661235369536101,1.3860129448551461,1.4920387240731117,18.912361768757492,0.6265220642089844,-0.7928510614616116,-0.3671865463256907,-1.3955406212611052,0.6611675286097238,-0.8813635837934015,0.14699049114202012,-0.9100326235887337,40.601729456822575,8.887412616433526,0.5141770374677086,7,-0.13482284545897727,0.48376846313477273,1.8319749832153391,1.9073162078857493,2.1967849731445384,3,0.053652660806249086,-1.0000000000000688,33.21352386474609,-1.4138400039808257,33.45144271850586,-2.5000515375365056,33.530750274658196,0.053652660806249086
6389,2005-07-08,33.284900665283196,33.34834671020508,32.848716735839844,33.110427856445305,3316882.0,0.005269421754208192,2.3157808129009463,4.399903799904588,42.36643078304233,39.501537429163285,-0.17660621948152055,0.2277502224073018,1.1874313608005025,1.3235975962996562,19.2871281234215,0.4996299743652344,-0.7617858365439076,-0.14473342895508523,-1.110042746357415,0.8205758884472445,-0.6273880876562501,0.33792122974607963,-1.0498091134509409,57.14296047420756,25.29636569764526,0.4826546587011661,7,-0.3092956542968679,0.3092956542968821,1.657503128051765,1.7328433990478587,2.0540351867675852,4,0.04812962376554886,1.8727425378029263,33.110427856445305,-1.0000000000000688,33.21352386474609,-1.4138400039808257,33.45144271850586,0.04812962376554886
6390,2005-07-11,33.610057830810554,33.61798858642578,33.12628555297852,33.403858184814446,3123959.0,0.009768908995618553,3.42853707139415,1.1818440212520218,48.61370187477441,42.776535516227796,-0.32592596256568385,-0.13822235795146298,0.8565310514068685,1.0076904352531244,19.154839397419824,0.4917030334472585,-0.68433801575339,0.20183639526367614,-0.7248498317866066,1.1285226223139588,-0.2615067182614652,0.6651795087888175,-1.3409638863821343,99.1525320093437,62.062889601041576,0.4633431135251411,7,-0.30136680603028054,-0.08723831176758523,1.332345962524407,1.4076862335205007,1.371997833251946,0,0.038225561605665925,2.3157808129009463,33.284900665283196,1.8727425378029263,33.110427856445305,-1.0000000000000688,33.21352386474609,0.038225561605665925
6391,2005-07-12,33.649707794189446,33.744876861572266,33.30076217651367,33.744876861572266,1789515.0,0.0011797053006716851,8.333172999839666,-0.4615384615384642,51.73743273547797,43.76985727360308,-0.2279195648403487,-0.2177695306121521,0.8079009969600079,0.9805274116713534,18.918460330092202,0.44411468505859375,-0.5451948522213712,0.2597269058227454,-0.6303487701607651,1.1498025818062558,-0.18531093216900985,0.7047647438145006,-1.3472915050167842,91.04464753645179,48.852539452381265,0.4450378379917563,7,-0.3410167694091726,-0.13481903076171164,1.2431287765503,1.3680362701416087,1.3244171142578196,1,0.03888757700455625,3.42853707139415,33.610057830810554,2.3157808129009463,33.284900665283196,1.8727425378029263,33.110427856445305,0.03888757700455625
6392,2005-07-13,33.45937347412109,33.68143081665039,33.36420440673828,33.57040405273437,1988616.0,-0.005656343919314133,-1.1052378420800466,1.1666666666665795,52.03882062413352,45.16181573777713,-0.06840070740344117,-0.06578600881314145,0.9771429966816285,1.1803425517597859,18.465120166741634,0.3172264099121094,-0.3323868100759455,0.09159832000731427,-0.7661071365818941,0.9493037765965227,-0.33725440828728637,0.5204510483019149,-1.1243012870990654,73.1343015700936,24.54745218159293,0.42885272829460297,7,-0.2458496093749929,0.05551528930664773,1.375967025756843,1.558370590209968,1.5068206787109446,2,0.051434049763463996,8.333172999839666,33.649707794189446,3.42853707139415,33.610057830810554,2.3157808129009463,33.284900665283196,0.051434049763463996
6393,2005-07-14,33.68143081665039,33.73694610595703,33.46730422973633,33.657638549804695,1368364.0,0.006636625838228882,2.9999434117081174,-0.2142857142856503,63.24787554627332,47.72650924911827,-0.2801324804338492,-0.30866573497145566,0.7264234037471198,0.974471997396364,18.58713712417974,0.2775726318359446,-0.15137973845357067,0.3168279647827177,-0.5354570747114096,1.169113004276845,-0.10931455496434239,0.7429704845297778,-1.3143558497359962,92.92023343819038,36.94314735353383,0.4261425197470619,7,-0.4679069519042969,-0.3370494842529297,1.191579818725586,1.336313247680664,1.2054595947265554,3,0.04803392308750842,-1.1052378420800466,33.45937347412109,8.333172999839666,33.649707794189446,3.42853707139415,33.610057830810554,0.04803392308750842
6394,2005-07-15,33.974864959716804,33.974864959716804,33.62591552734375,33.68143081665039,1825073.0,0.008712045063161478,1.3783832973660963,12.333172999843649,73.83592821779524,51.038132896495526,-0.5200963948490767,-0.6320046179860697,0.40510041855161916,0.7022610071431856,18.527692030734748,0.348949432373054,-0.1231162510784003,0.6086759567260813,-0.24824798450828922,1.4655998979604519,0.18021398610889605,1.0371379273432666,-1.576427268507885,100.0,36.22821976484772,0.42846197061718627,7,-0.6463470458984446,-0.7613391876220774,0.7851343154907156,1.0428791046142507,0.9675407409667898,4,0.03921569287921445,2.9999434117081174,33.68143081665039,-1.1052378420800466,33.45937347412109,8.333172999839666,33.649707794189446,0.03921569287921445
6395,2005-07-18,33.86383819580078,33.974864959716804,33.689361572265625,33.974864959716804,1577300.0,-0.00326790890994455,4.142965126266434,-0.37837029718417564,68.64615050642932,53.734515422951766,-0.39878924730824394,-0.5537404278341853,0.4907196003858445,0.8312949370089626,18.61853764659278,0.285503387451179,-0.06487141355666637,0.5004247665405259,-0.3492844671911328,1.3501340002721847,0.07557014967469655,0.9252793834063553,-1.402343413851547,83.52969803974742,15.215362441100922,0.4248546168658294,7,-0.5353202819824219,-0.6503124237060547,0.868403434753418,1.1539058685302734,1.0230522155761648,0,0.043559671166658154,1.3783832973660963,33.974864959716804,2.9999434117081174,33.68143081665039,-1.1052378420800466,33.45937347412109,0.043559671166658154
6396,2005-07-19,34.347606658935554,34.41105270385742,33.87176513671875,33.9986572265625,2254294.0,0.014285694974610408,1.2666688044637202,-3.142930767909157,63.02523612552022,55.90172987483665,-0.8292755912445315,-1.0422248242968095,-0.011057945639393552,0.35966545515451287,18.820595371033722,0.5472145080566406,0.016870727111594874,0.9532636642456112,0.007874159192262198,1.89865316929896,0.48056891171894023,1.425958416772282,-1.8255770698756137,93.93932768516055,26.354381815639087,0.4726947525266742,7,-0.8009948730468821,-1.1340808868408274,0.2418842315673757,0.6344509124755788,0.34894561767577414,1,0.0184714181522716,4.142965126266434,33.86383819580078,1.3783832973660963,33.974864959716804,2.9999434117081174,33.68143081665039,0.0184714181522716
6397,2005-07-20,34.37139892578125,34.458633422851555,33.91934967041016,34.077964782714844,1718777.0,0.0006926906751305584,1.3051085131014784,0.8409073517354297,67.6558998586942,59.01860847468228,-0.7504707962036221,-1.0518644461123898,-0.05090876684252521,0.3435884511930851,18.412038958038966,0.539283752441392,0.0695033225065913,0.9338338851928683,-0.10741632474213958,1.975084095127876,0.4132087802253679,1.4544589901603686,-1.7360279498334634,91.20024935448808,23.363597858271703,0.5206251049675026,7,-0.7177238464355469,-1.1340827941894531,0.2161092758178711,0.6106586456298828,0.309295654296875,2,0.017535683780793843,1.2666688044637202,34.347606658935554,4.142965126266434,33.86383819580078,1.3783832973660963,33.974864959716804,0.017535683780793843
6398,2005-07-21,34.68862152099609,34.942405700683594,34.276229858398445,34.31588363647461,2863577.0,0.009229260522675364,-1.9473844102582025,1.270260783650947,74.65187104657741,62.60587961507507,-0.9166830628984641,-1.3272027388038268,-0.3634494676854203,0.03651060586842192,18.096941109545806,0.6661758422851491,0.13900504574319683,1.1812669754028278,0.002798522853986185,2.3597354279516694,0.592032749128407,1.7705012016772486,-1.9073895492959991,80.72266813479706,12.145019565430758,0.5892342262744223,7,-0.654275894165032,-1.2094192504882741,-0.13680171966552024,0.2577476501464915,-0.27756881713866477,3,0.00800183517433628,1.3051085131014784,34.37139892578125,1.2666688044637202,34.347606658935554,4.142965126266434,33.86383819580078,0.00800183517433628
6399,2005-07-22,34.84723663330078,34.871028900146484,34.426910400390625,34.68862152099609,2308262.0,0.004572540082306009,3.3076553076553075,0.42554062490408096,73.85065772468857,65.40998582062109,-0.9279596728259207,-1.387697176346606,-0.5320614074752754,-0.11144095211895433,16.70075876533134,0.4441184997558594,0.24334922818171378,1.232421875,-0.024648251454195247,2.4894920014541952,0.6038868117729024,1.8609569382270976,-1.849887288702341,92.40497080474186,24.097925149278566,0.628535063227099,7,-0.7256526947021484,-1.3680343627929688,-0.38265514373779297,0.04758262634277344,-0.309295654296875,4,0.0011379317818926982,-1.9473844102582025,34.68862152099609,1.3051085131014784,34.37139892578125,1.2666688044637202,34.347606658935554,0.0011379317818926982
6400,2005-07-25,34.7362060546875,35.4578971862793,34.67276382446289,34.9820556640625,3092184.0,-0.003186208989299777,-3.212833896223519,-1.5499759499758805,73.01143079687594,67.77376338299865,-0.7156432814155025,-1.140908906449937,-0.4335466385933273,0.011235380575762122,14.884964193077103,0.7851333618164062,0.3828311049246338,0.9980699539184599,-0.1851731290917087,2.1813130369286284,0.4064484124133756,1.5896914954235442,-1.544351074480545,54.49993386163855,-16.865471859763446,0.591621541505085,7,-0.32515525817871094,-0.9992580413818359,-0.2755899429321289,0.1586132049560547,-0.48376846313477273,0,0.005936159109358741,3.3076553076553075,34.84723663330078,-1.9473844102582025,34.68862152099609,1.3051085131014784,34.37139892578125,0.005936159109358741
6401,2005-07-26,34.767929077148445,35.172393798828125,34.00658798217773,34.712413787841804,3488999.0,0.0009132552475938915,1.6972362086237254,-0.22580995531281034,80.06143930876345,70.88738768129085,-0.6392942621075974,-1.0575862977511505,-0.47869757967216486,-0.006006619802228386,12.287679313806976,1.1658058166503977,0.5099044738164125,0.9223327636718821,-0.22260970219412712,2.0672752295378913,0.3498615307388775,1.4948039966048867,-1.3041490322128055,55.15457910696468,-22.887701507039203,0.5724712329330037,7,-0.3053283691406321,-1.0309810638427805,-0.3073129653930735,0.12689018249511008,-0.86444091796875,1,0.0034215824003935857,-3.212833896223519,34.7362060546875,3.3076553076553075,34.84723663330078,-1.9473844102582025,34.68862152099609,0.0034215824003935857
6402,2005-07-27,34.926544189453125,34.926544189453125,34.593456268310554,34.69655227661133,2841384.0,0.004562109867191744,1.8965185516909038,4.142857142857143,84.38442515918032,73.23589319383608,-0.6346444541881198,-1.1726383754304663,-0.6494300147988525,-0.1513506637566877,12.540026339481633,0.333087921142571,0.5946793973362077,1.0151235580444364,-0.220578335431739,2.250825451520612,0.3972726113063487,1.6329745047825241,-1.2234700875562439,63.3880226677743,-18.58924522279252,0.6178509467380885,7,-0.38463783264160156,-1.189596176147461,-0.5511817932128906,-0.03172492980957031,-1.4275169372558594,2,-0.006585017733052645,1.6972362086237254,34.767929077148445,-3.212833896223519,34.7362060546875,3.3076553076553075,34.84723663330078,-0.006585017733052645
6403,2005-07-28,35.58478546142578,35.74340057373047,34.91861343383789,34.93447113037109,3697557.0,0.018846447229423413,-1.4186252027518318,2.827553034449617,86.8020651607286,74.67657507638422,-1.1113746507725608,-1.7507481694775962,-1.3121339503766478,-0.7986900127969463,13.206313370407074,0.8247871398925781,0.6857984553757532,1.5655080795288114,0.14486991675055805,2.986146242307065,0.8551889981396883,2.2758271609179346,-1.6711325894030082,90.86745955918694,5.511341026458737,0.7103190813891254,7,-0.8684043884277344,-1.7050857543945312,-1.4096717834472656,-0.8247871398925781,-1.9033546447753906,3,-0.025406669441008667,1.8965185516909038,34.926544189453125,1.6972362086237254,34.767929077148445,-3.212833896223519,34.7362060546875,-0.025406669441008667
6404,2005-07-29,35.219974517822266,35.61650848388672,35.219974517822266,35.41031265258789,2029218.0,-0.01025187980967246,-3.16662658329325,-0.2926863605434164,75.43857322653894,75.43128871195196,-0.6161677146142992,-1.3001949059846822,-0.9627641408127232,-0.425241027825237,13.806954997964677,0.3965339660644531,0.7925009101719738,1.1039434432983413,-0.36873043419547,2.5766173207921526,0.36760650455143207,1.8402803820452505,-1.0501569675604117,69.86283618313414,-13.180207810674261,0.7363369387469069,7,-0.41239166259765625,-1.3402748107910156,-1.0924434661865234,-0.6622066497802734,-1.268901824951179,4,-0.022967700148547987,-1.4186252027518318,35.58478546142578,1.8965185516909038,34.926544189453125,1.6972362086237254,34.767929077148445,-0.022967700148547987
6405,2005-08-01,35.18032455444336,35.2516975402832,34.466564178466804,34.466564178466804,2022661.0,-0.0011257805810973576,-1.1999914487889587,-3.749959916626546,74.18554130882399,76.67132262120793,-0.4136335732956411,-1.1917270051912396,-0.9454703930390878,-0.3755763728360293,14.072163436488836,0.7851333618163991,0.841937820302384,0.9818147659301744,-0.5368939578411869,2.5005234897015356,0.2224604040444973,1.7411691278158514,-0.7902053808958982,67.57992071074811,-13.854019409168004,0.7593543618856793,8,-0.3489494323730469,-1.3006248474121094,-1.391829490661621,-0.9397830963134766,-1.538543701171875,0,-0.018259739885154613,-3.16662658329325,35.219974517822266,-1.4186252027518318,35.58478546142578,1.8965185516909038,34.926544189453125,-0.018259739885154613
6406,2005-08-02,35.18032455444336,35.44996643066406,35.116878509521484,35.2120475769043,1664557.0,0.0,-3.1999518999519,-0.04444491951172629,78.93339387619233,77.92437751204105,-0.3163590755226622,-1.1126063468628757,-0.9736566379299205,-0.3683724749396333,14.38071956402483,0.3330879211425781,0.8320810773151166,0.8953706741333036,-0.6410065615301974,2.4317479097968047,0.12718205630155666,1.6635592919650506,-0.7137603759765554,55.90069163318022,-25.484976631139197,0.7681886178317503,8,-0.3053302764892578,-1.3006248474121094,-1.657505989074707,-1.193563461303711,-1.5940589904785156,1,-0.026375167786035658,-1.1999914487889587,35.18032455444336,-3.16662658329325,35.219974517822266,-1.4186252027518318,35.58478546142578,-0.026375167786035658
6407,2005-08-03,35.19618225097656,35.23583984375,34.87895965576172,35.013778686523445,1976637.0,0.00045075469695188275,1.7272038246268657,-5.7498797498795255,77.36393594456123,78.22571805626147,-0.2267643095869616,-1.0248573243535049,-1.0142623847387,-0.3771141895592436,14.242332401755814,0.35688018798828125,0.8663946284022686,0.8120954513549776,-0.6886404698860886,2.312831372596044,0.061727490734448054,1.5624634119755072,-0.7296180725097585,57.142643741690456,-21.842796907474757,0.7503679606205323,8,-0.32118797302246094,-0.9833965301513672,-1.7407732009887695,-1.3521709442138672,-1.348205566406257,2,-0.03672824747238035,-3.1999518999519,35.18032455444336,-1.1999914487889587,35.18032455444336,-3.16662658329325,35.219974517822266,-0.03672824747238035
6408,2005-08-04,34.886890411376946,35.156532287597656,34.815513610839844,35.14860153198242,1783210.0,-0.008787653086750224,1.4571491396844594,-1.4347917015225977,66.38185266596834,77.39585082751479,0.12696093015296128,-0.606762554425643,-0.7338228447990858,-0.06749784341665332,13.355349671516576,0.38066864013671875,0.8950912171536558,0.41398048400878196,-0.9755141502262816,1.8034751182438455,-0.28076683310874984,1.1087278011263138,-0.2415691375732294,36.55187741954645,-38.13228359480075,0.6947473171175327,8,-0.011896133422844457,-0.6741046905517507,-1.4750995635986257,-1.0428791046142507,-1.4354476928710866,3,-0.03978179605044663,1.7272038246268657,35.19618225097656,-3.1999518999519,35.18032455444336,-1.1999914487889587,35.18032455444336,-0.03978179605044663
6409,2005-08-05,34.886890411376946,35.172393798828125,34.815513610839844,34.886890411376946,1336210.0,0.0,-3.999946555502609,-0.0,69.13950822924544,76.96563720888918,0.14882822876465696,-0.5065636328072216,-0.754321651771825,-0.07122219124979523,12.52176331053344,0.35688018798828125,0.9139177324861691,0.3338809967040959,-0.947770744745128,1.6155327381533198,-0.30694487402051607,0.9747068674287078,-0.08783803558348069,42.742044974067205,-29.549939875518568,0.6408258707246135,8,-0.011896133422844457,-0.6741046905517507,-1.5028562545776296,-1.0428791046142507,-1.8795623779296804,4,-0.034553368916291904,1.4571491396844594,34.886890411376946,1.7272038246268657,35.19618225097656,-3.1999518999519,35.18032455444336,-0.034553368916291904
6410,2005-08-08,34.894821166992195,35.12480926513672,34.871028900146484,34.926544189453125,1286781.0,0.00022732767299493695,-5.3999037999038,-100.0,62.454916274942484,75.00935687179796,0.18524348631613208,-0.43564372003798724,-0.7871724364609562,-0.08514829512512989,12.258599833838952,0.2537803649902344,0.8833125817260239,0.277573585510261,-0.9318320865560779,1.4869792575765999,-0.3271292505229084,0.8822764215434304,0.8485794067382741,12.500150314458965,-54.69676625078755,0.6047028360331709,8,0.2101612091064382,-0.6820354461669993,-1.5524234771728587,-1.0508098602294993,-1.7685356140136719,0,-0.027045516857780116,-3.999946555502609,34.886890411376946,1.4571491396844594,34.886890411376946,1.7272038246268657,35.19618225097656,-0.027045516857780116
6411,2005-08-09,34.958263397216804,35.10894775390625,34.87895965576172,34.95033645629883,1275685.0,0.0018180987350817635,-2.0526582278481014,-0.24987974988002984,63.12055769811369,72.64670493167944,0.16946000598090905,-0.4174274765145469,-0.8794019027199056,-0.15757024650983453,12.258969045233892,0.22998809814453125,0.8478874099663258,0.2755880355835032,-0.8522592419185031,1.4034353130855095,-0.2883356031675035,0.8395116743345099,0.7676897430419842,33.96166482130385,-28.951502386933278,0.5639236387510038,8,0.14671897888182883,-0.7454776763916087,-1.615865707397468,-1.1142520904541087,-1.8874893188476634,1,-0.03765869399708599,-5.3999037999038,34.894821166992195,-3.999946555502609,34.886890411376946,1.4571491396844594,34.886890411376946,-0.03765869399708599
6412,2005-08-10,35.18032455444336,35.65616226196289,35.05343246459961,35.09308624267578,2124671.0,0.00635217930316978,-6.238003618956,11.005293551481953,61.481576495445616,69.83331730220355,-0.014322860519214942,-0.531182699019034,-1.109855385022314,-0.38880390019147626,12.574373846824033,0.6978988647460866,0.8287814899710781,0.41160163879394673,-0.577314952502519,1.4005182300904124,-0.08285665685428967,0.9060599344421831,0.5285301010131818,43.396363405348254,-16.550862782995097,0.4944582956482339,8,-0.11896133422851562,-0.9675388336181641,-1.8379268646240234,-1.336313247680664,-2.1095504760742188,2,-0.045311093932963176,-2.0526582278481014,34.958263397216804,-5.3999037999038,34.894821166992195,-3.999946555502609,34.886890411376946,-0.045311093932963176
6413,2005-08-11,35.29928207397461,35.48961639404297,35.02170944213867,35.2120475769043,1236596.0,0.0033813650396306016,1.000016305499845,0.9999562726835454,60.754730680219566,68.20177924150141,-0.19896086989794526,-0.5509687369892191,-1.2418763991191994,-0.5178548836533068,13.01175343630221,0.4679069519042969,0.7950812884850365,0.4496665954589858,-0.4225607884589522,1.3218939793769238,0.013552903500013258,0.8857802874179583,0.39281606637572963,57.54704566390314,1.6350531896542222,0.43611369195897,8,-0.23791885375976562,-1.086496353149414,-2.0123987197875977,-1.5266475677490234,-2.212646484375,3,-0.04111430329837562,-6.238003618956,35.18032455444336,-2.0526582278481014,34.958263397216804,-5.3999037999038,34.894821166992195,-0.04111430329837562
6414,2005-08-12,35.307212829589844,35.48961639404297,35.132740020751946,35.29928207397461,1200029.0,0.000224671867224302,-1.0930253369874816,0.09091306629351058,64.2857960900785,67.10180755052968,-0.21592200634022163,-0.4784983027893759,-1.2673941194621534,-0.5368218779621827,14.011584066579278,0.35687637329102273,0.73396799434461,0.39097995758056925,-0.3996436759779698,1.1816035911391083,-0.004331859198700272,0.7862917743598388,0.3684639259564193,55.55539360017102,-0.5131056209456162,0.3953118167792685,8,-0.07137489318847656,-1.0111541748046875,-2.0223121643066406,-1.5345783233642578,-1.720947265625,4,-0.05256065155980605,1.000016305499845,35.29928207397461,-6.238003618956,35.18032455444336,-2.0526582278481014,34.958263397216804,-0.05256065155980605
6415,2005-08-15,35.33893585205078,35.42617416381836,34.9820556640625,35.2279052734375,1161697.0,0.0008984856044584877,2.1110843888621664,14.0,64.28579609007838,65.47429668540592,-0.2489608369293279,-0.4153391381472744,-1.3026364243706965,-0.5824211782047968,14.944944752003458,0.4441184997558594,0.5899275627577936,0.3489480972290053,-0.2887294020680855,0.9866255965260962,0.030109347580456358,0.6677868468775543,0.3206479463874885,59.183563284398176,2.875554745010348,0.3188387496485459,8,-0.10309791564941406,-0.9040927886962891,-2.054035186767578,-1.5742321014404297,-1.7050895690917969,0,-0.0659784388631558,-1.0930253369874816,35.307212829589844,1.000016305499845,35.29928207397461,-6.238003618956,35.18032455444336,-0.0659784388631558
6416,2005-08-16,34.9820556640625,35.362728118896484,34.9820556640625,35.2279052734375,1391439.0,-0.010098781397447465,-2.0967912115193643,-2.2142513571085,51.26347521671481,62.57424549342298,0.08586709102698364,-0.008949381990333904,-0.9570743298301281,-0.24100022582199898,15.370237118931279,0.3806724548339844,0.500813839963449,-0.03965454101562216,-0.6013789510580168,0.5220698690267724,-0.320516746036823,0.2412076640055787,0.6617570364099308,0.0,-53.12340386344202,0.280862205021199,8,0.2537822723388672,-0.4599742889404297,-1.566300392150879,-1.2173519134521484,-1.4275131225585938,1,-0.05304920125064094,2.1110843888621664,35.33893585205078,-1.0930253369874816,35.307212829589844,1.000016305499845,35.29928207397461,-0.05304920125064094
6417,2005-08-17,34.974124908447266,35.04550170898437,34.82344436645508,34.886890411376946,2073729.0,-0.00022670925034806721,-1.0740753937147487,-0.3548286991062851,30.256267313275814,58.560291565346034,0.06591852786085894,0.048961602640368085,-0.9587418097143612,-0.2508845044070398,15.595581112160678,0.22205734252928977,0.41490462084815505,-0.07772159576416016,-0.5501138627233999,0.3946706711950796,-0.3139177292437765,0.15847453771545617,0.6542321160186475,22.618863559579232,-24.667284275214136,0.23619613347961974,8,0.26171302795410156,-0.4203224182128906,-1.5623350143432617,-1.209421157836914,-1.6099205017089844,2,-0.05442168560501737,-2.0967912115193643,34.9820556640625,2.1110843888621664,35.33893585205078,-1.0930253369874816,35.307212829589844,-0.05442168560501737
6418,2005-08-18,34.96619415283203,35.12480926513672,34.69655227661133,34.886890411376946,1390304.0,-0.00022676065908711074,1.1600015392163465,0.9090869337064968,39.33325423370107,55.2484855658411,0.09642125086549669,0.08300957453445079,-0.9443366377292932,-0.2563104550923043,14.863985526323614,0.4282569885253906,0.31231135685504086,-0.09953098297118856,-0.5423771044011829,0.3433151384588058,-0.32095404368618574,0.12189207774380861,0.6299663653134502,34.00000962014844,-9.999472431866458,0.2214230607149975,8,0.21016311645507812,-0.3608417510986328,-1.6019878387451172,-1.2014904022216797,-1.6892242431640625,3,-0.054207217010186826,-1.0740753937147487,34.974124908447266,-2.0967912115193643,34.9820556640625,2.1110843888621664,35.33893585205078,-0.054207217010186826
6419,2005-08-19,34.886890411376946,35.19618225097656,34.855167388916016,35.156532287597656,1532789.0,-0.0022680118147391237,-1.0475966879301855,-3.4001154456681673,38.0644120184459,52.53842953734148,0.1963760297727717,0.17437678630647468,-0.8621588896801455,-0.19146669346348233,14.145342833523905,0.3410148620605469,0.21415584687517963,-0.1808174133300824,-0.6198837136444126,0.25824888698424786,-0.40035056348724396,0.038715736827079184,0.6552936122764876,26.087229303691267,-14.31276418566803,0.21953315015716407,8,0.28946685791016336,-0.20223236083983664,-1.6079378128051687,-1.1221866607665945,-1.4116554260253906,4,-0.05160261635672336,1.1600015392163465,34.96619415283203,-1.0740753937147487,34.974124908447266,-2.0967912115193643,34.9820556640625,-0.05160261635672336
6420,2005-08-22,34.942405700683594,35.25962829589844,34.74413681030273,34.894821166992195,1179854.0,0.0015912937109621161,-1.9545017272289205,-0.1764730848128713,40.74069675258563,50.051778321171696,0.16575092550822035,0.14240257655871602,-0.9074484991502061,-0.2607594182509132,12.404067946296891,0.5154914855957102,0.17477037124965733,-0.1356121063232436,-0.5509452156017147,0.2797210029552275,-0.3432786609624827,0.0720544483159955,0.5490404181473139,36.90518455741723,-1.4707038148964529,0.20766655463923725,8,0.23395156860351562,-0.22602462768554688,-1.6713838577270508,-1.1777019500732422,-0.7375526428222656,0,-0.038810726094117176,-1.0475966879301855,34.886890411376946,1.1600015392163465,34.96619415283203,-1.0740753937147487,34.974124908447266,-0.038810726094117176
6421,2005-08-23,34.886890411376946,35.013778686523445,34.79965209960937,34.90275192260742,1686875.0,-0.001588765518384494,-1.2499599166265647,-0.33333333333353243,38.32343952970593,47.478651991645066,0.23476533962261215,0.21848916436285748,-0.8413747779310512,-0.2179646757175604,12.081474542961507,0.2141265869140767,0.12624300950777467,-0.19707546234131712,-0.596825287112523,0.2026743624298888,-0.3969503747269201,0.002799450044285834,0.5568620769207868,33.803274912435135,-2.1079172267519795,0.1998749123856038,8,0.20619392395020242,-0.07930755615233664,-1.615868568420403,-1.1221866607665945,-0.8168563842773366,1,-0.035917334954259306,-1.9545017272289205,34.942405700683594,-1.0475966879301855,34.886890411376946,1.1600015392163465,34.96619415283203,-0.035917334954259306
6422,2005-08-24,34.69655227661133,35.05343246459961,34.680694580078125,34.839305877685554,2251647.0,-0.005455864151869161,-3.2728266573377645,8.999999999996417,42.10516322578238,45.40647783004094,0.3903088934472194,0.4118280635951379,-0.638892869982044,-0.042216193968599214,11.676106145301675,0.3727378845214844,0.10106722241833666,-0.37591400146484233,-0.8067546793004396,0.05492667637075499,-0.5913343403826374,-0.16049366254704722,0.7023681989852193,2.7391212672307,-31.724072239920595,0.21542033891779827,8,0.38860321044921875,0.13482284545898438,-1.316483497619629,-0.9318485260009766,-0.5630760192871094,2,-0.03291421366604319,-1.2499599166265647,34.886890411376946,-1.9545017272289205,34.942405700683594,-1.0475966879301855,34.886890411376946,-0.03291421366604319
6423,2005-08-25,34.680694580078125,34.839305877685554,34.60138702392578,34.7362060546875,1542624.0,-0.00045703954694920057,-1.2222261811445116,0.38886216663992507,41.55846589684609,42.88121891968177,0.34552820828298536,0.37574535643022955,-0.6057119912906188,-0.04486073339022312,10.169854107595972,0.23791885375977273,0.06723390413605301,-0.34656715393066406,-0.7390914079870967,0.04595710012576859,-0.5428292809588768,-0.1503050269024513,0.6607678238769452,12.048402239299003,-20.484899867919786,0.1962621270282149,8,0.3330860137939453,0.19429969787597656,-1.235198974609375,-0.9159908294677734,-0.5710067749023438,3,-0.0379603173834957,-3.2728266573377645,34.69655227661133,-1.2499599166265647,34.886890411376946,-1.9545017272289205,34.942405700683594,-0.0379603173834957
6424,2005-08-26,34.41105270385742,34.680694580078125,34.339675903320305,34.680694580078125,2062759.0,-0.0077749848867096905,1.5294192544387597,4.857407916437603,33.689845074298844,39.48166880681738,0.5304654888107336,0.6131121439180305,-0.3279146824489203,0.20351006173083164,8.795237019243327,0.3410186767578196,0.013124668535098749,-0.5757629394531278,-1.0440667666842245,-0.1074591122220312,-0.8099148530686762,-0.3416110258375795,0.8564021620947173,7.758749378007016,-26.180521120125626,0.2341519136155491,8,0.44014930725097656,0.4639415740966797,-0.6542787551879883,-0.6463489532470703,-0.20619964599609375,4,-0.032956934039461205,-1.2222261811445116,34.680694580078125,-3.2728266573377645,34.69655227661133,-1.2499599166265647,34.886890411376946,-0.032956934039461205
6425,2005-08-29,34.537940979003906,34.61724853515625,34.292091369628906,34.292091369628906,1299769.0,0.0036874278807594862,-1.6451713008937439,-0.9117634575935488,36.410301949437304,37.83131622156433,0.31067847653927316,0.459172560258601,-0.44423791155597314,0.0530867731113176,8.852777067629226,0.32515716552734375,-0.049530094361642796,-0.4167554855346651,-0.916255274695466,0.08274430362613572,-0.666505380115062,-0.16700559095426826,0.6181804114324123,32.29165100886357,-1.5768423136585454,0.24974989458040023,8,0.23791885375976562,0.3370532989501953,-0.7375478744506836,-0.7732372283935547,-0.4044647216796875,0,-0.030769234167676185,1.5294192544387597,34.41105270385742,-1.2222261811445116,34.680694580078125,-3.2728266573377645,34.69655227661133,-0.030769234167676185
6426,2005-08-30,34.25243759155273,34.395191192626946,34.10968780517578,34.395191192626946,2436625.0,-0.008266369660679507,2.9999465555020115,-0.5806541708043694,21.182143449517966,36.823080236702346,0.5384223890075077,0.7078906567420162,-0.14513324121634952,0.3161951231098854,8.772128334079559,0.428253173828125,-0.13367993152841962,-0.6558645248413129,-1.233397566220738,-0.07833148346188779,-0.9446310455310254,-0.3670980041516003,0.7827195959705548,15.125890774745908,-16.812939526499566,0.2887665206897135,8,0.4322204589843821,0.6225566864013743,-0.1784381866455007,-0.4877338409423757,-0.015861511230461645,1,-0.0013892305785306869,-1.6451713008937439,34.537940979003906,1.5294192544387597,34.41105270385742,-1.2222261811445116,34.680694580078125,-0.0013892305785306869
6427,2005-08-31,33.903488159179695,34.292091369628906,33.499027252197266,34.292091369628906,3162418.0,-0.010187579539130076,3.0816138215372533,2.722195499973228,12.068933345220628,33.79371124909341,0.8040894596477344,1.0066400849039852,0.22080174723058832,0.6477109120413758,9.49682364517226,0.7930641174316406,-0.23737388147337413,-0.9401792526245032,-1.655067419356051,-0.22529108589295532,-1.2976233359902736,-0.5827351692587328,0.9835939271679877,30.17737500925051,1.4167648478868209,0.3574440833657732,8,0.47583961486815696,0.7177257537841726,0.19628620147704368,-0.13878440856934304,0.3172264099121094,2,0.004912352001598341,2.9999465555020115,34.25243759155273,-1.6451713008937439,34.537940979003906,1.5294192544387597,34.41105270385742,0.004912352001598341
6428,2005-09-01,33.499027252197266,33.92728042602539,33.39592742919922,33.887630462646484,2285566.0,-0.011929772685437268,1.2712093789235108,1.0000000000000182,9.574444495615765,30.628159302112273,1.0935442616977085,1.3721452301867814,0.6448015405954663,1.029296800506856,10.428278780101524,0.5313529968261719,-0.3007372615356303,-1.2752470016479478,-2.208542228322706,-0.3419517749731895,-1.741894614985327,-0.8085993883105687,1.138204964003343,8.024786664845573,-16.62989907919701,0.46664761333738,9,0.8287506103515625,1.0706367492675781,0.6403999328613281,0.26567649841308594,0.61859130859375,3,0.0189393262183557,3.0816138215372533,33.903488159179695,2.9999465555020115,34.25243759155273,-1.6451713008937439,34.537940979003906,0.0189393262183557
6429,2005-09-02,33.68143081665039,33.847976684570305,33.46730422973633,33.61798858642578,1796702.0,0.005445040629983078,-1.0869574310122685,-0.16325709237263178,15.282316637609298,27.79945040044824,0.8070319393343652,1.1539655966581819,0.5036343419685352,0.8257330745404445,11.384609438141435,0.38067245483397727,-0.32429998943504756,-1.0325704574584975,-2.0835256764146024,0.01838476149760737,-1.55804806693655,-0.5070928479804451,0.7075404421499414,23.376603094683315,2.96196043993665,0.5254776094780526,9,0.5432491302490234,0.8446140289306641,0.6166095733642578,0.19826889038085938,0.16654586791991477,4,0.012714928616206045,1.2712093789235108,33.499027252197266,3.0816138215372533,33.903488159179695,2.9999465555020115,34.25243759155273,0.012714928616206045
6430,2005-09-06,33.95107269287109,34.101757049560554,33.800392150878906,33.80832290649414,2040566.0,0.008005653847917849,-2.800043291084531,2.2500751608440948,27.586166860175737,26.606420103833774,0.42687143944073114,0.8537684258204408,0.2930182902966223,0.5400830547453452,12.122828663704476,0.42032623291016336,-0.3686986570898654,-0.7157411575317454,-1.8160988764462047,0.38461656138271394,-1.2659200169889715,-0.16556229807451928,0.23928980000902556,55.55542830529342,31.21351381351186,0.5501788594572286,9,0.2736072540283274,0.574972152709968,0.39256858825684304,-0.07137298583983664,-0.28550338745116477,1,0.007474885028994294,-1.0869574310122685,33.68143081665039,1.2712093789235108,33.499027252197266,3.0816138215372533,33.903488159179695,0.007474885028994294
6431,2005-09-07,33.641780853271484,33.784530639648445,33.499027252197266,33.586265563964844,1399635.0,-0.009109928348877916,-1.4827254482427514,0.38889928115231354,24.39023317201935,24.63809454230455,0.6045450378573847,1.1166257339827723,0.6477096595921097,0.8448284780122819,13.082925588351829,0.452045440673821,-0.4186870732186776,-0.9592088699340806,-2.1406738181121625,0.2222560782440013,-1.549941344023118,-0.3684763958450432,0.4599761962890696,27.433978648413955,2.755383290704284,0.5907324740890408,9,0.47583580017089844,0.8842639923095703,0.7137565612792969,0.23791885375976562,0.28549957275390625,2,0.014615617591626995,-2.800043291084531,33.95107269287109,-1.0869574310122685,33.68143081665039,1.2712093789235108,33.499027252197266,0.014615617591626995
6432,2005-09-08,33.586265563964844,33.784530639648445,33.39592742919922,33.784530639648445,1531402.0,-0.001650188780099704,2.9200369415474876,-3.571359857074271,23.95207769876177,22.68182918696185,0.5431182302820616,1.1031542280693714,0.7169569107485287,0.8966946308047028,13.250841228152533,0.38860321044922586,-0.48539090472238655,-0.935021209716794,-2.1659658476038715,0.2959234281702834,-1.5504935286603327,-0.3195488907732553,0.5154914855957102,26.966583616621985,3.3238627896686452,0.6154723189435374,9,0.4520454406738281,0.9397792816162109,0.791081428527832,0.29343414306640625,0.6027259826660156,3,0.019362394283428452,-1.4827254482427514,33.641780853271484,-2.800043291084531,33.95107269287109,-1.0869574310122685,33.68143081665039,0.019362394283428452
6433,2005-09-09,33.847976684570305,33.87969970703125,33.499027252197266,33.62591552734375,1274298.0,0.007792206612165176,1.6666399444177222,-1.1200215492360805,31.652633890736922,22.45547238878831,0.1685934810360763,0.7664356712641691,0.4781824160828947,0.6354784269715523,13.394600090996864,0.3806724548339844,-0.5454671167210634,-0.6007448196411218,-1.8094912563731995,0.6080016170909559,-1.2051180380071642,0.0036283987249206007,0.11261444091798012,64.04509563365578,39.02983495485747,0.6043732183660402,9,0.15861129760742898,0.6780681610107493,0.695913314819343,0.031723022460944605,-0.2220611572265554,4,0.011012117149425071,2.9200369415474876,33.586265563964844,-1.4827254482427514,33.641780853271484,-2.800043291084531,33.95107269287109,0.011012117149425071
6434,2005-09-12,33.45144271850586,33.94314193725586,33.443511962890625,33.7528076171875,1933766.0,-0.011715145332311883,-2.1499897786168667,-1.3571256785542933,26.49993326013974,21.354320312199683,0.4634260696298824,1.0717612692829022,0.8981201086467365,1.0345119205724274,13.477933740805884,0.4996299743652344,-0.6163378046195191,-0.9044902801513643,-2.1206478391865957,0.311667278883867,-1.5125690596689836,-0.2964115006337451,-0.055515289306640625,7.8652535548480795,-14.99969111293329,0.6080787795176161,9,0.44411659240722656,1.0746021270751953,1.092447280883789,0.4282569885253906,0.3806724548339844,0,0.019914711837424548,1.6666399444177222,33.847976684570305,2.9200369415474876,33.586265563964844,-1.4827254482427514,33.641780853271484,0.019914711837424548
6435,2005-09-13,33.007328033447266,33.475234985351555,32.88043594360352,33.45937347412109,3474625.0,-0.013276398533714096,1.459023632478309,1.4999936709661668,23.60796866697504,21.62385644747269,0.7460451311446405,1.4042374311595225,1.3530347225947992,1.4584348301282475,14.231024868934647,0.5947990417480327,-0.7052661300089866,-1.2320245742797837,-2.497439607615604,0.03339045905603655,-1.8647320909476903,-0.5993170576118771,0.9358139038085938,11.940469951396128,-9.146726853618752,0.6327075166679099,9,0.5789356231689453,1.2609710693359375,1.5365619659423828,0.8723716735839844,1.2451095581054616,1,0.025468545962617384,-2.1499897786168667,33.45144271850586,1.6666399444177222,33.847976684570305,2.9200369415474876,33.586265563964844,0.025468545962617384
6436,2005-09-14,33.12628555297852,33.237316131591804,32.920089721679695,33.07870483398437,1970333.0,0.003603973015044337,1.3529461696256806,-0.10525649572580756,27.499934407878015,23.338412121101292,0.5034911362735883,1.2006813427874476,1.2490388105991101,1.3205320657004762,15.024813977412348,0.3172264099121094,-0.7631823736338887,-1.0202785491943303,-2.327841451739225,0.28728435335056446,-1.6740600004667812,-0.36649709792187934,0.8168563842773366,23.13430157009442,-0.26249285660042787,0.6537814512724481,9,0.3648109436035156,1.1420135498046804,1.5325984954833913,0.7534141540527273,0.8644409179687429,2,0.01627963242600594,1.459023632478309,33.007328033447266,-2.1499897786168667,33.45144271850586,1.6666399444177222,33.847976684570305,0.01627963242600594
6437,2005-09-15,33.07077407836914,33.26903915405273,32.912158966064446,33.18973159790039,1970837.0,-0.0016757530668689569,1.5714364246057058,-2.500120259760337,27.190941036968397,25.29580062569603,0.47881241533016805,1.1660724340793251,1.3268453297310927,1.3541772244050208,16.198372757760463,0.35688018798828125,-0.8449582104857143,-0.9806224822998075,-2.3114317811968377,0.3501868165972226,-1.646027131748319,-0.315217832851296,0.8511137390136696,17.910704927094525,-6.635661260965179,0.6654046494485139,9,0.42032241821289773,1.1975250244140625,1.5881099700927734,0.8089256286621094,0.7851333618164134,3,0.02589919261117246,1.3529461696256806,33.12628555297852,1.459023632478309,33.007328033447266,-2.1499897786168667,33.45144271850586,0.02589919261117246
6438,2005-09-16,33.07077407836914,33.380069732666016,32.92802047729492,33.20559310913086,4414397.0,0.0,-1.1509447661227379,1.133337609030272,29.440320953497704,26.868912216350296,0.46005608307773116,1.0717402046708173,1.3529236507558977,1.3433589429535004,17.600096375324362,0.45204925537109375,-0.8827158133130979,-0.8858514785766616,-2.2123140126460825,0.44061105549275936,-1.549082745611372,-0.2226202115419511,0.8302847015380834,17.910704927094525,-8.397349115653999,0.6632312670347095,9,0.42032241821289773,1.1142520904541016,1.566300392150879,0.8089256286621094,1.4988899230957031,4,0.033812860431141845,1.5714364246057058,33.07077407836914,1.3529461696256806,33.12628555297852,1.459023632478309,33.007328033447266,0.033812860431141845
6439,2005-09-19,33.08663558959961,33.5069580078125,32.912158966064446,33.308692932128906,2455161.0,0.0004796232223920338,-1.0833205288368126,1.6470771320242206,26.95211359073545,26.79846185307915,0.39219338416506133,0.9634915975609175,1.358237810538121,1.3134958269056654,18.78513942982721,0.594799041748054,-0.870161719711497,-0.7799772262573228,-2.084792803514638,0.5248383509999925,-1.4323850148859805,-0.12756943762866513,0.7940107335815441,32.91179317945114,7.056564129717664,0.652407788628659,9,0.3251533508300781,1.0983905792236328,1.5504388809204102,0.7930641174316406,1.4513053894042969,0,0.01629902612140044,-1.1509447661227379,33.07077407836914,1.5714364246057058,33.07077407836914,1.3529461696256806,33.12628555297852,0.01629902612140044
6440,2005-09-20,33.586265563964844,33.73694610595703,33.094566345214844,33.094566345214844,3816968.0,0.01510065818001416,-1.6128972194637536,-2.214289395475082,40.094341228001554,28.543362748188287,-0.18397321029973313,0.37634935460547325,0.8755434565569544,0.8100985644817698,20.055596401260235,0.6503105163574219,-0.7896187927071523,-0.21254024505615376,-1.4192226022202021,0.9941421121078946,-0.8158814236381744,0.39080093352586687,0.27437655162475494,81.7309782483016,52.2664545866154,0.6033411785820234,9,-0.17447662353515625,0.5670394897460938,1.179682731628418,0.29343414306640625,2.8867530822753977,1,0.007319944782392618,-1.0833205288368126,33.08663558959961,-1.1509447661227379,33.07077407836914,1.5714364246057058,33.07077407836914,0.007319944782392618
6441,2005-09-21,33.633846282958984,33.86383819580078,33.538681030273445,33.586265563964844,3015015.0,0.0014166719102344238,-3.5556238475725728,0.09676793694141013,45.59583490658309,30.94822466016843,-0.26015599339373807,0.24251428571201927,0.8445221934728835,0.7572162098846746,21.267763972760758,0.32515716552733664,-0.7285008963616804,-0.10230731964111328,-1.1959413911898693,0.9913267519076427,-0.6491243554154948,0.4445097161332683,-0.7534103393554616,75.83304272538169,44.53952940563359,0.5468170357743785,9,-0.22205734252929688,0.4877357482910156,1.2014942169189453,0.24585342407226562,3.3625946044921875,2,0.0183919288739558,-1.6128972194637536,33.586265563964844,-1.0833205288368126,33.08663558959961,-1.1509447661227379,33.07077407836914,0.0183919288739558
6442,2005-09-22,33.554542541503906,33.70522308349609,33.31662368774414,33.586265563964844,1888372.0,-0.002357855262461017,1.8823779073058544,-0.6667201154493706,51.014512555751836,33.099544511836754,-0.20766341483318485,0.24440557411631403,0.9459412773350238,0.8258914069403005,22.89564745269243,0.388599395751946,-0.7291868157334136,-0.12451057434081747,-1.1220418633226572,0.8730207146410223,-0.6232762188317338,0.37425507015009885,-0.6544385528564405,67.5000100209641,31.88909247304761,0.4987656444909195,9,-0.14275360107421875,0.5154895782470703,1.3244171142578125,0.32515716552734375,3.592578887939453,3,0.01299925126095336,-3.5556238475725728,33.633846282958984,-1.6128972194637536,33.586265563964844,-1.0833205288368126,33.08663558959961,0.01299925126095336
6443,2005-09-23,33.36420440673828,33.586265563964844,33.110427856445305,33.52281951904297,1668718.0,-0.005672499767511163,2.333279888835494,5.0,44.21961822329666,35.06839839663197,-0.10411367621681933,0.3489494123752408,1.1494803121167791,0.9995743490993831,24.556987293393767,0.47583770751953836,-0.694485457036123,-0.24902420043945028,-1.1358592545021935,0.6378108536232929,-0.6924417274708219,0.19439332659192132,-0.44482573394775216,47.499769517831695,9.914105306167507,0.44341752703137055,9,0.007932662963867188,0.7058277130126953,1.5306158065795898,0.5154953002929688,3.640167236328125,4,0.014737442183634597,1.8823779073058544,33.554542541503906,-3.5556238475725728,33.633846282958984,-1.6128972194637536,33.586265563964844,0.014737442183634597
6444,2005-09-26,33.27696990966797,33.80832290649414,33.22145462036133,33.554542541503906,2017618.0,-0.0026146134344116057,-2.020398547167959,1.74997594997595,36.842073911696836,36.53885453493439,-0.04942879692944757,0.3656099855125916,1.239714503935332,1.0684642499783763,25.4729512252432,0.5868682861328125,-0.6550789338743002,-0.2795545578002958,-1.0936413752962224,0.5345322596956308,-0.6865979665482556,0.12748885094766393,-0.33870204641723234,23.711197064365763,-11.122170445855176,0.40704340874796185,9,0.11102867126464844,0.7930622100830078,1.6138849258422852,0.6027297973632812,3.410175323486328,0,0.03884650842026649,2.333279888835494,33.36420440673828,1.8823779073058544,33.554542541503906,-3.5556238475725728,33.633846282958984,0.03884650842026649
6445,2005-09-27,33.475234985351555,33.57833480834961,33.197662353515625,33.43558120727539,1758748.0,0.005958026714024456,2.0967431612592904,-0.14285910615136796,46.60187827191497,38.6612927420496,-0.19482973611797405,0.08816793495662978,1.0503940997642474,0.8549739783072923,26.34926701753002,0.3806724548339844,-0.6533454489650197,-0.028154182434086295,-0.6985766423076356,0.642268277439463,-0.36336541237086095,0.30705704750268836,-0.5184557154498179,48.42077548581741,12.128817316803655,0.33521122993677477,9,-0.08723640441893821,0.5947971343994212,1.455272674560554,0.4044647216796946,3.4736213684082173,1,0.031746035363676484,-2.020398547167959,33.27696990966797,2.333279888835494,33.36420440673828,1.8823779073058544,33.554542541503906,0.031746035363676484
6446,2005-09-28,34.20485305786133,34.7362060546875,33.79246139526367,34.101757049560554,3395690.0,0.02179575655941024,-1.615383802184094,2.5999037999040864,59.89847529821966,42.29546321552197,-0.8441331887222177,-0.6800651284852037,0.3227876547209121,0.1153584571908084,26.83535586913699,1.2609710693359446,-0.5759565078965139,0.7038431167602539,0.04436491180079827,1.3633213217197095,0.3741040142805261,1.0335822192399817,-1.2299326094416116,67.31700564070331,28.61256554169706,0.32973910247972893,9,-0.38067054748535156,-0.23791885375976562,0.74151611328125,-0.3251533508300781,2.6646957397460938,2,0.06631122152584767,2.0967431612592904,33.475234985351555,-2.020398547167959,33.27696990966797,2.333279888835494,33.36420440673828,0.06631122152584767
6447,2005-09-29,34.07003402709961,34.149341583251946,33.70522308349609,34.149341583251946,2546957.0,-0.003941517612534584,10.199903799905806,-0.7692592318507945,53.703710773216784,44.99139541771298,-0.6176111684405683,-0.5608860748297673,0.45732616621187816,0.24030762962125607,26.16080723516499,0.4996299743652415,-0.4376846657642304,0.5606967926025419,-0.12390719688277585,1.2453007820878597,0.21839479785987947,0.9029987873452043,-1.0246621544291799,59.024421147475,22.55359339396452,0.34230199474265993,9,-0.2458515167236328,-0.10309982299804688,0.8802995681762695,-0.19033432006835938,2.8629608154296875,3,0.08589386374031416,-1.615383802184094,34.20485305786133,2.0967431612592904,33.475234985351555,-2.020398547167959,33.27696990966797,0.08589386374031416
6448,2005-09-30,34.13347625732422,34.20485305786133,33.70522308349609,33.9986572265625,1870719.0,0.001862112323520071,2.5999945027761493,-1.6999518999520522,62.79767912284237,48.97423603239153,-0.574914749996303,-0.6053990199688997,0.38410824027957347,0.17587507766683075,25.32231006833844,0.4996299743652415,-0.31691927991997204,0.5924165725707979,-0.14679487122968737,1.3316280163712833,0.22281085067055528,0.9620222944710406,-1.0204710173731044,60.82465536050778,19.87885625616905,0.36960572190024144,9,-0.21809005737304688,-0.2736053466796804,0.8247890472412109,-0.25377655029296875,2.8312416076660227,4,0.08829001621165045,10.199903799905806,34.07003402709961,-1.615383802184094,34.20485305786133,2.0967431612592904,33.475234985351555,0.08829001621165045
6449,2005-10-03,34.10968780517578,34.19692230224609,33.935211181640625,34.03831100463867,2597772.0,-0.0006969243908561129,1.1290672956073085,0.5294267443834532,74.55854832980066,52.803592377035876,-0.43666503732111295,-0.5774897863449127,0.39252959768368356,0.19029389623926818,24.43849947270688,0.26171112060546164,-0.1809654677981669,0.5472152709960909,-0.23280133959904958,1.3272318815912314,0.15720696569852066,0.9372235762936612,-0.9317545326352104,59.27848854507587,14.057967625657888,0.3900083052975707,10,-0.186370849609375,-0.30136680603027344,0.8346996307373047,-0.22998809814453125,2.664695739746101,0,0.08486397924320466,2.5999945027761493,34.13347625732422,10.199903799905806,34.07003402709961,-1.615383802184094,34.20485305786133,0.08486397924320466
6450,2005-10-04,34.20485305786133,34.585525512695305,34.03831100463867,34.181060791015625,2859542.0,0.002789977241336894,-2.5384994881534833,0.3333333333333333,74.28595479173873,55.9913834753865,-0.48595978931096795,-0.6879385848495616,0.2863656376330894,0.08571074269135437,24.519161859952053,0.5472145080566335,-0.04936218895716138,0.6296915054321275,-0.18445260647259687,1.4438356173368518,0.2226194494797653,1.0367635613844897,-0.9645888740348809,48.461515691948286,0.42876168239703105,0.40707205595236223,10,-0.2815361022949219,-0.3965320587158203,0.6582450866699219,-0.3251533508300781,2.6646957397460938,1,0.07257134451342018,1.1290672956073085,34.10968780517578,2.5999945027761493,34.13347625732422,10.199903799905806,34.07003402709961,0.07257134451342018
6451,2005-10-05,34.13347625732422,34.4903564453125,34.101757049560554,34.14141082763672,2578480.0,-0.002086744837534238,-9.889257081776421,-0.33349366682700016,73.75896565546297,58.518544930909954,-0.3757739311263393,-0.609063472109483,0.3446648723319612,0.14665245114581182,24.08276789192627,0.388599395751946,0.09686074430813107,0.5337299346923814,-0.317725101787417,1.3851849711721798,0.10800241645247866,0.9594574529322841,-0.8333743986633309,48.648414411135896,-3.062611575955337,0.4257275182398992,10,-0.2101593017578125,-0.32515525817871094,0.691950798034668,-0.25377655029296875,3.846363067626953,2,0.08248149339408228,-2.5384994881534833,34.20485305786133,1.1290672956073085,34.10968780517578,2.5999945027761493,34.13347625732422,0.08248149339408228
6452,2005-10-06,34.236576080322266,34.49828720092773,34.01451873779297,34.181060791015625,2749841.0,0.0030204899794208373,-1.489805534559054,-6.9966346153846155,74.9153747317754,61.92918454296315,-0.4156647013143626,-0.6966639792148897,0.22430245989301767,0.03348448583599861,23.37320003960163,0.4837684631347585,0.16764709637992325,0.6043142318725572,-0.29338571764626664,1.502014181391381,0.15546425711314527,1.053164206631969,-0.8790300538203155,60.360278377231424,4.193064446250517,0.4488499747594114,10,-0.2696418762207031,-0.4282550811767578,0.5432500839233398,-0.3568763732910156,3.3784523010253906,3,0.07690525802311399,-9.889257081776421,34.13347625732422,-2.5384994881534833,34.20485305786133,1.1290672956073085,34.10968780517578,0.07690525802311399
6453,2005-10-07,34.220714569091804,34.323814392089844,34.07003402709961,34.30002212524414,1792793.0,-0.0004632913990362253,2.999939874939875,-1.4285714285713005,74.23739425917856,66.08422013712779,-0.2967351775554121,-0.6866510565700779,0.201140822147444,0.039210038625803634,22.916797367491704,0.2537803649902344,0.21452962841486567,0.5698158264160256,-0.36158456059266086,1.501216213424712,0.10411563291168591,1.0355160199203652,-0.8080221414624305,43.90236748868033,-14.578335904575816,0.46570019350434194,10,-0.2537803649902415,-0.41239356994629617,0.2795562744140554,-0.341014862060554,3.4577598571777273,4,0.07925843476942562,-1.489805534559054,34.236576080322266,-9.889257081776421,34.13347625732422,-2.5384994881534833,34.20485305786133,0.07925843476942562
6454,2005-10-10,34.117618560791016,34.30795288085937,34.03831100463867,34.15726852416992,1408587.0,-0.003012678420044046,-1.7200138530803146,0.4999518999519447,63.6735952000911,67.9810775735918,-0.06912174032360241,-0.5597885234203233,0.27497187046709826,0.12817532847081736,22.599165921089124,0.269641876220696,0.24878145499074833,0.43341102600097514,-0.5154400138052324,1.3822620658071827,-0.04101449390213219,0.9078365459040825,-0.6519855880793202,18.05579680130429,-35.93548181485023,0.4744255199031051,10,0.10309600830078125,-0.3092975616455078,0.3311023712158203,-0.23791885375976562,3.4022445678710938,0,0.0834495320687827,2.999939874939875,34.220714569091804,-1.489805534559054,34.236576080322266,-9.889257081776421,34.13347625732422,0.0834495320687827
6455,2005-10-11,33.847976684570305,34.15726852416992,33.729015350341804,34.10968780517578,2466131.0,-0.007903302973513826,1.400034205575469,6.600538772368854,54.94515949996018,67.43070915156297,0.28938590956788346,-0.2360401135075776,0.5128903768585857,0.37893597763959974,21.050851426869464,0.4282531738281179,0.3191066659634103,0.12173671722411683,-0.7738468175815498,1.0173202520297835,-0.3260550501787165,0.5695284846269502,-0.33152078857957434,15.46414757512489,-34.28690865026069,0.44779176740283294,10,0.2973976135253906,-0.03965568542479758,0.527385711669929,0.031723022460944605,3.8622207641601634,1,0.08645736457522402,-1.7200138530803146,34.117618560791016,2.999939874939875,34.220714569091804,-1.489805534559054,34.236576080322266,0.08645736457522402
6456,2005-10-12,33.66556930541992,33.990726470947266,33.475234985351555,33.744876861572266,2096678.0,-0.005389018695275083,-1.24138331398238,0.30303471999532744,52.447513635606796,67.29113169182853,0.43276056390914164,-0.01176249168864274,0.6608007293327489,0.5385504911385013,19.20120448056805,0.5154914855957102,0.4210098811066061,-0.087634849548337,-0.9385199804856228,0.7632502813889488,-0.5130774150169799,0.3378077159203059,1.0706367492675781,18.604555776380607,-27.707491084478058,0.4254425654686432,10,0.3648109436035085,0.14275169372558594,0.7097930908203125,0.21413040161132812,4.361854553222656,2,0.09517080977067227,1.400034205575469,33.847976684570305,-1.7200138530803146,34.117618560791016,2.999939874939875,34.220714569091804,0.09517080977067227
6457,2005-10-13,33.92728042602539,34.030380249023445,33.45937347412109,33.46730422973633,3042251.0,0.007773851029554191,-1.4000064134425636,-5.7999037999038,62.03397071220445,67.20627520175765,0.1661419285888286,-0.21714962094230117,0.3664112150081422,0.2572364179225275,17.387283017482954,0.571006774902358,0.4903663455257572,0.13125095367431783,-0.6590771242724784,0.9215790316211141,-0.2639130852990803,0.526414992647716,0.7837062072753938,54.12827437689792,7.637379933005732,0.39516403897339725,10,0.0951690673828054,-0.11895942687988281,0.3945503234863281,-0.047580718994140625,3.9018783569335866,3,0.11944838631442711,-1.24138331398238,33.66556930541992,1.400034205575469,33.847976684570305,-1.7200138530803146,34.117618560791016,0.11944838631442711
6458,2005-10-14,34.18899154663086,34.20485305786133,33.847976684570305,33.903488159179695,2484919.0,0.007713884441050256,1.2499789559759464,0.6206916569911937,68.13882806726846,66.49297295036519,-0.0970746387959096,-0.41191018614111385,0.08435997500377823,-0.022754830941082105,15.981439568558287,0.35687637329102273,0.4652850640619377,0.3370512008666964,-0.39317457910805587,1.0672769808414486,-0.028061689120676192,0.702164090854069,0.47193056030273794,85.98111935266436,35.09647684205741,0.365112889987376,10,-0.16654205322266336,-0.38067054748535156,0.0931863784790039,-0.3092918395996094,3.426036834716797,4,0.10020877129540295,-1.4000064134425636,33.92728042602539,-1.24138331398238,33.66556930541992,1.400034205575469,33.847976684570305,0.10020877129540295
6459,2005-10-17,33.62591552734375,34.06210327148437,33.538681030273445,33.70522308349609,2307758.0,-0.01646951237269234,-3.1250638847970404,-0.27778148925081375,52.61705871752209,64.08531783100776,0.4360130833889073,0.2041033282064717,0.6201335131525951,0.5230132605261701,14.808732621776551,0.6503105163574148,0.45989907072374336,-0.2529888153076172,-0.8992241858939352,0.3932465552787008,-0.5761065006007797,0.07012886998554535,0.98694463427735,22.340256776326967,-27.66403475103091,0.32311768529316065,10,0.35291481018065696,0.1824054718017578,0.6404008865356445,0.5868701934814453,3.6084442138671875,0,0.12051891629925571,1.2499789559759464,34.18899154663086,-1.4000064134425636,33.92728042602539,-1.24138331398238,33.66556930541992,0.12051891629925571
6460,2005-10-18,33.832115173339844,33.91934967041016,33.52281951904297,33.538681030273445,1530267.0,0.006132164515443961,-1.4390060771018058,-3.6999518999521417,42.087575896465,60.56627452445243,0.19152073280244508,0.018199591511560698,0.38820885482986256,0.2985029092205309,14.282819733519625,0.3965301513671946,0.4244412728981146,-0.05908164978027486,-0.6910752211145379,0.5729119215539882,-0.3750784354474064,0.25691513588685666,0.7346055207812583,50.00025585524781,2.095608696818111,0.3159967856671323,10,0.1467151641845632,-0.023794174194335938,0.37868690490722656,0.38067054748535156,3.2436294555664062,1,0.10900140107788059,-3.1250638847970404,33.62591552734375,1.2499789559759464,34.18899154663086,-1.4000064134425636,33.92728042602539,0.10900140107788059
6461,2005-10-19,34.25243759155273,34.26036834716797,33.649707794189446,33.657638549804695,2375596.0,0.01242377002027073,1.0000000000000233,2.027027378383298,53.453436102476275,58.18161467675254,-0.23484934140585523,-0.3725017075906365,-0.055530032126000606,-0.13989799780222967,14.183030477762127,0.6106605529785227,0.37265719971399847,0.33031120300292116,-0.30915538957996347,0.9697777955858058,0.010577906711482399,0.6500444992943599,0.26998921376837615,99.00988684420989,50.34260734574407,0.3197332962914423,10,-0.3608436584472585,-0.4282550811767507,-0.32515621185302024,-0.03965187072753196,3.0453681945800852,2,0.10094930756199627,-1.4390060771018058,33.832115173339844,-3.1250638847970404,33.62591552734375,1.2499789559759464,34.18899154663086,0.10094930756199627
6462,2005-10-20,33.990726470947266,34.4903564453125,33.98279571533203,34.25243759155273,3199615.0,-0.007640656811823687,-2.6571381452366554,-0.4399992303893574,47.48606354405853,55.20924459729476,-0.013051984892967994,-0.08056805397886535,0.17208192672466538,0.11114661030173068,13.780305515270957,0.5075607299804688,0.30593901417873326,0.04679088592529013,-0.5692121045102212,0.6627938763608014,-0.2612106092924691,0.35479238114304934,-0.531352996826179,48.36062988400609,1.1803180306665624,0.3080014952177562,10,-0.01586151123046875,-0.16654396057128906,-0.11102867126464844,0.2220592498779297,2.7440032958984375,3,0.11875878531591777,1.0000000000000233,34.25243759155273,-1.4390060771018058,33.832115173339844,-3.1250638847970404,33.62591552734375,0.11875878531591777
6463,2005-10-21,33.855907440185554,34.01451873779297,33.62591552734375,33.990726470947266,3541580.0,-0.003966347435290785,3.260916847917015,0.5151444480074497,45.698928207071155,53.2120593758481,0.07216622363225866,0.09800147749577803,0.2666971928389188,0.23149434818250114,12.652788951178762,0.38860321044921875,0.23838908889089794,-0.11261329650878338,-0.6674021366851619,0.44217554366759515,-0.3900077165969691,0.16478112357940233,-0.3759143066406381,34.42637816696573,-10.759960538961607,0.27739442008818915,10,0.1189575195312429,-0.03172492980957742,0.023790359497063207,0.35687828063964133,3.1326026916503835,4,0.11735769746515023,-2.6571381452366554,33.990726470947266,1.0000000000000233,34.25243759155273,-1.4390060771018058,33.832115173339844,0.11735769746515023
6464,2005-10-24,34.569664001464844,34.894821166992195,34.181060791015625,34.181060791015625,4236858.0,0.021082186691947502,-2.6734661823893564,-2.8824062022524295,55.11112868865693,53.230500396814406,-0.6377953342368983,-0.5417182977957253,-0.4800538050940588,-0.49488263733216087,12.659616383623959,1.0389137268066406,0.17046536014991887,0.5365085601806641,0.021148001819099704,1.0518691185422284,0.2788282809998819,0.7941888393614462,-1.0694636016845749,76.3005266055348,30.226066950055724,0.2576802791807806,10,-0.3925666809082031,-0.6661739349365234,-0.731602668762207,-0.35687828063964844,2.7043495178222656,0,0.08809354871814112,3.260916847917015,33.855907440185554,-2.6571381452366554,33.990726470947266,1.0000000000000233,34.25243759155273,0.08809354871814112
6465,2005-10-25,34.537940979003906,34.728275299072266,34.181060791015625,34.593456268310554,4550200.0,-0.0009176549259950484,2.365885706911318,-0.1428585452046909,55.73036355500026,53.59526149896923,-0.556422121339736,-0.44933555198887376,-0.4833968016834689,-0.4691280183023423,12.617315872819754,0.5472145080566406,0.10189047893668857,0.4516502380371108,-0.04010267419909752,0.9434031502733191,0.20577378191900664,0.697526694155215,-0.9819557485351638,71.87496242138513,25.04684887312021,0.24587645611810469,10,-0.3608436584472656,-0.5432472229003906,-0.7395334243774414,-0.32515525817871094,3.164325714111321,1,0.07807120765671072,-2.6734661823893564,34.569664001464844,3.260916847917015,33.855907440185554,-2.6571381452366554,33.990726470947266,0.07807120765671072
6466,2005-10-26,36.47301864624024,36.64749145507813,35.05343246459961,35.2516975402832,8462242.0,0.05602759204472263,1.0303034719995243,-21.9997251425796,70.85800037569818,54.57570923935742,-2.2924598484763976,-2.324978183648547,-2.4202726264189707,-2.400755079997957,13.410957817475055,2.109550476074226,0.12648326380109864,2.273319625854498,1.096899210866809,3.4497400408421868,1.6851094183606534,2.8615298333483423,-2.863479978310558,94.22576784397695,47.08072421864001,0.5882102074938457,10,-1.3878631591796946,-1.5940589904785227,-2.690471649169929,-2.1769599914550852,1.046844482421868,2,0.016525256341186845,2.365885706911318,34.537940979003906,-2.6734661823893564,34.569664001464844,3.260916847917015,33.855907440185554,0.016525256341186845
6467,2005-10-27,36.99644088745117,37.43262481689453,35.72753524780273,36.084415435791016,6106947.0,0.014350943811032302,-1.0975574274384567,0.7467532061893623,73.64866182452593,55.18791299016381,-2.6091139328283006,-2.759395957727122,-2.939192215993799,-2.916634957206142,14.632359061211956,1.705089569091804,0.2127545635621928,2.65042152404785,0.9366633933091748,4.3641796547865255,1.793542458678516,3.5073005894171843,-3.2046250522925845,88.54170633306143,39.29337652714057,0.8568790653693369,10,-1.5187187194824219,-1.72491455078125,-3.229755401611328,-2.6845226287841797,0.17447280883789062,3,0.00814578082249695,1.0303034719995243,36.47301864624024,2.365885706911318,34.537940979003906,-2.6734661823893564,34.569664001464844,0.00814578082249695
6468,2005-10-28,37.14712142944336,37.39297103881836,37.06781768798828,37.27401351928711,4428015.0,0.004072838856326255,-1.2777852008230672,-0.13913218059075966,75.60319347583885,57.74192796331011,-2.5658864650282496,-2.8171629988408995,-3.0832706792905498,-3.050716065964451,15.820715421459267,0.3965301513671875,0.33707833091006734,2.6504198074340835,0.532949207528489,4.767890407339678,1.5916845074812898,3.709155107386877,-3.0640408757458957,91.21950589996457,36.45473501243134,1.058735299952797,10,-1.6693992614746094,-1.8755950927734375,-3.4062108993530273,-2.835203170776367,0.12689208984375,4,-0.011101577907751126,-1.0975574274384567,36.99644088745117,1.0303034719995243,36.47301864624024,2.365885706911318,34.537940979003906,-0.011101577907751126
6469,2005-10-31,37.004371643066406,37.18677520751953,36.631629943847656,37.14712142944336,3097480.0,-0.0038428222937297862,4.000017178883716,1.1249699374699376,77.26027379207851,61.65000550726717,-2.1160277621321697,-2.578639745803997,-2.9328848708870794,-2.8934213557710677,16.76728199617016,0.555145263671875,0.4254940807209664,2.362935829162595,-0.021979828001171597,4.747851486326361,1.1704780005807152,3.5553936577444745,-2.653327548313179,86.82931750936791,25.974086549588293,1.1924578285818825,10,-1.4751014709472656,-1.6892280578613281,-3.2832870483398438,-2.692453384399414,0.12688827514648438,0,-0.0004286388479572967,-1.2777852008230672,37.14712142944336,-1.0975574274384567,36.99644088745117,1.0303034719995243,36.47301864624024,-0.0004286388479572967
6470,2005-11-01,36.6871452331543,37.19470596313477,36.67921447753906,36.956787109375,2985509.0,-0.008572673871400482,-2.6111059150488853,1.8889126426338152,75.50203156491683,64.09984944753835,-1.5100204432596556,-2.1775555224871823,-2.6133408968313887,-2.560054655696973,17.081784381017016,0.5154914855957102,0.477289138505661,1.9215948104858427,-0.6208197728307283,4.464009393802414,0.6503875188275572,3.192802102144128,-2.0895746806297666,68.66669552711198,2.3651275015692335,1.271207291658287,11,-1.1578750610351562,-1.3720016479492188,-2.9581298828125,-2.3752269744873047,0.14274978637695312,1,0.015996564529705104,4.000017178883716,37.004371643066406,-1.2777852008230672,37.14712142944336,-1.0975574274384567,36.99644088745117,0.015996564529705104
6471,2005-11-02,36.94885635375977,37.02816009521485,36.59990692138672,36.758522033691406,2695369.0,0.007133591860098321,1.4545822264492756,-0.7058781919785225,75.50203156491686,67.21273478318928,-1.5075566436213137,-2.3373689610190667,-2.867855866537745,-2.8035598946647937,17.356731626209847,0.4282531738281321,0.6403176122310938,2.042536926269541,-0.659290150390035,4.744364002929117,0.6916233879397495,3.393450464599333,-2.12448146008564,71.6279735737031,3.630146645763759,1.3509135383297888,11,-1.419586181640632,-1.5028572082519602,-3.219841003417976,-2.6369380950927805,0.05551528930663352,2,0.020390626766416453,-2.6111059150488853,36.6871452331543,4.000017178883716,37.004371643066406,-1.2777852008230672,37.14712142944336,0.020390626766416453
6472,2005-11-03,36.86954879760742,37.05195236206055,36.79817581176758,36.91713333129883,2151276.0,-0.0021464143678233683,-1.666693389986772,-0.25000501052208707,73.34255042938562,70.28424836344644,-1.0917530404347175,-2.161513708900941,-2.7759892454043538,-2.7045499549772245,17.888810593092746,0.25377655029296875,0.8395494242623016,1.831580734252931,-0.9869095863537041,4.650071054859566,0.42233557394960997,3.2408258945562523,-1.8365139100756593,34.00000962014844,-30.412605215663284,1.4092451603033183,11,-1.0627059936523438,-1.4235496520996094,-2.9739904403686523,-2.5576305389404297,-0.182403564453125,3,0.017638250324801596,1.4545822264492756,36.94885635375977,-2.6111059150488853,36.6871452331543,4.000017178883716,37.004371643066406,0.017638250324801596
6473,2005-11-04,36.9329948425293,37.155052185058594,36.71886825561523,37.155052185058594,2498789.0,0.001720825097973222,2.92857020150837,4.666586499919833,81.54313894858032,73.22113839232682,-0.7518802829854963,-2.120039489439435,-2.8253688168767326,-2.7451920880408878,18.48296445034609,0.4361839294433665,0.9945218593273069,1.7594127655029297,-1.152951675281784,4.6717772062876435,0.3032305451105728,3.2155949858952866,-1.7079927606485157,56.00007696106345,-13.16705397977504,1.4561822203923562,11,-1.1261520385742188,-1.4869956970214844,-3.0374364852905273,-2.6210765838623047,-0.0317230224609375,4,0.006441905260436531,-1.666693389986772,36.86954879760742,1.4545822264492756,36.94885635375977,-2.6111059150488853,36.6871452331543,0.006441905260436531
6474,2005-11-07,36.96471786499024,37.07574462890625,36.81403350830078,37.01230239868164,1460286.0,0.0008589344729881265,2.000087458457233,0.21428939547505002,80.90768189657067,76.01861820805685,-0.45610076351155726,-2.031694580378506,-2.8336740278542223,-2.756860948948379,19.200777440463412,0.26171112060546875,1.211157126599801,1.6487808227539134,-1.3239611779003368,4.621522823408164,0.16240982242678825,3.1351518230810385,-1.5631059643083631,61.33347870423268,-9.83438013604411,1.4863710003271267,11,-0.7216892242431712,-1.518718719482429,-3.07708930969239,-2.6527996063232493,0.25378036499022727,0,0.008367320844339776,2.92857020150837,36.9329948425293,-1.666693389986772,36.86954879760742,1.4545822264492756,36.94885635375977,0.008367320844339776
6475,2005-11-08,36.77438354492188,37.036094665527344,36.663352966308594,37.036094665527344,1919517.0,-0.005149080827927199,1.84849721598694,5.499919833253839,76.06560944856821,76.59724143837573,0.0948045992394384,-1.6979340913457008,-2.625741387390036,-2.546995763640375,20.682992891520747,0.37274169921875,1.4659053863832057,1.3121261596679759,-1.6444238210592772,4.268676140395229,-0.16614883069565423,2.790401150031606,-1.210290610942991,31.42900335330786,-34.72093819984262,1.4782749903636274,11,-0.1943035125732493,-1.3283843994140696,-2.908564567565925,-2.46246528625489,0.3092918395996094,1,0.009704482819000049,2.000087458457233,36.96471786499024,2.92857020150837,36.9329948425293,-1.666693389986772,36.86954879760742,0.009704482819000049
6476,2005-11-09,36.86954879760742,37.07574462890625,36.77438354492188,36.79817581176758,2273335.0,0.0025878136765853377,-4.066700872242661,-0.27271667201120176,80.81496955521874,77.39349785289718,0.06906530963401991,-1.6240224126377214,-2.6926356162070277,-2.6188393921875672,22.884074341473543,0.3013610839843679,1.6557066497917106,1.2470924377441435,-1.646084611409357,4.140269486897644,-0.19949608683261033,2.6936809623208973,-1.155973312995279,41.93535873882821,-25.37157705270075,1.4465885245767518,11,0.1268901824951172,-1.4235496520996094,-3.003729820251465,-2.5576305389404297,0.08723831176757812,2,-0.0010755156862333193,1.84849721598694,36.77438354492188,2.000087458457233,36.96471786499024,2.92857020150837,36.9329948425293,-0.0010755156862333193
6477,2005-11-10,37.97983932495117,37.97983932495117,36.92506408691406,36.92506408691406,3727315.0,0.030114025355683305,1.0,14.778353821485837,86.51685620979488,78.60612704555895,-0.9913068941700729,-2.545655570410517,-3.7499211552114673,-3.6955696217935383,25.410199987211545,1.11029052734375,1.8968978208613905,2.1547550201416,-0.8054092763394749,5.114919316622675,0.6746728719010591,3.634837168382141,-2.128739893756439,100.0,27.355189042842994,1.480082148240538,11,-0.6899662017822266,-2.260232925415039,-4.114020347595215,-3.6679210662841797,-1.2054557800292898,3,-0.025683828558061395,-4.066700872242661,36.86954879760742,1.84849721598694,36.77438354492188,2.000087458457233,36.96471786499024,-0.025683828558061395
6478,2005-11-11,37.615028381347656,37.86088180541992,37.48020935058594,37.83708953857422,1486261.0,-0.009605384069222511,1.8235011176187648,-0.21052936134508488,78.74249686049049,78.77081849760472,-0.6181482815100665,-2.014287849603406,-3.322212531463151,-3.295560036462625,27.66371849899891,0.4996299743652344,1.887204220836992,1.6186422348022447,-1.3393953084417092,4.5766797780461985,0.1396234631802642,3.097661006424225,-1.5510549607772788,72.28904491044858,0.10225148962453545,1.4790187716219785,11,-0.32515525817871094,-1.8954219818115234,-3.727400779724121,-3.303110122680664,-0.7851333618164062,4,-0.02466788377204765,1.0,37.97983932495117,-4.066700872242661,36.86954879760742,1.84849721598694,36.77438354492188,-0.02466788377204765
6479,2005-11-14,37.67847442626953,37.86088180541992,37.36124801635742,37.39297103881836,1610210.0,0.001686720644702211,-1.863645804864717,-1.2856971071256786,79.46427804516308,79.21106810652098,-0.6435982001610228,-1.8535941774781293,-3.326607145462802,-3.313583915678734,30.2175775189382,0.4996337890625,1.8080678547637206,1.4794603347778335,-1.3471635525596497,4.306084222115317,0.06614839110909543,2.8927722784465715,-1.4229144152610758,77.10839184141822,4.680477154941343,1.4133119436687411,11,-0.38860130310058594,-1.9588680267333984,-3.790846824645996,-3.366556167602539,-0.8802986145019531,0,-0.020627231278220304,1.8235011176187648,37.615028381347656,1.0,37.97983932495117,-4.066700872242661,36.86954879760742,-0.020627231278220304
6480,2005-11-15,37.51986312866211,37.71019744873047,37.25815200805664,37.55158615112305,2193518.0,-0.004209599778722373,1.5909220106259703,-0.1111125957003327,64.73214956762978,78.01441455126685,-0.39609778158664,-1.4804435904027713,-3.118262675015437,-3.1031736524086426,32.783740334499555,0.4520454406738281,1.6954253732051114,1.1364616394042955,-1.5158072916834868,3.7887305704920777,-0.18967282613959213,2.462596104948183,-1.0918751862593794,61.84213441011613,-7.505111255463262,1.3261344655438898,11,-0.19826698303222656,-1.8002567291259766,-3.505345344543457,-3.207944869995117,-0.5868682861328125,1,-0.008032142805217801,-1.863645804864717,37.67847442626953,1.8235011176187648,37.615028381347656,1.0,37.97983932495117,-0.008032142805217801
6481,2005-11-16,37.71019744873047,37.76571273803711,37.43262481689453,37.48814010620117,1583352.0,0.005072894840145503,1.0,-6.99987974987975,61.0837368389251,76.6523241523268,-0.5219692690151234,-1.4740230084866823,-3.245655804605235,-3.245648015271847,35.248432879144346,0.3330879211425781,1.5870544473471,1.1539079666137724,-1.360705952339508,3.6685218855670527,-0.10339899286286425,2.411214926090409,-1.1270243680728953,74.43608206782567,7.206295059925154,1.2573069594766393,11,-0.38860130310058594,-1.990591049194336,-3.7333498001098633,-3.4418983459472656,-0.8327178955078125,2,-0.016614128447902554,1.5909220106259703,37.51986312866211,-1.863645804864717,37.67847442626953,1.8235011176187648,37.615028381347656,-0.016614128447902554
6482,2005-11-17,38.02742385864258,38.05121612548828,37.59917068481445,37.71019744873047,1906277.0,0.008412218216131029,1.4782449572846192,1.4285787909501642,62.99767944847469,74.59171754120395,-0.734968371463971,-1.55294446709118,-3.493167416923299,-3.5285126897117465,37.46164621850039,0.4520454406738281,1.5185762505257259,1.2692995071411133,-1.015799662244099,3.5543986765263256,0.12674992244850358,2.411849091833723,-1.3045841535556448,96.99995670933203,31.44957916032827,1.142549584692607,11,-0.6701393127441406,-2.2721290588378906,-4.1080732345581055,-3.759124755859375,-1.0547752380371094,3,-0.02815433286376179,1.0,37.71019744873047,1.5909220106259703,37.51986312866211,-1.863645804864717,37.67847442626953,-0.02815433286376179
6483,2005-11-18,37.82915878295898,38.15431213378906,37.68640518188477,38.10673141479492,2947555.0,-0.005213739337710632,1.5106744447855518,-0.874998496855444,61.98157320456208,72.48881657542523,-0.4427766878504684,-1.0980486246137033,-3.2344910554988644,-3.293777407422702,40.692961638320845,0.46790695190428977,1.4268796431080233,0.8723718643188434,-1.004797727186343,2.74954145582403,-0.0662129314337534,1.8109566600714402,-0.9469139074238839,63.71704771350534,0.8228569370904779,0.9385847957525935,11,-0.42032623291014914,-1.9905929565429616,-3.913773536682122,-3.560859680175774,-0.8406486511230398,4,-0.02788259829114259,1.4782449572846192,38.02742385864258,1.0,37.71019744873047,1.5909220106259703,37.51986312866211,-0.02788259829114259
6484,2005-11-21,37.615028381347656,37.90846252441406,36.96471786499024,37.90846252441406,1785606.0,-0.005660458981915806,5.432412053768704,1.0571436424605303,63.8954489418415,71.13657651912226,-0.14158830909643427,-0.6788754422141423,-2.94840860156593,-3.0417723972354054,41.91556130188614,0.943744659423821,1.3574613667817204,0.5059732437133775,-1.01642795859496,2.028374446021715,-0.2552273574407877,1.2671738448675427,0.5392837524414062,54.66658115409872,-7.187715634924622,0.7612006011541677,11,-0.1506805419921875,-1.7764625549316406,-3.699643135070801,-3.346729278564453,-0.8089256286621094,0,-0.020872863735648117,1.5106744447855518,37.82915878295898,1.4782449572846192,38.02742385864258,1.0,37.71019744873047,-0.020872863735648117
6485,2005-11-22,37.23435974121094,37.59917068481445,37.09160614013672,37.4722785949707,1762657.0,-0.01012012103985227,1.064516629556933,0.8108083513169184,54.12844441551525,68.17140705915521,0.3477603249695349,-0.09047915682697294,-2.4844104823375375,-2.628983724864014,43.20423177046281,0.5234222412109375,1.2348162108324132,-0.009516334533692827,-0.9329698376131148,0.9139371685457292,-0.47124308607340026,0.4522104170060146,0.919952392578125,22.666709422950042,-36.38355463216094,0.46172675153971,11,0.305328369140625,-1.3957939147949219,-3.3407840728759766,-2.9660606384277344,-0.8327178955078054,1,-0.011714554311527237,5.432412053768704,37.615028381347656,1.5106744447855518,37.82915878295898,1.4782449572846192,38.02742385864258,-0.011714554311527237
6486,2005-11-23,37.07574462890625,37.4009017944336,37.07574462890625,37.155052185058594,1643877.0,-0.004259912441280211,-7.199903799903979,0.33333867786881305,52.914785148308766,64.43784360787897,0.6020077741317778,0.12185338402743184,-2.246425882188298,-2.437578515009733,42.4552759212554,0.32515716552735086,1.1145082725716193,-0.19826774597167685,-1.0525477869474784,0.6560122950041247,-0.6254077664595812,0.2288722745162275,1.0547756195068345,9.333162308197442,-50.70113300887931,0.4271400204879018,11,0.48377037048339844,-1.1856307983398438,-3.182168960571289,-2.807445526123047,-0.3330841064453125,2,-0.0038502203477164265,1.064516629556933,37.23435974121094,5.432412053768704,37.615028381347656,1.5106744447855518,37.82915878295898,-0.0038502203477164265
6487,2005-11-25,37.29780578613281,37.44055557250977,37.09160614013672,37.19470596313477,558467.0,0.005989391702019509,-1.256385589718969,-1.2999999999999103,54.93563693679094,61.792636949690134,0.3051117390558886,-0.08060532901643569,-2.3831111800798936,-2.621426522622073,41.145040938964186,0.36481094360352273,1.051423966357106,0.008725166320800781,-0.8355125777729882,0.8529629104145897,-0.4133937057260937,0.43084403836769525,0.8093984146118132,28.000128268851082,-31.200090113518858,0.42211887204689297,11,0.26170921325683594,-1.4076919555664062,-3.43991756439209,-3.0295066833496094,-0.436187744140625,4,-0.011269462748568215,-7.199903799903979,37.07574462890625,1.064516629556933,37.23435974121094,5.432412053768704,37.615028381347656,-0.011269462748568215
6488,2005-11-28,36.7347297668457,37.30573654174805,36.70300674438477,37.23435974121094,2997866.0,-0.015096759914398517,-1.1408469788018472,-4.84607984608018,47.279558015038376,58.21655694634294,0.8159963513882786,0.47430932611156607,-1.7394420287250796,-2.0213775165642645,39.45372471552963,0.6027297973632741,0.9459648976852151,-0.5337312698364229,-1.4120252636448782,0.34456272397203236,-0.9728782667406506,-0.09458427293219529,1.3496247071838354,2.63162058587994,-53.9731112289889,0.4391469969042264,11,0.6939296722412109,-0.8446159362792969,-2.8352060317993164,-2.4664306640625,-0.18240737915039062,0,0.006476673580283032,-1.256385589718969,37.29780578613281,-7.199903799903979,37.07574462890625,1.064516629556933,37.23435974121094,0.006476673580283032
6489,2005-11-29,36.98851013183594,37.250221252441406,36.877479553222656,36.877479553222656,2918806.0,0.006908458741930801,-5.714216999931286,-0.2222256155754915,52.495367752444075,56.856914522433414,0.5074118414449842,0.23112987739514068,-1.9085299979846653,-2.2391196505644615,38.54778186164953,0.5154914855957031,0.6782850979280965,-0.2791578292846708,-1.1584839270899536,0.600168268520612,-0.7188208781873158,0.16050521961797415,1.0405904330078073,31.858388244708387,-26.777107074766633,0.43966304890264163,11,0.44014930725097656,-0.8208236694335938,-3.088986396789551,-2.7202110290527344,-0.11896133422851562,1,0.0,-1.1408469788018472,36.7347297668457,-1.256385589718969,37.29780578613281,-7.199903799903979,37.07574462890625,0.0
6490,2005-11-30,37.27401351928711,37.59123611450195,37.07574462890625,37.123329162597656,2368787.0,0.00771870471218139,-3.1934863225185808,1.3571428571428572,54.513289404232864,56.12686480746761,0.20491639348423973,-0.008593071388723672,-2.1203842733577645,-2.491750584336927,37.77246948459773,0.6027259826660156,0.4998558310217618,-0.02299785614013672,-0.8588499261541145,0.812854213873841,-0.44092389114712205,0.3949281788668486,0.7020432927382743,64.28595969833852,3.3918578970471884,0.4179260350069873,11,0.1546459197998047,-1.1063270568847656,-3.233719825744629,-3.088987350463867,-0.49962997436522727,2,-0.012553270292705254,-5.714216999931286,36.98851013183594,-1.1408469788018472,36.7347297668457,-1.256385589718969,37.29780578613281,-0.012553270292705254
6491,2005-12-01,37.70226669311523,37.79743576049805,37.32952880859375,37.40883255004883,1759253.0,0.011489322812165748,-1.0701940928270042,1.947343105237795,46.34655783930548,54.27674018422658,-0.25097250445239183,-0.39790962555904485,-2.4700274141294045,-2.8849404023923384,37.2215813194158,0.5234222412109375,0.3127356576997613,0.36758480072020916,-0.47010875465749535,1.2052783560979137,-0.051261976968639544,0.7864315784090579,0.2228681162045305,91.30422658924007,33.89620670937998,0.41884677768885054,12,-0.2736072540283132,-1.0983943939208913,-3.616371154785149,-3.517240524291985,-1.2292480468749858,3,-0.03449725869266107,-3.1934863225185808,37.27401351928711,-5.714216999931286,36.98851013183594,-1.1408469788018472,36.7347297668457,-0.03449725869266107
6492,2005-12-02,37.51986312866211,37.90846252441406,37.38504028320313,37.51193237304688,1412496.0,-0.004837999952040706,-2.9999416969115567,0.027027378383273806,48.68424522500265,52.79925929760887,-0.16554695604375524,-0.17316645446867085,-2.2069560056242494,-2.6651390834868565,36.67442922881099,0.5234222412109304,0.2572628098232812,0.15266551971435405,-0.6590925072819402,0.9644235467106483,-0.25321349378378954,0.5585445332124976,-0.8168563842773366,67.76328072834733,11.732087370338789,0.40587901349814604,12,-0.2141284942626953,-0.5789394378662109,-2.5378055572509766,-2.755899429321282,-0.9358177185058594,4,-0.020714430741285206,-1.0701940928270042,37.70226669311523,-3.1934863225185808,37.27401351928711,-5.714216999931286,36.98851013183594,-0.020714430741285206
6493,2005-12-05,37.17091369628906,37.6705436706543,37.13125991821289,37.51193237304688,1905268.0,-0.009300391933105945,-1.5660247218339898,-42.99951899955842,43.49594370262029,50.532647604362076,0.08963742681391551,0.20503333396987955,-1.7735942501240203,-2.2839869738110536,35.788360002640914,0.5392837524414062,0.19607056473862627,-0.20817985534667827,-0.9998712839808377,0.5835115732874812,-0.6040255696637615,0.187665858970405,-0.44379783630370184,28.46158969311715,-23.874742746880766,0.3958457143170805,12,0.13482093811035156,0.20619583129882812,-1.7962894439697266,-2.014383316040039,-1.1261520385742116,0,-0.008320905340773344,-2.9999416969115567,37.51986312866211,-1.0701940928270042,37.70226669311523,-3.1934863225185808,37.27401351928711,-0.008320905340773344
6494,2005-12-06,37.27401351928711,37.65468215942383,37.155052185058594,37.369178771972656,2026444.0,0.0027736693222135678,-1.9999885474764365,0.27906170298446775,46.804132095344436,49.718835124343094,-0.07478707551704389,0.13311829273656883,-1.7865310629672422,-2.3586429777276052,34.85440649446624,0.4996299743652344,0.09647318014388873,-0.12054481506347514,-0.8899238093108082,0.6488341791838579,-0.5052343121871417,0.26414468206019137,-0.5232707260131733,23.809851025232255,-26.195332604957933,0.38468949712366607,12,0.03172111511230469,0.10309600830078125,-1.8993892669677734,-2.117483139038086,-0.9913330078125,1,-0.019361776837322986,-1.5660247218339898,37.17091369628906,-2.9999416969115567,37.51986312866211,-1.0701940928270042,37.70226669311523,-0.019361776837322986
6495,2005-12-07,37.13125991821289,37.448486328125,36.99644088745117,37.21849822998047,1348063.0,-0.003829842498725089,-1.5333447350699603,0.9167034112318114,42.379966841696685,48.54829975694175,0.0578917706790989,0.32040643367960087,-1.5598059489695757,-2.186214114677256,34.09230767775315,0.4520454406738281,0.003454989144486831,-0.2811422348022461,-1.005177044078117,0.44289257447362473,-0.6431596394401851,0.08087516983569287,-0.3573627303161544,14.782437751222389,-30.80504517205584,0.362017404637936,12,0.17447471618652344,0.245849609375,-1.7090530395507812,-1.9747295379638672,-1.1816635131835938,2,-0.00704826933376157,-1.9999885474764365,37.27401351928711,-1.5660247218339898,37.17091369628906,-2.9999416969115567,37.51986312866211,-0.00704826933376157
6496,2005-12-08,36.82989501953125,37.17091369628906,36.576114654541016,37.17091369628906,2379631.0,-0.008116204495765555,2.488366369859949,3.9090471817744543,34.171917904224216,46.24121986443434,0.35840564321445356,0.6520807707383298,-1.1997614829796532,-1.8643495100809346,32.92073542310173,0.5947990417480469,-0.09486343867203573,-0.5805244445800781,-1.3110068515776163,0.14995796241746007,-0.9457656480788472,-0.21528324108130903,1.0785675048828125,19.04760541362339,-19.208856325088487,0.3652412034987699,12,0.41239356994628906,0.5353183746337891,-1.4076881408691406,-1.6733646392822266,-0.7851333618163991,3,-0.0015072395557991225,-1.5333447350699603,37.13125991821289,-1.9999885474764365,37.27401351928711,-1.5660247218339898,37.17091369628906,-0.0015072395557991225
6497,2005-12-09,37.004371643066406,37.11539840698242,36.89334106445313,36.91713333129883,1685488.0,0.004737364128858612,-2.294061058767183,-0.2558168150700255,39.02956562330344,45.324554043130455,0.1541372894175197,0.4224360525137598,-1.3079749747587357,-2.017483632247135,30.82589719365121,0.2855033874511719,-0.12553631066838733,-0.3572744369506822,-1.0573015932762075,0.3427527193748432,-0.7072880151134413,-0.007260858787923041,0.8774439239501959,39.13063179248374,3.9256125134544106,0.3500135781627615,12,0.2379169464111328,0.3608417510986328,-1.5167369842529297,-1.8478412628173828,-0.6265220642089844,4,-0.014359195231078203,2.488366369859949,36.82989501953125,-1.5333447350699603,37.13125991821289,-1.9999885474764365,37.27401351928711,-0.014359195231078203
6498,2005-12-12,36.6871452331543,37.155052185058594,36.6871452331543,36.96471786499024,1755974.0,-0.008572673871400482,-2.3714199329338683,-3.1817744545018085,37.987734836205995,43.71259483021512,0.5184215603133353,0.7026065531606136,-0.9288506750688867,-1.6856078441308142,28.516223647164697,0.4679069519042969,-0.1488016193836046,-0.6281066894531264,-1.3785986036455,0.12238522473924718,-1.0033526465493097,-0.2528607323569432,1.168556315612797,10.294263280752634,-21.52165430308482,0.3752459570961866,12,0.5551433563232422,0.6780681610107422,-1.0607242584228516,-1.5306148529052734,-0.7534103393554688,0,-0.002810243815451585,-2.294061058767183,37.004371643066406,2.488366369859949,36.82989501953125,-1.5333447350699603,37.13125991821289,-0.002810243815451585
6499,2005-12-13,36.90127182006836,37.07574462890625,36.36198806762695,36.62369918823242,2301327.0,0.005836556252966751,1.278486099441055,-0.9999999999999744,45.49356267476462,42.71040297138531,0.3247721049622143,0.4503585828138412,-1.0765481119141072,-1.8862238248906564,26.594033001368334,0.7137565612792969,-0.19585385578879055,-0.37511997222900106,-1.126907705652819,0.3766677611948168,-0.7510138389409065,0.0007738944829043248,0.9288379908142161,49.635031370800405,15.973518695594244,0.3758938667119086,12,0.23395347595214844,0.35687828063964844,-1.274850845336914,-1.744741439819336,-0.9040946960449219,1,-0.023210857515423178,-2.3714199329338683,36.6871452331543,-2.294061058767183,37.004371643066406,2.488366369859949,36.82989501953125,-0.023210857515423178
6500,2005-12-14,37.21849822998047,37.37710952758789,36.877479553222656,36.99644088745117,1397995.0,0.00859662538079764,-1.172398636601123,0.799997251388049,51.8518738457336,43.32210474987731,-0.001293297561538509,0.11530900419055001,-1.3253574778949044,-2.186184968446959,24.603310923853428,0.4996299743652344,-0.15570849837342138,-0.04282531738281392,-0.7860983230344658,0.700447688268838,-0.4144618202086434,0.3288111854430156,0.5528867111718796,84.37514092022788,45.66845096288271,0.371636502825826,12,-0.08327293395996094,0.03965187072753906,-1.3739843368530273,-2.0619678497314453,-0.6899681091308594,2,-0.02514388712632243,1.278486099441055,36.90127182006836,-2.3714199329338683,36.6871452331543,-2.294061058767183,37.004371643066406,-0.02514388712632243
6501,2005-12-15,37.08367538452149,37.27401351928711,36.83782577514648,37.16298294067383,1369120.0,-0.0036224687150426815,1.8947115262905208,-0.35714899245843806,47.157860200321494,43.15250641380163,0.04085044661085391,0.21163857786988416,-1.1199725908481284,-2.035212090724812,22.47495657494608,0.4361877441406321,-0.1625135130802562,-0.1463220596313377,-0.8622468880882437,0.5696027688255683,-0.5042844738597907,0.21164035459711528,0.6313336816898385,71.09369128323908,29.750764729774716,0.3579624142284532,12,-0.06740951538086648,0.17447471618651633,-1.0706357955932688,-1.927145004272468,-1.1340789794921946,3,-0.030581622984585666,-1.172398636601123,37.21849822998047,1.278486099441055,36.90127182006836,-2.3714199329338683,36.6871452331543,-0.030581622984585666
6502,2005-12-16,36.956787109375,37.27401351928711,36.76645278930664,37.26608276367188,2479749.0,-0.0034216747350629406,2.121940918369741,3.899951899952339,53.33331806328444,44.24554800943098,0.08880560639212831,0.26794239165680267,-0.9258656144751924,-1.8952803052155076,19.993168484703638,0.5075607299804688,-0.20652305353739564,-0.21967849731445455,-0.8380033238994997,0.3986463292705906,-0.5288409106069736,0.08948391597806449,0.7041011168929572,58.593879176875554,11.843892155559168,0.3091624132925225,12,0.051548004150390625,0.3013629913330078,-0.7355680465698242,-1.8002567291259766,-1.3482093811035156,4,-0.02467815854665545,1.8947115262905208,37.08367538452149,-1.172398636601123,37.21849822998047,1.278486099441055,36.90127182006836,-0.02467815854665545
6503,2005-12-19,36.77438354492188,37.02816009521485,36.330265045166016,36.67128372192383,1572256.0,-0.004935590421139335,1.2857339188775243,-0.3333374444992753,46.715344698042585,44.23568274306412,0.23361307329998482,0.3871210808396697,-0.676465647998036,-1.7112717142198974,17.56314613675385,0.6978950500488352,-0.249506883907209,-0.34934329986571555,-0.910560139462234,0.21187353973080292,-0.6299517196639783,-0.06873488006745276,0.8345486750004341,42.42449639973248,-5.952682988364636,0.2806084197982608,12,0.11499214172362571,0.46790504455565696,-0.26964378356934304,-1.3442459106445384,-1.2689056396484446,0,-0.010782885471895765,2.121940918369741,36.956787109375,1.8947115262905208,37.08367538452149,-1.172398636601123,37.21849822998047,-0.010782885471895765
6504,2005-12-20,36.82989501953125,37.07574462890625,36.50474166870117,36.83782577514648,1682336.0,0.001509514756149688,1.3606456547623742,-0.07692307692300271,42.67011850152417,44.26792181637828,0.12122655567366536,0.2843523822101588,-0.6596307507397512,-1.7590140806314594,16.69371221357339,0.5710029602050781,-0.2948018663928096,-0.2545751571655259,-0.7797756385633008,0.27062532423224894,-0.5171753978644134,0.00802508353336151,0.7023171699056903,47.727239600034984,1.3061340142540487,0.26260024069888793,12,0.023792266845703125,0.41239356994628906,-0.32515525817871094,-1.3997573852539062,-1.2133865356445312,1,-0.024332410539242066,1.2857339188775243,36.77438354492188,2.121940918369741,36.956787109375,1.8947115262905208,37.08367538452149,-0.024332410539242066
6505,2005-12-21,36.79817581176758,37.13919067382813,36.576114654541016,36.81403350830078,1458772.0,-0.0008612353564095843,-1.448262993340607,1.999518999520791,32.83136632194466,44.11897164056944,0.1125666097209006,0.2969426974495235,-0.5457494320771872,-1.718998239932759,15.724982562356487,0.5630760192871165,-0.292775297171481,-0.2644851684570284,-0.7996100634138017,0.2706397264997449,-0.5320476159354186,0.0030772790213617895,0.6619195490131062,49.58002894122022,8.4713163675262,0.26756244747838775,12,0.055511474609375,0.44411277770996094,-0.29343605041503906,-1.3680381774902344,-1.9509391784667969,2,-0.02176734770336064,1.3606456547623742,36.82989501953125,1.2857339188775243,36.77438354492188,2.121940918369741,36.956787109375,-0.02176734770336064
6506,2005-12-22,36.9329948425293,36.96471786499024,36.43336486816406,36.71886825561523,2483658.0,0.003663742231445166,2.828569072618183,-13.503006976185196,38.650286833966746,44.07682955286537,-0.006805387171603172,0.1590346624521004,-0.5892653035851936,-1.8446524426163933,14.835282037064031,0.531352996826179,-0.3137410014101576,-0.12252864837646626,-0.6607179817289435,0.41566068497601094,-0.39162331505270487,0.14656601829977234,0.4593106993145071,63.865512251513756,25.049085072802534,0.269094666676239,12,-0.07930755615234375,0.3092937469482422,-0.41239356994628906,-1.5028572082519531,-1.8954238891601562,3,-0.010951311243623696,-1.448262993340607,36.79817581176758,1.3606456547623742,36.82989501953125,1.2857339188775243,36.77438354492188,-0.010951311243623696
6507,2005-12-23,36.877479553222656,37.11539840698242,36.69507598876953,36.956787109375,1371138.0,-0.001503135327729055,1.120002308846731,-0.3703769685740631,43.598603246885055,44.700259376274154,0.032203945805150624,0.191251129891036,-0.44964649663722867,-1.7804553029849046,13.713077149705946,0.4203224182128906,-0.3069134442389867,-0.15702762603759624,-0.6881618798755298,0.3741066278003373,-0.422594752956563,0.10853950088137054,0.4511035588204777,67.64707269340443,26.38397118802682,0.26556712691896645,12,-0.023792266845703125,0.3648090362548828,-0.35687828063964844,-1.4473419189453125,-1.8795623779296875,4,-0.025161240937147333,2.828569072618183,36.9329948425293,-1.448262993340607,36.79817581176758,1.3606456547623742,36.82989501953125,-0.025161240937147333
6508,2005-12-27,36.97264862060547,37.35331726074219,36.94092559814453,37.036094665527344,1808555.0,0.002580682534050638,-5.49987974987975,0.8,43.40276211997464,44.46794820351971,-0.02034722032628622,0.12102528207002194,-0.4663091636148664,-1.8613624678980472,13.225681516893406,0.47583770751953125,-0.23578712771737997,-0.07375450134277628,-0.5869738131048052,0.43946481041925267,-0.33036415722379076,0.1828551545382382,-0.6423835754394531,58.620832642229225,14.524180949364727,0.25660965588101403,12,-0.11896133422851562,0.2696399688720703,-0.41635894775390625,-1.5068225860595703,-2.077827453613274,1,-0.03689405393515044,1.120002308846731,36.877479553222656,2.828569072618183,36.9329948425293,-1.448262993340607,36.79817581176758,-0.03689405393515044
6509,2005-12-28,36.98851013183594,37.20263671875,36.97264862060547,37.11539840698242,1621054.0,0.00042900662576905724,-1.9000216455422207,1.999939874939875,46.691212228924485,43.894541357207586,-0.02518061763586843,0.11084695169135728,-0.3837089301010437,-1.8627250530941382,12.711946418449852,0.22998809814453125,-0.19807718064244284,-0.05789299011230753,-0.5711123018743365,0.4553263216497214,-0.314502645993322,0.19871666576870695,-0.6377840423583976,60.344999170675074,12.022269848533547,0.25660965588101403,12,-0.14671897888183594,0.13085365295410156,-0.3648109436035156,-1.4711360931396484,-2.0461044311523438,2,-0.040094402863933065,-5.49987974987975,36.97264862060547,1.120002308846731,36.877479553222656,2.828569072618183,36.9329948425293,-0.040094402863933065
6510,2005-12-29,36.80610275268555,37.24229049682617,36.79024124145508,37.07574462890625,917580.0,-0.004931460567085488,-2.0000126580676194,2.125033821363076,49.41633367334525,44.14548285421023,0.10345610173931163,0.2702585629791088,-0.10957677592523396,-1.666858873514201,11.777155179385627,0.45204925537109375,-0.13204713332843454,-0.21690483093262003,-0.7290956967859401,0.29528603492070005,-0.4730002638592836,0.03919060199404356,-0.43532483978271586,40.51708409354785,-11.03333686249551,0.2560954329266612,12,0.03568840026855469,0.3132610321044922,-0.1546459197998047,-1.2887287139892578,-1.6416397094726562,3,-0.03232057131373489,-1.9000216455422207,36.98851013183594,-5.49987974987975,36.97264862060547,1.120002308846731,36.877479553222656,-0.03232057131373489
6511,2005-12-30,36.40164184570313,36.64749145507813,36.35405731201172,36.56818389892578,1337849.0,-0.01098896315375042,-1.242427775996323,0.6176416495720186,36.71323143576016,42.298806562263074,0.44812109214522167,0.6032108212651153,0.3702498802119365,-1.2521674416701742,10.789878815193346,0.4520454406738281,-0.126985046264096,-0.5563344955444265,-1.034540295171709,-0.07812869591714389,-0.7954373953580642,-0.31723159573078874,0.9516754150390554,4.761977476618386,-46.36178373626696,0.2391028998136405,12,0.44014930725096946,0.717721939086907,0.28748512268065696,-0.884267807006843,-0.6027297973632884,4,-0.04270151382157594,-2.0000126580676194,36.80610275268555,-1.9000216455422207,36.98851013183594,-5.49987974987975,36.97264862060547,-0.04270151382157594
6512,2006-01-03,36.74266052246094,37.036094665527344,36.330265045166016,37.036094665527344,2419855.0,0.0093682224061018,3.810821351498921,1.7619222135691806,51.21109282132283,42.79833413151644,0.08217603080171187,0.21184188600441445,0.1185505203691477,-1.5844144078112379,9.271710844025256,0.7058296203613281,-0.1694671949335813,-0.17645568847656534,-0.5834150638397304,0.23050368688659972,-0.3799353761581443,0.027023999205013638,0.5906715393066406,40.31030586866627,-15.318072903143445,0.20347968768158178,1,0.09913063049316406,0.37670326232910156,-0.017846107482910156,-1.2252864837646484,-0.555145263671875,1,-0.046406263042641394,-1.242427775996323,36.40164184570313,-2.0000126580676194,36.80610275268555,-1.9000216455422207,36.98851013183594,-0.046406263042641394
6513,2006-01-04,36.86161804199219,37.01230239868164,36.7347297668457,36.82989501953125,1427753.0,0.0032375858971489535,-1.5000515375365058,-0.10810951353318947,49.09745725185934,43.51248288155368,-0.025821352997240865,0.07222778488465309,0.09648247062445137,-1.69571884482027,8.28430002903813,0.2775726318359375,-0.18004035079835745,-0.04203338623047159,-0.4318502280786234,0.3477834556176802,-0.23694180715454394,0.15287503469360075,0.4315913391113284,58.26076408930827,1.7968431351148269,0.19490842092407473,1,-0.019826889038085938,0.25774574279785156,-0.13680362701416016,-1.3283824920654297,-0.6185874938964844,2,-0.050559388483058965,3.810821351498921,36.74266052246094,-1.242427775996323,36.40164184570313,-2.0000126580676194,36.80610275268555,-0.050559388483058965
6514,2006-01-05,36.55232238769531,36.84575653076172,36.54439163208008,36.78231430053711,2401571.0,-0.008390723758911811,-1.4515818709367097,-7.25,34.78251776770041,43.729277486637656,0.26815982716493636,0.3422302752902908,0.4780611754538455,-1.3806175830912792,7.374906173166695,0.3172264099121094,-0.2180611426628687,-0.31524448394775106,-0.6941677979905165,0.0636788300950144,-0.5047061409691338,-0.12578282692636833,0.7023692199707057,24.34771333684677,-27.4047832821504,0.1894616570213822,1,0.28946876525878906,0.5670413970947266,0.10706424713134766,-1.0190868377685547,-0.5392837524414062,3,-0.045345989322448266,-1.5000515375365058,36.86161804199219,3.810821351498921,36.74266052246094,-1.242427775996323,36.40164184570313,-0.045345989322448266
6515,2006-01-06,36.86954879760742,36.9805793762207,36.47301864624024,36.55232238769531,1773627.0,0.008678693696871687,-1.1333525738153412,-1.3792937586041034,45.484950370811084,44.48868454628702,-0.04232896715664225,0.004629165600753993,0.2393170188857212,-1.690641316017519,6.688426957836128,0.5075607299804616,-0.2089306844337102,0.015067481994627485,-0.34301628939597606,0.37315125338523103,-0.16397440370067784,0.1941093676899328,0.3481657475585962,76.40423933545553,25.97887202746392,0.17904188569530355,1,-0.027757644653320312,0.2498149871826172,-0.07137584686279297,-1.336313247680664,-0.7137565612792898,4,-0.05226923463323985,-1.4515818709367097,36.55232238769531,-1.5000515375365058,36.86161804199219,3.810821351498921,36.74266052246094,-0.05226923463323985
6516,2006-01-09,36.77438354492188,36.9092025756836,36.67128372192383,36.75059127807617,1704528.0,-0.0025811341822472578,-1.6086538260452083,0.07500090188676947,46.101706522483596,44.766807132464635,0.03125835156494361,0.10057914948683333,0.3510939492578373,-1.5830552856108895,6.895848848094523,0.23791885375977273,-0.19137479867107743,-0.07732219696044496,-0.4370650965450338,0.28242070262414387,-0.25719364675273937,0.10254925283184946,0.4078330202441336,62.92148798296584,12.970497655069067,0.17987144979229322,1,0.06740760803221946,0.34498023986815696,0.0237894058227468,-1.2411479949951243,-1.0706367492675852,0,-0.04377831377492403,-1.1333525738153412,36.86954879760742,-1.4515818709367097,36.55232238769531,-1.5000515375365058,36.86161804199219,-0.04377831377492403
6517,2006-01-10,36.47301864624024,36.70300674438477,36.37784957885742,36.42543411254883,2004630.0,-0.00819496806285025,-3.5555021110577663,1.9999999999997014,43.870940713351324,44.81882697617316,0.3008550844534881,0.3795553531134104,0.6490370910682586,-1.2707693016491675,7.3232820120108055,0.39653396606446023,-0.14950313857104192,-0.35211944580077414,-0.7416404118514208,0.03740152024987253,-0.546879928826101,-0.15735896277544725,0.6751198581257754,15.000180377350535,-34.419750668129396,0.1947604830253236,1,0.31325912475585227,0.6463451385497976,0.5432472229003835,-0.8485794067382884,-0.8247871398925852,1,-0.0184823363385056,-1.6086538260452083,36.77438354492188,-1.1333525738153412,36.86954879760742,-1.4515818709367097,36.55232238769531,-0.0184823363385056
6518,2006-01-11,36.58404541015625,36.663352966308594,36.4175033569336,36.45715713500977,2310532.0,0.003044079378043296,-1.3846225001388481,2.6665864999192856,45.110404350623284,44.64318165636192,0.1440571466183087,0.2744813795466996,0.530950534339901,-1.3699918605001287,8.064995840399586,0.2458496093749929,-0.13464374117527456,-0.2359376907348647,-0.6357411800159767,0.16386579854624728,-0.4358394353754207,-0.03603594609430871,0.5313781558417645,34.21032645156391,-14.786580769056556,0.19990174464055663,1,0.20223236083984375,0.41635894775390625,0.5392837524414062,-0.9516754150390625,-1.0230522155761719,2,-0.010838882002292327,-3.5555021110577663,36.47301864624024,-1.6086538260452083,36.77438354492188,-1.1333525738153412,36.86954879760742,-0.010838882002292327
6519,2006-01-12,36.04476165771485,36.62369918823242,35.981319427490234,36.520599365234375,2731557.0,-0.014740954599069211,-1.1315949367088607,-3.7500526110093833,37.53274577161344,43.32278300061394,0.598310643709496,0.7866388490454028,1.061364368364579,-0.8206537184503659,8.496160915085383,0.6423797607421875,-0.14876304390324435,-0.7323959350585838,-1.2589404580684302,-0.20585141204873736,-0.995668196563507,-0.4691236735536606,1.0392555674498851,6.348921549914817,-40.815527388860104,0.26327226150492494,1,0.4639453887939382,0.7732391357421804,1.2966604232788015,-0.41239166259766336,-0.7851333618164134,3,0.005500629807560831,-1.3846225001388481,36.58404541015625,-3.5555021110577663,36.47301864624024,-1.6086538260452083,36.77438354492188,0.005500629807560831
6520,2006-01-13,36.28268051147461,36.32233428955078,36.028900146484375,36.04476165771485,1948771.0,0.006600649936849612,-1.1764730848129024,-0.49999999999999256,39.5938782635871,43.64285487037249,0.31104605208228975,0.5006866297492891,0.8273840755257282,-1.0479190428054181,9.578109557001659,0.29343414306640625,-0.1671598963302614,-0.44768619537353516,-0.975416524363709,0.08004413361663865,-0.7115513598686221,-0.18382103087844825,0.7351748458296541,32.478344344451095,-12.054132752745694,0.2638651644950886,1,0.2260265350341797,0.4322223663330078,1.058741569519043,-0.6503105163574219,-0.8802986145019531,4,-0.007431696677852373,-1.1315949367088607,36.04476165771485,-1.3846225001388481,36.58404541015625,-3.5555021110577663,36.47301864624024,-0.007431696677852373
6521,2006-01-17,35.9495964050293,36.16372299194336,35.925804138183594,35.99717712402344,2745301.0,-0.00918025079045559,-4.000120254940474,-0.1999871731148547,36.36364655664385,41.99313861874149,0.6406336325021158,0.7846832150942475,1.1521804586111415,-0.7051236971697676,10.703313912010255,0.3568763732910156,-0.20928730430096465,-0.7240663528442397,-1.3298872681133318,-0.1182454375751476,-1.0269768104787858,-0.42115589520969365,1.0060667964861238,3.061269565473445,-36.95501469008794,0.3029104576345447,1,0.5194568634033203,0.7018604278564453,1.3918256759643555,-0.2736091613769531,-0.3965339660644531,1,0.005735692522823133,-1.1764730848129024,36.28268051147461,-1.1315949367088607,36.04476165771485,-1.3846225001388481,36.58404541015625,0.005735692522823133
6522,2006-01-18,36.04476165771485,36.17958450317383,35.4975471496582,35.84649658203125,2238028.0,0.002647185565405774,1.9152453937714007,-4.16692054838466,36.363575205521805,40.578262835815096,0.487306009768659,0.6510686081890711,1.052219146951984,-0.7868865816395427,11.983537278681245,0.682037353515625,-0.2479404693775109,-0.5832998275756793,-1.2349548599334668,0.0683552047821081,-0.9091273437545766,-0.25747231139678206,0.8285128187340263,46.938735443001306,8.892627646217775,0.32582751617889427,1,0.19430160522460227,0.392566680908196,1.2589893341064382,-0.3687744140625071,-0.44411468505860086,2,-0.009460871604558552,-4.000120254940474,35.9495964050293,-1.1764730848129024,36.28268051147461,-1.1315949367088607,36.04476165771485,-0.009460871604558552
6523,2006-01-19,36.37784957885742,36.43336486816406,35.90201187133789,36.02096939086914,2824236.0,0.009240952244478962,1.2711723463231697,1.800015392311476,41.79101263031574,41.35698448721679,0.0875899777135487,0.302246504854935,0.7160614246443728,-1.1042459788661674,12.256669771490868,0.5313529968261719,-0.21372171630481063,-0.2303852081298814,-0.8874026683418066,0.4266322520820438,-0.5588939382358404,0.09812352197607765,0.35785216491238714,78.1690570230409,41.169652824887805,0.32850873010596227,1,-0.13878631591796875,0.059478759765625,0.9259014129638672,-0.5710067749023438,0.309295654296875,3,-0.02005665758027142,1.9152453937714007,36.04476165771485,-4.000120254940474,35.9495964050293,-1.1764730848129024,36.28268051147461,-0.02005665758027142
6524,2006-01-20,35.93373489379883,36.4175033569336,35.79098129272461,36.4175033569336,3106685.0,-0.012208382029176068,1.5901732417577619,-1.3555486670799952,39.04382737342367,40.64130415417375,0.4858193984808423,0.7123007738308189,1.1508596801504964,-0.6425201840988137,12.717165892287552,0.6265220642089915,-0.2578766697060928,-0.6296918869018526,-1.3428912652457328,0.08350749144202751,-0.9862915760737891,-0.2730921977299161,0.6781513905598189,46.610331853627315,9.64049204056532,0.3565996891719392,1,0.2696399688720703,0.5035934448242188,1.370016098022461,-0.12689208984375,0.6978950500488281,4,-0.010373029698147906,1.2711723463231697,36.37784957885742,1.9152453937714007,36.04476165771485,-4.000120254940474,35.9495964050293,-0.010373029698147906
6525,2006-01-23,35.99717712402344,36.139930725097656,35.88615036010742,36.00511169433594,2644931.0,0.0017655339867150843,-1.2068999834135015,0.016401586538082193,44.44439786888873,40.457158748218774,0.319183241286936,0.6174287868831598,1.0847821228288552,-0.6898296436371965,13.352426678254814,0.2537803649902344,-0.3088936660653019,-0.5261997222900376,-1.2730605279284788,0.2206610833484035,-0.8996301251092547,-0.15276931947082062,0.5032752468651651,53.389668146372685,11.835760146104874,0.3734304028192188,1,0.10309982299804688,0.4401512145996094,1.1995105743408203,-0.19033432006835938,0.6582450866699219,0,-0.02048907406222089,1.5901732417577619,35.93373489379883,1.2711723463231697,36.37784957885742,1.9152453937714007,36.04476165771485,-0.02048907406222089
6526,2006-01-24,36.52853012084961,36.58404541015625,35.84649658203125,35.96545791625977,3867405.0,0.01476096292204998,1.1882384897460274,-70.96442307692219,47.20491884091742,40.82760076239278,-0.28017495129328296,0.05715080766265146,0.5538459025092735,-1.1972376198996812,13.324178875213786,0.737548828125,-0.2881494734267136,0.02537651062012003,-0.6962612636720067,0.7470142849122468,-0.3354423765259398,0.38619539776617984,-1.0309829711914062,94.89043919120564,50.98244500183074,0.3608188871460629,1,-0.44808006286621094,-0.10309791564941406,0.6681575775146484,-0.7216873168945312,0.0079345703125,1,-0.03082927837915317,-1.2068999834135015,35.99717712402344,1.5901732417577619,35.93373489379883,1.2711723463231697,36.37784957885742,-0.03082927837915317
6527,2006-01-25,35.9495964050293,36.70300674438477,35.553062438964844,36.63956069946289,4707942.0,-0.015848809516971762,1.8155360662015059,-1.2253566928173807,39.37152302041658,40.1899472812587,0.24216997090816506,0.5934311336921354,1.090684269088598,-0.5919105327690417,13.849699493516688,1.149944305419929,-0.3363146267603767,-0.5071630477905273,-1.246561441664518,0.2322353460834634,-0.8768622447275263,-0.1374638508535284,-0.4303192901611297,34.482884448882025,-7.295236939717384,0.36969919693699693,1,0.1506805419921875,0.47583580017089844,1.1876115798950195,-0.14275360107421875,0.7534103393554759,2,-0.011030275878395668,1.1882384897460274,36.52853012084961,-1.2068999834135015,35.99717712402344,1.5901732417577619,35.93373489379883,-0.011030275878395668
6528,2006-01-26,35.608577728271484,36.48094940185547,35.56892395019531,36.34612655639648,2975674.0,-0.009486022399686878,-1.233012973185015,1.0689666611378235,39.08255261311427,40.362148041425456,0.4808316866317668,0.8717103408416449,1.3965377612914835,-0.21975545349734915,14.958141591559155,0.9120254516601562,-0.39452175010079316,-0.7799781799316392,-1.5689960321150878,0.00903967225180935,-1.1744871060233635,-0.3854692538399149,-0.055515289306640625,4.827650264885474,-37.537835441017535,0.3945089260917239,1,0.49169921875,0.8168544769287109,1.5246648788452148,0.19826507568359375,0.8803024291992188,3,-0.00022272037023640667,1.8155360662015059,35.9495964050293,1.1882384897460274,36.52853012084961,-1.2068999834135015,35.99717712402344,-0.00022272037023640667
6529,2006-01-27,35.50547790527344,35.65616226196289,35.188255310058594,35.52927017211914,5837359.0,-0.002895364813073953,2.3713735999450285,0.0322585650446875,33.39762262710744,39.673675192927725,0.558077164112575,0.9043762467850058,1.4605039722651583,-0.08871511035967927,16.349679029900237,0.4679069519042969,-0.43160677599588126,-0.8089263916015597,-1.6382597982547367,0.02040701505161735,-1.2235930949281482,-0.39425968827497115,1.1975288391113352,20.942221147719646,-16.410481115106183,0.41466670332658756,1,0.4401531219482422,0.7653083801269531,1.560354232788086,0.3013648986816406,0.8168563842773438,4,0.033281268063296565,-1.233012973185015,35.608577728271484,1.8155360662015059,35.9495964050293,1.1882384897460274,36.52853012084961,0.033281268063296565
6530,2006-01-30,35.61650848388672,35.68788528442383,35.25962829589844,35.48961639404297,1693810.0,0.003127139392673506,2.176442294089353,-5.333333333333333,35.9614897202934,39.628991099999894,0.38287602080517047,0.7374649263192197,1.3159364148433497,-0.17518128569574287,17.38597584819082,0.4282569885253906,-0.4837056085246516,-0.638416099548337,-1.4896140776609315,0.21278187856425745,-1.0640150886046342,-0.21281711049203977,1.05620323181153,28.272174834983986,-5.604745520431308,0.4255989890562989,1,0.32912254333496094,0.6542778015136719,1.4314794540405273,0.19033432006835938,1.1499443054199219,0,0.02850143102657543,2.3713735999450285,35.50547790527344,-1.233012973185015,35.608577728271484,1.8155360662015059,35.9495964050293,0.02850143102657543
6531,2006-01-31,34.84723663330078,35.62443923950195,34.84723663330078,35.57685470581055,3640815.0,-0.021598744046850138,-1.1304368284840405,-5.749909812409812,32.29701899360384,39.177151520897894,1.0944241698138626,1.4591238090081262,2.035904837860649,0.6193695813597344,17.846483413703538,0.7772026062011719,-0.48743026274746626,-1.329967689514163,-2.384362614220187,-0.27557276480813897,-1.8571651518671786,-0.8027702271611474,1.7957859542846748,0.0,-34.76664361814642,0.5271974623530123,1,0.9278850555419922,1.2530403137207031,2.200751304626465,0.9596061706542969,2.4505691528320312,1,0.05188892297028325,2.176442294089353,35.61650848388672,2.3713735999450285,35.50547790527344,-1.233012973185015,35.608577728271484,0.05188892297028325
6532,2006-02-01,35.03757095336914,35.085155487060554,34.712413787841804,34.79965209960937,3737655.0,0.005461963083938537,1.2380979648864672,-0.3260868428620075,33.44649415154289,38.24998280103425,0.8338873244710072,1.1958084972093843,1.7872355418069787,0.4565641209955089,19.314344428351717,0.37274169921875,-0.515168452645888,-1.0543788909912095,-2.188951669666075,0.08019388768365587,-1.6216652803286422,-0.4870925016537768,1.5336201960449287,18.385672471101522,-15.7717535785862,0.5672863893374342,2,0.6701393127441477,0.9952945709228516,2.0104169845581055,0.7692718505859375,2.7836570739746094,2,0.042779613340999445,-1.1304368284840405,34.84723663330078,2.176442294089353,35.61650848388672,2.3713735999450285,35.50547790527344,0.042779613340999445
6533,2006-02-02,34.99791717529297,35.172393798828125,34.74413681030273,35.05343246459961,2164390.0,-0.0011317502040579797,1.9188929188929673,-0.23333707450816216,37.45244783893707,38.07316285275795,0.7344476829145279,1.147513128067466,1.7732824765631676,0.5196168720266101,20.77210774914731,0.42825698852539773,-0.5056841967510053,-1.000847625732419,-2.1747132509245404,0.1730179994597023,-1.5877804383284797,-0.41391481313635836,1.4617473324267678,29.26824499245199,-8.05949486226995,0.5869328125960613,2,0.7097930908203196,1.0349483489990234,2.0500707626342773,0.8089256286621094,2.7281417846679688,3,0.04871974410795854,1.2380979648864672,35.03757095336914,-1.1304368284840405,34.84723663330078,2.176442294089353,35.61650848388672,0.04871974410795854
6534,2006-02-03,34.894821166992195,34.93447113037109,34.69655227661133,34.80758285522461,3214873.0,-0.002945775538138462,1.8572279359554462,-1.5714285714286995,32.809421343743594,36.780387683297384,0.7539631486951563,1.1805962009091076,1.8273715189297874,0.6520814228280116,21.957162562035528,0.3013648986816406,-0.5089279788184697,-1.0210685729980398,-2.2624779956062753,0.22034084961019573,-1.641773284302154,-0.40036386169392557,1.4600082975348627,20.00023088289691,-17.199803789002342,0.6207047113041169,2,0.8049583435058523,1.0746002197265554,2.1531667709350515,0.9120216369628835,2.7836532592773366,4,0.045681821461414085,1.9188929188929673,34.99791717529297,1.2380979648864672,35.03757095336914,-1.1304368284840405,34.84723663330078,0.045681821461414085
6535,2006-02-06,34.942405700683594,35.02170944213867,34.30002212524414,34.30002212524414,2643544.0,0.0013636560412124688,-1.2469046360683385,7.363548909002855,36.5750378044055,35.59928979035161,0.6046055558413812,1.0342593072616282,1.7425945038535247,0.641531533849367,23.722222900149394,0.7216873168945312,-0.5619093384185447,-0.8771268844604521,-2.1059666440347726,0.3517128751138685,-1.491546764247616,-0.2627070046732882,1.279761588810203,48.503116467159,6.69622447436587,0.614419879787161,2,0.5591087341308594,0.8287506103515625,2.0381717681884766,0.8961601257324219,2.299884796142578,0,0.03949151643099924,1.8572279359554462,34.894821166992195,1.9188929188929673,34.99791717529297,1.2380979648864672,35.03757095336914,0.03949151643099924
6536,2006-02-07,35.16446304321289,35.60064697265625,35.02170944213867,35.09308624267578,3504257.0,0.0063549529025401785,-4.4073361480768884,0.11111243074401563,38.65032485257432,35.519156660591364,0.18853322221008284,0.7224468727178817,1.4902715987389072,0.45627665926846817,25.03390016837672,0.6582412719726562,-0.5661477643850787,-0.5745735168457031,-1.7498009334190385,0.6006538997276323,-1.1621872251323708,0.013040191440964577,0.8654897298559376,66.46350941924206,24.260406221213742,0.5876137082866664,2,0.22602272033691406,0.5035953521728516,1.8161144256591797,0.674102783203125,2.0778274536132812,1,0.04555706549891281,-1.2469046360683385,34.942405700683594,1.8572279359554462,34.894821166992195,1.9188929188929673,34.99791717529297,0.04555706549891281
6537,2006-02-08,35.798912048339844,35.84649658203125,35.24376678466797,35.37065887451172,4214540.0,0.018042334511045865,1.3030347199953356,5.999893111004222,43.07398127992038,35.96264873468094,-0.5247178701299688,0.036792445516475425,0.8251465834945151,-0.13642060200210437,25.61800575195317,0.6820335388183594,-0.592377844760648,0.09358081817627095,-1.0305695668894685,1.2177312032420105,-0.46849437435660235,0.6556560107091443,0.05804765994651717,96.92303138389586,56.82102253147525,0.5620751925328711,2,-0.7256526947021484,-0.13085365295410156,1.1816654205322266,0.039653778076171875,1.601989746093757,2,0.04186981257332589,-4.4073361480768884,35.16446304321289,-1.2469046360683385,34.942405700683594,1.8572279359554462,34.894821166992195,0.04186981257332589
6538,2006-02-09,36.18751525878906,36.32233428955078,35.74340057373047,35.84649658203125,5009557.0,0.010855168166129747,-1.1159444537393342,0.7963015748592603,53.07692521157417,38.14923791073279,-0.9192293223596764,-0.4037409927896647,0.42790289359165,-0.48058848793397146,25.888866162744726,0.5789337158203125,-0.6670217578948296,0.5020105361938505,-0.5696475925659499,1.5736686649536509,-0.03381852818604614,1.0378396005737471,-1.8874931335449219,93.33342136089351,51.82172887192732,0.5358290643798997,2,-0.8763370513916016,-0.5313529968261719,0.7930622100830078,-0.29740142822265625,0.9913291931152344,3,0.04514575695157452,1.3030347199953356,35.798912048339844,-4.4073361480768884,35.16446304321289,-1.2469046360683385,34.942405700683594,0.04514575695157452
6539,2006-02-10,36.2430305480957,36.30647277832031,35.82270431518555,36.16372299194336,3186376.0,0.0015341006120379586,3.692407311477836,0.23256074097275045,52.98655681033565,40.040912031848606,-0.9600834162848741,-0.46761577709052915,0.356032717991674,-0.491147780942228,25.36858120359724,0.4837684631347656,-0.6589468536130312,0.5476123809814482,-0.5415637356048322,1.6367884975677285,0.0030243226883115426,1.0922004392745848,-1.9025621795654288,96.07856082484338,53.75318526263534,0.5445880582931398,2,-0.9318523406982422,-0.6027297973632812,0.7375469207763672,-0.3529167175292969,0.8485755920410156,4,0.04091899571966562,-1.1159444537393342,36.18751525878906,1.3030347199953356,35.798912048339844,-4.4073361480768884,35.16446304321289,0.04091899571966562
6540,2006-02-13,36.013038635253906,36.22716903686523,35.61650848388672,35.61650848388672,2300571.0,-0.0063458245451243345,-2.080020779620544,4.9999037999038,43.24324864872971,41.25715977130703,-0.7464228302868037,-0.2728496642805993,0.5574559804142822,-0.2250585275085939,24.953716842240762,0.6265220642089844,-0.6292080450150621,0.33110256195068644,-0.7338725823188241,1.396077706220197,-0.20138501018406885,0.8635901340854417,-1.632932948303221,76.21945675478294,38.86841011015882,0.5324875721347562,2,-0.7018604278564453,-0.3727378845214844,0.9675388336181641,-0.1229248046875,0.9992637634277344,0,0.04624535596352852,3.692407311477836,36.2430305480957,-1.1159444537393342,36.18751525878906,1.3030347199953356,35.798912048339844,0.04624535596352852
6541,2006-02-14,36.15579223632813,36.171653747558594,35.81477355957031,35.99717712402344,2534978.0,0.003963942129961762,2.749959916626583,0.40000769615578813,53.05162463882185,43.43550760322691,-0.7644250040104197,-0.42094564235208765,0.37339752252508873,-0.33127794385018916,24.33473063171992,0.35688018798828125,-0.5599852516855748,0.46354637145996946,-0.6162283661683148,1.5433211090882537,-0.07634099735417266,1.0034337402741116,-1.7368419773254473,84.55895876069953,44.90998576142822,0.5398873688141432,2,-0.8446140289306712,-0.5511798858642649,0.8247852325439382,0.011894226074211645,1.0230522155761648,1,0.030050461995031696,-2.080020779620544,36.013038635253906,3.692407311477836,36.2430305480957,-1.1159444537393342,36.18751525878906,0.030050461995031696
6542,2006-02-15,35.7037467956543,36.15579223632813,35.54513168334961,36.013038635253906,3040612.0,-0.012502711535653632,1.053334017431656,-1.9499518999518126,51.36365425231867,44.98119720471375,-0.23238238730862548,0.004471132948964396,0.7839139939174871,0.1563102162646004,23.1695720910621,0.6106605529785227,-0.5205909091297514,0.028551673889161577,-1.0384795622235856,1.0955829100019088,-0.5049639441672085,0.5620672919455316,-1.2467288560406473,20.408463769823157,-22.66841468800171,0.5335156180563734,2,-0.39256858825683594,-0.20223236083984375,1.2768306732177734,0.4639396667480469,1.3719978332519531,2,0.04309193962128188,2.749959916626583,36.15579223632813,-2.080020779620544,36.013038635253906,3.692407311477836,36.2430305480957,0.04309193962128188
6543,2006-02-16,35.648231506347656,35.838565826416016,35.51340866088867,35.56892395019531,3523170.0,-0.0015548869317378866,-2.41662658329325,-0.25641658135892154,52.07376029897792,47.1216793108509,-0.08372341057840771,0.0026589437010642314,0.8076483883153998,0.25044540032616425,22.690642854950983,0.32515716552734375,-0.39081992882628924,0.009517288208009234,-1.0049596061245438,1.0239941825405623,-0.49772115895826374,0.5167557353742822,-1.1539072397352612,17.000245313785193,-27.683659239774165,0.5072384471662764,2,-0.3370532989501953,-0.14671707153320312,1.3045892715454102,0.9556407928466797,1.411651611328125,3,0.049165700906477205,1.053334017431656,35.7037467956543,2.749959916626583,36.15579223632813,-2.080020779620544,36.013038635253906,0.049165700906477205
6544,2006-02-17,35.56099319458008,35.679954528808594,35.41031265258789,35.648231506347656,2575958.0,-0.0024471988674120704,2.5788967367914735,-1.1,49.18792415938181,48.5231111280705,0.1206350322098757,0.06381227543900536,0.8581131112034228,0.37758128330927576,22.071449271131502,0.2696418762207031,-0.2735415756286841,-0.05908393859863281,-1.0643943167625451,0.9462264395652795,-0.561739127680589,0.44357125048332335,-1.0301087275089174,18.446393379846423,-27.14388376448836,0.5026551890819577,2,0.11102867126464844,-0.059478759765625,1.3323478698730469,1.3799304962158203,0.9596061706542969,4,0.04549510888157071,-2.41662658329325,35.648231506347656,1.053334017431656,35.7037467956543,2.749959916626583,36.15579223632813,0.04549510888157071
6545,2006-02-21,35.25962829589844,35.63236999511719,35.2120475769043,35.56099319458008,2793091.0,-0.008474591725620706,-1.1200227038779378,3.454501727229,56.989208381929664,50.56076485355442,0.5271673798492102,0.3236842116180938,1.1230464221397085,0.7143306510955512,21.541397048571543,0.4203224182128906,-0.18414602529622925,-0.3235713958740263,-1.3247394074976597,0.6775966157496072,-0.824155401685843,0.17701260993779044,-0.6929148323776815,4.958359006976606,-44.48209577739759,0.5005840058118166,2,0.5075626373291016,0.24188613891601562,1.4037256240844727,1.808187484741211,1.4671707153320312,1,0.051956811026603544,2.5788967367914735,35.56099319458008,-2.41662658329325,35.648231506347656,1.053334017431656,35.7037467956543,0.051956811026603544
6546,2006-02-22,35.402381896972656,35.553062438964844,35.31514358520508,35.39445114135742,2096930.0,0.004048641689476495,-1.857097047573238,-0.026316122580726825,56.284161623330114,52.028562669488835,0.47127086977032917,0.09722116924589841,0.9544842800439355,0.5965009341967971,22.199438301653235,0.29343414306640625,-0.054299783043411765,-0.12451038360595845,-1.0232507365195573,0.7742299693076404,-0.5738805600627543,0.32485979285083744,-0.8005560169313028,20.16798910253545,-31.82920066461493,0.4493701764567979,2,0.3648090362548828,0.09913253784179688,1.2094230651855469,1.6654338836669922,1.2133865356445312,2,0.04547492048399859,-1.1200227038779378,35.25962829589844,2.5788967367914735,35.56099319458008,-2.41662658329325,35.648231506347656,0.04547492048399859
6547,2006-02-23,35.553062438964844,35.84649658203125,35.275489807128906,35.275489807128906,3171118.0,0.00425622610452292,-3.1142872849211147,34.999518999519,59.21051632257819,52.71007279293372,0.3151952691774156,-0.08926663731742934,0.7735892382622254,0.4740261840905049,22.09414260107545,0.5710067749023438,0.061709433483351006,0.04599685668945597,-0.8307053006608385,0.9226990140397504,-0.39235422198569125,0.4843479353646032,-0.9168263907332985,53.749767011189476,-1.0761128595839864,0.4383510786751473,2,0.20619773864746094,-0.051548004150390625,1.007192611694336,1.4869956970214844,0.6741065979003835,3,0.04572832553399553,-1.857097047573238,35.402381896972656,-1.1200227038779378,35.25962829589844,2.5788967367914735,35.56099319458008,0.04572832553399553
6548,2006-02-24,35.60064697265625,35.82270431518555,35.29135131835937,35.4975471496582,1981555.0,0.0013384088578332065,-1.0615393723220534,0.3714336759936232,61.93023993562498,53.70381536241031,0.1962463051674419,-0.14490514974662716,0.7059469036606032,0.4541975032718213,21.983156589998877,0.531352996826179,0.16316433095413174,0.0939779281616211,-0.7825380591828051,0.9704939155060472,-0.34428006551059553,0.5322359218338377,-0.9306889595983208,61.24990229501495,1.9354170006186635,0.43825799367221374,2,0.11896133422851562,-0.09913253784179688,0.737548828125,1.2252826690673828,0.9913291931152415,4,0.04143457441610465,-3.1142872849211147,35.553062438964844,-1.857097047573238,35.402381896972656,-1.1200227038779378,35.25962829589844,0.04143457441610465
6549,2006-02-27,36.6871452331543,36.80610275268555,35.75132751464844,35.75132751464844,4745014.0,0.03051905942418842,-1.254232244546896,9.076812076812077,71.82533357892649,56.87960257687662,-0.9170688273291816,-1.1998539078301178,-0.3953004974525456,-0.5975653533189345,21.283775471855364,1.2054557800292969,0.23112205008094122,1.1213928222656264,0.0981845509496182,2.1446010935816346,0.6097886866076223,1.6329969579236305,-1.9841396945665082,92.53742772906536,30.53946422490003,0.5116041356580043,2,-0.678070068359375,-1.1340827941894531,-0.3489494323730469,0.13878440856933594,0.023792266845703125,0,0.010159904297613265,-1.0615393723220534,35.60064697265625,-3.1142872849211147,35.553062438964844,-1.857097047573238,35.402381896972656,0.010159904297613265
6550,2006-02-28,36.631629943847656,36.821964263916016,36.33819580078125,36.47301864624024,3486477.0,-0.001513208208320127,-1.25924375361867,0.1694895218062936,69.1510688197421,58.66842970808999,-0.8544311380771887,-1.1219098261113345,-0.3657102565752197,-0.5088043558659479,20.64422942885279,0.4837684631347656,0.21919310407953674,1.0151214599609375,-0.11392398672326465,2.1441669066451396,0.4505987366188364,1.5796441833030386,-1.844500516695959,87.69237220614752,25.17452686155199,0.5645227233420995,2,-0.6146240234375,-1.0706367492675781,-0.3112783432006836,0.19429969787597656,0.063446044921875,1,-0.003031002955191431,-1.254232244546896,36.6871452331543,-1.0615393723220534,35.60064697265625,-3.1142872849211147,35.553062438964844,-0.003031002955191431
6551,2006-03-01,36.65542221069336,36.80610275268555,36.32233428955078,36.47301864624024,2112566.0,0.0006495006332554176,1.000015770880646,1.1500036075903768,63.30045671838064,59.99474109320799,-0.8939009372123081,-1.0575107937949753,-0.41133921371448423,-0.49773536270944163,19.330452891509776,0.4837684631347656,0.20300265700652886,0.9485044479370117,-0.21036233026994466,2.107371226143968,0.3690710588335335,1.52793783704049,-1.7462026933358032,89.23085651419959,29.781771229671122,0.5794333891034794,3,-0.6384162902832031,-1.0944290161132812,-0.38661956787109375,0.17050743103027344,0.44411468505859375,2,0.0019472371679922773,-1.25924375361867,36.631629943847656,-1.254232244546896,36.6871452331543,-1.0615393723220534,35.60064697265625,0.0019472371679922773
6552,2006-03-02,36.53646469116211,36.62369918823242,36.30647277832031,36.59990692138672,1668339.0,-0.003245291210874357,4.714413331042776,-0.34781244771625913,55.913982665678766,60.421432467285854,-0.7201297163475218,-0.8648432470311747,-0.3119602922940743,-0.3459006071590096,17.745186315031155,0.3489494323730469,0.24872859303548722,0.7546022415161104,-0.4158144030647719,1.9250188860969928,0.16939391922566926,1.3398105638065516,-1.5124804890110468,81.34736978524137,25.10277353638871,0.585208322290441,3,-0.5194587707519531,-0.9754714965820312,-0.2835235595703125,0.28946495056152344,0.3092918395996094,3,0.0021705368082385323,1.000015770880646,36.65542221069336,-1.25924375361867,36.631629943847656,-1.254232244546896,36.6871452331543,0.0021705368082385323
6553,2006-03-03,36.70300674438477,36.94092559814453,36.21130752563477,36.2430305480957,2308641.0,0.004558242146042835,-1.7878756960033135,-7.25031567554578,57.512922376022516,61.346432269134816,-0.8060859257339601,-0.9455746911703713,-0.49066906697999,-0.4780099511452889,16.53215389386073,0.7296180725097585,0.2441709842416131,0.8358898162841868,-0.34246558767596724,2.014245220244341,0.24671211430410978,1.4250675182642638,-1.571143738527816,80.0000641342207,27.604737949097967,0.5891777019800776,3,-0.6265201568603587,-1.0825328826904368,-0.4401521682739329,0.12292289733886008,-0.11103057861328125,4,-0.012964542955117508,4.714413331042776,36.53646469116211,1.000015770880646,36.65542221069336,-1.25924375361867,36.631629943847656,-0.012964542955117508
6554,2006-03-06,36.4888801574707,36.76645278930664,36.33819580078125,36.59197616577149,1736430.0,-0.005834033936383931,-1.117648168408345,-0.22413335544867677,57.812545016127444,61.437914117379016,-0.4989687949435222,-0.6386457160903092,-0.29323779715588216,-0.22870007368969425,15.182128589294383,0.4282569885253906,0.2770788682310439,0.54206027984619,-0.5733491270553586,1.6574696867477385,-0.01564442360458429,1.0997649832969643,-1.2122921442307373,38.04355213970086,-10.869813162439662,0.557704703450773,3,-0.3806724548339844,-0.8684062957763672,-0.22602558135986328,0.3370494842529297,-0.039653778076171875,0,0.00282540894255634,-1.7878756960033135,36.70300674438477,4.714413331042776,36.53646469116211,1.000015770880646,36.65542221069336,0.00282540894255634
6555,2006-03-07,36.32233428955078,36.40957260131836,36.084415435791016,36.20337677001953,3481308.0,-0.0045642910169120254,1.2162190270663789,-1.1538518463700826,52.71315324362808,61.04113540852324,-0.18531288169334204,-0.3830579859525187,-0.1446441838167445,-0.023276771671490337,12.974224098599727,0.4044647216796875,0.31135593634840575,0.30651798248290874,-0.7139678953922015,1.327003860358019,-0.20372495645464284,0.8167609214204603,-0.9125992695184522,27.7777035483167,-15.939900685111006,0.5102429389375543,3,-0.2141265869140625,-0.7018604278564453,-0.2141256332397461,0.3489494323730469,0.1586151123046875,1,0.010698739991526818,-1.117648168408345,36.4888801574707,-1.7878756960033135,36.70300674438477,4.714413331042776,36.53646469116211,0.010698739991526818
6556,2006-03-08,36.76645278930664,36.83782577514648,36.20337677001953,36.28268051147461,1866306.0,0.01222714642223921,1.0253169181310282,4.0667650076962545,67.35748002452377,61.9463535976283,-0.4644292020556975,-0.7388890068210259,-0.606270664260343,-0.4226280927784529,12.487657658776863,0.634449005126946,0.3811635706257306,0.670536994934082,-0.3196191298355018,1.6606931197036658,0.17545893254929013,1.165615057318874,-1.2342225230253376,79.62980283170548,31.6020506207103,0.4950780623847903,3,-0.6503143310546875,-1.1459789276123047,-0.6582441329956055,-0.0951690673828125,-0.21413040161132812,2,-0.0019413567293570244,1.2162190270663789,36.32233428955078,-1.117648168408345,36.4888801574707,-1.7878756960033135,36.70300674438477,-0.0019413567293570244
6557,2006-03-09,37.29780578613281,37.4722785949707,37.08367538452149,37.27401351928711,3165444.0,0.014452114808875871,1.085128593505299,0.04918071567127695,73.31836388696549,63.21170070333281,-0.8071429986830196,-1.2144568475042234,-1.147528552645582,-0.9098484143463352,12.870242763232683,0.7058258056640625,0.46746677771476186,1.1269453048706026,0.012358983261101741,2.2415316264801035,0.5696521440658557,1.6842384656753495,-1.6528798933024547,87.42867351987246,34.01066718186403,0.5572931608047489,3,-0.6860027313232422,-1.4116554260253906,-1.3601064682006836,-0.7970314025878906,-1.0944290161132812,3,-0.00531583255909851,1.0253169181310282,36.76645278930664,1.2162190270663789,36.32233428955078,-1.117648168408345,36.4888801574707,-0.00531583255909851
6558,2006-03-10,37.82122802734375,37.94811630249024,36.91713333129883,37.13919067382813,3716093.0,0.014033593402578814,1.203393146854269,28.666345999679034,78.44311204773575,63.947009422089394,-1.097907147501104,-1.6961736245005454,-1.6780457435343976,-1.3898250422503509,14.457956883221119,1.0309829711914134,0.5719013620115092,1.5686819076538114,0.2316842924488327,2.90567952285879,0.9001831000513221,2.237180715256301,-1.9935668642993605,93.19159649417229,33.88964773626466,0.6684988076024904,3,-0.804962158203125,-1.6971588134765625,-1.9509401321411133,-1.3878650665283203,-0.8565101623535085,4,-0.025791639972049363,1.085128593505299,37.29780578613281,1.0253169181310282,36.76645278930664,1.2162190270663789,36.32233428955078,-0.025791639972049363
6559,2006-03-13,37.72605895996094,37.92432403564453,37.615028381347656,37.82122802734375,1796450.0,-0.002516287078621726,1.0526582278481014,-0.13953644458365172,82.73681737538367,65.4565370393829,-0.9385710283433966,-1.5644112798567704,-1.5917351233476325,-1.2423319780556454,16.131473047134282,0.309295654296875,0.664741914360512,1.3993614196777315,-0.09110677524583366,2.8898296146012967,0.6541273222159489,2.144595517139514,-1.6439431801830438,88.0851403518105,21.004050941783035,0.7452340974617828,3,-0.7097930908203125,-1.60198974609375,-1.8557710647583008,-1.2926959991455078,-1.0944290161132812,0,-0.03006099299672571,1.203393146854269,37.82122802734375,1.085128593505299,37.29780578613281,1.0253169181310282,36.76645278930664,-0.03006099299672571
6560,2006-03-14,37.67847442626953,38.02742385864258,37.313663482666016,37.60709762573242,2159472.0,-0.001261317375925941,-1.1686766538205209,-0.75,80.99347160292706,67.42242758211027,-0.8122971069559668,-1.460541853056185,-1.5478641805856554,-1.1454613661585498,17.248940375687713,0.7137603759765625,0.7571096040574474,1.2685050964355469,-0.3303325315045882,2.867342724375682,0.4690862824654829,2.067923910405611,-1.3724385837661544,80.86949429378684,7.529763758550402,0.7994188139700671,3,-0.6225547790527344,-1.5147514343261719,-1.8438739776611328,-1.253042221069336,-0.840648651123054,1,-0.03262467670447833,1.0526582278481014,37.72605895996094,1.203393146854269,37.82122802734375,1.085128593505299,37.29780578613281,-0.03262467670447833
6561,2006-03-15,37.24229049682617,37.6705436706543,37.07574462890625,37.51986312866211,3035568.0,-0.01157647532404471,1.0548087820563508,-3.888835444391,71.34268421169311,69.13672775388964,-0.3174998531372353,-0.9895198827036751,-1.1074999248342436,-0.6687387353430623,18.232468904964836,0.6027297973632812,0.7000589839857909,0.777996253967288,-0.8578821979010414,2.4138747058356174,-0.03994297196687313,1.5959354799014491,-0.695260332063306,29.285773184541807,-44.609768883066934,0.8179392259341637,3,-0.186370849609375,-0.7177238464355469,-1.6059551239013672,-1.1380481719970703,-0.9913291931152344,2,-0.020442918113094732,-1.1686766538205209,37.67847442626953,1.0526582278481014,37.72605895996094,1.203393146854269,37.82122802734375,-0.020442918113094732
6562,2006-03-16,37.24229049682617,37.35331726074219,37.004371643066406,37.155052185058594,3150313.0,0.0,1.2564165813589216,-0.3142900335330658,70.9939088701407,70.634615142125,-0.2311581087638359,-0.9152726139671898,-1.1142271424480512,-0.6236096966829265,18.717761016603728,0.34894561767578125,0.6648515165033047,0.7010690689086942,-0.9289103875217961,2.3310485253391846,-0.11392065930655093,1.5160587971239394,-0.48800521492014326,29.285773184541807,-44.300496384543024,0.8149897282152442,3,-0.186370849609375,-0.6225547790527344,-1.7130184173583984,-1.1380481719970703,-1.3402786254882812,3,-0.018526468160965037,1.0548087820563508,37.24229049682617,-1.1686766538205209,37.67847442626953,1.0526582278481014,37.72605895996094,-0.018526468160965037
6563,2006-03-17,37.4009017944336,37.59123611450195,37.32159423828125,37.44055557250977,3185241.0,0.004258902862619207,-1.719961519961325,-0.45454545454545453,61.96806163033317,71.09633921037008,-0.3133101062590242,-0.9864200684943185,-1.28169622431637,-0.7335588042438062,19.294296399131444,0.34894561767578125,0.671782316492596,0.7720468521118207,-0.8441855152649111,2.3882792194885525,-0.036069331576541686,1.580163035800183,-0.46837711178445574,38.75952227363812,-31.089921849667057,0.8081161836883654,3,-0.344982147216804,-0.7811660766601634,-2.030242919921882,-1.2966594696044993,-1.5940589904785227,4,-0.03201861364188541,1.2564165813589216,37.24229049682617,1.0548087820563508,37.24229049682617,-1.1686766538205209,37.67847442626953,-0.03201861364188541
6564,2006-03-20,37.1788444519043,37.46434783935547,36.91713333129883,37.32159423828125,1812968.0,-0.0059372189405966225,1.555542689172939,3.5999037999038,58.69018151065418,71.76045346226186,0.01889854056299356,-0.671363970636591,-1.061288571192712,-0.4750331532829648,19.397926059248793,0.5472145080566406,0.7181782404988724,0.46909694671630575,-1.0827624591687837,2.020956352601395,-0.3068327562262354,1.245026649658847,0.8485794067382812,23.571408938486066,-42.20256165800594,0.7759297029425433,3,-0.06344413757324219,-0.5591087341308594,-1.695174217224121,-1.0746021270751953,-1.1737327575683594,0,-0.005759366383510267,-1.719961519961325,37.4009017944336,1.2564165813589216,37.24229049682617,1.0548087820563508,37.24229049682617,-0.005759366383510267
6565,2006-03-21,37.09160614013672,37.45641708374024,37.04402542114258,37.37710952758789,2418216.0,-0.0023464503282352167,-1.1666917195282418,2.000026722963042,56.79010146285607,70.58630028874325,0.2533791371490679,-0.4636109571795686,-0.9869743986306077,-0.35095705992345927,19.155875181322006,0.41239166259766336,0.7478562176331707,0.290259742736815,-1.1100736257758044,1.6905931112494343,-0.4099069415194947,0.9904264269931247,0.9136119079589875,23.15774017478304,-38.01122901388145,0.7001666842563092,3,0.3806724548339844,-0.47187042236328125,-1.6158666610717773,-0.9873638153076172,-0.5234222412109375,1,-0.01240108596406464,1.555542689172939,37.1788444519043,-1.719961519961325,37.4009017944336,1.2564165813589216,37.24229049682617,-0.01240108596406464
6566,2006-03-22,37.01230239868164,37.11539840698242,36.74266052246094,36.956787109375,1551829.0,-0.0021380508882645755,1.8485095838495738,-0.19444704247558223,57.49998797481438,68.82870296517089,0.4148499960529364,-0.271428159775148,-0.9187148506312042,-0.26580037273196666,18.678313431581312,0.3727378845214844,0.7957257398803534,0.1304599761962919,-1.1068752665553134,1.3677952189478972,-0.4882076451795143,0.7491275975720981,0.9711539550781296,31.775822772860295,-25.731952221071886,0.6186676213758029,3,0.3727397918701172,-0.3925666809082031,-1.5365629196166992,-0.9080600738525391,-2.0540390014648366,2,-0.004714017022117933,-1.1666917195282418,37.09160614013672,1.555542689172939,37.1788444519043,-1.719961519961325,37.4009017944336,-0.004714017022117933
6567,2006-03-23,37.1788444519043,37.2264289855957,36.61576843261719,36.821964263916016,1647786.0,0.004499640455455367,1.7017434304906247,6.428502714217,57.49998797481429,66.50168917929074,0.2566479560323174,-0.3266744292896391,-1.0848781936190761,-0.43381918681225784,18.852394454393096,0.6106605529785156,0.8873211794319147,0.21571292877197124,-0.8566811947942057,1.2881070523381482,-0.32048413301111367,0.7519099905550561,0.7549800686035226,57.723698052113114,2.9345976969909557,0.5361970617830868,3,0.14275169372558594,-0.5591087341308594,-1.7209491729736328,-1.0746021270751953,-1.9747276306152344,3,-0.02495728852987078,1.8485095838495738,37.01230239868164,-1.1666917195282418,37.09160614013672,1.555542689172939,37.1788444519043,-0.02495728852987078
6568,2006-03-24,37.07574462890625,37.14712142944336,36.63956069946289,36.9805793762207,2398923.0,-0.0027730776606416097,3.2666709422950504,0.2666588280565235,59.58543670083972,63.92931354878584,0.27142333493164017,-0.11320167431115635,-0.9861691532075838,-0.3352165761043864,19.035883031989275,0.5392837524414062,0.8945751837888167,0.03885822296142294,-0.8207818974272669,0.8984983433501128,-0.390961837232922,0.46867828315576787,0.7789965263281289,54.2054394245898,-2.5902491031197385,0.4298200601943442,3,0.2458515167236328,-0.4560089111328125,-1.669398307800293,-0.9715023040771484,-1.7923240661621094,4,-0.031657698835622416,1.7017434304906247,37.1788444519043,1.8485095838495738,37.01230239868164,-1.1666917195282418,37.09160614013672,-0.031657698835622416
6569,2006-03-27,37.05988311767578,37.27401351928711,37.04402542114258,37.19470596313477,2299436.0,-0.0004278136930013776,-1.7619854777011705,-1.416723453721965,62.67028579966493,61.893404015090056,0.2043385623414764,-0.07165772370386492,-0.9575878780740865,-0.32171086059634035,19.152236721617545,0.22998809814453125,0.8257411338058702,0.004359817504884234,-0.8393692089686766,0.8480888439784451,-0.41750469573189264,0.4262243307416611,0.7205196742015687,52.83000031764571,-7.320821791998469,0.42186451323678037,3,0.08327293395996094,-0.44014739990234375,-1.6535367965698242,-0.9556407928466797,-2.1412696838378906,0,-0.03381123220874549,3.2666709422950504,37.07574462890625,1.7017434304906247,37.1788444519043,1.8485095838495738,37.01230239868164,-0.03381123220874549
6570,2006-03-28,36.520599365234375,37.06781768798828,36.44922637939453,37.06781768798828,2415189.0,-0.014551685193637143,1.2608574416172882,4.05879523526561,45.91022795201092,59.06757554179203,0.6281633145688446,0.48367992071010235,-0.41925864130802637,0.2171224721729601,19.272142685011982,0.61859130859375,0.6594980268119031,-0.5293724060058622,-1.3862044330505583,0.32745962103883386,-0.9577884195282067,-0.10095639248351773,1.1899253650873618,8.653503720867848,-47.007840877663526,0.428416013522348,3,0.4996318817138672,0.0991363525390625,-0.9338312149047852,-0.5353164672851562,-1.5464744567871094,1,-0.014114983868231734,-1.7619854777011705,37.05988311767578,3.2666709422950504,37.07574462890625,1.7017434304906247,37.1788444519043,-0.014114983868231734
6571,2006-03-29,36.72679901123047,36.94092559814453,36.258888244628906,36.48094940185547,2502824.0,0.0056461188912573235,1.0235411290687673,-0.449271523178808,39.34910316326363,55.5514860188057,0.38124319420847996,0.2984009962112779,-0.6132984859800672,0.007488094252479982,19.550242817358388,0.682037353515625,0.48075509481564893,-0.3267416000366197,-1.1772252861832087,0.5237420861099693,-0.7519834431099142,0.09850024303667482,0.8828218510170913,46.09389385552537,-5.319869797725907,0.4252418430732952,3,0.19826316833496094,-0.07534217834472656,-1.0924463272094727,-0.7494468688964844,-1.4513092041015625,2,-0.004318784009904708,1.2608574416172882,36.520599365234375,-1.7619854777011705,37.05988311767578,3.2666709422950504,37.07574462890625,-0.004318784009904708
6572,2006-03-30,36.61576843261719,37.02816009521485,36.59197616577149,36.61576843261719,2632574.0,-0.003023148806933329,-17.333012666351475,0.0,23.426552256528225,51.26909608838293,0.4403645650980863,0.438141163270771,-0.49421551221241344,0.11566974901028004,19.816760895816916,0.4361839294433594,0.3027653342341594,-0.4417373657226591,-1.2827573474596363,0.39928261601431814,-0.8622473565911477,-0.021227374854170478,0.8587791678685051,35.15627055078934,-10.519599940184541,0.4205099908684893,3,0.245849609375,0.03568840026855469,-0.9814157485961914,-0.7415142059326172,-1.8319778442382812,3,-0.04526752015188851,1.0235411290687673,36.72679901123047,1.2608574416172882,36.520599365234375,-1.7619854777011705,37.05988311767578,-0.04526752015188851
6573,2006-03-31,36.22716903686523,36.512672424316406,36.09234619140625,36.4888801574707,2844789.0,-0.010612897458838977,1.7179575727676368,-100.0,20.743045120899808,47.052747600632436,0.7207561123723281,0.8319169951072283,-0.1126513194127412,0.49811855910517266,19.805686617374075,0.5234222412109375,0.1741926463657819,-0.8065448760986413,-1.714082073015355,0.1009923208180723,-1.2603134745569946,-0.35277627764028807,1.1258126280347867,11.409543301900504,-27.707934582909893,0.45376859845835527,3,0.5472126007080149,0.4322185516357493,-0.5967817306518484,-0.38860321044921164,-1.5306167602538991,4,-0.02823991613959942,-17.333012666351475,36.61576843261719,1.0235411290687673,36.72679901123047,1.2608574416172882,36.520599365234375,-0.02823991613959942
6574,2006-04-03,36.59197616577149,37.036094665527344,36.34612655639648,36.4412956237793,2383540.0,0.010069987211394515,-3.0465121481944233,-0.5757513920065416,31.129441540286436,44.20156316479137,0.2949659817844221,0.5009115754027462,-0.4660822770293933,0.12871321202170805,19.424860381000606,0.8089256286621165,0.0493731049773487,-0.4468925476074119,-1.3424923001771063,0.44870720496228245,-0.8946924238922591,0.0009073286774352596,0.6097292423092711,51.219330971320254,16.665120204753357,0.4477998762848481,4,0.09120368957518821,0.29739952087401633,-0.9814147949218821,-0.7534103393554759,-1.5544052124023509,0,-0.03576072516825113,1.7179575727676368,36.22716903686523,-17.333012666351475,36.61576843261719,1.0235411290687673,36.72679901123047,-0.03576072516825113
6575,2006-04-04,36.7109375,36.877479553222656,36.34612655639648,36.49680709838867,1907790.0,0.0032510224014570266,-1.0615393723220534,1.4210886075948697,39.62847743955026,42.21583977198424,0.12999899042707597,0.43485118904894904,-0.5740957924752053,0.008837828347495247,19.67956685113404,0.531352996826179,-0.03441403870964166,-0.34736137390136435,-1.1929737688999822,0.4982510210972535,-0.7701675714006768,0.07544482359794813,0.3576448020798182,65.5462049006055,29.07285410565145,0.4228061974993099,4,-0.027757644653320312,0.3449821472167969,-0.9298686981201172,-0.8723716735839844,-1.8954238891601562,1,-0.048822617677963365,-3.0465121481944233,36.59197616577149,1.7179575727676368,36.22716903686523,-17.333012666351475,36.61576843261719,-0.048822617677963365
6576,2006-04-05,36.69507598876953,36.84575653076172,36.520599365234375,36.63956069946289,1913465.0,-0.0004320650005320559,-1.2161902161902163,0.25925925925925924,39.38460627677929,40.20301958331368,0.1074268136093508,0.46914443199742095,-0.5643747702883957,0.022164258864918907,19.179215318956288,0.32515716552734375,-0.09769936409880842,-0.3596540451049819,-1.211035402793172,0.49172731258320823,-0.7853447239490734,0.06603663373910962,0.3410186767578125,63.865512251513756,25.388996591403632,0.42569067884409345,4,-0.011896133422851562,0.3608436584472656,-0.9060764312744141,-0.8565101623535156,-1.8002548217773366,2,-0.04689869237084998,-1.0615393723220534,36.7109375,-3.0465121481944233,36.59197616577149,1.7179575727676368,36.22716903686523,-0.04689869237084998
6577,2006-04-06,37.09953689575195,37.21849822998047,36.4412956237793,36.4888801574707,2482523.0,0.011022212002128162,-1.202250470199105,10.999793856936714,44.66290958272579,38.54496101463436,-0.34583520007791435,0.05171981792366154,-0.951739279367871,-0.40023371900299765,17.614729803182804,0.7772026062011719,-0.1417958079611168,0.054720306396482954,-0.7893294343342134,0.8987700471271793,-0.36730456396886524,0.47674517676183115,-1.0071907043457031,89.43647658986362,48.88917714696336,0.42202487036534686,4,-0.41635704040527344,-0.04361724853515625,-1.310537338256836,-1.2609710693359375,-2.0857582092285085,3,-0.049166303443316184,-1.2161902161902163,36.69507598876953,-1.0615393723220534,36.7109375,-3.0465121481944233,36.59197616577149,-0.049166303443316184
6578,2006-04-07,36.84575653076172,37.155052185058594,36.79024124145508,37.05195236206055,2877195.0,-0.0068405264923749876,-1.3000036075469883,-0.3376624187906047,44.16664773812882,36.48900123001924,-0.14316478161583035,0.24103105946235814,-0.6724652426044884,-0.1602232554344596,15.402667204643928,0.3648109436035156,-0.19158611389694613,-0.1502864837646456,-0.914379036272031,0.6138060687427398,-0.5323327600183347,0.23175979248904355,-0.7308872985839869,57.27260403958283,13.975767771425481,0.3820462762536917,4,-0.19033432006835938,0.21016311645507812,-1.0567569732666016,-1.0190868377685547,-2.0381736755371094,4,-0.05596210083680386,-1.202250470199105,37.09953689575195,-1.2161902161902163,36.69507598876953,-1.0615393723220534,36.7109375,-0.05596210083680386
6579,2006-04-10,36.59197616577149,36.80610275268555,36.53646469116211,36.77438354492188,2596259.0,-0.006887641587121518,1.193554393532797,0.8846317503191312,41.73228445865177,36.024785286312664,0.04164213398329508,0.4274058042806601,-0.39229080760994606,0.07715864049811927,13.10661086719741,0.3092918395996094,-0.2646733778036179,-0.3473627090454059,-1.049130002197714,0.3544045841069021,-0.6982463556215635,0.0035209375307516666,-0.45503435363770706,28.181750602353084,-16.932924327207118,0.35088364657615534,4,0.0634460449218679,0.4639434814453054,-0.7434959411621165,-0.7653064727783274,-1.6178512573242259,0,-0.051798893849662075,-1.3000036075469883,36.84575653076172,-1.202250470199105,37.09953689575195,-1.2161902161902163,36.69507598876953,-0.051798893849662075
6580,2006-04-11,36.44922637939453,36.67921447753906,36.15579223632813,36.50474166870117,4252872.0,-0.0039011226321931103,1.5882463900704187,0.30434782608695654,40.87402422844032,36.19422096022119,0.19355761242317016,0.49892152265042,-0.22784092270441647,0.2050459644548539,11.676928524006607,0.5234222412109304,-0.34661750315236617,-0.4286500930786161,-1.0706213487013372,0.21332116254410494,-0.7496357208899767,-0.1076644652672556,0.7692718505859375,27.61197780186755,-18.397254259006463,0.32098562781136053,4,0.20619583129882812,0.6066932678222656,-0.5848855972290039,-0.6225566864013672,-1.1816673278808594,1,-0.03872936592210985,1.193554393532797,36.59197616577149,-1.3000036075469883,36.84575653076172,-1.202250470199105,37.09953689575195,-0.03872936592210985
6581,2006-04-12,36.48094940185547,36.49680709838867,36.12406921386719,36.45715713500977,2336507.0,0.0008703345890181957,12.430142258264036,-0.4285714285713006,38.17206873232595,37.832611679754265,0.13778270489596167,0.4292437826995439,-0.21224808809787987,0.15545496435227335,10.745468034539329,0.3727378845214844,-0.442670589478837,-0.3588600158691406,-1.0001375560910404,0.28241752435275913,-0.679498785980087,-0.0382212457581943,0.7162947082519509,32.60880173441432,-11.426282886634063,0.32063877011094905,4,0.17447280883789062,0.5789356231689453,-0.6166086196899414,-0.6542797088623047,-0.4679107666015625,2,-0.04565220528309277,1.5882463900704187,36.44922637939453,1.193554393532797,36.59197616577149,-1.3000036075469883,36.84575653076172,-0.04565220528309277
6582,2006-04-13,36.55232238769531,36.69507598876953,36.17958450317383,36.28268051147461,1373659.0,0.0019564454053440095,-1.1666867088353896,11.33317299984305,41.03259875042485,40.087006527479275,0.06309897806135467,0.31993290041215516,-0.24063628885799915,0.061382430797792153,9.778479429030874,0.5154914855957031,-0.4389394224034646,-0.25298862457275106,-0.8771057139391871,0.371128464793685,-0.5650471692559691,0.05906992011046697,0.601994726562495,41.53833630571363,-1.1602719579613563,0.31205854468321925,4,0.11896133422851562,0.5075626373291016,-0.684016227722168,-0.7256526947021484,-0.7692718505859446,3,-0.045345989322448266,12.430142258264036,36.48094940185547,1.5882463900704187,36.44922637939453,1.193554393532797,36.59197616577149,-0.045345989322448266
6583,2006-04-17,36.20337677001953,36.56025314331055,35.86235809326172,35.86235809326172,2430951.0,-0.009546469140172764,-3.0930019240234463,1.2647096272193534,36.829286605911065,40.72032264588201,0.45629951190817053,0.6056130453766997,0.14940394385362765,0.38853467667334485,8.603056438992246,0.6978950500488281,-0.43947654413271664,-0.542057991027832,-1.1552675480433692,0.07115156598770511,-0.8486627695356006,-0.23545321252006346,0.9097304282226517,36.13463380720057,-5.064210116105912,0.3066047785077689,4,0.3370513916015625,0.7415142059326172,0.045599937438964844,-0.3172264099121094,-0.29343414306640625,0,-0.03285876041489055,-1.1666867088353896,36.55232238769531,12.430142258264036,36.48094940185547,1.5882463900704187,36.44922637939453,-0.03285876041489055
6584,2006-04-18,36.96471786499024,37.004371643066406,36.21130752563477,36.21923828125,2621982.0,0.021029560303369,-1.0833345859576013,2.186037406595394,56.39274446044151,42.5830189815366,-0.2755889517954415,-0.18191949819452446,-0.5578248031187272,-0.3869748274180509,7.955321274034241,0.800994873046875,-0.37328028432166604,0.2299894332885799,-0.3583305519069242,0.818309418484084,-0.0641705593091757,0.5241494258863355,0.07334438695311718,96.52773138436523,49.09660092179084,0.2941599925977536,4,-0.42428970336914773,-0.019826889038093043,-0.39455032348633523,-0.840648651123054,-0.4599761962890696,1,-0.05835659337761867,-3.0930019240234463,36.20337677001953,-1.1666867088353896,36.55232238769531,12.430142258264036,36.48094940185547,-0.05835659337761867
6585,2006-04-19,36.631629943847656,36.9805793762207,36.34612655639648,36.79817581176758,2569401.0,-0.009010968847622536,1.38806527342042,-0.22340768486820684,48.678391693595394,43.615661805627276,0.050362258011375616,0.12115284415135363,-0.1749133917719803,-0.06405785310489875,7.272581695891499,0.6344528198242259,-0.26248261170083254,-0.0800996780395522,-0.6451819949157596,0.48498263883665516,-0.36264083647765943,0.20244148039855503,-0.7692718505859375,67.36100904560213,18.944431890912156,0.2825411584381039,4,-0.0912017822265625,0.3132610321044922,-0.06146240234375,-0.5075607299804688,-0.26171112060546875,2,-0.045247919296552364,-1.0833345859576013,36.96471786499024,-3.0930019240234463,36.20337677001953,-1.1666867088353896,36.55232238769531,-0.045247919296552364
6586,2006-04-20,36.83782577514648,37.06781768798828,36.60783767700195,36.631629943847656,2110296.0,0.005628901351506732,-2.625024426172832,-1.2380723333103858,53.00429295301275,44.542482180103605,-0.14913857199722003,-0.1041229867859883,-0.3350211339428526,-0.2767962389065062,7.129469658529147,0.4599800109863281,-0.19406660444003876,0.13481998443602805,-0.4159296977681848,0.6855696666402409,-0.14055485666607836,0.41019482553813447,-0.9531032562255817,80.92081112897246,29.55346716194275,0.27537484110210814,4,-0.329120635986321,-0.07137489318846946,-0.22800445556639914,-0.6741027832031179,-0.37273788452147727,3,-0.04262647674207265,1.38806527342042,36.631629943847656,-1.0833345859576013,36.96471786499024,-3.0930019240234463,36.20337677001953,-0.04262647674207265
6587,2006-04-21,36.25096130371094,36.79817581176758,35.909942626953125,36.78231430053711,3070118.0,-0.015931029019402132,2.154931676682,-2.5769337502082177,50.305504368756644,45.224577361284474,0.3405045903630537,0.43180124649735774,0.2716089297786368,0.2965009849261122,7.655293226687965,0.9278831481933523,-0.18155406998448598,-0.4056503295898466,-0.9438086293362105,0.13250797015651727,-0.674729479463025,-0.1365711797166682,0.8168563842773438,32.236933709699876,-23.18575403171136,0.26907914987318077,4,0.2141265869140625,0.47583580017089844,0.5392818450927734,-0.08723831176757812,-0.29343414306640625,4,-0.0065632099094893315,-2.625024426172832,36.83782577514648,1.38806527342042,36.631629943847656,-1.0833345859576013,36.96471786499024,-0.0065632099094893315
6588,2006-04-24,35.90201187133789,36.21923828125,35.87028884887695,36.15579223632813,2289727.0,-0.009625935970347,-1.2000024050313256,0.4776116188411445,41.10429327158577,45.15480056272158,0.6051428442864619,0.7255060309582859,0.6241488956040584,0.6387070269348811,8.230826320189236,0.3806724548339844,-0.1765909713707572,-0.6959131240844698,-1.2942501339398547,-0.09757611422908496,-0.9950816290121622,-0.3967446191567774,1.1658058166503906,2.64904037588596,-51.10335496389918,0.2991685049276914,4,0.5630760192871094,0.8247852325439453,0.9358158111572266,0.26171112060546875,0.15861129760742188,0,-0.003313500498379973,2.154931676682,36.25096130371094,-2.625024426172832,36.83782577514648,1.38806527342042,36.631629943847656,-0.003313500498379973
6589,2006-04-25,35.80684280395508,36.20337677001953,35.76719284057617,35.79098129272461,2149889.0,-0.002650800398703801,-12.751413108839447,-0.0625009394681841,38.271556062736984,44.86563743319899,0.6450639472506552,0.7610043016035988,0.7200869550666908,0.7224586914078657,8.645960426727633,0.4361839294433594,-0.2240698316298051,-0.7284301757812486,-1.3828780053972167,-0.07398234616528043,-1.055654090589229,-0.40120626097326806,1.21307373046875,3.0485319004783675,-47.17912782343015,0.3272239148079838,4,0.6106624603271484,0.8089275360107422,1.030984878540039,0.35688018798828125,0.7216873168945312,1,0.0028793329689111857,-1.2000024050313256,35.90201187133789,2.154931676682,36.25096130371094,-2.625024426172832,36.83782577514648,0.0028793329689111857
6590,2006-04-26,36.00511169433594,36.27475357055664,35.79098129272461,36.084415435791016,1821795.0,0.005537178786367614,1.103449133777295,-4.9997594997595,41.45383549708277,45.23027818483863,0.42149728713411605,0.5503531407147833,0.532321274684918,0.5092507352648212,8.957231803932844,0.48377227783203125,-0.2518612952608663,-0.5043869018554688,-1.2005423011216436,0.19176849741070612,-0.8524646014885562,-0.15630920222238132,0.939641418457029,18.292657889256812,-28.961965187865832,0.34807769963308893,4,0.41239356994628906,0.6066932678222656,0.8624563217163086,0.15861129760742188,0.2775688171386719,2,0.013876640033971377,-12.751413108839447,35.80684280395508,-1.2000024050313256,35.90201187133789,2.154931676682,36.25096130371094,0.013876640033971377
6591,2006-04-27,36.56818389892578,36.663352966308594,35.78305053710937,36.00511169433594,2769259.0,0.015638674013013,1.3368472218003045,-7.100197219683486,43.66728406680288,45.52302099776953,-0.14293000787760235,-0.026573846018159486,-0.018090297584016923,-0.07247594415003533,8.664032329856914,0.8803024291992259,-0.23929048796431118,0.06661605834960938,-0.622696363575109,0.7559284802743278,-0.2780401526127534,0.41127226931197214,0.30591559753418096,77.69197753324502,34.29532639835405,0.34465621096236054,4,-0.1506786346435547,-0.047580718994140625,0.47782325744628906,-0.4044609069824219,-0.5630722045898438,3,-0.005421791692789446,1.103449133777295,36.00511169433594,-12.751413108839447,35.80684280395508,-1.2000024050313256,35.90201187133789,-0.005421791692789446
6592,2006-04-28,34.958263397216804,35.735469818115234,34.49828720092773,35.72753524780273,9708043.0,-0.0440251696983035,2.151491594597239,-1.366204625828193,32.999971826669466,45.09754157785379,1.3601257333058498,1.5313149525558245,1.6006174596203664,1.5121515544833883,9.175386953363095,2.069896697998054,-0.2531672918346217,-1.4604291915893484,-2.4324970746309873,-0.4883613085477094,-1.9464631331101643,-0.9743952500685324,1.8494216998901294,21.24536832294146,-19.5535275569886,0.48603394152081913,4,0.8247890472412038,0.9278869628906179,2.0441255569457937,1.2054595947265554,1.2847671508788991,4,0.043103528235563404,1.3368472218003045,36.56818389892578,1.103449133777295,36.00511169433594,-12.751413108839447,35.80684280395508,0.043103528235563404
6593,2006-05-01,35.20411682128906,35.679954528808594,35.156532287597656,35.418243408203125,4207226.0,0.007032769942795003,-2.384607794770597,0.2783496975106666,37.48213424314211,42.99636266482052,1.070159624530696,1.270000822077506,1.3683790010004486,1.2477497009233431,8.895255766288354,0.7216911315917898,-0.25930465373318157,-1.1634231567382827,-2.275512900011762,-0.05133341346480336,-1.7194680283750188,-0.6073782851015466,1.4592361450195312,32.60083973648577,-9.389458469225346,0.5560448716367392,5,0.5789356231689453,0.6820335388183594,1.7665491104125977,0.9596061706542969,0.896160125732429,0,0.021401199842055352,2.151491594597239,34.958263397216804,1.3368472218003045,36.56818389892578,1.103449133777295,36.00511169433594,0.021401199842055352
6594,2006-05-02,35.28342056274414,35.4578971862793,34.95033645629883,35.156532287597656,3043890.0,0.0022526837374634567,1.1333183687539583,-0.592585334568517,39.36321800514697,41.96134336610403,0.8127528961645254,1.1464141317493457,1.3067048343076237,1.148524159841621,9.740684262124974,0.5075607299804688,-0.2843761770629527,-1.0186916351318374,-2.2251531425432702,0.18776987227959552,-1.6219223888375538,-0.4154608814261209,1.2067271423339818,36.26371883804171,-7.233649978366763,0.6032307537057153,5,0.4996318817138672,0.6027297973632812,1.6872453689575195,0.8803024291992188,0.38860321044921875,1,0.02202741666781094,-2.384607794770597,35.20411682128906,2.151491594597239,34.958263397216804,1.3368472218003045,36.56818389892578,0.02202741666781094
6595,2006-05-03,34.91861343383789,35.26755905151367,34.84723663330078,35.132740020751946,2958903.0,-0.010339335673465011,-1.3555379780661436,-1.6875206686107127,36.56205889822247,40.134428471127336,1.0158414286894057,1.4440998143197632,1.6949813087322525,1.4933652713979555,10.672896009083782,0.4361839294433594,-0.2756122496884714,-1.2938825607299833,-2.6316079614434713,0.04384283998350469,-1.9627452610867238,-0.6250198603732429,1.4121854309082025,19.414016868731093,-24.408927924662176,0.6688627003567433,5,0.7296180725097656,0.9397792816162109,1.9628324508666992,1.2451095581054688,0.44411468505859375,2,0.04610482859126441,1.1333183687539583,35.28342056274414,-2.384607794770597,35.20411682128906,2.151491594597239,34.958263397216804,0.04610482859126441
6596,2006-05-04,34.974124908447266,35.44996643066406,34.910682678222656,34.91861343383789,3141360.0,0.0015897387997536594,-14.111704970603956,-0.2592460628518578,36.388491338893516,38.588093690031435,0.7466842023856799,1.3207646839240539,1.6594660355618132,1.4228198151608353,11.514915500930254,0.5392837524414062,-0.41161419418821055,-1.1523235321044893,-2.5778623806758674,0.2732153164668887,-1.8650929563901784,-0.43955410781880033,1.2100730231933596,38.461396151949046,-5.41711842638189,0.7127694242856873,5,0.6066951751708984,0.8842678070068359,1.8458585739135742,1.1895980834960938,0.4758415222167969,3,0.0374149633894425,-1.3555379780661436,34.91861343383789,1.1333183687539583,35.28342056274414,-2.384607794770597,35.20411682128906,0.0374149633894425
6597,2006-05-05,35.275489807128906,35.35479736328125,34.958263397216804,35.132740020751946,2292375.0,0.008616795973324098,1.6315869419373967,2.571536558548781,41.93101087276711,38.67995120127381,0.32675939746035,0.9230662096165716,1.37715387570438,1.1052348348881011,12.731880994805216,0.396533966064446,-0.4941536548412415,-0.7597562789917021,-2.1562659775889372,0.6367534196055331,-1.4580111282903232,-0.06150142969308092,0.7738352660546894,51.42836201051802,6.298886337765516,0.6982548492986176,5,0.3053302764892578,0.5829029083251953,1.5127696990966797,0.8882331848144531,-0.23791885375976562,4,0.020683536676493697,-14.111704970603956,34.974124908447266,-1.3555379780661436,34.91861343383789,1.1333183687539583,35.28342056274414,0.020683536676493697
6598,2006-05-08,34.783790588378906,35.2279052734375,34.57759475708008,35.188255310058594,3744716.0,-0.013938834625355945,1.6885408781226343,-2.833382325432103,30.101276167418433,37.77214232401619,0.7187412767816994,1.3200470778602096,1.8810510451558713,1.5827552968709568,14.179531579260447,0.6978950500488281,-0.6363627956842919,-1.1483572006225558,-2.596424177947469,0.29970977670235754,-1.8723906892850124,-0.4243237119600991,1.1414514550242174,23.423294592790967,-14.57655910583943,0.7240334886624576,5,0.7970294952392578,1.0746021270751953,1.9727468490600586,1.3799324035644531,0.5154914855957031,0,0.04195172334680275,1.6315869419373967,35.275489807128906,-14.111704970603956,34.974124908447266,-1.3555379780661436,34.91861343383789,0.04195172334680275
6599,2006-05-09,34.69655227661133,35.04550170898437,34.585525512695305,34.783790588378906,3020941.0,-0.0025080162423909425,-1.9743830091637653,0.21568830874863243,31.51512368825142,36.66784101192382,0.7061851190777872,1.3259882913894003,1.9446986409434928,1.6517446287465276,15.603561040217645,0.4599761962890625,-0.737661913442146,-1.140824317932129,-2.6537132628846223,0.37206462702036447,-1.8972687904083756,-0.3843798454558822,1.1145333793937624,13.63610524428586,-19.796739493101803,0.7564444724762485,5,0.8842678070068359,1.1618404388427734,2.0203323364257812,1.4671707153320312,0.9596099853515625,1,0.04045718027598966,1.6885408781226343,34.783790588378906,1.6315869419373967,35.275489807128906,-14.111704970603956,34.974124908447266,0.04045718027598966
6600,2006-05-10,35.03757095336914,35.156532287597656,34.537940979003906,34.537940979003906,3901324.0,0.009828604122943174,-1.4761977476617676,-5.727185272639818,33.234858205763274,35.50868258291942,0.23857644011613388,0.9210100695787489,1.5853552230809669,1.2892095105518493,16.337921122909666,0.61859130859375,-0.7685255026733913,-0.7292228698730483,-2.2535965573918304,0.7951508176457338,-1.4914097136324358,0.032963973886339204,0.668490826229764,54.782459574539274,26.226453455146206,0.7621868437593896,5,0.07930755615234375,0.8208217620849609,1.7487068176269531,1.1261520385742188,0.5710067749023438,2,0.01810778551597081,-1.9743830091637653,34.69655227661133,1.6885408781226343,34.783790588378906,1.6315869419373967,35.275489807128906,0.01810778551597081
6601,2006-05-11,34.815513610839844,34.974124908447266,34.72034454345703,34.894821166992195,2870260.0,-0.006337692268246209,1.1333696767573114,-0.1587325825539367,35.65766905772847,35.80398227525931,0.20771571356408458,1.0665841001561276,1.7853626690978217,1.4903934562918835,17.058392662229803,0.3172264099121094,-0.7895907037665353,-0.8680084228515597,-2.4099742866652676,0.6739574409621483,-1.63899135475841,-0.09702549094470925,0.7939262024653644,33.980591592180595,5.646880051371241,0.7709829319068529,5,0.29343414306640625,1.0428791046142578,2.0540361404418945,1.3482093811035156,0.5075607299804688,3,0.015717548049794194,-1.4761977476617676,35.03757095336914,-1.9743830091637653,34.69655227661133,1.6885408781226343,34.783790588378906,0.015717548049794194
6602,2006-05-12,34.894821166992195,35.12480926513672,34.7362060546875,34.7362060546875,2616686.0,0.0022779372735624026,-3.8999518999519,-1.9999999999999105,39.36349097003177,36.01302191158038,0.1323840834550083,0.9030327880383595,1.6883070991932883,1.3924878060338912,18.11102612549874,0.38860321044921875,-0.843490252804088,-0.7058258056640554,-2.229239453863748,0.8175878425356373,-1.4675326297639018,0.05588101843579096,0.6257264373228182,51.724442970090045,19.309756563453824,0.7617068240998454,5,0.10309791564940696,0.963571548461907,1.9747285842895437,1.2689018249511648,0.3965301513671733,4,0.015909101841077522,1.1333696767573114,34.815513610839844,-1.4761977476617676,35.03757095336914,-1.9743830091637653,34.69655227661133,0.015909101841077522
6603,2006-05-15,35.013778686523445,35.06929397583008,34.70448684692383,34.894821166992195,2907079.0,0.003409030783163125,2.1724000663461904,0.7499759499759164,41.66665998600274,36.268959909453244,-0.018341006788460845,0.7276932260604312,1.547248967511969,1.2583475778863331,18.685025443851295,0.36480712890625,-0.9580636492323578,-0.5273883819579979,-2.044596512450262,0.9898197485342664,-1.28599244720413,0.23121568328813424,0.42498808552058875,76.92279230389853,39.108348071513106,0.7586040652461312,5,-0.01982498168946023,0.8128910064697195,1.8557710647582937,1.1499443054199148,0.47583770751952414,0,0.0006795115448323674,-3.8999518999519,34.894821166992195,1.1333696767573114,34.815513610839844,-1.4761977476617676,35.03757095336914,0.0006795115448323674
6604,2006-05-16,34.80758285522461,34.96619415283203,34.75206756591797,34.894821166992195,2228067.0,-0.005888991106755337,-1.1599615199615199,-0.7333568496665553,37.43756297725656,36.36623814045703,0.12656906514118305,0.8052830933546176,1.7353955023534056,1.4471211840415208,20.19309322107948,0.26171112060547586,-0.8790090595360738,-0.6257274627685518,-2.018423430914858,0.7669685053777542,-1.3220754468417013,0.07062052130459762,0.5559455511301223,43.58966452886038,3.1692845435497503,0.6963479840731528,5,0.186370849609375,0.9754695892333984,2.0480880737304688,1.35614013671875,0.4599761962890625,1,0.014126209820289004,2.1724000663461904,35.013778686523445,-3.8999518999519,34.894821166992195,1.1333696767573114,34.815513610839844,0.014126209820289004
6605,2006-05-17,34.974124908447266,35.2120475769043,34.80758285522461,35.20411682128906,4627369.0,0.004784648618531007,2.2902915483560644,2.6363636363634217,31.760410855941146,35.85200697568454,-0.03494548904771477,0.5356616757729853,1.5577363410385061,1.2644549310271458,21.552372156041415,0.4044647216796875,-0.8437963154716215,-0.37631015777587606,-1.6619085194691436,0.9092882039173915,-1.0191093386225134,0.2664890230707613,0.3201842014733032,53.12429539886061,16.69898066745391,0.6427991808466351,5,-0.0277557373046875,0.8089275360107422,1.8815460205078125,1.1895980834960938,0.15068435668945312,2,0.019501198537519082,-1.1599615199615199,34.80758285522461,2.1724000663461904,35.013778686523445,-3.8999518999519,34.894821166992195,0.019501198537519082
6606,2006-05-18,35.26755905151367,35.48961639404297,34.347606658935554,34.347606658935554,3251061.0,0.008390035314236988,-1.4827583347155644,-3.999933655106038,55.064954860182624,37.311334085397384,-0.31556360330487365,0.1249621711715605,1.2420481524194145,0.9542865218203076,23.423471926205053,1.1420097351074148,-0.8215515159933489,-0.004362678527833452,-1.08255564872821,1.073830291672543,-0.5434591636280217,0.5347338065723548,-0.7692718505859446,80.55556483426906,40.46643373852318,0.5390964851001894,5,-0.34894752502441406,0.4401531219482422,1.5881118774414062,0.8961639404296875,0.007930755615234375,3,0.00966947205673363,2.2902915483560644,34.974124908447266,-1.1599615199615199,34.80758285522461,2.1724000663461904,35.013778686523445,0.00966947205673363
6607,2006-05-19,36.013038635253906,36.02096939086914,35.402381896972656,35.54513168334961,5855517.0,0.021137827618048277,1.5573700686816436,0.5086208326422331,61.38390939856723,40.787182222191696,-1.0565243881749637,-0.6738020867837591,0.4653885148230259,0.1971241306572722,23.753931527602486,0.7534103393554688,-0.7264736337590207,0.7530130386352525,-0.28416743140158474,1.7901935086720897,0.23442280361683743,1.2716032736536675,-1.6654319763183523,99.52605878785944,56.07355964338513,0.5185902350184172,5,-0.8287506103515625,-0.3053264617919922,0.8446149826049805,0.15068435668945312,-0.7771987915039062,4,-0.019158735851802722,-1.4827583347155644,35.26755905151367,2.2902915483560644,34.974124908447266,-1.1599615199615199,34.80758285522461,-0.019158735851802722
6608,2006-05-22,35.78305053710937,36.31440353393555,35.75925827026367,35.96545791625977,4435959.0,-0.006386245283934389,-3.8275198620026205,-0.38983686480408064,56.7451901734204,43.59052294276602,-0.7486091363072873,-0.477673819159925,0.6440071672373691,0.4124538669870006,23.832209568181526,0.555145263671875,-0.6338780955512746,0.5289730072021399,-0.493972371467045,1.5519183858713248,0.01750031786755102,1.0404456965367288,-1.435443878173814,72.98383968470658,27.439662545236345,0.5114726893345921,5,-0.452045440673821,-0.07533836364745383,1.0825338363647532,0.3806724548339915,-0.1824035644531179,0,-0.013741120764426573,1.5573700686816436,36.013038635253906,-1.4827583347155644,35.26755905151367,2.2902915483560644,34.974124908447266,-0.013741120764426573
6609,2006-05-23,35.909942626953125,36.258888244628906,35.71960830688477,35.74340057373047,3008458.0,0.0035461507037295448,-4.037019881707672,-0.9130225651964071,64.30205974844486,47.04243422528619,-0.7658147571207508,-0.6286785736725378,0.469229055028336,0.27123920894750597,23.778210126654056,0.5392799377441335,-0.5971585878319772,0.6507101058959961,-0.3849244593443615,1.6863446711363537,0.1328928232758173,1.1685273885161749,-1.4443281555175744,79.43555269364441,29.32260635260041,0.5178172826201781,5,-0.5789375305175781,-0.20223045349121094,0.8327169418334961,0.2537803649902344,0.11102676391601562,1,-0.011705009870850325,-3.8275198620026205,35.78305053710937,1.5573700686816436,36.013038635253906,-1.4827583347155644,35.26755905151367,-0.011705009870850325
6610,2006-05-24,36.50474166870117,36.56818389892578,35.608577728271484,35.648231506347656,5113962.0,0.016563631079198782,-1.050839926789201,5.142906225663109,69.10894578427997,50.75924275045858,-1.2634773785836941,-1.248119100796032,-0.16599767185721248,-0.33165655337543853,23.783390323623472,0.9596061706542969,-0.42457330441766317,1.2205276489257812,0.08943262145135833,2.351622676400204,0.6549801351885733,1.7860751626629892,-1.928199853515622,97.14298475720265,43.67431622728391,0.565547513737211,5,-1.0468463897705078,-0.7970294952392578,0.23791790008544922,-0.3410186767578125,-0.5392837524413991,2,-0.03389101143121498,-4.037019881707672,35.909942626953125,-3.8275198620026205,35.78305053710937,1.5573700686816436,36.013038635253906,-0.03389101143121498
6611,2006-05-25,36.36991882324219,36.67128372192383,36.17958450317383,36.50474166870117,2303345.0,-0.0036932967964153907,1.1016965734271436,-0.1574095105754713,64.25619793643936,53.525099080059434,-0.9889758139085743,-1.1899191368296584,-0.059941032967515184,-0.1993385288127172,24.69532995937736,0.49169921875,-0.2510339194031985,1.0956180572509737,0.009316108989317229,2.18192000551263,0.5524670831201419,1.6387690313818055,-1.6340456413574174,76.24994363190885,21.59278030138549,0.5431509741308284,5,-0.8604736328125,-0.6622066497802734,0.3727407455444336,-0.20619583129882812,-0.3013648986816406,3,-0.03423459821718877,-1.050839926789201,36.50474166870117,-4.037019881707672,35.909942626953125,-3.8275198620026205,35.78305053710937,-0.03423459821718877
6612,2006-05-26,36.465087890625,36.48094940185547,36.14786148071289,36.330265045166016,1604284.0,0.00261669727241709,2.999954190430381,-1.0,74.42395547250594,57.16479857855979,-0.9364566419083573,-1.2294469837894724,-0.18336353090585078,-0.30192953897307717,23.81889573470348,0.3330879211425781,-0.09700386005797412,1.115445899963376,-0.08190336432803491,2.312795164254787,0.516771267817667,1.714120532109085,-1.5356736547363212,80.59709528971722,21.080712335863517,0.5986746321457057,5,-0.9556427001953125,-0.8921966552734375,0.17249011993408203,-0.3013648986816406,-0.49962997436522727,4,-0.03262293202375455,1.1016965734271436,36.36991882324219,-1.050839926789201,36.50474166870117,-4.037019881707672,35.909942626953125,-0.03262293202375455
6613,2006-05-30,35.95752716064453,36.330265045166016,35.93373489379883,36.32233428955078,1987860.0,-0.013919086977189465,1.0833350035073654,-2.705825764649294,66.3244635091395,60.374454193213445,-0.31396351864390226,-0.6983535504039082,0.28435004546037135,0.19328304591096668,22.849225494032016,0.5313529968261719,0.05002783646693132,0.5702146530151353,-0.6549410136839313,1.795370319714202,-0.04236318033439801,1.1827924863646686,-0.8539259761523397,32.835933405604095,-31.142115743704032,0.6125778333495346,5,-0.44808197021484375,-0.44808197021484375,0.6384153366088867,0.5670394897460938,0.055511474609375,1,-0.020070549169588503,2.999954190430381,36.465087890625,1.1016965734271436,36.36991882324219,-1.050839926789201,36.50474166870117,-0.020070549169588503
6614,2006-05-31,36.06062316894531,36.40164184570313,35.798912048339844,35.9892463684082,3079448.0,0.0028671606876686795,-1.6666779183298346,-0.1956562656851263,64.11378302453758,63.96927332305749,-0.24655111631670934,-0.7802414409418645,0.14894197326932357,0.08325159967606055,21.68329230304364,0.6027297973632884,0.1782591076947142,0.6344505310058608,-0.6256356775895213,1.894536739601243,0.004407426708169737,1.2644936353035519,-0.8002537307099544,42.537206280377056,-21.670274228141075,0.6300431042976912,5,-0.551177978515625,-0.551177978515625,0.5353193283081055,0.559112548828125,-1.1578712463378906,2,-0.012755636366405976,1.0833350035073654,35.95752716064453,2.999954190430381,36.465087890625,1.1016965734271436,36.36991882324219,-0.012755636366405976
6615,2006-06-01,36.52853012084961,36.55232238769531,36.12406921386719,36.16372299194336,2288718.0,0.01297556477912587,1.0769245000277505,5.111004222115334,72.13112976658302,65.86551497932422,-0.5261033661732171,-1.1819527041874096,-0.3436937458126721,-0.3940055452649176,20.222608040370883,0.49169921875,0.3068980377957189,1.0218616485595717,-0.30559068300144787,2.3493139801205913,0.35813548277906193,1.6855878143400815,-1.1270692542454057,83.63614897217595,14.960536815483962,0.6637261657805112,6,-0.4916973114013672,-1.0190849304199219,-0.011892318725585938,0.09120559692382812,-1.3244132995605469,3,-0.013894912505410861,-1.6666779183298346,36.06062316894531,1.0833350035073654,35.95752716064453,2.999954190430381,36.465087890625,-0.013894912505410861
6616,2006-06-02,36.28268051147461,36.50474166870117,36.21130752563477,36.44922637939453,2348108.0,-0.006730344981351277,1.1142582285438916,-0.45653128659862807,67.19054616587661,66.51069684235858,-0.13534920116627092,-0.8780615705897503,-0.12338296340611521,-0.15751113967514385,19.085745490691068,0.31722259521483664,0.4835279224410982,0.7105842590332045,-0.6352156157390354,2.0563841338054445,0.03768432164708457,1.3834841964193245,-0.7542373593384468,64.21048900770626,-6.336307358474301,0.67289993738612,6,-0.14274978637695312,-0.7732353210449219,0.23197460174560547,0.3370552062988281,-1.3719978332519531,4,-0.00874308597774398,1.0769245000277505,36.52853012084961,-1.6666779183298346,36.06062316894531,1.0833350035073654,35.95752716064453,-0.00874308597774398
6617,2006-06-05,36.00511169433594,36.56025314331055,35.9892463684082,36.56025314331055,2373831.0,-0.007650173945965455,1.0571577782816934,3.333264618978905,61.81479103888602,67.07398582741031,0.15754440743062048,-0.5723745919861187,0.11952612799846918,0.11380538682801955,18.052352081946164,0.5710067749023438,0.6805301413383518,0.39653434753417827,-0.9549561959656003,1.7480248910339569,-0.27921092421571103,1.0722796192840676,-0.36238448522100697,27.083740436213866,-40.89443785182409,0.6757452717498886,6,0.13481903076171875,-0.49566650390625,0.4639425277709961,0.6146240234375,-1.3799324035644531,0,0.0017620339790416217,1.1142582285438916,36.28268051147461,1.0769245000277505,36.52853012084961,-1.6666779183298346,36.06062316894531,0.0017620339790416217
6618,2006-06-06,36.2430305480957,36.39371109008789,35.9495964050293,36.07648468017578,3292168.0,0.006607918780521249,-1.1132096020329445,-0.3000061844193861,66.97939698038962,67.37146774207085,-0.009235812042462044,-0.7329439550372854,-0.14767869813110934,-0.13081852638032387,16.5194871161535,0.44411468505859375,0.7555037725843974,0.5614912033081083,-0.7597355295599755,1.882717936176192,-0.09912216312593358,1.2221045697421502,-0.4974476876998821,58.333709120607665,-12.203611598441967,0.660613366434043,6,-0.10309982299804688,-0.7335853576660156,-0.4084291458129883,0.019824981689453125,-2.196788787841797,1,-0.007658648508092725,1.0571577782816934,36.00511169433594,1.1142582285438916,36.28268051147461,1.0769245000277505,36.52853012084961,-0.007658648508092725
6619,2006-06-07,36.10027694702149,36.512672424316406,36.06062316894531,36.084415435791016,3197220.0,-0.003938787648697706,-13.24987974987975,0.09523809523813791,63.39623942918033,66.73672259150422,0.18255345496115183,-0.5055548185205723,-0.03596234990482827,0.012942662810154104,14.801526744317078,0.45204925537109375,0.7450401297690945,0.34855136871338743,-0.8994710573544609,1.5965737947812357,-0.2754598443205367,0.9725625817473116,-0.2621240004728733,24.675162418791768,-46.07928204436125,0.6240112130339228,6,0.13482093811034446,-0.590831756591804,-0.26567554473877664,0.16257858276366477,-1.9747276306152415,2,-0.0024165551941779384,-1.1132096020329445,36.2430305480957,1.0571577782816934,36.00511169433594,1.1142582285438916,36.28268051147461,-0.0024165551941779384
6620,2006-06-08,35.67202377319336,36.16372299194336,35.38652038574219,35.94166564941406,3945204.0,-0.011862877796106952,1.1777806281967003,-16.999759499751885,54.66181731205525,65.67068029990598,0.5367037248788904,-0.028810042473189412,0.37302269792192533,0.4359244969524312,13.71557969615659,0.7772026062011719,0.7619964179331475,-0.11142444610595703,-1.3144573604071397,1.0916084681952256,-0.7129409032565519,0.49009201104463784,0.9992599487304688,24.32439459580678,-43.32351045030228,0.6015164571505918,6,0.3013629913330078,-0.16257858276367188,0.16257762908935547,0.5908317565917969,-1.292694091796875,3,-0.021565130576191915,-13.24987974987975,36.10027694702149,-1.1132096020329445,36.2430305480957,1.0571577782816934,36.00511169433594,-0.021565130576191915
6621,2006-06-09,35.362728118896484,35.64030075073242,35.29135131835937,35.48961639404297,2758163.0,-0.008670538466317823,-1.588243616042924,0.47058074556129303,41.66669110810648,62.03098425941715,0.7689701158971332,0.3410703964989068,0.6524114687551332,0.743415160205501,12.62588466497544,0.3806724548339915,0.7321481399977046,-0.4480808258056612,-1.5812881721856016,0.6851265205742791,-1.014684498995635,0.11852284738431251,1.2828603363037132,5.625084552137255,-55.594922832352154,0.5666036731899715,6,0.5630741119384766,0.14671707153320312,0.39058399200439453,0.9001274108886719,-0.9596099853515625,4,-0.004485267569689144,1.1777806281967003,35.67202377319336,-13.24987974987975,36.10027694702149,-1.1132096020329445,36.2430305480957,-0.004485267569689144
6622,2006-06-12,35.44996643066406,35.735469818115234,35.37858963012695,35.56892395019531,3077683.0,0.0024669564936921073,-1.7272833279888056,0.9374981210353847,45.56965878924177,59.72489484609519,0.5840085747402881,0.31363485108935407,0.539242770210862,0.6533413015527856,11.77649366886124,0.37274169921875,0.6216673880132007,-0.38859977722167827,-1.452408141919939,0.6752085874765825,-0.9205039595708087,0.14330440512745213,1.1414525390624988,12.987175242533974,-44.81380756152745,0.5319041823491304,6,0.47583580017089844,0.059478759765625,0.2696399688720703,0.8128890991210938,-0.7930641174316406,0,-0.015212532104823873,-1.588243616042924,35.362728118896484,1.1777806281967003,35.67202377319336,-13.24987974987975,36.10027694702149,-0.015212532104823873
6623,2006-06-13,35.03757095336914,35.648231506347656,34.99791717529297,35.37065887451172,3504383.0,-0.01163316975494233,-2.15383832684285,2.8000577219086713,39.21567517860932,56.95843841876982,0.9523328678801875,0.7672410237084932,0.9329087975085528,1.0551559209739239,11.050637035156566,0.6503143310546875,0.5300394731534581,-0.8021848678588839,-1.8621560455777129,0.2577863098599451,-1.3321704567182948,-0.27219927899947294,1.501845310302734,2.617834009932407,-50.2800095129969,0.5299855888594128,6,0.7415142059326172,0.4718742370605469,0.6820354461669922,1.2252845764160156,-0.7692718505859446,1,-0.011769984373246056,-1.7272833279888056,35.44996643066406,-1.588243616042924,35.362728118896484,1.1777806281967003,35.67202377319336,-0.011769984373246056
6624,2006-06-14,35.29928207397461,35.35479736328125,34.894821166992195,34.93447113037109,2414685.0,0.0074694424723043,-1.0714475910703738,-1.0952391859546464,33.76065565008972,52.69505240582612,0.6384031847606124,0.5736677610728265,0.6433625488688222,0.7913696061608562,10.340564267128215,0.4599761962890554,0.3919848428696895,-0.565058708190918,-1.543935851948305,0.41381843556646913,-1.0544972800696115,-0.07562013631222442,1.1476442443945274,31.87487786913546,-14.78901026104679,0.48943857187869183,6,0.4282550811767578,0.21016311645507812,0.42032432556152344,0.9635734558105469,-1.4275169372558594,2,-0.035497614685045975,-2.15383832684285,35.03757095336914,-1.7272833279888056,35.44996643066406,-1.588243616042924,35.362728118896484,-0.035497614685045975
6625,2006-06-15,35.65616226196289,35.75132751464844,35.116878509521484,35.275489807128906,2238281.0,0.010110125957813798,1.2222266760196412,1.0434787155061334,40.92743284563442,49.77692870357699,0.161776687040863,0.2851223505033289,0.25838524566265164,0.43345540554128803,9.90018392970788,0.6344490051269531,0.3194624411471949,-0.24228038787841655,-1.134238310426774,0.6496775346699408,-0.6882593491525952,0.20369857339576214,0.6665956442960876,88.88913632152774,44.06880757388018,0.445978961274177,6,0.07137489318847656,-0.14671707153320312,0.06344413757324219,0.6066932678222656,-1.5544052124023366,3,-0.04292702434747053,-1.0714475910703738,35.29928207397461,-2.15383832684285,35.03757095336914,-1.7272833279888056,35.44996643066406,-0.04292702434747053
6626,2006-06-16,35.608577728271484,35.798912048339844,35.37065887451172,35.37065887451172,3953779.0,-0.0013345388475014541,-2.5999935865574244,0.6249962421460853,38.97957681150884,47.23968267831286,0.11586869965044855,0.3789964314308776,0.2772517681949722,0.4712345350344975,8.639210638066352,0.428253173828125,0.24860510939460312,-0.30691585540771626,-1.160298020098388,0.5464663092829554,-0.7336069377530521,0.11977522693761955,0.5999452388461535,78.94743504274209,37.0559265137169,0.42669108234533665,6,0.0951690673828125,-0.09913253784179688,-0.1209421157836914,0.6542778015136719,-1.292694091796875,4,-0.034521121743625205,1.2222266760196412,35.65616226196289,-1.0714475910703738,35.29928207397461,-2.15383832684285,35.03757095336914,-0.034521121743625205
6627,2006-06-19,35.32307434082031,35.798912048339844,35.156532287597656,35.68788528442383,2526656.0,-0.008017826199907319,1.1891928784540082,-1.5333418845901008,41.34196925716618,44.3910795979547,0.3290544422581121,0.6431328524762563,0.5170884881946094,0.7544167043583343,8.69059580874105,0.6423797607421875,0.08450022598377416,-0.5579210281372085,-1.4496235158303037,0.3337814595558868,-1.003772271983756,-0.11206978429066083,0.7803524822872916,47.36837663817142,4.1524731436198365,0.4458512438465487,6,0.3806724548339844,0.186370849609375,0.16059589385986328,0.9397811889648438,-1.5147514343261719,0,-0.02604405829455969,-2.5999935865574244,35.608577728271484,1.2222266760196412,35.65616226196289,-1.0714475910703738,35.29928207397461,-0.02604405829455969
6628,2006-06-20,35.29135131835937,35.39445114135742,35.219974517822266,35.2516975402832,2185069.0,-0.0008980821475180756,-2.3846153846153846,-0.10869678876536486,39.293609719529236,41.71300963021569,0.23645046128823566,0.6705075311503919,0.5100160225379327,0.7890555713279497,9.34366859546914,0.17447662353515625,-0.05336715792921609,-0.5650590896606502,-1.4944484547119714,0.364330275390671,-1.0297537721863108,-0.10036440713498962,0.715387052259004,43.85954548906638,0.5347495756649607,0.4646946825256589,6,0.23792076110840554,0.2180938720703196,0.13680458068848367,0.9715042114257884,-1.165802001953118,1,-0.017977464206560212,1.1891928784540082,35.32307434082031,-2.5999935865574244,35.608577728271484,1.2222266760196412,35.65616226196289,-0.017977464206560212
6629,2006-06-21,35.48961639404297,35.64030075073242,35.14860153198242,35.39445114135742,3113998.0,0.005617950808827654,1.4799853774447085,2.39990379990423,34.367556013220295,39.45809170812291,-0.06430907917787465,0.4628696567060615,0.28264078869796805,0.5965350543323282,9.74163763418798,0.49169921875,-0.14972261370606077,-0.3457777023315458,-1.288977212900889,0.5974218082377973,-0.8173774576162174,0.12582205295312576,0.4281686002853107,54.65096117813536,15.746768929839668,0.4715997552846726,6,-0.14274978637695312,0.01982879638671875,-0.07930469512939453,0.7732391357421875,-0.6661720275878906,2,-0.03441336975016651,-2.3846153846153846,35.29135131835937,1.1891928784540082,35.32307434082031,-2.5999935865574244,35.608577728271484,-0.03441336975016651
6630,2006-06-22,35.26755905151367,35.56892395019531,35.085155487060554,35.44996643066406,2173721.0,-0.0062569665466029045,1.3018922720878185,-1.9167434962119694,34.61540240411084,38.67461518545673,0.10542828365314705,0.6192366326784082,0.4770094152991575,0.8213311810686221,10.493405267276263,0.4837684631347585,-0.3059463315822484,-0.5059759140014677,-1.4263419371495374,0.414390109146602,-0.9661589255755061,-0.04579290242742928,0.5683888366277188,25.555430849726957,-9.728494651467859,0.4601830115740363,6,0.07930755615234375,0.24188613891601562,0.12094402313232422,0.9952964782714844,-0.5630722045898438,3,-0.03957727589698368,1.4799853774447085,35.48961639404297,-2.3846153846153846,35.29135131835937,1.1891928784540082,35.32307434082031,-0.03957727589698368
6631,2006-06-23,35.12480926513672,35.346866607666016,34.93447113037109,35.188255310058594,2113953.0,-0.004047623090910446,1.1666900491031538,0.34782608695652173,36.09022193825277,37.62134442423574,0.23566258400003193,0.6998023845695229,0.5888181551220555,0.9783005513331631,11.193550628770238,0.412395477294929,-0.4470804936578645,-0.586470222473146,-1.5054234160209248,0.33248297107463287,-1.0459468192470354,-0.12699362569925654,0.6358484853127351,22.01864011861958,-13.711729906136725,0.4594765967738902,6,0.22205734252929688,0.38463592529296875,0.23990154266357422,1.1380462646484375,-0.9516754150390625,4,-0.029126199884922932,1.3018922720878185,35.26755905151367,1.4799853774447085,35.48961639404297,-2.3846153846153846,35.29135131835937,-0.029126199884922932
6632,2006-06-26,35.275489807128906,35.402381896972656,35.156532287597656,35.2120475769043,1179224.0,0.004289860789130184,-1.8181997070205742,-0.9999398749398749,34.278322078843075,37.072749635372816,0.06440239177685925,0.4800426250422163,0.4060086335992068,0.839821056858014,11.945510582048396,0.2775726318359375,-0.5158216156750512,-0.3763097763061509,-1.242296827846637,0.48967727523433524,-0.809303302076394,0.05668374946409216,0.4159010166439643,48.314588523961625,14.80543841395555,0.4329935257702422,6,0.07137680053710938,0.5075626373291016,0.03767204284667969,0.9120254516601562,0.2537803649902344,0,-0.027203199045598203,1.1666900491031538,35.12480926513672,1.3018922720878185,35.26755905151367,1.4799853774447085,35.48961639404297,-0.027203199045598203
6633,2006-06-27,35.23583984375,35.37858963012695,35.029640197753906,35.2120475769043,1945240.0,-0.001124008868358617,1.2564412486587155,0.375022548253262,35.466699503471574,37.26231006352636,0.15101533270171785,0.4878665737196144,0.4236557327414232,0.8921985303673168,12.957789680600856,0.3489494323730469,-0.49945079550089844,-0.3798753738403349,-1.2523426554737895,0.4925919077931198,-0.8161090146570587,0.056358266976388904,0.39182540748041816,42.69709072631915,7.73711653118378,0.43623364081672567,6,0.13085174560546875,0.5472126007080078,0.2101602554321289,0.9516754150390625,0.9754676818847727,1,-0.04051320881199505,-1.8181997070205742,35.275489807128906,1.1666900491031538,35.12480926513672,1.3018922720878185,35.26755905151367,-0.04051320881199505
6634,2006-06-28,35.60064697265625,35.664093017578125,35.24376678466797,35.24376678466797,2171830.0,0.010353297396172634,-1.3555593560938068,14.999839666506332,48.773822677104675,38.134131155911945,-0.18612011796334116,0.09152482191026934,0.016087124763714655,0.544015608743095,13.488042702124897,0.428253173828125,-0.5003739089591122,0.007930564880368252,-0.8390331837992733,0.8548943135600098,-0.4155513094594525,0.431412439220189,-0.7058258056640554,91.30425689876934,52.727003379960124,0.42348187433981965,6,-0.23395538330078125,0.1824054718017578,-0.08128833770751953,0.5868682861328125,0.9675369262695312,2,-0.041434574416104764,1.2564412486587155,35.23583984375,-1.8181997070205742,35.275489807128906,1.1666900491031538,35.12480926513672,-0.041434574416104764
6635,2006-06-29,36.02096939086914,36.02096939086914,35.57685470581055,35.68788528442383,2147115.0,0.011806594934516967,1.666681936872967,0.9333219317185797,60.892377847859905,40.568886826617614,-0.6138003262026857,-0.38870136361948227,-0.4322561762424897,0.14217053507844923,14.157743062313019,0.44411468505859375,-0.42349422384143054,0.4536310195922866,-0.3006094107625046,1.2078714499470777,0.07651080441488745,0.8307512347696857,-1.1107627868652301,100.0,54.88939361422274,0.3771202151773965,6,-0.5432491302490234,-0.2379169464111328,-0.5016107559204102,0.16654586791992188,0.17447662353515625,3,-0.03324521923381718,-1.3555593560938068,35.60064697265625,1.2564412486587155,35.23583984375,-1.8181997070205742,35.275489807128906,-0.03324521923381718
6636,2006-06-30,35.96545791625977,36.35405731201172,35.87821960449219,36.02096939086914,2917293.0,-0.0015410877482781027,-3.137933322275668,-0.1666590315634951,58.62071605281668,42.48874758168989,-0.5613763908187792,-0.3775301075306885,-0.4126356874541486,0.21247852075747886,15.103663332854678,0.47583770751953125,-0.3406961147680647,0.4139806747436623,-0.2884851720414048,1.1164465215287294,0.06274775135113231,0.7652135981361923,-1.0108208007812536,70.65883613489,20.59731551478906,0.3512329233925322,6,-0.3211936950683665,-0.18240547180176492,-0.38265419006348367,0.22205734252928977,0.1189575195312429,4,-0.03506061488976253,1.666681936872967,36.02096939086914,-1.3555593560938068,35.60064697265625,1.2564412486587155,35.23583984375,-0.03506061488976253
6637,2006-07-03,36.06855392456055,36.14786148071289,35.88615036010742,35.96545791625977,686704.0,0.0028665284490696497,1.0,-1.857201759208466,69.23086775354069,45.81510958546894,-0.6119595768954511,-0.5013330937793512,-0.5322454008041717,0.1147983972663269,15.628215010810443,0.26171112060546875,-0.30912128863715793,0.5139045715332031,-0.19769993076857162,1.2255090738349779,0.1581023203823193,0.8697068226840869,-1.0299515972900366,78.44309135108357,21.455757855063275,0.35580225115088593,7,-0.4242897033691406,-0.3410167694091797,-0.4599752426147461,0.11896133422851562,0.15068435668945312,0,-0.052550487009467295,-3.137933322275668,35.96545791625977,1.666681936872967,36.02096939086914,-1.3555593560938068,35.60064697265625,-0.052550487009467295
6638,2006-07-05,35.96545791625977,36.10820770263672,35.76719284057617,35.925804138183594,1808303.0,-0.0028583349506167144,1.0975632647793798,0.3846296159255006,63.20767559914586,49.01956731723845,-0.45056761622062425,-0.44280099496872083,-0.43595215473308,0.2165608899949234,15.996152635181518,0.3410148620605469,-0.26598825795691994,0.424687194824223,-0.23964504199405212,1.0890194316424981,0.092521076415089,0.756853313233357,-0.8479282899047931,65.00020614589697,4.636532683138881,0.3321661184091362,7,-0.3211936950683665,-0.23792076110840554,-0.42428970336914773,0.043617248535149145,0.46790695190428977,2,-0.012127963034871736,1.0,36.06855392456055,-3.137933322275668,35.96545791625977,1.666681936872967,36.02096939086914,-0.012127963034871736
6639,2006-07-06,36.013038635253906,36.48094940185547,35.79098129272461,35.91787338256836,1371138.0,0.0013229560181027278,-2.9545449576386993,2.39990379990337,58.06453837493776,51.62502686955255,-0.4649916182599583,-0.5241246365993746,-0.48685494918029804,0.1670233759941837,16.937867269818994,0.6899681091308594,-0.21077195348329525,0.4766298294067397,-0.17322222079380367,1.126481879607283,0.15170380430647157,0.8015558545070078,-0.8213173477595248,48.24538086015789,-8.158473520982234,0.32492602510026997,7,-0.305328369140625,-0.28550148010253906,-0.5035934448242188,-0.04361724853515625,0.555145263671875,3,0.005505475180502373,1.0975632647793798,35.96545791625977,1.0,36.06855392456055,-3.137933322275668,35.96545791625977,0.005505475180502373
6640,2006-07-07,34.90275192260742,35.86235809326172,34.72034454345703,35.84649658203125,4446677.0,-0.030830131383570714,1.3414687559881586,-9.916903836132601,39.22511786519571,51.97334863921288,0.6572188008721014,0.5539779266133351,0.600747788563524,1.2725494798723105,16.507748594494192,1.292694091796875,-0.16833913961060887,-0.5951932907104478,-1.299989219557247,0.10960263813635152,-0.9475912551338439,-0.2427953262870517,1.5781974792480469,10.360495046930657,-41.40754143864993,0.35239796442339927,7,0.6978950500488281,0.7375469207763672,0.6066932678222656,1.0666694641113281,1.6733627319335938,4,0.047716351421551284,-2.9545449576386993,36.013038635253906,1.0975632647793798,35.96545791625977,1.0,36.06855392456055,0.047716351421551284
6641,2006-07-10,35.20411682128906,35.38652038574219,35.013778686523445,35.029640197753906,2059480.0,0.008634416545431067,-2.6153476153477957,-0.1848769386855944,48.19278923833345,53.51940054582292,0.4115674580510955,0.25309743840628585,0.26158082970438556,0.9658486959868355,15.896978607146838,0.4837684631347656,-0.11509491901360036,-0.2858978271484389,-1.0005999388767606,0.42880428457988273,-0.6432488830126033,0.07145322871572546,1.2768325805664062,27.477618019985613,-23.820544144044504,0.3573510558641612,7,0.3965301513671875,0.43618202209472656,0.5690221786499023,0.7018604278564453,1.6337089538574148,0,0.028159467773261948,1.3414687559881586,34.90275192260742,-2.9545449576386993,36.013038635253906,1.0975632647793798,35.96545791625977,0.028159467773261948
6642,2006-07-11,34.910682678222656,35.10894775390625,34.79965209960937,35.02170944213867,1645516.0,-0.008335222399016629,1.166668893550549,-0.636341772705409,44.64284947367975,54.538972764734936,0.7239419606719224,0.5312982049743269,0.564924275732217,1.2594043544424736,15.62202885699252,0.4044647216796946,-0.05151760718733556,-0.5523677825927749,-1.3126691202354905,0.20793355504994082,-0.9325184514141327,-0.17221711377141702,1.5350546264648415,10.810951353318947,-39.71679182375612,0.3801506688213586,7,0.6899642944335938,0.7296161651611328,0.9140052795410156,0.9913291931152415,2.33953857421875,1,0.03362101991493094,-2.6153476153477957,35.20411682128906,1.3414687559881586,34.90275192260742,-2.9545449576386993,36.013038635253906,0.03362101991493094
6643,2006-07-12,34.625179290771484,34.958263397216804,34.53001022338867,34.855167388916016,1426366.0,-0.00817810955124254,-1.0377180404044408,2.071465383954647,38.126322386063805,53.3559171768415,1.021092449642012,0.8267078856556793,0.8492978969121125,1.5442567235418494,14.85230406751214,0.4282531738281321,0.010559945604953214,-0.8172515869140611,-1.645473274916199,0.010970101088076945,-1.2313624309151265,-0.4031407429129956,1.7860501586914026,4.878115547282408,-43.26387433274947,0.4141108440010683,7,0.8803005218505859,0.8961620330810547,1.1995086669921875,1.1856307983398438,2.6646957397460938,2,0.046037566393291485,1.166668893550549,34.910682678222656,-2.6153476153477957,35.20411682128906,1.3414687559881586,34.90275192260742,0.046037566393291485
6644,2006-07-13,34.046241760253906,34.648971557617195,34.01451873779297,34.63311004638672,3019806.0,-0.016720130909816833,1.0512826837690927,2.5517332891026703,34.72215461993987,50.4481145959615,1.5157468645067596,1.3775871422907215,1.4177984753794988,2.120563080042018,14.129943765410118,0.6344528198242259,0.05438245606305259,-1.3335371017456055,-2.370599247932603,-0.29647495555860814,-1.8520681748391041,-0.8150060286521068,2.289738920166009,1.7167630057803467,-47.246474756303456,0.5185310730935004,7,1.2014923095703125,1.2173538208007812,1.7784461975097656,1.7645683288574219,3.4498291015625,3,0.0701141443076081,-1.0377180404044408,34.625179290771484,1.166668893550549,34.910682678222656,-2.6153476153477957,35.20411682128906,0.0701141443076081
6645,2006-07-14,34.12554931640625,34.19692230224609,33.70522308349609,33.847976684570305,2141693.0,0.0023294070667421174,1.3396500399332818,-0.4729726216167147,37.298334697487405,48.078961112036026,1.2731885782258985,1.2413764468441286,1.3405209640045257,2.0438707454010085,14.50676236980325,0.49169921875,0.09683539626007587,-1.1776988983154268,-2.346430119617075,-0.008967677013778541,-1.7620645089662546,-0.5933332876645991,2.071143647456047,25.00011344505434,-26.24074897225735,0.5843656106508246,7,0.9675369262695312,0.9675369262695312,1.7467222213745117,1.6852607727050781,2.9422683715820312,4,0.0715778831828271,1.0512826837690927,34.046241760253906,-1.0377180404044408,34.625179290771484,1.166668893550549,34.910682678222656,0.0715778831828271
6646,2006-07-17,34.379329681396484,34.569664001464844,34.13347625732422,34.20485305786133,2431960.0,0.007436667543054831,-1.74997594997595,0.6285800670661155,38.89978274243488,44.70884055524649,0.8613333935758618,0.9389210166990694,1.0899718743925462,1.791928504630377,14.732683085773635,0.44411468505859375,0.06672376621027354,-0.8624561309814425,-2.091321844826602,0.3664095828637173,-1.4768889879040188,-0.24802327405886615,1.6180456920365174,48.02270787927566,-3.4400791822502867,0.6144328569225788,7,0.7137565612792969,0.7137565612792969,1.362086296081543,1.4314804077148438,2.831237792968743,0,0.06389842366046095,1.3396500399332818,34.12554931640625,1.0512826837690927,34.046241760253906,-1.0377180404044408,34.625179290771484,0.06389842366046095
6647,2006-07-18,34.40311813354492,34.56173324584961,34.10968780517578,34.379329681396484,1633159.0,0.0006919405459295813,1.6511477023580474,0.13634177270540906,39.64486880391783,42.09075091133227,0.6442037827593126,0.8882173323712692,1.0600423655874778,1.7677292277668357,14.607230771108545,0.4520454406738281,-0.047625546054298695,-0.7926698684692397,-2.076370658098675,0.49103092116019553,-1.4345202632839573,-0.15081947365452208,1.4108850566931253,55.696137020247924,2.995476456860011,0.6418503948147177,7,0.6899681091308594,0.6899681091308594,1.3145055770874023,1.379934310913086,2.775726318359375,1,0.07076997009836683,-1.74997594997595,34.379329681396484,1.3396500399332818,34.12554931640625,1.0512826837690927,34.046241760253906,0.07076997009836683
6648,2006-07-19,34.65690231323242,34.839305877685554,34.379329681396484,34.418983459472656,2168551.0,0.007376778427535813,-1.8999867723277544,10.001443232841565,37.931017660735435,39.85369305419868,0.207054737731994,0.6160499461203841,0.8187908689176737,1.514246005888488,14.269972373212994,0.4599761962890696,-0.1540691406679784,-0.5071632385253935,-1.8121016979164395,0.7977752208656526,-1.159632468220913,0.145305991170126,0.988398468466265,83.91620387967383,34.60744110287652,0.6524692296955225,7,0.12688827514648438,0.4361839294433594,1.0607213973999023,1.126150131225586,2.4664268493652344,2,0.07482835354903683,1.6511477023580474,34.40311813354492,-1.74997594997595,34.379329681396484,1.3396500399332818,34.12554931640625,0.07482835354903683
6649,2006-07-20,34.268299102783196,34.65690231323242,34.26036834716797,34.537940979003906,1657874.0,-0.011212866254952436,-1.7777881699023288,-1.1333354711475552,27.402829392473237,38.540105446118396,0.35999718695801164,0.9575582483337399,1.218481937713463,1.8835452415069014,14.60085021919428,0.3965339660644531,-0.32275538205023224,-0.8347005844116282,-2.1888706897326458,0.5194695209093894,-1.511785637072137,-0.15761553175111942,1.22179546305928,49.6503449458945,6.474695090778752,0.6770850526605081,7,0.2775726318359446,0.8247871398925852,1.3759660720825266,1.5147533416748118,2.688488006591804,3,0.0881740852871502,-1.8999867723277544,34.65690231323242,1.6511477023580474,34.40311813354492,-1.74997594997595,34.379329681396484,0.0881740852871502
6650,2006-07-21,33.87176513671875,34.41105270385742,33.84004592895508,34.41105270385742,1809312.0,-0.011571451646172903,1.1176337438371378,2.0000141472730606,25.187905002752927,35.984007197720565,0.6648188178251502,1.31139725611812,1.6107308772191757,2.259159850188013,15.028114282818672,0.5710067749023438,-0.48682132145391677,-1.161444854736331,-2.619770203134742,0.2968804936620799,-1.89060752893554,-0.432282180537122,1.4755397105360117,3.1742698988356333,-35.01613406081509,0.7291626741992061,7,0.5353202819824219,1.2213211059570312,1.7467260360717773,1.9112873077392578,3.6084442138671875,4,0.10700079285707842,-1.7777881699023288,34.268299102783196,-1.8999867723277544,34.65690231323242,1.6511477023580474,34.40311813354492,0.10700079285707842
6651,2006-07-24,34.101757049560554,34.13347625732422,33.800392150878906,33.832115173339844,1323600.0,0.0067900775738576336,1.0000229055717804,-0.4999964632067529,27.37229608979743,34.06505682173365,0.2928043114448613,1.0549171870631042,1.38619678306285,2.008993699605064,15.205468193899923,0.3330841064453125,-0.6466254911116138,-0.8803003311157127,-2.395748381429307,0.6351477191978816,-1.6380243562725099,-0.12257630595891555,1.1141812565935112,29.007692448916384,-3.9220215676441406,0.7577240251567986,7,0.22998619079589133,0.9913291931152273,1.5167341232299734,1.6812953948974538,3.6639556884765554,0,0.08697676879572835,1.1176337438371378,33.87176513671875,-1.7777881699023288,34.268299102783196,-1.8999867723277544,34.65690231323242,0.08697676879572835
6652,2006-07-25,34.31588363647461,34.4903564453125,33.86383819580078,33.98279571533203,2133623.0,0.006279048513625263,-1.194448341517186,1.2352974464171704,31.49466527214547,33.32820603129827,-0.01627933095651457,0.8065662954820141,1.1775720021426679,1.7776326101666982,15.271642564626442,0.6265182495117188,-0.6627883793950886,-0.6181934356689425,-2.155135782026491,0.9187489106886062,-1.3866646088477168,0.15027773750983187,0.7791974518668141,49.61831500486482,19.88833550642142,0.7684711731787739,7,-0.04361915588378906,0.7772026062011719,1.2907123565673828,1.4671688079833984,3.2832870483398438,1,0.0843540521513435,1.0000229055717804,34.101757049560554,1.1176337438371378,33.87176513671875,-1.7777881699023288,34.268299102783196,0.0843540521513435
6653,2006-07-26,33.80832290649414,34.30002212524414,33.80832290649414,34.181060791015625,1752822.0,-0.01479083958196481,-1.6383109373560807,-1.1190375299197177,27.580698592589542,32.53471091714824,0.4059107887538005,1.2666388130865727,1.6810151302818923,2.2621732269330437,15.117371684021041,0.5075607299804688,-0.7572896826721163,-1.0543783187866183,-2.663221144315848,0.5544645067426117,-1.8587997315512368,-0.24995690602199971,1.1755695414596588,0.9259382975027726,-25.36885087280196,0.8044214127646167,7,0.4639415740966797,1.2847633361816406,1.7982730865478516,1.9747295379638672,3.6243019104003906,2,0.09969502346307513,-1.194448341517186,34.31588363647461,1.0000229055717804,34.101757049560554,1.1176337438371378,33.87176513671875,0.09969502346307513
6654,2006-07-27,34.12554931640625,34.395191192626946,33.76073837280273,33.776599884033196,2471553.0,0.009383086253331285,-2.3333266527040273,-0.9361791405266742,40.576948514754406,32.899001341289015,0.11300042112218733,0.8782646476576872,1.369919746037752,1.9269566462275236,15.648990504851282,0.6344528198242188,-0.8147606188341143,-0.6633970260620146,-2.2650288079699976,0.9382347558459685,-1.464212917016006,0.13741886489197697,0.7560495823909292,50.00026141740565,20.793904172905272,0.8008158909539904,7,0.17447280883789062,0.9675369262695312,1.3938093185424805,1.6575031280517578,3.9415283203125,3,0.08784561439279726,-1.6383109373560807,33.80832290649414,-1.194448341517186,34.31588363647461,1.0000229055717804,34.101757049560554,0.08784561439279726
6655,2006-07-28,34.82344436645508,34.99791717529297,34.149341583251946,34.149341583251946,2097561.0,0.020450807797350423,-1.5176445289510296,1.93180650450941,45.78946258064244,33.66452132331208,-0.5313662632571692,0.09070449581776074,0.681022762009313,1.2176062739302296,16.414826226197103,0.8723678588867188,-0.8080613720239285,0.09437427520752095,-1.399220593102335,1.5879691435173768,-0.652423158947407,0.8411717093624489,-1.1182212829589915,85.897526817732,54.13967514351954,0.7467974341549287,7,-0.44411659240722656,0.2696418762207031,0.6047115325927734,0.9278850555419922,3.0929489135742188,4,0.061261681081005825,-2.3333266527040273,34.12554931640625,-1.6383109373560807,33.80832290649414,-1.194448341517186,34.31588363647461,0.061261681081005825
6656,2006-07-31,34.70448684692383,34.86309814453125,34.49828720092773,34.537940979003906,1578813.0,-0.0034160181939337786,-1.9677109031946605,0.2470630177916584,47.62774987996774,34.551508109539846,-0.4039101631936646,0.11631294096042666,0.7983218646679333,1.3172091362102378,16.53432361027738,0.36481094360352273,-0.7365705659671917,0.038465309143063564,-1.337177608548437,1.4141082268345642,-0.6493561497026903,0.7262867679888174,-0.973409881591806,76.28230230112958,40.14500346358335,0.6878214588457505,7,-0.32515907287597656,0.3885993957519531,0.7236690521240234,1.003225326538086,2.6964149475097727,0,0.07998166104300575,-1.5176445289510296,34.82344436645508,-2.3333266527040273,34.12554931640625,-1.6383109373560807,33.80832290649414,0.07998166104300575
6657,2006-08-01,34.173133850097656,34.759998321533196,34.07003402709961,34.593456268310554,2291240.0,-0.015310786734000326,-1.2025219344978737,-2.5237637142399474,45.077737855407165,35.34558813117004,0.10212871702238857,0.5253183771507679,1.2977751714095973,1.817436999402716,16.914210895746105,0.6899642944335866,-0.6935521455227303,-0.39811668395996236,-1.6194256572810772,0.8231922893611525,-1.0087711706205198,0.21253780270059508,-0.41672008056641374,33.33353889226387,-6.478677150116624,0.6106544866605588,8,0.2061939239501953,0.919952392578125,1.2550220489501953,1.5345783233642578,3.1405296325683594,1,0.10512875124940257,-1.9677109031946605,34.70448684692383,-1.5176445289510296,34.82344436645508,-2.3333266527040273,34.12554931640625,0.10512875124940257
6658,2006-08-02,35.52927017211914,36.36198806762695,33.84004592895508,35.418243408203125,7014565.0,0.039684283214125315,1.8392854458662327,-0.264146662431361,63.81091367943597,39.39093082972145,-1.248546780792232,-0.9119264896505257,-0.06774578249452645,0.4293878610280615,17.858425470989953,2.521942138671875,-0.6396494701113227,0.9798290252685575,-0.14870552093795908,2.108363571475074,0.4155617521653028,1.5440962983718123,-1.7480263344726623,67.98777536948133,22.3918978587551,0.5642672731032583,8,-0.4679069519042969,-0.4361839294433594,0.035689353942871094,0.17844200134277344,2.0778274536132812,2,0.05825902143972628,-1.2025219344978737,34.173133850097656,-1.9677109031946605,34.70448684692383,-1.5176445289510296,34.82344436645508,0.05825902143972628
6659,2006-08-03,36.21130752563477,36.34612655639648,35.56099319458008,35.648231506347656,3402121.0,0.019196492081361427,-1.1290232485970482,5.071534100670052,67.46346932061724,44.088215753928594,-1.8170678136497358,-1.6636443447388984,-0.7555266622161838,-0.2794007014645743,18.10612074612426,0.8168563842773366,-0.569220292275773,1.6519529342651467,0.4672015475407605,2.836704320989533,1.0595772409029536,2.2443286276273398,-2.3712615966796946,94.02521811735407,43.93116804633902,0.5923756933621945,8,-1.149944305419929,-1.1182212829589915,-0.6364355087280344,-0.5035953521728587,1.4433746337890554,3,0.03372751150714892,1.8392854458662327,35.52927017211914,-1.2025219344978737,34.173133850097656,-1.9677109031946605,34.70448684692383,0.03372751150714892
6660,2006-08-04,36.56818389892578,36.62369918823242,36.266822814941406,36.36198806762695,3170236.0,0.009855384897061947,1.2499789559759016,0.366195370138268,68.0156434165091,48.60414323467434,-1.9570369195969946,-1.991456389723254,-1.1332931307215972,-0.6604648592625466,18.84017734970978,0.41239166259764914,-0.4955699286012063,1.9255577087402358,0.4425976137347547,3.408517803745717,1.1840776612374952,2.6670377562429763,-2.728137969970703,98.00566794295878,45.68125090108205,0.7414800475027391,8,-1.3759651184082031,-1.4037227630615234,-0.993311882019043,-0.8604717254638672,1.1182212829589915,4,0.0409890122499903,-1.1290232485970482,36.21130752563477,1.8392854458662327,35.52927017211914,-1.2025219344978737,34.173133850097656,0.0409890122499903
6661,2006-08-07,36.1954460144043,36.4888801574707,36.02096939086914,36.36198806762695,2183430.0,-0.0101929558643582,1.226417149184107,-0.8076887499306237,63.950637958248564,52.21036242201913,-1.403689800668019,-1.623900905545284,-0.781860888453906,-0.3073631573566544,19.46405689953187,0.5472145080566406,-0.34246556620244206,1.5032533645629869,-0.1185001734167983,3.125006902542772,0.6923765955730943,2.3141301335528794,-2.188380889892578,84.61542678130456,31.365983066088006,0.8108767689898919,8,-1.0032272338867188,-1.030984878540039,-0.5650596618652344,-0.4877338409423828,1.2133865356445312,0,0.047545961028913286,1.2499789559759016,36.56818389892578,-1.1290232485970482,36.21130752563477,1.8392854458662327,35.52927017211914,0.047545961028913286
6662,2006-08-08,36.084415435791016,36.40164184570313,35.80684280395508,36.30647277832031,2331968.0,-0.0030675289529267236,1.884605067201874,1.3333409684364836,61.363619800017496,55.96402033395557,-1.134741220448909,-1.497190334527005,-0.6969334661934212,-0.21681374916124696,19.64345723358897,0.594799041748054,-0.126385212248465,1.333536148071289,-0.4024341111432932,3.0695064072858713,0.46555101846399793,2.20152127767858,-1.9203522674560531,80.62676266722212,29.965285833817056,0.8679851296072897,8,-0.8921966552734375,-0.9199542999267578,-0.3707571029663086,-0.37670326232910156,1.3164863586425852,1,0.03648351629764246,1.226417149184107,36.1954460144043,1.2499789559759016,36.56818389892578,-1.1290232485970482,36.21130752563477,0.03648351629764246
6663,2006-08-09,36.21923828125,36.55232238769531,36.171653747558594,36.34612655639648,2277622.0,0.0037363178488754034,-2.428561612066448,0.571421209049804,66.18422460011513,58.80927323232898,-0.9963923926541085,-1.5878784475472116,-0.8404683025330328,-0.3740742758341753,19.482836880898308,0.4679069519042969,0.08521183981501679,1.3886560440063462,-0.4653746694484724,3.242686757461165,0.4616406872789369,2.3156714007337555,-1.9075969517211888,61.940469951396715,10.690451637526273,0.9270153567274098,8,-0.98736572265625,-1.0547771453857422,-0.5333375930786133,-0.5115261077880859,1.3482093811035227,2,0.03021668188926485,1.884605067201874,36.084415435791016,1.226417149184107,36.1954460144043,1.2499789559759016,36.56818389892578,0.03021668188926485
6664,2006-08-10,36.43336486816406,36.56025314331055,36.084415435791016,36.21923828125,2322637.0,0.005911957210456009,1.0339154396778034,-1.6875206686108633,71.9131967106122,61.71191035788117,-0.9484705004211378,-1.7012206824662854,-1.064321934040386,-0.6060755774634643,18.553254610465224,0.47583770751953125,0.2829307023469454,1.483426475524901,-0.4630465184381336,3.4298994694879354,0.5101899785433872,2.4566629725064146,-1.9830000671130321,76.69916967879927,18.567824857500156,0.9732364969815169,8,-1.2014923095703125,-1.2689037322998047,-0.7474641799926758,-0.8604736328125,1.3244171142578196,3,0.032215875799986415,-2.428561612066448,36.21923828125,1.884605067201874,36.084415435791016,1.226417149184107,36.1954460144043,0.032215875799986415
6665,2006-08-11,36.56818389892578,36.631629943847656,36.16372299194336,36.28268051147461,1558638.0,0.0037004276505772093,1.2692147594512844,1.3333392717166679,71.44828565381609,64.35863655497545,-0.9049347794831135,-1.7324863543973947,-1.2225862984642077,-0.7567738773894348,17.234205662005962,0.4679069519042969,0.5768542928420146,1.4961137771606445,-0.5371555262803867,3.5293830806016757,0.47947912544012894,2.51274842888116,-1.9874190346438638,92.30758557533544,29.232689360789543,1.016634651720514,8,-1.332345962524414,-1.3997573852539062,-0.850560188293457,-1.0587387084960938,0.6978988647461009,4,0.029711572866214064,1.0339154396778034,36.43336486816406,-2.428561612066448,36.21923828125,1.884605067201874,36.084415435791016,0.029711572866214064
6666,2006-08-14,36.576114654541016,36.94885635375977,36.52853012084961,36.758522033691406,1812716.0,0.00021687584040686048,-2.0285439428297085,-0.638897425276913,70.38627908929135,67.17069669207369,-0.6922530837192156,-1.6521053838038071,-1.2464279433503265,-0.7794327400546806,16.80999374455454,0.42032623291016336,0.7815015093810729,1.3942052841186552,-0.7173340254067853,3.5057445936440956,0.33843562935593496,2.4499749388813754,-1.831280583893836,67.3610090456017,2.4772056729516834,1.0557696547627216,8,-1.1816635131835938,-1.249074935913086,-0.9556417465209961,-1.0666694641113281,1.1023597717285156,0,0.030355616987489675,1.2692147594512844,36.56818389892578,1.0339154396778034,36.43336486816406,-2.428561612066448,36.21923828125,0.030355616987489675
6667,2006-08-15,36.83782577514648,37.05988311767578,36.79817581176758,36.83782577514648,2429942.0,0.0071552466159214845,-5.600442563018308,-0.0,78.59283528352833,68.81313242586172,-0.5992442685060269,-1.8151243547482707,-1.5123886535827609,-1.0571588546951887,16.381821413251473,0.4837684631347656,0.9332242748709589,1.5341810226440344,-0.667134134411036,3.735496179699105,0.4335234441164957,2.634838601171573,-1.8725894761880397,77.23580733087412,4.085715086748266,1.1006575785275363,8,-0.5273876190185476,-1.4552726745605398,-1.2173528671264577,-1.3283805847167898,0.5789375305175852,1,0.015500555825083362,-2.0285439428297085,36.576114654541016,1.2692147594512844,36.56818389892578,1.0339154396778034,36.43336486816406,0.015500555825083362
6668,2006-08-16,37.250221252441406,37.27401351928711,36.92506408691406,36.9805793762207,1615632.0,0.011194891897587489,1.2000024050313256,100.0,78.97061465744451,70.09170412995363,-0.8290322907486853,-2.1326134885630097,-1.9319992755956932,-1.4816876436184927,16.614005723116644,0.4361877441406321,1.1097530525396024,1.8169105529785128,-0.5250236062636731,4.158844712220699,0.6459434733574199,2.9878776325996057,-2.0336273352368863,97.99997434631196,21.016026163988684,1.1709670796210925,8,-0.7097930908203125,-1.7606029510498047,-1.6297483444213867,-1.7407760620117188,-0.11103057861327414,2,0.00404509119478913,-5.600442563018308,36.83782577514648,-2.0285439428297085,36.576114654541016,1.2692147594512844,36.56818389892578,0.00404509119478913
6669,2006-08-17,37.28987503051758,37.35331726074219,36.98851013183594,37.13125991821289,3379298.0,0.0010645246321476787,1.5555704016461345,0.5882436160430077,76.04693734167833,70.9840701216391,-0.7818183811862554,-2.0388232666030746,-1.973954099350209,-1.5331140652052966,16.71946409142467,0.36480712890625,1.3649771219196083,1.7054855346679716,-0.7087353670184839,4.119706436354427,0.4983750838247403,2.912595985511203,-1.7852423690214962,94.66690182622777,18.033420637113437,1.2071104508432287,8,-0.7097949981689453,-1.7606048583984375,-1.7764644622802734,-1.7804298400878906,0.5313529968261719,3,0.007443646073063581,1.2000024050313256,37.250221252441406,-5.600442563018308,36.83782577514648,-2.0285439428297085,36.576114654541016,0.007443646073063581
6670,2006-08-18,37.496070861816406,37.55158615112305,37.13125991821289,37.35331726074219,1554855.0,0.00552953934895406,2.3124699374699373,0.9,78.94736842105263,72.65037350639511,-0.941567668532528,-2.065471103700581,-2.1662964133014455,-1.7413922156381147,16.339570042527253,0.42032623291015625,1.4228123558021366,1.730466079711917,-0.6865726051781422,4.147504764601976,0.5219467372668873,2.9389854221569465,-1.6956486644409452,94.57358271063582,17.15642768314875,1.2085193424450282,8,-0.8168563842773438,-1.867666244506836,-2.240406036376953,-2.153169631958008,0.6344528198242259,4,0.006979694527726732,1.5555704016461345,37.28987503051758,1.2000024050313256,37.250221252441406,-5.600442563018308,36.83782577514648,0.006979694527726732
6671,2006-08-21,37.06781768798828,37.35331726074219,36.9092025756836,37.26608276367188,1128282.0,-0.011421281323218069,1.3830109507726567,-1.3888621666399943,80.67229540188814,74.79578190660297,-0.4208074376531741,-1.4794677986738947,-1.718909383004977,-1.3210251927870758,15.715369058082295,0.5868682861328054,1.3886349080949287,1.1539098739624052,-1.1963355515121208,3.504155299436931,-0.0212128387748578,2.329032586699668,-0.9521859789382532,35.78951099229375,-45.25397954660642,1.1751227127372639,8,-0.24981689453125,-1.4116554260253906,-1.9747314453125,-1.8795642852783203,0.5154876708984375,0,0.0053487118489807806,2.3124699374699373,37.496070861816406,1.5555704016461345,37.28987503051758,1.2000024050313256,37.250221252441406,0.0053487118489807806
6672,2006-08-22,37.21056747436523,37.39297103881836,37.02816009521485,37.02816009521485,1017698.0,0.0038510437161021205,-2.999958173871451,-0.9200177011581668,73.98193935383887,75.66219465701671,-0.4324947167047384,-1.4695821592358271,-1.843284431064255,-1.4691382670980957,15.851566996032771,0.3648109436035085,1.3255120146437775,1.1519254684448157,-1.1397546638449114,3.443605600734543,0.006085402299952136,2.2977655345896792,-0.8364639657420554,46.913543590442316,-34.30331409395339,1.1458400661448649,8,-0.392566680908196,-1.5544052124023366,-2.117481231689446,-2.0223140716552663,0.47583770751954546,1,0.01257457178600263,1.3830109507726567,37.06781768798828,2.3124699374699373,37.496070861816406,1.5555704016461345,37.28987503051758,0.01257457178600263
6673,2006-08-23,37.1788444519043,37.37710952758789,37.09160614013672,37.13125991821289,1446667.0,-0.0008525272419664942,-3.499939874939875,0.2608695652174116,66.94444889822401,75.11011156675136,-0.27975605005408966,-1.2357591003066233,-1.7798816744201673,-1.4368126252122408,15.912523784054677,0.2855033874511719,1.3157617747823096,0.9516763687133789,-1.1292614959001739,3.0326142333269317,-0.08879256359340104,1.9921453010201589,-0.5927940676311465,41.97521333515378,-36.06736865784913,1.0404689323067775,8,-0.32118988037109375,-1.5226821899414062,-2.0857582092285156,-1.990591049194336,0.3648109436035156,2,0.006399307382120023,-2.999958173871451,37.21056747436523,1.3830109507726567,37.06781768798828,2.3124699374699373,37.496070861816406,0.006399307382120023
6674,2006-08-24,37.123329162597656,37.32952880859375,37.01230239868164,37.27401351928711,1597853.0,-0.0014931956634224308,1.4242132726981211,-3.1666666666666665,60.86957820706639,73.93469962822361,-0.1297180820181154,-0.9951650616368894,-1.701115598407256,-1.3868363469505525,16.116883970761776,0.3172264099121094,1.340957371889715,0.746272087097168,-1.1178436435458963,2.610387817740232,-0.18578577822436415,1.6783299524187,-0.36348234029152593,33.33313538839692,-40.441662617822296,0.9320578653215335,8,-0.08327102661132812,-1.4671669006347656,-2.1848907470703125,-1.9350757598876953,0.18240737915039062,3,0.0004272653231343071,-3.499939874939875,37.1788444519043,-2.999958173871451,37.21056747436523,1.3830109507726567,37.06781768798828,0.0004272653231343071
6675,2006-08-25,36.956787109375,37.05988311767578,36.60783767700195,36.94885635375977,1743113.0,-0.004486183135494537,3.2223014020772833,-0.05263157894732127,66.21620962827555,73.47135857699963,0.10923111137744712,-0.6963034505408672,-1.5242836861751954,-1.2287574451376884,17.195684428432187,0.5154914855957031,1.3250571271670353,0.4730628967285142,-1.2559905298228173,2.2021163232798457,-0.39146381654715157,1.33758961000418,0.5947990417480469,44.44460639982897,-26.80397062346495,0.8645267132756652,8,0.1229248046875,-1.3006248474121094,-2.137308120727539,-1.768533706665039,0.8565101623535227,4,0.023390586292320492,1.4242132726981211,37.123329162597656,-3.499939874939875,37.1788444519043,-2.999958173871451,37.21056747436523,0.023390586292320492
6676,2006-08-28,37.48020935058594,37.6705436706543,36.877479553222656,36.877479553222656,1875258.0,0.01416308835673008,-1.6315742838698244,75.9990379991061,75.28739524603975,73.10408746172313,-0.3044776125852451,-1.0552146749847893,-2.029587675158062,-1.7574318194363343,18.660500523628833,0.7930641174316406,1.2714265953939332,0.8576990127563491,-0.7079041215398618,2.42330214705256,0.07489744560824363,1.6405005799044545,-0.8723716735839844,82.0896540336418,11.530516817545148,0.782801567148104,8,-0.3410186767578125,-1.7645683288574219,-2.730123519897461,-2.2919559478759766,0.34894943237303977,0,0.017350872429012343,3.2223014020772833,36.956787109375,1.4242132726981211,37.123329162597656,-3.499939874939875,37.1788444519043,0.017350872429012343
6677,2006-08-29,37.76571273803711,37.83708953857422,37.4722785949707,37.48020935058594,2141063.0,0.007617443776276822,-1.4210579612916292,0.47368387741927315,76.56678213481084,72.83699495920827,-0.4967579636285464,-1.114934318903309,-2.284077641284725,-2.053038559851842,19.55625062082674,0.3648109436035156,1.2234819238295103,0.9635734558105469,-0.18853426694384012,2.115681178564934,0.3875195944333498,1.539627317187744,-1.1578750610351562,94.19347631120807,21.612860661164646,0.5760538613771945,8,-0.5432491302490234,-1.9667987823486328,-3.053297996520996,-2.5774593353271484,0.0634460449218679,1,-0.004829973166815771,-1.6315742838698244,37.48020935058594,3.2223014020772833,36.956787109375,1.4242132726981211,37.123329162597656,-0.004829973166815771
6678,2006-08-30,37.59917068481445,37.92432403564453,37.50400161743164,37.71019744873047,1699232.0,-0.004409874490596266,-1.789458361286566,-0.38888072364817017,70.3601698585091,72.2051319055228,-0.3078899236445096,-0.8278118418679767,-2.086795286087259,-1.8936187159125595,19.82246679655227,0.4203224182128906,1.1871638951387595,0.6935363769531264,-0.3432361303544269,1.7303088842606797,0.1751501232993533,1.2119226306068995,-0.9421629333496071,75.3014265058286,3.1078656436888252,0.5183862536537756,8,-0.33308982849121094,-1.7566394805908203,-2.9164953231811523,-2.410917282104492,0.047580718994140625,2,0.0023201175845495303,-1.4210579612916292,37.76571273803711,-1.6315742838698244,37.48020935058594,3.2223014020772833,36.956787109375,0.0023201175845495303
6679,2006-08-31,37.43262481689453,37.940185546875,37.41676330566406,37.7181282043457,2814148.0,-0.004429509079230454,-2.2999915823903607,2.571482563133482,64.93152562386015,70.64781603916808,-0.13294625982384645,-0.5956139956732187,-1.8972022491603866,-1.7311836706178738,20.03189249070612,0.5234222412109375,1.0810506109309372,0.4659246444702134,-0.5421282333579995,1.4739775222984264,-0.0381017944438895,0.9699510833843163,-0.6995780883789067,61.904789172753226,-7.424566240590664,0.5040264389141055,8,-0.1586132049560547,-1.582162857055664,-2.7499494552612305,-2.2443714141845703,0.2537803649902415,3,0.002966144617333022,-1.789458361286566,37.59917068481445,-1.4210579612916292,37.76571273803711,-1.6315742838698244,37.48020935058594,0.002966144617333022
6680,2006-09-01,38.06707763671875,38.22568893432617,37.51193237304688,37.59917068481445,2242442.0,0.016949193996619538,-1.2222129847919176,-1.6388840639739188,71.17119849891078,69.59213860550393,-0.7575480974368816,-1.1721105422654858,-2.4936016529932417,-2.3638204276853116,20.072523417647787,0.7930641174316406,0.951501326188243,1.025432777404788,-0.07638310110891666,2.1272486559184927,0.47452483814793567,1.5763407166616403,-1.237459802734378,88.23541062460211,17.886368208329316,0.5509079392568537,9,-0.6503143310546875,-2.034210205078125,-3.370523452758789,-2.878824234008789,-0.8327178955078125,4,-0.019999987974814504,-2.2999915823903607,37.43262481689453,-1.789458361286566,37.59917068481445,-1.4210579612916292,37.76571273803711,-0.019999987974814504
6681,2006-09-05,37.9163932800293,38.05121612548828,37.74985122680664,37.87673950195313,1597601.0,-0.003958390452964644,-1.0540814601994253,0.08474714452260443,65.81394204202002,68.68458334863517,-0.5295193532718301,-0.9337609474245596,-2.301228310348428,-2.2126843196119808,20.544687128288192,0.3172264099121094,0.853514785756559,0.788701057434082,-0.3036205583099516,1.8810226731781157,0.24254024956206166,1.3348618653061024,-0.9471683360107477,61.76463653297494,-7.394648944612051,0.546160807872017,9,-0.4996299743652344,-1.8835258483886719,-3.1801862716674805,-2.728139877319336,-0.8406486511230469,1,-0.0027190352083165115,-1.2222129847919176,38.06707763671875,-2.2999915823903607,37.43262481689453,-1.789458361286566,37.59917068481445,-0.0027190352083165115
6682,2006-09-06,37.4009017944336,37.97190856933594,37.24229049682617,37.74985122680664,2889300.0,-0.013595477865960603,-1.1904794626445174,-8.799903799905197,52.14444550611097,67.04013852728927,0.017668370080059503,-0.33158519321761304,-1.7540359857411616,-1.7008736772837452,20.99510608484947,0.7296180725097656,0.7030516674978813,0.20738525390625995,-0.773173247817482,1.1879437556300019,-0.28289399695561457,0.6976645047681345,-0.30603045138428797,16.128894612711743,-47.34230838808976,0.49027925086187235,9,0.015861511230461645,-1.3680343627929759,-2.6646947860717844,-2.21264839172364,-0.22205734252930398,2,0.011450445523458308,-1.0540814601994253,37.9163932800293,-1.2222129847919176,38.06707763671875,-2.2999915823903607,37.43262481689453,0.011450445523458308
6683,2006-09-07,37.313663482666016,37.496070861816406,37.10746765136719,37.27401351928711,1895938.0,-0.002332518938903516,-1.085107253970853,-0.11362667395463473,50.334026812132954,65.86952170563,0.14085424143816283,-0.16669801985770505,-1.6341787167478472,-1.6122891973850813,21.17642907838543,0.38860321044921875,0.5711474054774186,0.06542568206786825,-0.8018058438469993,0.9326572079827358,-0.36819008088956195,0.49904144502529846,0.9120254516601562,18.4396267931158,-39.388329241590704,0.4336157629574331,9,0.10309982299804688,-1.2807960510253906,-2.577456474304199,-2.1254100799560547,-0.44411468505859375,3,0.013815188651536081,-1.1904794626445174,37.4009017944336,-1.0540814601994253,37.9163932800293,-1.2222129847919176,38.06707763671875,0.013815188651536081
6684,2006-09-08,37.60709762573242,37.78950500488281,37.250221252441406,37.32952880859375,1547290.0,0.007863986424241576,-1.4727355413099184,7.000481046757745,51.52170753309277,64.23679925060969,-0.08575927250529247,-0.3875608920123099,-1.9026722634105298,-1.9148136470205372,21.68791229691053,0.5392837524414062,0.5087269312864606,0.30017318725585795,-0.4903376424699175,1.0906840169816334,-0.09508222760702978,0.6954286021187457,0.5962268829345732,44.680778480904706,-8.148013734198884,0.3952554148628879,9,-0.05551338195800781,-0.7137565612792969,-2.5298728942871094,-2.418844223022461,-0.3727378845214844,4,0.001054422717509551,-1.085107253970853,37.313663482666016,-1.1904794626445174,37.4009017944336,-1.0540814601994253,37.9163932800293,0.001054422717509551
6685,2006-09-11,37.65468215942383,37.77364349365234,37.27401351928711,37.48020935058594,1607941.0,0.0012653072610113725,1.423062336388997,0.6285749625496475,58.98052273281836,62.42492452691843,-0.02674960835037865,-0.36846560925692984,-1.937799364144027,-1.9659856077521098,22.128540047165004,0.49962997436522727,0.4945893293545254,0.2934328079223647,-0.4297886316744979,1.0166542475192273,-0.06817791187607014,0.6550435277207995,0.526725212097169,57.98308797969264,2.8750581148382963,0.3616107197984316,9,0.011896133422851562,-0.6384162902832031,-2.5774574279785156,-2.466428756713867,-0.309295654296875,0,0.0008424721878312891,-1.4727355413099184,37.60709762573242,-1.085107253970853,37.313663482666016,-1.1904794626445174,37.4009017944336,0.0008424721878312891
6686,2006-09-12,37.68640518188477,37.90846252441406,37.48020935058594,37.48020935058594,2106639.0,0.0008424721878312891,-3.153849000055501,1.181822157115724,57.53765868373496,60.31057747679889,-0.029220712895821066,-0.3296445924680711,-1.9546499095344814,-2.004440369197333,22.24253065389992,0.428253173828125,0.5137427961472412,0.26964130401611897,-0.3648309606832072,0.9041135687154451,-0.047594828333544115,0.586877436365782,0.47352339523315123,66.97248111275943,10.38061430675188,0.31723613234966463,9,-0.019826889038093043,-0.6701393127441477,-2.5080652236938548,-2.498151779174812,-0.11895751953125,1,-0.011994920674766929,1.423062336388997,37.65468215942383,-1.4727355413099184,37.60709762573242,-1.085107253970853,37.313663482666016,-0.011994920674766929
6687,2006-09-13,37.40883255004883,37.78157424926758,37.27401351928711,37.46434783935547,2325411.0,-0.007365325254459876,-2.1219775449628684,-0.26923575009711764,53.37993900524733,58.42388515976981,0.2150159584714757,-0.007483886186733457,-1.6684471815830904,-1.7259113373070818,22.05078722182355,0.5075607299804688,0.5301739635029961,-0.036481666564938564,-0.6096956253371175,0.5367322922072404,-0.3230886459510245,0.25012531282114736,0.7300468085540786,37.623823675086676,-19.957024699133136,0.2866069793860884,9,0.25774574279785156,-0.3925666809082031,-2.23049259185791,-2.220579147338867,0.16654586791992188,2,-0.008903991342069872,-3.153849000055501,37.68640518188477,1.423062336388997,37.65468215942383,-1.4727355413099184,37.60709762573242,-0.008903991342069872
6688,2006-09-14,37.4009017944336,37.53572463989258,37.29780578613281,37.35331726074219,1522576.0,-0.00021200222179129646,-2.000096204723652,-0.8571428571429851,54.13711073156208,57.22450572729225,0.21441236263758157,0.012979758851074052,-1.6484769510575674,-1.7114888615490074,21.573459348882444,0.23791885375976562,0.46926541862218585,-0.05194644927977521,-0.6182834550153231,0.5143905564557727,-0.33511495214754916,0.23122205358799874,0.7173493300245894,22.891384725941943,-36.19694856806957,0.2831685028677724,9,0.26567649841307883,-0.2458496093750071,-2.222561836242683,-2.21264839172364,0.20619583129882102,3,-0.0059372189405966225,-2.1219775449628684,37.40883255004883,-3.153849000055501,37.68640518188477,1.423062336388997,37.65468215942383,-0.0059372189405966225
6689,2006-09-15,37.56744766235352,37.88467025756836,37.46434783935547,37.57537841796875,4002829.0,0.004452990701542703,-2.9258546665954075,-0.16666666666649246,59.101644630984374,55.88344418641154,0.07711141293481205,-0.1388223298781739,-1.802333742103869,-1.8689890693512083,21.178678564547702,0.4837684631347585,0.37828440179458056,0.10072078704834553,-0.46239536429582984,0.6638369383925209,-0.18083728862374215,0.3822788627204332,0.5305877926428479,46.250232988811646,-14.08358662740671,0.2815580756720884,9,0.011894226074211645,-0.412395477294929,-2.369280815124519,-2.402986526489265,0.4203224182128835,4,-0.018577223318939184,-2.000096204723652,37.4009017944336,-2.1219775449628684,37.40883255004883,-3.153849000055501,37.68640518188477,-0.018577223318939184
6690,2006-09-18,37.75778198242188,37.987770080566406,37.51193237304688,37.615028381347656,2040314.0,0.005066469294880971,-1.7272886284628028,-18.00000000001702,54.5931649181281,54.63669117264577,-0.18071444244262125,-0.32521874458492306,-1.941712327153276,-2.05224490004759,20.569686495842134,0.47583770751952414,0.32466652354318626,0.27796955108643573,-0.2999853588009884,0.8559244609738599,-0.011007903857276347,0.5669470060301478,0.32044211650190135,67.77779559289704,9.7747588376198,0.2889774549437106,9,-0.21016311645508523,-0.5630760192871165,-2.559615135192878,-2.5933208465576243,0.1506805419921804,0,-0.013862632117920048,-2.9258546665954075,37.56744766235352,-2.000096204723652,37.4009017944336,-2.1219775449628684,37.40883255004883,-0.013862632117920048
6691,2006-09-19,37.26608276367188,37.987770080566406,36.96471786499024,37.75778198242188,3329743.0,-0.013022460349469411,1.150002405040983,-3.444390999946384,42.26046897510245,53.538471558089256,0.23360314183909026,0.19193625433761952,-1.4134357422190647,-1.565245194305497,19.980647539737294,1.0230522155761648,0.28899445512904975,-0.22364292144774822,-0.7781700638010989,0.33088422090560243,-0.5009064926244235,0.053620649728927106,0.7927262063007703,29.457430822523296,-22.97767533447546,0.2772635711766763,9,0.2101612091064382,0.11102676391600852,-2.063950538635261,-2.097656250000007,0.49962997436522727,1,0.0021280407162187487,-1.7272886284628028,37.75778198242188,-2.9258546665954075,37.56744766235352,-2.000096204723652,37.4009017944336,0.0021280407162187487
6692,2006-09-20,37.67847442626953,37.97983932495117,37.16298294067383,37.250221252441406,2558431.0,0.011066139288448573,-1.710522651612005,-0.8709657398212513,51.141511392051974,53.62819206696915,-0.1511714711841563,-0.1935258128386863,-1.7742441586766091,-1.954280202813436,19.305084246459664,0.8168563842773438,0.17260680959934405,0.16535339355468892,-0.37897170377193845,0.7096784908813163,-0.10680915510862832,0.43751594221800616,0.3365708995038261,69.7673638170379,19.389232176905715,0.2721625486633138,9,-0.20223045349121094,-0.26171112060546875,-2.3177289962768555,-2.3514347076416016,0.08723831176757812,2,-0.002946689472082209,1.150002405040983,37.26608276367188,-1.7272886284628028,37.75778198242188,-2.9258546665954075,37.56744766235352,-0.002946689472082209
6693,2006-09-21,37.41676330566406,37.71019744873047,37.27401351928711,37.59123611450195,1389547.0,-0.006945905443109024,1.1153671825136207,-0.40740575785648114,49.77777492736799,53.43442177744417,0.14159228374752786,0.09162095203807041,-1.453723327547607,-1.6744227223378871,18.593012673363898,0.4361839294433594,0.07951948172286905,-0.10825366973877237,-0.6318224587724899,0.41531511929494513,-0.3700380642556311,0.15353072477808638,0.5710067749023438,44.18595979670862,-4.538565276191456,0.2617843945168574,9,0.05948066711425781,0.0,-1.570267677307129,-2.034210205078125,0.3806724548339844,3,0.004239145727516158,-1.710522651612005,37.67847442626953,1.150002405040983,37.26608276367188,-1.7272886284628028,37.75778198242188,0.004239145727516158
6694,2006-09-22,37.13919067382813,37.39297103881836,37.01230239868164,37.32952880859375,1085915.0,-0.007418403071596358,1.400009620240987,1.0909329426940582,35.55554499847986,50.83164647362878,0.3864518963744885,0.39046200671614173,-1.100690132157986,-1.3813998311495013,17.83292285297445,0.4044609069824219,0.07223951594794187,-0.3866193771362205,-0.907668232647822,0.134429478375381,-0.6471438048920248,-0.1260949493804162,0.8406486511230398,17.05414505550244,-25.570704486502585,0.26052442775580215,9,0.3370532989501882,0.2775726318359304,-1.1241674423217844,-1.6495723724365305,1.7368125915527273,4,0.012598738513545982,1.1153671825136207,37.41676330566406,-1.710522651612005,37.67847442626953,1.150002405040983,37.26608276367188,0.012598738513545982
6695,2006-09-25,37.82122802734375,38.01156234741211,37.17091369628906,37.19470596313477,2733449.0,0.01836435692704108,-1.4941119215903753,-3.2916265832933354,48.728847672670746,49.85288969462165,-0.30114511779717645,-0.2355709075901018,-1.7003424658683244,-2.0380391276078598,18.346873116898234,0.8723716735839773,0.09714524293891458,0.25219593048095845,-0.21022523534596615,0.7146170963078831,0.02098534756749615,0.48340651339442076,-0.8565101623535085,81.81828119989493,39.89543449953004,0.23121058291346092,9,-0.3330879211425781,-0.4044647216796875,-1.7665529251098633,-2.2919578552246094,1.3878593444824219,0,0.004403401526313466,1.400009620240987,37.13919067382813,1.1153671825136207,37.41676330566406,-1.710522651612005,37.67847442626953,0.004403401526313466
6696,2006-09-26,38.13052368164063,38.30499649047852,37.4722785949707,37.71019744873047,2791704.0,0.008177832144246278,1.164950907467994,0.6708881568933269,60.31392697757387,50.62333280265794,-0.6043738261161025,-0.520326005972592,-1.9301418085769697,-2.3207666995858247,18.110297128016725,0.8327178955078196,0.10433292616897205,0.5289758682251033,0.005436049715534352,1.0525156867346723,0.2672059589703224,0.7907457774798843,-1.1448689270019514,86.50316343634182,39.61076968321115,0.2617699092547835,9,-0.49566650390625,-0.6741065979003977,-1.9767141342163157,-2.502119064331062,0.5313491821288991,1,-0.005823711184262836,-1.4941119215903753,37.82122802734375,1.400009620240987,37.13919067382813,1.1153671825136207,37.41676330566406,-0.005823711184262836
6697,2006-09-27,37.58330535888672,37.97190856933594,37.25815200805664,37.8926010131836,3332265.0,-0.01435118823236603,2.0508234143159956,-0.7358466592852131,53.373010002834505,50.5384327216882,-0.03330637252227575,0.013203068650668115,-1.3089137474641674,-1.7547045561021193,17.469547518229227,0.8723716735839915,0.06488584472216985,-0.009122085571291905,-0.5269445027044455,0.5087003315618617,-0.26803329413786514,0.24978912299528133,-0.5448769348144467,44.17154559833777,-6.058861954697342,0.25891120856657546,9,0.051551818847663355,-0.12688827514648438,-1.3462238311767578,-1.9549007415771484,0.5789375305175781,2,0.004853415031183861,1.164950907467994,38.13052368164063,-1.4941119215903753,37.82122802734375,1.400009620240987,37.13919067382813,0.004853415031183861
6698,2006-09-28,37.68640518188477,37.95604705810547,37.54365539550781,37.7181282043457,1996812.0,0.0027432345828430904,-1.6000144303614805,0.10256536753820851,51.04167919287158,49.642881006342336,-0.10241902088610999,-0.08751311786456739,-1.3434613570334335,-1.8303186971869962,16.67551227226836,0.41239166259765625,0.030310886323817954,0.08961601257325214,-0.4299123394161839,0.6091443645626882,-0.17014816342146588,0.34938018856797015,-0.597314035156252,52.14712339762533,1.1645460499700704,0.25976417599471835,9,-0.051548004150390625,-0.22998809814453836,-1.4493236541748118,-2.0580005645752024,0.37274169921875,3,0.0021044075647325133,2.0508234143159956,37.58330535888672,1.164950907467994,38.13052368164063,-1.4941119215903753,37.82122802734375,0.0021044075647325133
6699,2006-09-29,37.54365539550781,37.80536651611328,37.38504028320313,37.53572463989258,1523080.0,-0.003787832394414159,-1.7179240512574636,-0.250000000000056,48.57726657248584,48.97444785682653,0.04090221849286735,0.0674389264041082,-1.1198769644417226,-1.6592413247710454,15.918992174467018,0.42032623291014914,0.027729933207751856,-0.058685302734375,-0.5731759531161771,0.4558053476474271,-0.31593062792527604,0.19856002245652604,-0.40592803502929087,32.867238717359434,-16.518074979181243,0.2572453251908995,9,0.0912017822265696,-0.08723831176757812,-1.2867469787597656,-1.9152507781982422,0.5234222412109375,4,0.006759607244333443,-1.6000144303614805,37.68640518188477,2.0508234143159956,37.58330535888672,1.164950907467994,38.13052368164063,0.006759607244333443
6700,2006-10-02,37.30573654174805,37.60709762573242,37.21056747436523,37.60709762573242,1581209.0,-0.006337125441126634,1.631594936708908,-37.999037999038,45.366827992734684,49.31959885878567,0.2323937626051702,0.2586569890618051,-0.7894380771530294,-1.3995358801807853,14.5889395778307,0.3965301513671946,0.017570586580816894,-0.2585371017456026,-0.7398378786626054,0.22276367517140017,-0.4991874902041076,-0.017886713287097677,-0.12131841606952776,8.695773410759761,-36.87593729490674,0.24065038845850145,10,0.35291290283203125,0.1506805419921875,-0.9576263427734375,-1.6773319244384766,1.2054557800292969,0,0.04209183008290318,-1.7179240512574636,37.54365539550781,-1.6000144303614805,37.68640518188477,2.0508234143159956,37.58330535888672,0.04209183008290318
6701,2006-10-03,37.81329727172852,37.9163932800293,37.313663482666016,37.36124801635742,2489458.0,0.013605433829525726,-1.2028860230045313,-1.5000253164557198,54.66180911327674,49.71074305003286,-0.21163750672510417,-0.270913319969047,-1.2040877720486733,-1.8785917740606735,13.384178256587544,0.61065673828125,-0.01369591012807092,0.25417842864990803,-0.21325187450896976,0.7216087318087858,0.020463277070469132,0.4878935802293469,-0.6027297973632955,79.16685456030497,31.243539006762887,0.23371515157943987,10,-0.1546478271484446,-0.2220592498779368,-1.4453601837158274,-2.1848926544189524,0.7930641174316335,1,0.036912678893549655,1.631594936708908,37.30573654174805,-1.7179240512574636,37.54365539550781,-1.6000144303614805,37.68640518188477,0.036912678893549655
6702,2006-10-04,37.82915878295898,37.90846252441406,37.70226669311523,37.74985122680664,2105252.0,0.0004194691385011051,-1.3635926363197979,0.17544007696070793,54.92702828197165,50.2828823116555,-0.22783601101797046,-0.2667207601564954,-1.1318413077890952,-1.8668331440944428,13.289560949050664,0.20619583129883523,-0.03940260531910411,0.24862709045409304,-0.22744265271514763,0.7246968336233337,0.01059221886946915,0.4866619620387169,-0.61859130859375,82.97897381577319,30.57197379583492,0.23803487158462078,10,-0.17050933837889914,-0.19430160522459516,-1.401742935180657,-2.141275405883782,0.6899642944336009,2,0.022012492680267393,-1.2028860230045313,37.81329727172852,1.631594936708908,37.30573654174805,-1.7179240512574636,37.54365539550781,0.022012492680267393
6703,2006-10-05,37.82915878295898,37.8926010131836,37.59123611450195,37.68640518188477,2852607.0,0.0,1.2353290702279922,1.799999999999982,53.130927020183876,52.23570253628928,-0.18236328448897865,-0.2383408567256069,-1.02555403394404,-1.8408320101751698,13.383211384784033,0.30136489868164773,0.021612958220984524,0.22285232543944744,-0.24817374829850536,0.6938783991774002,-0.012660711429525406,0.4583653623084203,-0.574814147949219,87.64078950212853,33.031699356349435,0.23551303686897612,10,-0.09120368957518821,-0.19430160522459516,-1.318470001220696,-2.058002471923821,0.7613410949707102,3,0.008804956736055303,-1.3635926363197979,37.82915878295898,-1.2028860230045313,37.81329727172852,1.631594936708908,37.30573654174805,0.008804956736055303
6704,2006-10-06,37.646751403808594,37.82915878295898,37.527793884277344,37.74985122680664,1984707.0,-0.00482187246607646,1.3030011514860707,-0.7222222222222942,48.66918448342073,52.22907329303928,0.08896913469607881,-0.055664335174199664,-0.7470142772646469,-1.629927858965459,12.953807454263433,0.3013648986816335,0.013843688319063574,0.03846225738525533,-0.43291153926429615,0.5098360540348068,-0.19722464093951686,0.2741491557100275,-0.3503806945800818,61.79767386557749,8.488572891046374,0.23568689832477527,10,0.11103057861328125,-0.011894226074211645,-1.0924453735351562,-1.8319778442382812,1.0309829711914062,4,0.010954344317029463,1.2353290702279922,37.82915878295898,-1.3635926363197979,37.82915878295898,-1.2028860230045313,37.81329727172852,0.010954344317029463
6705,2006-10-09,37.68640518188477,37.82915878295898,37.48020935058594,37.65468215942383,1196246.0,0.0010533120813225327,1.1999759499760037,-0.3076923076923766,55.650286809040466,51.71089105209111,0.03149115907054778,-0.09783573690659608,-0.7105915416289932,-1.6432241770713674,12.46143075955014,0.34894943237303977,0.033422332916302366,0.07652988433838459,-0.39571390921930316,0.5487736778960723,-0.15959201244046284,0.312651781117232,-0.34968944140626235,61.842255161328254,5.28821481895541,0.23612189677884518,10,-0.09516716003418679,-0.051548004150390625,-1.1241683959961009,-1.8637008666992259,1.1816673278808523,0,0.010101055088612254,1.3030011514860707,37.646751403808594,1.2353290702279922,37.82915878295898,-1.3635926363197979,37.82915878295898,0.010101055088612254
6706,2006-10-10,37.23435974121094,37.63088989257813,37.16298294067383,37.54365539550781,2266526.0,-0.011994920674766929,-1.070159153432041,-9.749879749877566,44.09285654848526,50.679762890496754,0.3833618912082386,0.33582509948976735,-0.1823189187195169,-1.1718676190753072,11.639968072426331,0.5234222412109446,0.12370738959012328,-0.3529132843017564,-0.8522297240917709,0.1464031554882581,-0.6025715041967601,-0.1032550644067527,1.0706367492675852,9.574615065780383,-43.43640079163249,0.24965821989500608,10,0.32515525817871094,0.4004974365234446,-0.5095443725585938,-1.2689037322998047,1.9509353637695312,1,0.034291782897322376,1.1999759499760037,37.68640518188477,1.3030011514860707,37.646751403808594,1.2353290702279922,37.82915878295898,0.034291782897322376
6707,2006-10-11,37.07574462890625,37.2264289855957,36.821964263916016,37.036094665527344,2648714.0,-0.004259912441280211,1.3720971855564008,-0.12819437592501234,45.336224238528914,50.04582345112535,0.5167497781741375,0.49350909283809585,0.06938160971421325,-1.0065708616945273,11.493259889680541,0.4123954772949219,0.10923096692685874,-0.4948740005493164,-1.0394217564275579,0.04967375532892504,-0.7671478784884371,-0.22260012261019568,1.206411590576181,23.703685228799,-29.166871646630046,0.2722738779391215,10,0.29343414306640625,0.4877357482910156,-0.35092926025390625,-1.1102886199951172,2.402984619140632,2,0.041283506928153635,-1.070159153432041,37.23435974121094,1.1999759499760037,37.68640518188477,1.3030011514860707,37.646751403808594,0.041283506928153635
6708,2006-10-12,37.1788444519043,37.313663482666016,36.9329948425293,37.155052185058594,1698602.0,0.0027807890045090655,1.5946100544714708,0.6000577256109294,50.56948232166893,50.267180756590136,0.37334185462236746,0.3930733892011702,0.01876543567973954,-1.098649431627429,11.26622715037014,0.38066864013671875,0.0174153659609928,-0.38067131042480185,-0.948352829085934,0.1870102082363303,-0.6645120697553679,-0.09683055109423577,1.0449040893554766,35.43309472408463,-21.060522056102485,0.2838407593305651,10,0.19033432006835938,0.38463592529296875,-0.4540290832519531,-1.213388442993164,2.196788787841797,3,0.03604949656846124,1.3720971855564008,37.07574462890625,-1.070159153432041,37.23435974121094,1.1999759499760037,37.68640518188477,0.03604949656846124
6709,2006-10-13,36.86954879760742,37.09953689575195,36.6871452331543,37.036094665527344,2093147.0,-0.008319130377948958,1.8108318924610964,-7.0,34.693892576191075,49.08129904364084,0.6447633081837267,0.6823898889632005,0.3560453291729857,-0.7820452783387708,10.592075742674018,0.49169921875,-0.018151889539474553,-0.6550720214843722,-1.3010937438807986,-0.009050299087945746,-0.9780828826825854,-0.33206116028615895,1.298128372558601,15.972101599348068,-35.77654259543071,0.3230108611982136,10,0.432220458984375,0.6265220642089844,-0.14473342895507812,-0.9040927886962891,2.2919578552246094,4,0.04667675999425147,1.5946100544714708,37.1788444519043,1.3720971855564008,37.07574462890625,-1.070159153432041,37.23435974121094,0.04667675999425147
6710,2006-10-16,37.23435974121094,37.26608276367188,36.89334106445313,36.94092559814453,1588901.0,0.009894640848634229,1.0888898390233686,-1.7618818571199524,35.83962618985619,46.98994538548301,0.30034756275740193,0.2912894267237789,0.012529781830281195,-1.1468494125447322,9.573313909523264,0.39653396606446023,-0.04394736894945339,-0.2640899658203111,-0.9127441410908617,0.3845642094502395,-0.5884170534555864,0.06023712181496421,0.84448551273438,57.983322352332046,10.191739958069775,0.32432708763527535,10,0.06344413757324219,0.26171112060546875,-0.011897087097167969,-1.2689037322998047,1.784393310546875,0,0.038764588509669906,1.8108318924610964,36.86954879760742,1.5946100544714708,37.1788444519043,1.3720971855564008,37.07574462890625,0.038764588509669906
6711,2006-10-17,37.34538650512695,37.4009017944336,36.9805793762207,37.11539840698242,1430275.0,0.002981836257899495,1.4650991095797858,0.783780972933621,45.63954992330465,45.95800334563112,0.12959604477806153,0.196587678485173,-0.06345608567676209,-1.255070946292399,9.646037844916982,0.42032241821289773,-0.04644688976494393,-0.15702838897705362,-0.8006517880064479,0.4865950100523406,-0.47884008849175075,0.1647833105376435,0.6499567475709043,92.22209751639345,42.1561418674745,0.32181169951469535,10,-0.05551338195800781,0.15068435668945312,-0.003964424133300781,-1.3799304962158203,1.9350776672363281,1,0.040773068567107495,1.0888898390233686,37.23435974121094,1.8108318924610964,36.86954879760742,1.5946100544714708,37.1788444519043,0.040773068567107495
6712,2006-10-18,37.56744766235352,37.74985122680664,37.28194427490234,37.4722785949707,2011565.0,0.005946146981129274,1.0344833305689478,0.41379996682703374,47.910905310094975,45.378000933399015,-0.14918084905684026,-0.036066980197432486,-0.24359411403726483,-1.4745266979563567,9.659474782101258,0.467906951904304,-0.007980436685016912,0.07058410644531676,-0.5685450023155241,0.7097132152061576,-0.24898044793510365,0.3901486608257372,0.3494037091717175,82.83593340560476,31.668662762249838,0.31956455438041903,10,-0.3092956542968821,-0.07137680053711648,-0.2260255813598704,-1.60199165344239,1.5940589904785085,2,0.04306514132042549,1.4650991095797858,37.34538650512695,1.0888898390233686,37.23435974121094,1.8108318924610964,36.86954879760742,0.04306514132042549
6713,2006-10-19,37.57537841796875,37.63088989257813,37.39297103881836,37.46434783935547,1145809.0,0.00021110711822913686,1.1428964095515504,1.1666666666665795,50.58480190152037,45.590847313187865,-0.2200351431772276,-0.03320800000051349,-0.21299162886713674,-1.4716751827988617,9.673637868067603,0.23791885375977273,-0.05640168501915355,0.07058410644530966,-0.5682963583965162,0.7094645712871355,-0.2488561259755997,0.390024338866219,0.26769058525423617,83.58221277756638,28.856706627059907,0.31944023242091263,10,-0.3172264099121094,-0.07930755615234375,-0.23395633697509766,-1.6099224090576172,0.8882293701171875,3,0.05065420257132902,1.0344833305689478,37.56744766235352,1.4650991095797858,37.34538650512695,1.0888898390233686,37.23435974121094,0.05065420257132902
6714,2006-10-20,37.60709762573242,37.73398971557617,37.43262481689453,37.72605895996094,1218187.0,0.0008441487244876811,3.470531647002235,-1.0714285714285714,56.01257922905034,45.63110202652229,-0.2882872561487204,-0.029592675129975987,-0.21191753994251172,-1.4939643596988361,10.34135137660009,0.3013648986816406,-0.11093875062586278,0.07890796661376953,-0.5374740547288539,0.695289987956393,-0.22928304405754574,0.3870989772850848,0.16661595128644535,83.33311064494995,21.843921709494182,0.3081910106713131,10,-0.3885993957519531,-0.11102676391601562,-0.19628238677978516,-1.641641616821289,1.2609748840332031,4,0.047026644587524924,1.1428964095515504,37.57537841796875,1.0344833305689478,37.56744766235352,1.4650991095797858,37.34538650512695,0.047026644587524924
6715,2006-10-23,37.987770080566406,37.987770080566406,37.43262481689453,37.51193237304688,1817634.0,0.010122356652524811,1.333338677868813,-3.9999358666024736,53.66662765174518,46.69485437132895,-0.6947789422074138,-0.4186108845232468,-0.5590434094417702,-1.87036859626852,10.083638970534258,0.555145263671875,-0.1497906117650274,0.4512533187866197,-0.18594584001036196,1.0884524775836013,0.1326537393881324,0.7698528981851069,-1.3006248474121094,100.0,39.06370377185519,0.31859957939848976,10,-0.6503124237060547,-0.49169921875,-0.6205730438232422,-2.0223140716552734,0.5947990417480469,0,0.030897748664275415,3.470531647002235,37.60709762573242,1.1428964095515504,37.57537841796875,1.0344833305689478,37.56744766235352,0.030897748664275415
6716,2006-10-24,37.90846252441406,37.93225479125977,37.67847442626953,37.82915878295898,1861388.0,-0.002087712860853519,3.000060126867355,0.16666132213120438,51.62331628469931,47.39342015423677,-0.5697045534085916,-0.37607410122895857,-0.4466748418413786,-1.7832851423508913,9.35166594997133,0.309295654296875,-0.15579109939947955,0.3830488204956026,-0.21723918397638897,0.9833368249675942,0.08290481825960683,0.6831928227315984,-1.1953047943115251,88.7638627667165,29.35110918786996,0.30014400223599447,10,-0.5710048675537109,-0.41239166259765625,-0.5373001098632812,-1.9430065155029297,0.3410186767578196,1,0.029288724823083756,1.333338677868813,37.987770080566406,3.470531647002235,37.60709762573242,1.1428964095515504,37.57537841796875,0.029288724823083756
6717,2006-10-25,37.76571273803711,37.99570083618164,37.53572463989258,37.90053176879883,1590162.0,-0.0037656443145120955,1.8292545578263215,-1.700033671653126,48.77299165173988,47.19381007980021,-0.35625418124271135,-0.2307909084077977,-0.2802781850258498,-1.6290786162186492,8.91940999401787,0.4599761962890625,-0.20305759638279852,0.2311786651611314,-0.3782853925799472,0.84064272290221,-0.0735533637094079,0.5359106940316707,-1.027062760925297,61.842255161327074,5.752297932606801,0.304732028870539,10,-0.4242897033691406,-0.2696418762207031,-0.3390359878540039,-1.8002567291259766,0.19826507568359375,2,0.04010917111066559,3.000060126867355,37.90846252441406,1.333338677868813,37.987770080566406,3.470531647002235,37.60709762573242,0.04010917111066559
6718,2006-10-26,37.76571273803711,37.90846252441406,37.63088989257813,37.73398971557617,1218313.0,0.0,-1.3333012666346795,-0.23530077528153473,52.47527896000976,49.16951967800229,-0.2953070461195537,-0.2366794218137045,-0.2694385402029553,-1.6213044511004284,8.46379438908698,0.2775726318359304,-0.1627962267566616,0.2272132873535142,-0.3874213642502724,0.8418479389573008,-0.08010403844838265,0.5345306131554111,-0.9767807265625024,59.15505362211819,3.630643621038544,0.30731732580189447,10,-0.32119178771972656,-0.2696418762207031,-0.31920909881591797,-1.8002567291259766,0.6344490051269531,3,0.03695928962010808,1.8292545578263215,37.76571273803711,3.000060126867355,37.90846252441406,1.333338677868813,37.987770080566406,0.03695928962010808
6719,2006-10-27,37.79743576049805,38.02742385864258,37.53572463989258,37.646751403808594,2282035.0,0.0008399953333593224,-1.6383109373560807,4.75,52.317910328900055,51.00044013789606,-0.20290528358312088,-0.26183967755218873,-0.29100815892265786,-1.6427105477763888,8.432737768879859,0.49169921875,-0.1118243501340217,0.2462472915649414,-0.37921860486967773,0.8717131879995605,-0.06648565665236816,0.558980239782251,-0.9602329960351597,61.33347870423221,6.3352543113370885,0.3127329482173085,10,-0.29343414306640625,-0.3013648986816406,-0.35093212127685547,-1.831979751586914,0.309295654296875,4,0.017624794227022678,-1.3333012666346795,37.76571273803711,1.8292545578263215,37.76571273803711,3.000060126867355,37.90846252441406,0.017624794227022678
6720,2006-10-30,38.87600326538086,39.23287963867188,37.6705436706543,37.70226669311523,4706681.0,0.028535467636405576,-1.52563517513568,7.789372420951415,77.16531854374949,54.50330331794548,-1.144469797970494,-1.282488813760338,-1.3533271951742023,-2.697746587864728,9.487732574314446,1.5623359680175852,-0.05966129080838556,1.2463014602661104,0.39655391159138986,2.096049008940831,0.8214276859287537,1.6711752346034672,-1.9673872352671893,78.97208130384617,17.47509281341653,0.42487377433735946,10,-0.61859130859375,-0.9159908294677734,-1.429499626159668,-2.9105472564697266,-1.0071945190429688,0,-0.0002040013105538696,-1.6383109373560807,37.79743576049805,-1.3333012666346795,37.76571273803711,1.8292545578263215,37.76571273803711,-0.0002040013105538696
6721,2006-10-31,39.20908737182617,39.60562133789063,38.82841873168945,39.217018127441406,4435455.0,0.008567858793805616,-1.020628883412115,-0.006756844595824301,83.37469041864351,58.44372388556199,-1.324691829695908,-1.5870090208581757,-1.6521513663171987,-3.00018489589624,10.188256321603383,0.777202606201179,0.09651546930383148,1.5095960617065458,0.40523373261794404,2.6139583907951476,0.9574148971622449,2.0617772262508467,-2.1145302530278443,80.84281372843502,13.963552066034381,0.5521811645443027,10,-0.7097911834716797,-1.062704086303711,-1.7566356658935547,-3.243631362915039,-1.1499404907226491,1,-0.015978904165005026,-1.52563517513568,38.87600326538086,-1.6383109373560807,37.79743576049805,-1.3333012666346795,37.76571273803711,-0.015978904165005026
6722,2006-11-01,38.66187286376953,39.32804870605469,38.431884765625,39.17736434936523,3887706.0,-0.013956318413313684,1.1941672309524365,64.9990379990371,70.37035484523399,60.64211865708572,-0.6771127479359293,-1.0268585693562073,-1.0809311940519777,-2.426588439994802,10.581247551347822,0.8961639404296875,0.22192433093881903,0.920745849609375,-0.2640588818345577,2.1055505810533077,0.32834348388740864,1.5131482153313414,-1.316209323061976,54.406010936011064,-15.771406368374265,0.5924023657219647,11,-0.14274978637695312,-0.5154895782470703,-1.1162357330322266,-2.6567630767822266,-0.6423797607421875,2,-0.010666624042005579,-1.020628883412115,39.20908737182617,-1.52563517513568,38.87600326538086,-1.6383109373560807,37.79743576049805,-0.010666624042005579
6723,2006-11-02,38.1622428894043,38.58256912231445,38.03535461425781,38.50326156616211,4305075.0,-0.01292306702589785,1.1904623747862204,0.6615408523454762,66.87370909692055,61.84891086462685,-0.0955272573992616,-0.5280697176821008,-0.5615836703441843,-1.8966292270481517,10.948247869650233,0.6265182495117188,0.295497774100447,0.40446166992187216,-0.7948286844840879,1.6037520243278323,-0.1951835072811079,1.0041068471248522,-0.5905835689784311,30.26809261146557,-44.83408014247312,0.5996451772029813,11,0.35688018798828125,-0.015859603881835938,-0.6166057586669922,-2.129375457763672,0.0951690673828125,3,-0.0051953203132786285,1.1941672309524365,38.66187286376953,-1.020628883412115,39.20908737182617,-1.52563517513568,38.87600326538086,-0.0051953203132786285
6724,2006-11-03,38.05914688110352,38.26534271240234,37.86880874633789,38.20189666748047,2294392.0,-0.0027015185821114285,1.9411897856689146,0.41859814756810304,61.55558049672125,62.72546118073531,0.0876529941622124,-0.41370482025272537,-0.4377718666543515,-1.7676743503894983,11.363945212238939,0.396533966064446,0.3489360130347521,0.28074588775635334,-0.9246719321728989,1.4861637076856056,-0.3219630222082728,0.8834547977209795,-0.2840913589311782,20.082047197838126,-54.823269124918866,0.6027089099646259,11,0.5115261077880788,0.08723640441893821,-0.513509750366218,-2.0262794494628977,0.15861129760741477,4,0.008960128904777376,1.1904623747862204,38.1622428894043,1.1941672309524365,38.66187286376953,-1.020628883412115,39.20908737182617,0.008960128904777376
6725,2006-11-06,38.06707763671875,38.24155044555664,37.93225479125977,38.05914688110352,2294518.0,0.00020837975270437958,-1.3636072120921345,-0.055557040164566446,60.41194968899597,63.701976003434936,0.10298505844610872,-0.4128197754816796,-0.4190985864109962,-1.7551359553886527,11.916047708786898,0.3092956542968679,0.39791427193446083,0.26964302062988565,-0.9416657949708593,1.4809518362306306,-0.33601138717048684,0.8752974284302582,1.538543701171882,11.415675551016328,-58.766978336346064,0.6056544078003735,11,0.5035953521728516,0.07930564880371094,-0.5214405059814453,-2.034210205078125,0.38066864013671875,0,0.0010416816981486665,1.9411897856689146,38.05914688110352,1.1904623747862204,38.1622428894043,1.1941672309524365,38.66187286376953,0.0010416816981486665
6726,2006-11-07,38.511192321777344,38.52705383300781,38.13052368164063,38.17017364501953,2467770.0,0.011666634599505121,1.1276404126411932,42.99951899955752,62.795703818793235,65.26005513310753,-0.27562628058064575,-0.7972480505725912,-0.8477741114944664,-2.1752313884171315,12.889081768859203,0.4599761962890625,0.44437331612988373,0.6499160766601548,-0.5709903724344301,1.8708225257547397,0.03946285211286238,1.2603693012074473,1.060961685180672,44.021791697927746,-23.54574646334526,0.6104532245472909,11,0.05948066711425781,-0.3648090362548828,-0.9536590576171875,-2.4783248901367188,0.3648109436035156,1,-0.016680438509201867,-1.3636072120921345,38.06707763671875,1.9411897856689146,38.05914688110352,1.1904623747862204,38.1622428894043,-0.016680438509201867
6727,2006-11-08,38.606361389160156,38.84428024291992,38.41602325439453,38.44774627685547,1870845.0,0.0024712054248445803,-2.857108499965643,0.4651214819455009,63.65548086678502,66.5022997894159,-0.2670971481761626,-0.8135803498822014,-0.935283859669191,-2.2410252770469867,13.384349785317895,0.4282569885253906,0.47750065229888605,0.6685543060302734,-0.5368163263184513,1.8739249383789982,0.0658689898559146,1.2712396222046323,0.9329946334838937,75.60986101660448,9.652169841412004,0.6026853161743614,11,-0.03568840026855469,-0.4599781036376953,-0.9814176559448242,-2.5734939575195312,0.7613410949707031,2,-0.014174205710312804,1.1276404126411932,38.511192321777344,-1.3636072120921345,38.06707763671875,1.9411897856689146,38.05914688110352,-0.014174205710312804
6728,2006-11-09,38.51912307739258,38.63015365600586,38.42395401000977,38.54291534423828,1826208.0,-0.002259687487463524,1.0799999999999284,-0.15,61.90479035833581,67.56750868157542,-0.06900528592831279,-0.6543312801153149,-0.8358730573568209,-2.124114324219491,14.113811112395286,0.20619964599608664,0.5246664059694055,0.5143020629882784,-0.6620839179052425,1.6906880438817993,-0.07389092745848558,1.1024950534350424,0.9880909206237831,66.66666666666666,2.7867702558699463,0.5881929904467609,11,0.11895942687988281,-0.3727397918701172,-0.8723697662353516,-2.486255645751953,0.674102783203125,3,-0.012970959213203792,-2.857108499965643,38.606361389160156,1.1276404126411932,38.511192321777344,-1.3636072120921345,38.06707763671875,-0.012970959213203792
6729,2006-11-10,38.59049987792969,38.61429214477539,38.41602325439453,38.51912307739258,1291699.0,0.0018530224687021146,2.3333333333333335,-3.0,58.558580030377186,65.50009329120071,-0.01794229676134762,-0.6220615519770192,-0.8886278997552637,-2.168267916520918,14.40241949712895,0.19826889038085938,0.5992652551432869,0.4996313095092759,-0.5744207307970939,1.5736833498156457,-0.03739471064390898,1.0366573296624608,0.8852149359515451,72.17398214838401,12.331677174139251,0.5370260201531837,11,0.1467151641845703,-0.44411659240722656,-0.9040937423706055,-2.5576324462890625,0.4679069519042969,4,-0.008631345077058095,1.0799999999999284,38.51912307739258,-2.857108499965643,38.606361389160156,1.1276404126411932,38.511192321777344,-0.008631345077058095
6730,2006-11-13,38.677734375,38.88393020629883,38.46360778808594,38.47153854370117,2054311.0,0.0022605174161063335,-2.785710604524918,2.888835444391,60.898890978662735,63.00278224231397,-0.15227191436365928,-0.6278055930122406,-0.9762962617192841,-2.223949943010922,15.248335917831973,0.4203224182128906,0.6724593865868016,0.5146970748901367,-0.5098623495282055,1.539256499308479,0.0024173626809655957,1.0269767870993078,0.7671112384288037,72.63153097958973,15.768174813615893,0.5122797122091705,11,-0.07930564880371094,-0.5313510894775391,-0.981414794921875,-2.644866943359375,0.49962997436522727,0,-0.011892532065848616,2.3333333333333335,38.59049987792969,1.0799999999999284,38.51912307739258,-2.857108499965643,38.606361389160156,-0.011892532065848616
6731,2006-11-14,38.868072509765625,38.923587799072266,38.3843002319336,38.63015365600586,2425907.0,0.0049211293743371964,2.090921016671181,1.153849000055501,65.41021634679484,62.45165574248739,-0.4426158541148766,-0.7359515048142953,-1.1600077105753712,-2.3790291662457292,16.387251451221935,0.5392875671386648,0.7570112612460846,0.6289009094238267,-0.3656921317282027,1.623493950575856,0.131604388847812,1.1261974299998414,0.5465212872197966,89.70580953660921,32.08954646316809,0.497296520576013,11,-0.4718742370605469,-0.7216892242431641,-1.2550249099731445,-2.835205078125,0.2696418762207031,1,-0.01081417744099733,-2.785710604524918,38.677734375,2.3333333333333335,38.59049987792969,1.0799999999999284,38.51912307739258,-0.01081417744099733
6732,2006-11-15,39.18529510498047,39.22494888305664,38.69359588623047,38.73324966430664,3218151.0,0.008161521133705385,1.0,1.899998396639356,68.22809772593914,62.602143367933905,-0.7574353108846665,-0.9757833869067554,-1.450162463860707,-2.66119619920385,17.918342123469923,0.5313529968261719,0.6763776190502142,0.8652311325073256,-0.16196104219906715,1.8924233072137184,0.3516350451541257,1.3788272198605256,0.19965191189044162,95.28295465374296,36.29732540799098,0.5135960873531976,11,-0.6384162902832031,-1.0389118194580078,-1.588109016418457,-3.112773895263672,-0.31722259521484375,2,-0.007893058831661026,2.090921016671181,38.868072509765625,-2.785710604524918,38.677734375,2.3333333333333335,38.59049987792969,-0.007893058831661026
6733,2006-11-16,39.47872924804688,39.55803680419922,39.16150665283203,39.1932258605957,2334742.0,0.007488373949469551,-1.2727580816197128,0.6315811680914243,70.22900202776088,63.565856871382756,-0.9437306463705966,-1.1798010183076784,-1.7097485725421748,-2.9168794869327,19.681469707046187,0.3965301513671875,0.541583217965254,1.0634977340698342,-0.024102163779673447,2.151097631919342,0.5196977851450839,1.6072976829945844,-1.5464744567871094,93.24315540417622,33.127102022972664,0.5437999489247521,11,-0.7335834503173899,-1.3323459625244212,-2.012399673461921,-3.4062080383300852,-0.341014862060554,3,-0.0028123185834689757,1.0,39.18529510498047,2.090921016671181,38.868072509765625,-2.785710604524918,38.677734375,-0.0028123185834689757
6734,2006-11-17,39.375633239746094,39.51838302612305,39.18529510498047,39.33597946166992,2756650.0,-0.002611431782746365,1.0488050963783333,0.13889074462541243,57.855373561322594,63.28179285719682,-0.70878923070984,-0.9880765631017141,-1.5827643480872098,-2.7820737970959755,21.317526426681006,0.3330879211425781,0.4809560383953482,0.8719749450683594,-0.22649810873618748,1.9704479988729062,0.3227384181660824,1.4212114719706364,-1.4108628082275345,84.45958243415397,25.624555167616805,0.5492365269022751,11,-0.5313529968261719,-1.2292499542236328,-1.9093036651611328,-3.303112030029297,-0.245849609375,4,-0.004632493858315101,-1.2727580816197128,39.47872924804688,1.0,39.18529510498047,2.090921016671181,38.868072509765625,-0.004632493858315101
6735,2006-11-20,39.16150665283203,39.40735626220703,39.11392211914063,39.25667190551758,2502824.0,-0.0054380480844666845,-2.0833550455959067,-2.3999037999037998,49.22284764374484,61.77369772663589,-0.36106128422670736,-0.7183374931750848,-1.348279217840883,-2.543872091916036,22.44866823050002,0.29343414306639914,0.4655508663535173,0.5991615295410142,-0.5086381315229147,1.7069611906049431,0.0452616990090462,1.1530613600729822,-1.164870893859856,66.21642702997822,9.745321295645681,0.5538998305319653,11,-0.190338134765625,-0.9120254516601491,-1.7625865936279297,-3.0889854431152344,-0.10309982299804688,0,-0.002632682749211579,1.0488050963783333,39.375633239746094,-1.2727580816197128,39.47872924804688,1.0,39.18529510498047,-0.002632682749211579
6736,2006-11-21,39.01875305175781,39.16943359375,38.89186477661133,39.07426834106445,1714237.0,-0.0036452530373699554,1.258072524710227,0.5833567162384254,56.7164521992838,61.00269454135798,-0.15504314070463465,-0.5145184306668753,-1.187428817984852,-2.3767427024755676,23.42576127981327,0.2775688171386719,0.4882217302883163,0.4008934020996122,-0.6798864249649696,1.481673229164194,-0.13949651143267516,0.9412833156318996,-0.9908892718810947,37.61473557862035,-18.327862805056732,0.5403899135322907,11,-0.04758453369140625,-0.7256526947021484,-1.6218156814575195,-2.0857582092285156,0.039653778076171875,1,0.0040650017030789964,-2.0833550455959067,39.16150665283203,1.0488050963783333,39.375633239746094,-1.2727580816197128,39.47872924804688,0.0040650017030789964
6737,2006-11-22,39.28046417236328,39.4390754699707,38.97909927368164,39.002891540527344,1974872.0,0.006707316357811743,-1.8292545578263215,-4.999931285645571,73.11480322038844,62.248251526030494,-0.3476343772205297,-0.6924309222114999,-1.4186805523288797,-2.6139548787951696,24.968210373383016,0.4599761962890625,0.5299053382355936,0.586866950988771,-0.45404061995573386,1.6277745219332758,0.0664131655165221,1.1073207364610198,-1.2219969320001098,58.33319017596903,-0.8216562307076174,0.5204537854722513,11,-0.309295654296875,-0.8366813659667969,-1.8874921798706055,-2.2245445251464844,-0.8882293701171875,2,-0.00363411658656998,1.258072524710227,39.01875305175781,-2.0833550455959067,39.16150665283203,1.0488050963783333,39.375633239746094,-0.00363411658656998
6738,2006-11-24,39.16150665283203,39.4232177734375,38.89979553222656,38.99496078491211,1191959.0,-0.003028414303081095,-1.9333532863724305,0.6000082458358529,72.63847782114314,63.812684613893374,-0.14301119864259704,-0.48859283382441987,-1.2697622656711332,-2.469295279732563,26.517587545755184,0.5234222412109375,0.5271877996903171,0.3981197357177706,-0.5651125751622175,1.3613520465977587,-0.08349641972222344,0.8797358911577646,-1.073048021192136,43.038151950218584,-20.189209393662303,0.4816161554399942,11,-0.190338134765625,-0.6622104644775391,-1.7843952178955078,-2.1055870056152344,-0.3806724548339844,4,-0.007492922723012385,-1.8292545578263215,39.28046417236328,1.258072524710227,39.01875305175781,-2.0833550455959067,39.16150665283203,-0.007492922723012385
6739,2006-11-27,38.46360778808594,39.05047607421875,38.25741195678711,39.04254531860352,2453270.0,-0.01782104225286807,1.6666623910519935,-3.4761446666209,56.34514853854284,63.30671323165783,0.5978672492130315,0.2759194370158369,-0.5547636460160561,-1.7502513791359888,27.33169202600676,0.9040946960449219,0.49665163614299246,-0.333087730407712,-1.1965867241780046,0.5304112633625806,-0.7648372272928583,0.0986617664774343,-0.34575759299485753,17.44962326401219,-50.16980479043127,0.43174949688514747,11,0.44411659240722656,0.055515289306640625,-1.086496353149414,-1.4076881408691406,0.20619583129883523,0,0.017525828612187322,-1.9333532863724305,39.16150665283203,-1.8292545578263215,39.28046417236328,1.258072524710227,39.01875305175781,0.017525828612187322
6740,2006-11-28,38.868072509765625,38.9473762512207,38.28120422363281,38.32085800170898,3150691.0,0.010515517002670949,-1.1265716425453152,-0.9452047573551221,55.78407854387177,62.23714236466637,0.24947646046232563,-0.13615040298273584,-0.9432121202723778,-2.113276340694526,26.15650140473276,0.6661720275878906,0.4910370428945683,0.07177352905273438,-0.7915793895120942,0.9351264476175629,-0.3599029302296799,0.5034499883351486,-0.7214185824923831,51.678040843733655,-18.14450235727527,0.431676459282416,11,0.03965187072753906,-0.3489494323730469,-1.5107879638671875,-1.6733665466308594,-0.17447662353515625,1,0.006733318729394533,1.6666623910519935,38.46360778808594,-1.9333532863724305,39.16150665283203,-1.8292545578263215,39.28046417236328,0.006733318729394533
6741,2006-11-29,38.58256912231445,38.852210998535156,38.47153854370117,38.852210998535156,1297877.0,-0.007345447536134975,1.8235410624602109,-0.49275352215769425,49.63679879806432,60.171442483791395,0.5478326777335667,0.10541381426438079,-0.6288284787593312,-1.79238461491979,24.478167106007504,0.3965339660644531,0.49468970793422784,-0.18240394592285014,-1.0279752800431012,0.663167388197401,-0.6051896129829757,0.2403817211372754,-0.4076875375026887,27.516899853437753,-39.85622458893242,0.4227856670601249,11,0.32515525817871094,-0.011896133422851562,-1.1658048629760742,-1.3878631591796875,-0.039653778076171875,2,0.012332971037025242,-1.1265716425453152,38.868072509765625,1.6666623910519935,38.46360778808594,-1.9333532863724305,39.16150665283203,0.012332971037025242
6742,2006-11-30,38.24948120117188,38.74911117553711,38.24155044555664,38.52705383300781,2525395.0,-0.008633119274318313,-2.4594524323340528,1.029412180802124,46.171171415168956,57.4983501935034,0.8204997878163667,0.42796423429154373,-0.28343001590457106,-1.42080066946302,23.515009589382117,0.5075607299804688,0.47444086166023425,-0.4948722839355426,-1.3706042248780932,0.38085965700700797,-0.9327382544068215,-0.05700631346426377,-0.04693651197236903,0.671149605994784,-64.03225575927202,0.4378659704712769,11,0.6304855346679616,0.32119178771971946,-0.8327169418335032,-1.0151214599609446,0.07930755615233664,3,0.021148669295868006,1.8235410624602109,38.58256912231445,-1.1265716425453152,38.868072509765625,1.6666623910519935,38.46360778808594,0.021148669295868006
6743,2006-12-01,37.9639778137207,38.40016174316406,37.75778198242188,38.33671951293945,2649345.0,-0.0074642420886595895,1.5714416601768006,1.3428618547633788,41.61357033073088,55.69370539010431,0.9706094579038336,0.7355653300893294,0.019757178111404983,-1.0935119516774066,23.450971101059658,0.6423797607421804,0.41040880496211685,-0.7704624176025376,-1.6778558557061345,0.1369310205010592,-1.224159136654336,-0.3167656985507392,1.5940589904785156,15.95086050189996,-45.83268585877536,0.453696719051797,12,0.6344509124755859,0.6066951751708984,-0.5452308654785156,-0.5472145080566406,0.4044647216796875,4,0.011280614234544517,-2.4594524323340528,38.24948120117188,1.8235410624602109,38.58256912231445,-1.1265716425453152,38.868072509765625,0.011280614234544517
6744,2006-12-04,38.40016174316406,38.59843063354492,38.06707763671875,38.06707763671875,2431455.0,0.011489415876902997,-2.190503458701727,-0.8936056983789095,46.60194084078195,55.402493523108454,0.4263373027692552,0.34386968066420565,-0.38436148301016715,-1.475705967938282,23.58305419272269,0.6344528198242188,0.3081108675761115,-0.3513292312622056,-1.2171577042079207,0.5144992416835095,-0.7842434677350596,0.08158500521064838,1.121869964599611,53.999903798361096,-6.146595266439455,0.4329142364728565,12,0.19826698303222656,0.17051124572753906,-0.929865837097168,-0.9437446594238281,0.2220611572265696,0,0.009913303422524056,1.5714416601768006,37.9639778137207,-2.4594524323340528,38.24948120117188,1.8235410624602109,38.58256912231445,0.009913303422524056
6745,2006-12-05,38.10673141479492,38.46360778808594,37.9639778137207,38.44774627685547,3585334.0,-0.00764138261530567,1.680864999846486,-1.0238100691740346,40.90908676818245,53.646119586319415,0.6195673683845087,0.675032350456938,-0.08360192239013031,-1.130710208713296,23.792200480543823,0.4996299743652344,0.15108362974881118,-0.6467422485351548,-1.5061293788081969,0.2126448817378872,-1.0764358136716723,-0.21704868339863737,1.3800152984619132,31.884153950183947,-23.51025927750472,0.4296935651365203,12,0.4916973114013672,0.5313510894775391,-0.6066951751708984,-0.6503143310546875,0.4361839294433594,1,0.014776187400088459,-2.190503458701727,38.40016174316406,1.5714416601768006,37.9639778137207,-2.4594524323340528,38.24948120117188,0.014776187400088459
6746,2006-12-06,37.86880874633789,38.05914688110352,37.68640518188477,37.90846252441406,2421872.0,-0.006243586359250375,1.1860241395124205,0.11628167123440908,33.97684294001252,49.29745733294431,0.7568020589503064,0.9089647920073531,0.14906536011565663,-0.8461342645027088,23.75226081630664,0.42032623291014914,0.05809921768098292,-0.8525457382202148,-1.794145001787804,0.08905352534737432,-1.323345370004013,-0.3817461064364167,1.5833586723022464,17.16406659439535,-31.81388808779093,0.47079963178379575,12,0.6860027313232422,0.7772045135498118,0.23990345001220703,0.05154991149902344,0.9834022521972656,2,0.021780118445694052,1.680864999846486,38.10673141479492,-2.190503458701727,38.40016174316406,1.5714416601768006,37.9639778137207,0.021780118445694052
6747,2006-12-07,38.05914688110352,38.20189666748047,37.7181282043457,37.86880874633789,3762621.0,0.005026250919077047,1.0333338677868813,-4.800000000000179,32.2772771390282,44.81287947937598,0.4190709538531081,0.7120351410755177,-0.02678358840640982,-0.9886185170301545,23.149330822280838,0.4837684631347656,0.011273140707452,-0.6348468780517535,-1.6212509678392237,0.35155721173571663,-1.1280489229454886,-0.14164483315801846,1.3223900480664028,40.8696597819998,-2.405398661198795,0.4932020448937348,12,0.3092937469482351,0.5630741119384695,0.26369285583495383,0.04758262634276633,0.1824035644531179,3,0.012710964453461093,1.1860241395124205,37.86880874633789,1.680864999846486,38.10673141479492,-2.190503458701727,38.40016174316406,0.012710964453461093
6748,2006-12-08,38.019493103027344,38.15431213378906,37.9163932800293,37.987770080566406,2517199.0,-0.0010418987635234522,-1.7272289999562727,0.16666666666666044,32.79680619404796,42.19639699665432,0.3125636204249105,0.7508343571400076,0.023873607221290172,-0.904907829177354,22.513817742182013,0.23791885375976562,-0.057714084143853484,-0.6495191574096708,-1.6789397158202846,0.37990140100094294,-1.1642294366149812,-0.13480887820436038,1.2942385562511731,36.521779138537745,-1.4799447691469325,0.5147102792053078,12,0.2973976135253906,0.6027278900146484,0.3132600784301758,0.08723640441894531,-0.023792266845703125,4,0.008135186165126651,1.0333338677868813,38.05914688110352,1.1860241395124205,37.86880874633789,1.680864999846486,38.10673141479492,0.008135186165126651
6749,2006-12-11,38.25741195678711,38.40016174316406,38.1622428894043,38.25741195678711,2812257.0,0.006257812357335801,-1.4999599166265833,0.0,38.60000173162343,40.28705512862673,0.047293383094746844,0.5129828121384321,-0.19544836813582833,-1.090734126927721,21.673439862099208,0.38066864013671875,-0.19703832600139748,-0.3949459075927706,-1.4403680078364118,0.6504761926508706,-0.9176569577145912,0.12776514252905002,0.991226643395656,73.46948792327414,37.424166982597015,0.5227110501218204,12,0.011896133422851562,0.3648090362548828,0.07534122467041016,-0.1506824493408203,-0.7296180725097656,0,0.002902197847013177,-1.7272289999562727,38.019493103027344,1.0333338677868813,38.05914688110352,1.1860241395124205,37.86880874633789,0.002902197847013177
6750,2006-12-12,38.21775817871094,38.47153854370117,38.10673141479492,38.25741195678711,2357943.0,-0.0010364992310760712,-1.787901756431747,-100.0,39.63040515180851,39.17523361237609,-0.016763833490372804,0.5443168500380295,-0.12960505544049994,-0.9923580069003322,20.419665100470816,0.36480712890625,-0.3390128544777298,-0.41160087585448935,-1.474760418360674,0.6515586666516953,-0.9431806471075816,0.11997889539860296,0.9683910847399062,67.67678239998416,30.51511813889961,0.5315797712530936,12,0.0,0.4044628143310547,0.14076995849609375,-0.11102867126464844,-0.6185874938964844,1,0.01058316188480668,-1.4999599166265833,38.25741195678711,-1.7272289999562727,38.019493103027344,1.0333338677868813,38.05914688110352,0.01058316188480668
6751,2006-12-13,38.44774627685547,38.64601135253906,38.34465026855469,38.3843002319336,2441291.0,0.006017833308512799,-3.222340994120791,-1.599999999999821,39.13044344237484,38.39293050428786,-0.29936968118489204,0.29642210036939787,-0.3465538684673959,-1.165362547786465,19.43247342140018,0.428253173828125,-0.3866000081338541,-0.16059646606445455,-1.2205000754985846,0.8993071433696755,-0.6905482707815196,0.3693553386526105,0.6784132233327327,78.63253836761375,42.32518300046691,0.5299518047170657,12,-0.2815380096435547,0.17447471618652344,-0.0892181396484375,-0.3410167694091797,-0.5789375305175781,2,0.002475283380656945,-1.787901756431747,38.21775817871094,-1.4999599166265833,38.25741195678711,-1.7272289999562727,38.019493103027344,0.002475283380656945
6752,2006-12-14,38.87600326538086,39.04254531860352,38.41602325439453,38.50326156616211,2435743.0,0.011138675995247871,-1.2898431509236927,5.874939874940533,46.55172890414431,38.94161479022269,-0.7033759152546608,-0.16463526082200985,-0.7570376885871042,-1.536986168288088,18.229637818075222,0.6265220642089915,-0.4558307341646639,0.2831251144409208,-0.7500217845989212,1.3162720134807628,-0.23344833507899665,0.7996985639608383,0.19256606207520832,85.2114059631313,47.70010473546298,0.5165734495199208,12,-0.5115280151367116,-0.2537822723388672,-0.5174751281738281,-0.7692737579345703,-1.2213211059570312,3,-0.0006120039316616088,-3.222340994120791,38.44774627685547,-1.787901756431747,38.21775817871094,-1.4999599166265833,38.25741195678711,-0.0006120039316616088
6753,2006-12-15,39.36770248413086,39.47872924804688,38.97909927368164,39.24874114990234,4639852.0,0.01264788500488323,1.9302533698751922,0.3191522023907183,61.49193489731574,40.596058574282,-1.089599913317592,-0.7010204934156405,-1.2248837068191563,-1.9605135612455342,16.78388038264725,0.6027259826660227,-0.47120687986141263,0.7803756713867216,-0.2337476139840433,1.7944989567574865,0.2733140287013356,1.2874373140721076,-1.6812973022460866,91.90765748857905,49.71645997532663,0.5070616426853836,12,-0.785135269165032,-0.7454814910888672,-1.0091743469238281,-1.2213191986083984,-1.9905929565429688,4,-0.028605988348651357,-1.2898431509236927,38.87600326538086,-3.222340994120791,38.44774627685547,-1.787901756431747,38.21775817871094,-0.028605988348651357
6754,2006-12-18,39.1932258605957,39.431148529052734,39.129783630371094,39.24081039428711,2208018.0,-0.004431973738002304,-2.454652789924786,-0.3999999999999761,54.38967288473045,42.09390147612066,-0.8837303648081303,-0.5701414972336067,-1.0222090803562764,-1.7232527923979006,15.259992418922415,0.3013648986816406,-0.4492005659309086,0.6150194168090835,-0.372176686026954,1.6022155196451209,0.12142136539106474,1.1086174682271022,-1.4709741973876902,79.19068233697803,36.62152448395595,0.4935980514180173,12,-0.6106586456298757,-0.5710048675537109,-0.8009929656982422,-1.0468425750732422,-1.6892242431640625,0,-0.030554387859613175,1.9302533698751922,39.36770248413086,-1.2898431509236927,38.87600326538086,-3.222340994120791,38.44774627685547,-0.030554387859613175
6755,2006-12-19,39.058406829833984,39.22494888305664,38.64601135253906,38.87600326538086,2048132.0,-0.0034398554291307226,1.2461741112393807,-3.8332531665864997,56.6964074813717,44.61829753627168,-0.6701981297851418,-0.4674066617705037,-0.8614556292163229,-1.5369395794238159,13.459815565683153,0.5789375305175781,-0.38190347642181166,0.4853553771972656,-0.4900218495986195,1.4607326039931507,-0.002333236200676936,0.9730439905952082,-1.3010256149291948,62.937112334001185,17.701218551333227,0.4876886133979408,12,-0.4599781036376953,-0.4361858367919922,-0.616607666015625,-0.9120235443115234,-1.4988899230957031,1,-0.039187797705755645,-2.454652789924786,39.1932258605957,1.9302533698751922,39.36770248413086,-1.2898431509236927,38.87600326538086,-0.039187797705755645
6756,2006-12-20,39.17736434936523,39.359771728515625,38.89979553222656,38.89979553222656,2213188.0,0.0030456316369866787,-2.3143218393963965,1.521729128325208,63.89544894184129,48.13142773658424,-0.6526498728050569,-0.6048849188208933,-0.9379887147822998,-1.6012889930555971,12.261069850372005,0.4599761962890625,-0.36123055298588724,0.5963823318481403,-0.39667247382966764,1.5894371375259482,0.09985492900923987,1.0929097346870407,-1.385556173797596,71.64174282616852,19.9107746911224,0.4965274028389032,12,-0.47980308532714133,-0.5551433563232351,-0.8049583435058523,-1.0309810638427663,-1.3323478698730398,2,-0.040283303656601044,1.2461741112393807,39.058406829833984,-2.454652789924786,39.1932258605957,1.9302533698751922,39.36770248413086,-0.040283303656601044
6757,2006-12-21,39.13771438598633,39.33597946166992,38.97909927368164,39.13771438598633,1671366.0,-0.001012063063388302,-1.24997594997595,0.0,68.97439312874477,52.15115961821722,-0.49608422244484984,-0.6076313234274551,-0.8503869320755939,-1.4982229017790303,10.603117070118222,0.35688018798828125,-0.28476604478352385,0.5638698577880845,-0.40988106072580166,1.5376207763019707,0.07699439853114143,1.0507453170450276,-1.3121677889691128,59.04797244058366,2.675765461165426,0.48687545925694414,12,-0.3449840545654297,-0.5154933929443359,-0.8664236068725586,-0.9913311004638672,-0.6741065979003906,3,-0.03242155704684646,-2.3143218393963965,39.17736434936523,1.2461741112393807,39.058406829833984,-2.454652789924786,39.1932258605957,-0.03242155704684646
6758,2006-12-22,38.868072509765625,39.24081039428711,38.86014175415039,39.098060607910156,1632907.0,-0.006889566252168522,-2.0967601787487586,-100.0,57.99462940271658,54.30611824833868,-0.10439052243565783,-0.38061424227413454,-0.538261560008344,-1.1877426693026933,8.97702423304381,0.38066864013671875,-0.15375541671956228,0.3088996887207003,-0.6359840074138035,1.253783384855204,-0.16354215934654803,0.7813415367879486,-1.009462259727819,28.283103114872777,-27.21645634443895,0.47244184806725176,12,-0.07534217834472656,-0.2458515167236328,-0.5214414596557617,-0.7216892242431641,-0.007930755615234375,4,-0.031218176564761002,-1.24997594997595,39.13771438598633,-2.3143218393963965,39.17736434936523,1.2461741112393807,39.058406829833984,-0.031218176564761002
6759,2006-12-26,39.13771438598633,39.1932258605957,38.78083419799805,38.78083419799805,1211504.0,0.006937361664974606,-1.3110930585544178,-1.5517332891026705,67.75953339711711,57.43157694226186,-0.26376764571843836,-0.629435830956723,-0.7514397116693061,-1.4254538277110385,8.762241897161019,0.41239166259765625,-0.013364454899196687,0.5448362350463896,-0.43320491981609877,1.5228773899088779,0.055815657615141845,1.0338568124776373,-1.2467017559883402,68.88909079248349,9.972631368000627,0.48902057743124455,12,-0.22602462768554688,-0.5353202819824219,-0.6919498443603516,-0.9913311004638672,-0.190338134765625,1,-0.04498486654164047,-2.0967601787487586,38.868072509765625,-1.24997594997595,39.13771438598633,-2.3143218393963965,39.17736434936523,-0.04498486654164047
6760,2006-12-27,39.129783630371094,39.359771728515625,39.06633758544922,39.25667190551758,1144548.0,-0.00020263716825719147,-1.3125046973409293,-0.3555486670799752,73.59055569908067,61.26047830411807,-0.12612433640382648,-0.6333660421579879,-0.6977339742986999,-1.3910126024145484,8.652651413447062,0.29343414306640625,0.1373278242807956,0.5238199234008789,-0.4764739598421599,1.5241138066439177,0.02367298177935595,1.0239668650224019,-1.2070166680121304,60.27410799591474,-3.7616623243601524,0.5001469416215207,12,-0.18240737915039062,-0.5472164154052663,-0.6344518661499023,-0.9834003448486328,-0.4282569885253906,2,-0.04154845394232087,-1.3110930585544178,39.13771438598633,-2.0967601787487586,38.868072509765625,-1.24997594997595,39.13771438598633,-0.04154845394232087
6761,2006-12-28,39.058406829833984,39.28046417236328,38.9473762512207,39.02668380737305,1188807.0,-0.0018241041456132923,-2.499959916626583,-0.25000751585846137,69.56521089646674,63.817531858820544,0.04580056044063241,-0.5528581875351577,-0.5840470877567725,-1.287319684048427,8.43537415391528,0.3330879211425781,0.25113752492607944,0.42865123748779155,-0.5917334884799743,1.4490359634555574,-0.08154112549609493,0.938843600471678,-1.1045206217612602,47.94517840081705,-18.235213314335418,0.5101923629838832,12,0.003963470458984375,-0.47583961486815696,-0.44808197021484375,-0.9120235443115234,-0.3965339660644531,3,-0.038375603224830135,-1.3125046973409293,39.129783630371094,-1.3110930585544178,39.13771438598633,-2.0967601787487586,38.868072509765625,-0.038375603224830135
6762,2006-12-29,39.058406829833984,39.1932258605957,38.89186477661133,38.923587799072266,1513749.0,0.0,-2.0399815292261514,4.24987974987975,70.6624706198325,64.83648027243352,0.08313838568668075,-0.5155823975513982,-0.5480234494994392,-1.2529026448471186,8.68510230220812,0.301361083984375,0.37125766428473383,0.3882049560546861,-0.6328413530013961,1.4092512651107683,-0.12231819847335856,0.8987281105827307,-1.0740237609617793,47.94517840081705,-21.078575140433493,0.5105231545280415,12,-0.019826889038085938,-0.47583961486815696,-0.4262723922729492,-0.9120235443115234,-0.22205734252929688,4,-0.03106604822946779,-2.499959916626583,39.058406829833984,-1.3125046973409293,39.129783630371094,-1.3110930585544178,39.13771438598633,-0.03106604822946779
6763,2007-01-03,38.392234802246094,39.08219909667969,38.21775817871094,38.62222290039063,3311964.0,-0.01705579109998534,-1.9862815123281894,-1.7059023258446568,52.29114076678634,64.60331003710641,0.6664759274324368,0.19427942003019183,0.14691829749249052,-0.5579906637447749,8.887066728528936,0.86444091796875,0.46841227845474265,-0.2993799209594741,-1.2750186593539752,0.676258817435027,-0.7871992901567211,0.18843944823777292,-0.3779648097903987,15.277981908795745,-50.98646407187153,0.4878193691972496,1,0.3965301513671875,0.19033241271973367,0.31524085998535156,-0.2458515167236328,0.31722259521484375,2,0.0018590474403867852,-2.0399815292261514,39.058406829833984,-2.499959916626583,39.058406829833984,-1.3125046973409293,39.129783630371094,0.0018590474403867852
6764,2007-01-04,38.78083419799805,38.86014175415039,38.30499649047852,38.30499649047852,4334580.0,0.010121822752793275,-1.333338677868853,-2.068966661137739,58.55423976930151,64.80973584687638,0.23828518883812677,-0.17321975784308563,-0.2088252119512788,-0.9187176368277363,9.511302159128409,0.5551452636718679,0.5134802765557964,0.07018585205078409,-0.8963224267309542,1.0366941308325224,-0.4130682873400815,0.5534399914416497,-0.7372750204305305,49.30554627687292,-16.087073882927626,0.48325413939086764,1,0.007930755615234375,-0.19826698303221946,-0.045601844787597656,-0.6344509124755859,0.12688827514648438,3,0.002045019345056742,-1.9862815123281894,38.392234802246094,-2.0399815292261514,39.058406829833984,-2.499959916626583,39.058406829833984,0.002045019345056742
6765,2007-01-05,38.66980361938477,38.83634948730469,38.55877685546875,38.78083419799805,1935531.0,-0.0028630270830792837,1.4999656428227857,-0.2333370745081577,53.49999458866014,63.654685363189586,0.32228740976956516,-0.01880653993230652,-0.07782360341651184,-0.7823299821184406,9.968923505733434,0.2775726318359375,0.44374259646512826,-0.06899833679198508,-0.9933196318206114,0.8553229582366413,-0.5311589843063018,0.39316231072233165,-0.5975410404076698,42.537206280377724,-20.30570233159954,0.4621606475143146,1,0.11896133422850852,-0.08723640441894531,0.04362010955809836,-0.5234203338623118,1.2926979064941335,4,0.007178020208429059,-1.333338677868853,38.78083419799805,-1.9862815123281894,38.392234802246094,-2.0399815292261514,39.058406829833984,0.007178020208429059
6766,2007-01-08,38.69359588623047,38.83634948730469,38.431884765625,38.55084609985352,2745428.0,0.0006152673305475087,-1.1250012526179716,-1.2856799285370897,46.704816562126545,61.18028796689868,0.24882233707323564,0.023568776998658336,-0.0783999020091315,-0.7804960235067568,10.022704614969058,0.4044647216796875,0.4189967747288392,-0.08644542694091939,-0.9160805439961948,0.743189690114356,-0.5012629854685571,0.3283721315867183,-0.5932039738719723,48.78046872861372,-10.768952778587412,0.4148175585276392,1,0.0951690673828125,-0.11102867126464133,0.019827842712402344,-0.5472126007080078,1.9192161560058594,0,0.00020496300314265525,1.4999656428227857,38.66980361938477,-1.333338677868853,38.78083419799805,-1.9862815123281894,38.392234802246094,0.00020496300314265525
6767,2007-01-09,38.54291534423828,38.923587799072266,38.28120422363281,38.66187286376953,1772114.0,-0.0038941984724094603,-1.000011876766669,-0.8333288795062012,33.006477899531845,58.40382668876705,0.34224889696798755,0.22382599114236257,0.0988263064968038,-0.6089840739408814,10.496920835167641,0.6423835754394531,0.3884440349957643,-0.26131439208984375,-1.0282957446462007,0.5056669604665132,-0.6448050683680222,0.1221762841883347,-0.41495668516601825,37.61473557862035,-17.10456915646018,0.3834906762781792,1,0.245849609375,0.03965187072754617,0.19628334045410156,-0.3965320587158203,1.8874931335449219,1,0.0030863653791832757,-1.1250012526179716,38.69359588623047,1.4999656428227857,38.66980361938477,-1.333338677868853,38.78083419799805,0.0030863653791832757
6768,2007-01-10,38.32878875732422,38.55084609985352,38.17810440063477,38.511192321777344,2414307.0,-0.005555536860707977,1.8484972159867852,1.5333504361210877,32.47586833024755,54.48341945911487,0.5272827798807,0.48729624774095015,0.3375577044150475,-0.38164451046444015,11.06575842870177,0.37274169921875,0.3112829632731007,-0.49090576171875,-1.2016779478637218,0.21986642442622184,-0.8462918547912395,-0.13551966864626053,-0.17381468647246123,20.212972818076853,-30.11331670587148,0.3553860930724874,1,0.44014930725097656,0.25377845764160867,0.3965311050415039,-0.1824054718017578,2.0857582092285156,2,0.013242284623029787,-1.000011876766669,38.54291534423828,-1.1250012526179716,38.69359588623047,1.4999656428227857,38.66980361938477,0.013242284623029787
6769,2007-01-11,38.36844253540039,38.61429214477539,38.18603515625,38.30499649047852,2201588.0,0.001034569037055677,-1.8420799473431053,-0.3478333612179634,35.451488875661425,50.24574536762384,0.41016552721470845,0.4810508246510068,0.32245413131593637,-0.4083537442174361,12.145316206163791,0.4282569885253906,0.21624516454543397,-0.45680351257324503,-1.150616244973321,0.23700921982683099,-0.803709878773283,-0.10989714637320702,-0.1903381347656179,25.532176191255225,-22.240605230771138,0.3469063662000388,1,0.3608417510986328,0.2141246795654368,0.2161083221435547,-0.2220592498779297,1.8319778442382812,3,0.008887899521746512,1.8484972159867852,38.32878875732422,-1.000011876766669,38.54291534423828,-1.1250012526179716,38.69359588623047,0.008887899521746512
6770,2007-01-12,38.62222290039063,38.74911117553711,38.32878875732422,38.37636947631836,2505850.0,0.0066142993621931545,-1.4651266849376363,3.875000000000546,38.92409350440617,46.841176768505996,0.085843542782996,0.2731290627513303,0.06190831923836271,-0.6508747883762211,13.081080520170143,0.4203224182128906,0.18673302720943497,-0.22324638366698224,-0.8640573522456876,0.4175645849117231,-0.5436518679563349,0.09715910062237043,-0.4441184997558594,59.57456607172155,14.208805545135306,0.32040548428935195,1,0.06344223022460227,-0.03965568542480469,-0.03767204284668679,-0.47583961486817117,1.6733627319335866,4,0.007392106184313185,-1.8420799473431053,38.36844253540039,1.8484972159867852,38.32878875732422,-1.000011876766669,38.54291534423828,0.007392106184313185
6771,2007-01-16,38.54291534423828,38.566707611083984,38.32878875732422,38.47153854370117,3370219.0,-0.00205341770091505,2.999935866602533,0.2903225806451529,38.31773180150117,43.24731689980253,0.09425025054608227,0.37938318860010156,0.12265143956577162,-0.5538167919962618,13.69770124748985,0.29343414306641336,0.09592777895879578,-0.30731239318847514,-0.9370050920694695,0.3223803056925192,-0.6221587426289688,0.00753395625201847,-0.35688018798828125,48.936159325363846,5.082123342623149,0.31484634944049694,1,0.08723640441894531,0.03965187072754617,0.07534027099609375,-0.3965320587158203,1.8319778442382812,1,0.036831313069130234,-1.4651266849376363,38.62222290039063,-1.8420799473431053,38.36844253540039,1.8484972159867852,38.32878875732422,0.036831313069130234
6772,2007-01-17,38.852210998535156,38.86014175415039,38.54291534423828,38.59843063354492,2523377.0,0.008024708342232678,1.3529461696258047,3.555502111057667,49.693247007719734,42.95866203768401,-0.27644090637214447,0.07190003752816665,-0.1843563083463664,-0.8456625680186676,13.29857960674516,0.3172264099121094,-0.007744360803236816,0.0031728744506835938,-0.6264046786918342,0.6327504275932014,-0.3116159021205789,0.31796165102194607,-0.6403219604492207,98.83719629513624,50.82360728889907,0.31478877657125914,1,-0.3013648986816406,-0.2537822723388672,-0.2517986297607422,-0.7058277130126953,1.7368087768554759,2,0.04531533723441261,2.999935866602533,38.54291534423828,-1.4651266849376363,38.62222290039063,-1.8420799473431053,38.36844253540039,0.04531533723441261
6773,2007-01-18,38.24155044555664,38.86014175415039,38.2098274230957,38.82048797607422,2056328.0,-0.015717523849583248,-1.024691651276448,-2.281254227606836,34.68832286153767,40.306893492376915,0.34709834856337096,0.6259595399702391,0.43765042540412225,-0.2204194172624412,12.425955357804924,0.6503143310546875,-0.11188458886876163,-0.5511800765991239,-1.186850488341257,0.08449033514300908,-0.8690152824701869,-0.23334487072806098,1.2371788024902415,8.235387322947378,-35.603475523168015,0.3178352058710665,1,0.309295654296875,0.4560108184814453,0.2537803649902344,-0.09516716003417969,2.4109153747558594,3,0.05723769059371109,1.3529461696258047,38.852210998535156,2.999935866602533,38.54291534423828,-1.4651266849376363,38.62222290039063,0.05723769059371109
6774,2007-01-19,37.99570083618164,38.31292724609375,37.940185546875,38.28913497924805,2919562.0,-0.006428860925108415,1.1860485927782003,0.5068494053306098,32.08018237294591,37.926914357297555,0.5250826816608622,0.8195103001070834,0.6955469562603511,0.03961765269883699,11.694649638588173,0.37274169921875,-0.23313548478868995,-0.7371534347534165,-1.4364044082563794,-0.03790246125045371,-1.0867789215048944,-0.3875279480019387,1.4576503753662209,6.034557826514238,-34.24957939382612,0.349625486751481,1,0.4361858367919922,0.7137565612792969,0.47385501861572266,0.1506824493408203,1.5544052124023438,4,0.06366104788538962,-1.024691651276448,38.24155044555664,1.3529461696258047,38.852210998535156,2.999935866602533,38.54291534423828,0.06366104788538962
6775,2007-01-22,37.527793884277344,38.10673141479492,37.46434783935547,38.05914688110352,3274515.0,-0.012314734077986222,1.0506335279683876,1.8108083513169426,28.5077941458471,35.90502297771095,0.909615504061513,1.2299270986834614,1.1700564203343902,0.521794444724847,12.345228978170397,0.6423835754394531,-0.2659667626835329,-1.1285297393798857,-1.9932254760920358,-0.2638340026677355,-1.5608776077359607,-0.6961818710238106,1.8650307006836044,4.545516658968732,-33.33325611512753,0.43234786835607414,1,0.6661739349365234,0.9437446594238281,0.9179706573486328,0.6185894012451172,1.9271469116210938,0,0.07121725576522775,1.1860485927782003,37.99570083618164,-1.024691651276448,38.24155044555664,1.3529461696258047,38.852210998535156,0.07121725576522775
6776,2007-01-23,37.59917068481445,37.80536651611328,37.4722785949707,37.527793884277344,4082898.0,0.001901971662848334,-2.652132086914696,-0.13433028695321125,29.912683476025236,35.56126804176577,0.745014750835665,1.0901461027414854,1.0919303319476654,0.45688984638780283,12.795466692308016,0.3330879211425781,-0.3580331929207148,-0.978243255615233,-1.926718268995856,-0.029768242234609943,-1.452480762305541,-0.504005748924925,1.6779452954101686,9.659222900308555,-25.83309682309403,0.47423750669031073,1,0.5630741119384766,0.8723678588867188,0.8208189010620117,0.5472126007080078,1.8636970520019531,1,0.07171474525630406,1.0506335279683876,37.527793884277344,1.1860485927782003,37.99570083618164,-1.024691651276448,38.24155044555664,0.07171474525630406
6777,2007-01-24,37.86880874633789,37.93225479125977,37.59917068481445,37.646751403808594,4156285.0,0.0071713832143733836,-1.1000276585254847,3.111057666613222,41.911699690763825,36.6096937484898,0.413145390069829,0.759511157016405,0.8154689918275153,0.1907989512649806,13.14051039992677,0.3330841064453196,-0.4209978061843742,-0.6451599121093778,-1.6055109113165358,0.3151910870977801,-1.1253354117129604,-0.16498441250579532,1.2995411454345813,28.977122102000823,-8.697413197585842,0.480175499603579,1,0.29343605041503906,0.6027297973632812,0.5254058837890625,0.2775745391845703,0.7375526428222656,2,0.06617806382359537,-2.652132086914696,37.59917068481445,1.0506335279683876,37.527793884277344,1.1860485927782003,37.99570083618164,0.06617806382359537
6778,2007-01-25,37.65468215942383,37.86880874633789,37.51193237304688,37.72605895996094,4229040.0,-0.00565443154941514,-1.0000000000000397,-0.32143409321262306,31.606191789971618,36.182438516746494,0.5828912704949332,0.9255247789854479,1.0229558310848503,0.40992278218897127,13.837144283145763,0.3568763732910085,-0.4718349717652117,-0.7986169815063491,-1.8163719557140823,0.21913799270138412,-1.3074944686102157,-0.2897394944024825,1.4114276092036206,22.429759496516073,-13.204560774041727,0.508877487103866,1,0.5075626373291016,0.8168563842773438,0.8386659622192383,0.4917011260986328,0.7851333618164134,3,0.07792756299318349,-1.1000276585254847,37.86880874633789,-2.652132086914696,37.59917068481445,1.0506335279683876,37.527793884277344,0.07792756299318349
6779,2007-01-26,37.37710952758789,37.6705436706543,37.369178771972656,37.62295913696289,4183395.0,-0.007371530336140908,-1.3030347199953356,3.4443909999465556,29.9754177795636,35.188141213986206,0.787912615377607,1.1219577377167127,1.288225360153639,0.6935885823722003,14.844058836401864,0.3013648986816406,-0.4837492647485391,-0.9881593704223661,-2.0597978624494147,0.0834791216046824,-1.5239786164358904,-0.45234012440884186,1.592894525283242,1.0752799400036204,-32.294343063786435,0.5358192460135255,1,0.7375507354736328,1.0230541229248047,1.2252845764160156,0.7692737579345703,1.3244171142578125,4,0.08763000494479334,-1.0000000000000397,37.65468215942383,-1.1000276585254847,37.86880874633789,-2.652132086914696,37.59917068481445,0.08763000494479334
6780,2007-01-29,37.50400161743164,37.63882064819336,37.28194427490234,37.313663482666016,4832144.0,0.0033949144663016906,-1.8125244265398979,-0.7742055610724925,32.14287759386241,34.502046302026336,0.5428012083044038,0.913875993707677,1.1474387425522892,0.5634589887048804,15.62265711653037,0.35687637329102273,-0.47764044775004777,-0.7799781799316392,-1.8540832633422326,0.2941269034789542,-1.3170307216369324,-0.24292563822634605,1.3379364129676148,34.1463557706412,2.6134886822430587,0.5370525417052958,1,0.5670413970947266,0.8168563842773438,1.0983924865722656,0.6423816680908203,0.6820335388183594,0,0.054556963068211006,-1.3030347199953356,37.37710952758789,-1.0000000000000397,37.65468215942383,-1.1000276585254847,37.86880874633789,0.054556963068211006
6781,2007-01-30,37.55951690673828,37.646751403808594,37.155052185058594,37.50400161743164,2942890.0,0.001480249757690899,3.2759375673837683,0.2916666666666667,34.80394237344092,32.8476791204398,0.3722691649339467,0.7803172877234346,1.0722514371663365,0.5074021460288876,16.809490239055418,0.49169921875,-0.48690465238318836,-0.6495183944702134,-1.7051158974771496,0.4060791085367228,-1.1773171459736815,-0.12171964296674531,1.1264217481112837,52.04109178900408,20.39858692578241,0.5277987515034683,1,0.44808006286621094,0.6978950500488281,1.0508079528808594,0.5868663787841797,0.9913291931152415,1,0.05046454388288768,-1.8125244265398979,37.50400161743164,-1.3030347199953356,37.37710952758789,-1.0000000000000397,37.65468215942383,0.05046454388288768
6782,2007-01-31,37.84501647949219,37.8926010131836,37.28194427490234,37.45641708374024,2871016.0,0.0076012578506483575,1.5245826663617499,6.999862571291015,42.685799314823605,33.73628761524935,-0.07948431692643965,0.4208287206816195,0.759765186960351,0.23124661725221074,17.922680812963733,0.6106567382812642,-0.5213327197213857,-0.3033493041992159,-1.2906711278576282,0.6839725194591963,-0.7970102160284256,0.19031160762999377,0.6572157989824632,93.54828699106166,57.96248200003923,0.49366091182920696,1,-0.11102676391601562,0.4123954772949219,0.8148746490478516,0.30136680603027344,0.8327178955078125,2,0.04274938704811815,3.2759375673837683,37.55951690673828,-1.8125244265398979,37.50400161743164,-1.3030347199953356,37.37710952758789,0.04274938704811815
6783,2007-02-01,38.46360778808594,38.59049987792969,38.18603515625,38.30499649047852,4272795.0,0.01634538351777337,-1.0400003848040866,0.4081614622701597,51.22445874378493,35.86342943423147,-0.7412104685739678,-0.20252489792102324,0.11135917238560467,-0.3729157594040302,18.023628540848012,0.7454833984375,-0.5371695771174245,0.3116733551025419,-0.6798668120336586,1.3032135222387424,-0.1840967284655619,0.8074434386706457,-1.3085556030273438,91.16010353606488,52.05939846358939,0.49577008356810043,2,-0.5908317565917969,-0.20619583129882812,0.2438678741455078,-0.31722450256347656,0.467906951904304,3,0.0037113939456931977,1.5245826663617499,37.84501647949219,3.2759375673837683,37.55951690673828,-1.8125244265398979,37.50400161743164,0.0037113939456931977
6784,2007-02-02,38.86014175415039,38.89186477661133,38.42395401000977,38.46360778808594,2692342.0,0.010309328450132549,1.0344830445924007,2.5000360759038136,52.95275050018123,38.57953569582415,-1.1200091962894874,-0.6248490353175455,-0.30767285399874567,-0.7572537890986126,18.201946304461668,0.4679107666015554,-0.6078237478418771,0.7042419433593778,-0.29845964423257243,1.7069435309513281,0.20289114956340626,1.2055927371553494,-1.6763806152343719,98.17349191183739,59.115374468457,0.5013507937959737,2,-0.8366832733154297,-0.6027297973632812,-0.1526660919189453,-0.7137584686279297,-0.6265220642089844,4,-0.010816384447832283,-1.0400003848040866,38.46360778808594,1.5245826663617499,37.84501647949219,3.2759375673837683,37.55951690673828,-0.010816384447832283
6785,2007-02-05,38.9473762512207,39.01082229614258,38.55877685546875,38.7015266418457,2911114.0,0.0022448321887811318,1.4255158015392173,0.6199963443611771,55.00980443113036,41.36810469083583,-1.1004203914016912,-0.7275227287625228,-0.4099526041641752,-0.8324210592257799,18.471518227480022,0.4520454406738281,-0.5793072177563445,0.7775978088378892,-0.2620565115801057,1.817252129255884,0.25777064862889176,1.2974249690468866,-1.6952909667968754,96.58114738765701,56.344702979442154,0.5198271602089972,2,-0.8644390106201172,-0.6899642944335938,-0.19033432006835938,-0.8009929656982422,-0.6265182495117259,0,-0.006312353566237827,1.0344830445924007,38.86014175415039,-1.0400003848040866,38.46360778808594,1.5245826663617499,37.84501647949219,-0.006312353566237827
6786,2007-02-06,38.7015266418457,39.47079849243164,38.26534271240234,39.217018127441406,4935919.0,-0.006312353566237827,1.3565870083188363,-2.0967756951340615,48.10376328652227,42.05611175703121,-0.761876766327461,-0.5070449618759554,-0.17771316302359708,-0.5763178437388632,18.78830790136039,1.205455780029304,-0.5214418917852228,0.5313516616821303,-0.5091495881349459,1.5718529114992066,0.011101036773595752,1.051602286590665,-1.3439171367187512,64.8550440488329,30.708024783212537,0.5202506249085379,2,-0.38860130310058594,-0.38860130310058594,0.0634450912475586,-0.5551433563232422,-0.2855033874511719,1,-0.013319667990521422,1.4255158015392173,38.9473762512207,1.0344830445924007,38.86014175415039,-1.0400003848040866,38.46360778808594,-0.013319667990521422
6787,2007-02-07,38.66187286376953,38.923587799072266,38.479469299316406,38.76497268676758,2664602.0,-0.001024605009594004,1.1131893962082642,0.20000296004676874,56.17714101832427,44.786217226848166,-0.6681605994810198,-0.48277432973072365,-0.1608479681901258,-0.5221049042076231,18.827307807290264,0.4441184997558594,-0.3986333584213355,0.4857500076293917,-0.565031899412979,1.5365319146717624,-0.03964094589179723,1.0111409611505806,-1.1352082396582048,37.03699304914295,-0.37165900324087886,0.5253909535211869,2,-0.34894752502441406,-0.34894752502441406,0.16059589385986328,-0.41239166259764914,-0.49169921875,2,-0.002871737856756873,1.3565870083188363,38.7015266418457,1.4255158015392173,38.9473762512207,1.0344830445924007,38.86014175415039,-0.002871737856756873
6788,2007-02-08,38.83634948730469,38.87600326538086,38.51912307739258,38.51912307739258,3086762.0,0.004512885967784097,-1.250003006289157,-3.076886076886077,62.619063707171705,48.4132889965824,-0.7346461816091647,-0.6506344748235477,-0.3527206494500703,-0.6807333541965335,18.67073460810381,0.35688018798828125,-0.27183724664230624,0.6348485946655273,-0.4552396547006694,1.724936844031724,0.08980446998242542,1.1798927193486293,-1.1541541537277382,47.368537640465746,5.743780336586951,0.5450441246830995,2,-0.5234241485595703,-0.5234241485595703,-0.025775909423828125,-0.5432491302490234,-0.5789375305175781,3,-0.004084192113796292,1.1131893962082642,38.66187286376953,1.3565870083188363,38.7015266418457,1.4255158015392173,38.9473762512207,-0.004084192113796292
6789,2007-02-09,38.70945739746094,39.05047607421875,38.58256912231445,38.82841873168945,1969072.0,-0.0032673536910370338,-1.5106487498848646,-0.37500450943373537,69.76123158265413,52.593106106448154,-0.4457619921422378,-0.5237367371436505,-0.22255897499049127,-0.5412293309728824,18.798442465727998,0.4679069519042969,-0.2187891231909589,0.49090576171875,-0.6206341469878396,1.6024456704253396,-0.06486419263454479,1.0466757160720448,-0.8841738111756143,36.842055296943755,-9.081657685022336,0.5557699543532937,2,-0.3965320587158203,-0.3965320587158203,-0.02379131317138672,-0.2656745910644531,-0.2775726318359375,4,0.005736513954439193,-1.250003006289157,38.83634948730469,1.1131893962082642,38.66187286376953,1.3565870083188363,38.7015266418457,0.005736513954439193
6790,2007-02-12,38.90772247314453,39.058406829833984,38.69359588623047,38.87600326538086,1705789.0,0.005121876900723521,1.1904783719092502,-0.2666345999679333,70.9923075510841,56.61403557063073,-0.473793859868465,-0.7373189506718489,-0.42822229858943217,-0.7286406290905489,19.32671140125439,0.3648109436035156,-0.10014677823355811,0.6748958587646499,-0.4654323538216474,1.815224071350947,0.10473175247150124,1.2450599650577985,-0.9507976943675018,53.28936750600497,2.6636659141035466,0.5701641062931478,2,-0.5313510894775391,-0.5947971343994141,-0.22205638885498047,-0.40842628479003906,1.173736572265625,0,-0.017325680876551286,-1.5106487498848646,38.70945739746094,-1.250003006289157,38.83634948730469,1.1131893962082642,38.66187286376953,-0.017325680876551286
6791,2007-02-13,39.962501525878906,40.02594375610352,39.16150665283203,39.20908737182617,6344002.0,0.02710976088262229,-1.037383849781315,23.75261575466025,76.8292671004199,60.40775421347476,-1.2872291114752485,-1.7710983080075522,-1.4690914746585122,-1.7584711912778275,20.378426577955633,1.1182212829589915,0.08892536340103874,1.6586956024169908,0.2843812978521427,3.033009906981839,0.9715384501345667,2.345852754699415,-1.8844668500095096,95.89762184909144,40.77650468751261,0.6871571522824237,2,-0.8565120697021484,-1.3720035552978516,-1.2768354415893555,-1.4433784484863281,0.3092918395996165,1,-0.04107959866093047,1.1904783719092502,38.90772247314453,-1.5106487498848646,38.70945739746094,-1.250003006289157,38.83634948730469,-0.04107959866093047
6792,2007-02-14,40.61281204223633,40.66039657592773,39.9149169921875,39.93077850341797,5128715.0,0.01627301824277172,-1.0888903140983301,0.9052571353346531,84.09503006512497,64.06003991584589,-1.680345773855862,-2.406108530588938,-2.0869105956883374,-2.3863831301654272,22.540878321665947,0.7454795837402273,0.29685486860932286,2.2209760665893583,0.5135748764057197,3.928377256772997,1.3672754714975426,3.074676661681174,-2.3399864583435175,97.77774610651316,36.930113092290114,0.8537005950918186,2,-1.1499423980712962,-1.705087661743164,-1.9271459579467773,-2.09368896484375,-0.35688018798828125,2,-0.05409102884964456,-1.037383849781315,39.962501525878906,1.1904783719092502,38.90772247314453,-1.5106487498848646,38.70945739746094,-0.05409102884964456
6793,2007-02-15,40.4304084777832,40.64453506469727,40.27972412109375,40.52557373046875,2901783.0,-0.004491281329237373,1.1904783719091994,-0.1395316319054091,85.98129916835244,67.72987865675378,-1.3294140316309466,-2.1621687709307764,-1.8642612433983459,-2.1782354809040143,24.064079459774707,0.36481094360352273,0.5038823745634744,1.9291296005249023,-0.003467590973549761,3.8617267920233544,0.9628310047756727,2.895428196274132,-1.8710743748462022,88.93131873175598,19.675105835148642,0.966298595749227,2,-0.9675388336181712,-1.522684097290039,-1.7447423934936523,-1.8597354888916016,-0.6265220642089844,3,-0.0559043283969215,-1.0888903140983301,40.61281204223633,-1.037383849781315,39.962501525878906,1.1904783719092502,38.90772247314453,-0.0559043283969215
6794,2007-02-16,40.414546966552734,40.49385452270508,40.14490509033203,40.224212646484375,2381523.0,-0.00039231637343428716,1.0,-2.000040084980158,85.22070934243277,71.08664586912072,-1.195602840461234,-2.06149594215902,-1.8215701386174175,-2.132028716251881,25.002511802603202,0.3489494323730469,0.6776166035266371,1.792325782775876,-0.302950676438968,3.88760224199072,0.744687553168454,2.839964012383298,-1.6030853668568454,87.50002424430534,13.232477292643964,1.0476382296074216,2,-0.9516773223877024,-1.5068225860595703,-1.7387943267822266,-1.8438739776611328,-1.2768325805664062,4,-0.05337521193917827,1.1904783719091994,40.4304084777832,-1.0888903140983301,40.61281204223633,-1.037383849781315,39.962501525878906,-0.05337521193917827
6795,2007-02-20,40.20042037963867,40.485923767089844,40.06559753417969,40.28765487670898,2271191.0,-0.0052982552814776485,-1.3555593560938068,-0.45832247720208713,80.77633337275044,74.71693143425719,-0.8772969027128283,-1.725335493563378,-1.5730893759280065,-1.8993841324247782,25.10111000643781,0.42032623291015625,0.7788430820558645,1.4445678710937528,-0.6972054380227419,3.5863411802102476,0.373681216535509,2.5154545256519967,-1.1670865827949655,69.31220970923238,-7.445994423827074,1.0708866545582465,2,-0.6304874420166016,-1.2926959991455078,-1.54449462890625,-1.6297473907470703,-1.3878631591796946,1,-0.043992963190738865,1.0,40.414546966552734,1.1904783719091994,40.4304084777832,-1.0888903140983301,40.61281204223633,-0.043992963190738865
6796,2007-02-21,40.29558563232422,40.31937789916992,39.95457077026367,40.01008224487305,2179143.0,0.002367270087895612,1.190455466862123,-3.2728266573380314,79.88394422177316,77.35102067908484,-0.807480885073744,-1.6950400740084461,-1.6244161833900392,-1.9802285782447342,25.099431732250842,0.36480712890625,0.8537001518389076,1.4049123764038072,-0.7695082425664879,3.579332995374102,0.3177020669186561,2.4921226858889582,-1.0670043019904298,51.0635902631732,-22.59709664628967,1.0872103094851477,2,-0.7058258056640625,-1.3878612518310547,-1.6614694595336914,-1.7249126434326172,-1.60198974609375,2,-0.005313896883590519,-1.3555593560938068,40.20042037963867,1.0,40.414546966552734,1.1904783719091994,40.4304084777832,-0.005313896883590519
6797,2007-02-22,40.37489318847656,40.477989196777344,39.93077850341797,40.24800109863281,2995975.0,0.0019681450190593974,2.2857208300884144,0.4444503828013308,76.8374152881008,78.9308375214103,-0.6908979707956604,-1.6621930665755116,-1.6641959855834614,-2.035871253958632,25.53858205817553,0.547210693359375,0.9219093146833259,1.3589157104492173,-0.8560181797207349,3.5738496006191696,0.25144876536424476,2.46638265553419,-0.9744940286715007,62.22215096174853,-8.843903132947197,1.107466945084976,2,-0.7534103393554688,-1.4671688079833984,-1.768533706665039,-1.7368106842041016,-1.9905929565429616,3,-0.002553562742983684,1.190455466862123,40.29558563232422,-1.3555593560938068,40.20042037963867,1.0,40.414546966552734,-0.002553562742983684
6798,2007-02-23,40.58901977539063,40.63660430908203,40.1369743347168,40.27179336547852,2606095.0,0.005303458907358394,1.4230623363890316,2.4999699374699373,75.58683484617362,79.57812677291246,-0.7043308786714277,-1.734124362166476,-1.834213316862865,-2.2264937844442017,25.916109862538434,0.4996299743652344,1.059020028089435,1.42632541656495,-0.7976585817341331,3.650309414864033,0.314333417415412,2.538317415714488,-1.0374209256508493,93.25831766003084,24.56278794849017,1.1119919991495406,2,-0.9120235443115305,-1.681295394897468,-2.0143823623657298,-1.9430065155029297,-0.5802383422851634,4,-0.008206355388373776,2.2857208300884144,40.37489318847656,1.190455466862123,40.29558563232422,-1.3555593560938068,40.20042037963867,-0.008206355388373776
6799,2007-02-26,40.6524658203125,40.84280014038086,40.414546966552734,40.56522750854492,2757785.0,0.0015631332136858411,-1.204085639399621,0.2750033069180726,75.41371722926297,80.06939451493234,-0.5176085824056642,-1.6228097548411284,-1.8595734295017081,-2.2635489123892754,26.151822145853167,0.428253173828125,1.179364527896972,1.3260036468505874,-0.8255542119053558,3.4775615056065305,0.2502247174726122,2.4017825762285625,-0.9678112434301624,79.13050388780371,13.385548346348628,1.075778929377972,2,-0.6503124237060547,-1.6535396575927734,-2.028262138366699,-2.030244827270508,-0.20470428466796875,0,-0.02087399594625028,1.4230623363890316,40.58901977539063,2.2857208300884144,40.37489318847656,1.190455466862123,40.29558563232422,-0.02087399594625028
6800,2007-02-27,39.550106048583984,40.44626998901367,39.18529510498047,40.20834732055664,4209496.0,-0.02711667667592521,1.2237717545594597,-7.545323363505181,60.07533059041573,78.20784601382076,0.7660101549429115,-0.37871845748834687,-0.7298736375617239,-1.137141580455534,25.261121473188542,1.4671707153320312,1.2458068327136615,0.12133865356445028,-1.8525985144439048,2.0952758215728053,-0.8656299304397308,1.1083072375686314,1.292694091796875,22.009643157155846,-42.03656950194255,0.9869685840041781,2,0.4639415740966797,-0.5511798858642578,-0.9794340133666992,-0.9278850555419922,0.47623443603515625,1,-0.010427068440501008,-1.204085639399621,40.6524658203125,1.4230623363890316,40.58901977539063,2.2857208300884144,40.37489318847656,-0.010427068440501008
6801,2007-02-28,39.45494079589844,39.95457077026367,39.10599136352539,39.55803680419922,4955715.0,-0.002406194627358138,-1.118813578694708,0.15662343382361463,59.29372383740163,75.45214532185149,0.8734600814851987,-0.14152822295606882,-0.6153248393862327,-1.026342310947058,24.058127369400076,0.8485794067382812,1.3080584646567956,-0.06859779357910156,-1.8358429767835602,1.698647389625357,-0.9522203851813273,0.8150247980231242,1.3878593444824219,20.091413460313557,-45.41442496104682,0.883622591602228,2,0.5194549560546875,-0.45601463317871094,-1.122187614440918,-0.9437484741210938,0.474822998046875,2,-0.0162814482161443,1.2237717545594597,39.550106048583984,-1.204085639399621,40.6524658203125,1.4230623363890316,40.58901977539063,-0.0162814482161443
6802,2007-03-01,39.462867736816406,39.462867736816406,38.74118041992188,39.058406829833984,5700044.0,0.00020091123590759707,2.56863817706807,-3.9231480796270257,57.64021339267937,72.30313579122117,0.7657903807356377,-0.023226039811135024,-0.6171825913564106,-1.0186836837495363,23.35291077965207,0.7216873168945241,1.3574503782643603,-0.14156341552734375,-1.7237245722346444,1.4405977411799569,-0.9326439938809941,0.6495171628263066,1.3104600524902352,34.3395767497325,-32.07828915965233,0.7910805783536503,3,0.32912254333496094,-0.4639415740966797,-1.1459760665893555,-0.9516754150390625,-0.3408317565917969,3,-0.019493561788674896,-1.118813578694708,39.45494079589844,1.2237717545594597,39.550106048583984,-1.204085639399621,40.6524658203125,-0.019493561788674896
6803,2007-03-02,38.606361389160156,39.462867736816406,38.606361389160156,39.462867736816406,4195878.0,-0.02170410810913226,1.0,-2.1176492780140905,48.932698307387305,68.271134565105,1.493391663886264,0.8901624964223629,0.21971403956572289,-0.1514140828397359,24.477432113643122,0.85650634765625,1.2601663013663824,-1.0052074432373033,-2.566853506091455,0.5564386196168485,-1.7860304746643791,-0.2243844118102274,2.045037557983399,0.0,-67.26081083228561,0.780823031427077,3,1.1182193756103516,0.3925647735595703,-0.28946971893310547,-0.0951690673828125,0.6649284362792969,4,-0.0057519317862704256,2.56863817706807,39.462867736816406,-1.118813578694708,39.45494079589844,1.2237717545594597,39.550106048583984,-0.0057519317862704256
6804,2007-03-05,38.43981552124024,38.77290344238281,37.90846252441406,38.06707763671875,3052086.0,-0.004313948839702819,-1.5057416611839378,-0.4351840304995451,45.123968913358965,64.30976073628374,1.5090574997970805,1.0789208295497374,0.3699353669593535,0.02794837866036204,25.819324479392392,0.86444091796875,1.0457309043949152,-1.1507369995117145,-2.765376407384423,0.46390240836099395,-1.9580567034480723,-0.3434172955753567,2.04798042126464,20.937482619864966,-46.104047848373455,0.807319703936355,3,0.9358158111572195,0.5591106414794851,-0.1229238510131907,0.07137680053710227,0.1730041503906179,0,0.04081616653436537,1.0,38.606361389160156,2.56863817706807,39.462867736816406,-1.118813578694708,39.45494079589844,0.04081616653436537
6805,2007-03-06,38.7015266418457,38.81255722045898,38.36844253540039,38.638084411621094,3232652.0,0.006808334458859422,2.1110992343974435,0.17020601569935506,34.25734633676129,59.24013874906018,1.131341302560429,0.8409635401543056,0.09895052052858233,-0.21992735214849546,26.974492324275147,0.44411468505858664,0.8300461588208137,-0.8767333984375014,-2.51555236863134,0.7620855717563373,-1.6961428835344208,-0.05732391334058207,1.5283359588500929,38.75963644838033,-23.614278587789236,0.8194094850969202,3,0.6741046905517578,0.29739952087402344,-0.44411468505859375,-0.23791885375976562,0.7629165649414062,1,0.04512056875582604,-1.5057416611839378,38.43981552124024,1.0,38.606361389160156,2.56863817706807,39.462867736816406,0.04512056875582604
6806,2007-03-07,38.18603515625,38.66187286376953,38.138450622558594,38.360511779785156,3101136.0,-0.013319667990521422,-2.882296352884588,-2.7501653538572546,18.647459180806862,52.77458807047197,1.4707936748421986,1.3869660328036275,0.5951520769323935,0.31376030179318093,27.47854721414253,0.5630760192871094,0.5960068725501415,-1.366450309753418,-3.0779315569879557,0.3450309374811198,-2.2221909333706904,-0.5107096861361455,1.8116874368176212,17.857160386573018,-38.384462784992664,0.8557406236172701,3,1.189596176147461,0.8128910064697266,0.009915351867675781,0.23395538330078125,1.07647705078125,2,0.04819315021418058,2.1110992343974435,38.7015266418457,-1.5057416611839378,38.43981552124024,1.0,38.606361389160156,0.04819315021418058
6807,2007-03-08,38.55084609985352,38.7015266418457,38.36844253540039,38.511192321777344,2042332.0,0.009553517198388928,-1.04878163238969,-0.227272727272768,26.81013449402839,47.35495469801139,0.9164009266092066,1.0681767373302975,0.21617085501312516,-0.028015753441586355,27.982490006746563,0.5154914855957031,0.38766239956711246,-0.9960880279540945,-2.720404676656699,0.72822862074851,-1.8582463523054003,-0.13392970360278866,1.237950486348744,41.326648309847855,-10.334639683221184,0.8621583243513027,3,0.8247852325439382,0.5115261077880788,-0.41834163665772195,-0.19430160522461648,0.6414260864257741,3,0.035768804931548104,-2.882296352884588,38.18603515625,2.1110992343974435,38.7015266418457,-1.5057416611839378,38.43981552124024,0.035768804931548104
6808,2007-03-09,38.677734375,38.76497268676758,38.27327346801758,38.7015266418457,2494880.0,0.003291452405942419,5.526214526214527,-0.5999999999998925,29.142788034709497,42.213740343061,0.5474562474395626,0.978989432190879,0.08498728748260476,-0.13254364656027917,28.561314986716297,0.49169921875,0.17193548989291685,-0.8612689971923828,-2.6007391094898153,0.8782011151050497,-1.7310040533411026,0.008466058956337008,0.9230288050234492,85.08753053758879,36.391529662424816,0.8697350561487177,3,0.4996318817138672,0.6978969573974609,-0.6820335388183594,-0.32118988037109375,0.4882011413574219,4,0.011487270710246023,-1.04878163238969,38.55084609985352,-2.882296352884588,38.18603515625,2.1110992343974435,38.7015266418457,0.011487270710246023
6809,2007-03-12,38.93151473999024,39.14564514160156,38.511192321777344,38.511192321777344,3066965.0,0.006561407204716652,-2.018886418296501,-17.66634599967963,34.90559530681078,39.41710308932712,0.026693982785651826,0.7828343490313969,-0.17892067303272796,-0.3573223323547481,28.596113597043203,0.6344528198242188,-0.02593174408087151,-0.618591499328609,-2.3384919083718856,1.1013089097146675,-1.4785417038502473,0.24135870519302927,0.500018374472269,78.73991591864632,31.302917655227006,0.8599502045216393,3,1.9073486257070726e-06,0.44411659240721946,-0.8664207458496165,-0.5749702453613352,0.5329284667968679,0,0.008727507463258233,5.526214526214527,38.677734375,-1.04878163238969,38.55084609985352,-2.882296352884588,38.18603515625,0.008727507463258233
6810,2007-03-13,38.233619689941406,38.88393020629883,38.15431213378906,38.79669570922852,3521910.0,-0.017926223901377325,-1.0219676827689006,-1.339628806098828,28.54783173288334,36.00089285549175,0.579106054015682,1.5047892362412085,0.5007840420281298,0.3599856114031752,28.803806093827173,0.777202606201179,-0.26380216256547584,-1.2827814102172823,-3.0803547413858823,0.5147919209513176,-2.1815680758015787,-0.3839947446329859,1.0456063655162566,9.448926258379728,-35.9790344937843,0.8987866655842984,3,0.4520454406738281,1.1420116424560547,-0.0931844711303711,0.1229248046875,0.747943878173821,1,0.009917972317677659,-2.018886418296501,38.93151473999024,5.526214526214527,38.677734375,-1.04878163238969,38.55084609985352,0.009917972317677659
6811,2007-03-14,38.32085800170898,38.392234802246094,37.71019744873047,38.13052368164063,3652290.0,0.0022817173073079733,3.095239185954625,-0.3380259743778794,28.66554722001871,32.78148550297391,0.35099096011840203,1.357876156819934,0.3982951064389937,0.29109178255126267,27.811081114823686,0.682037353515625,-0.5252383526869124,-1.1134609222412166,-2.97408334055698,0.747161496074547,-2.043772131399102,-0.18314971308333128,0.8247871398925852,42.54147023338085,-0.7306552535730191,0.9303112091578826,3,0.26567459106446023,0.9556407928466868,-0.1506834030151296,0.015859603881843043,0.9767723083496165,2,0.02984236952698538,-1.0219676827689006,38.233619689941406,-2.018886418296501,38.93151473999024,5.526214526214527,38.677734375,0.02984236952698538
6812,2007-03-15,38.41602325439453,38.638084411621094,38.22568893432617,38.24948120117188,2380640.0,0.002483380008905689,-2.851884842870377,0.8749974947389798,26.858057051484025,30.328747585651314,0.10249281552148659,1.1485830242891097,0.2886706236563583,0.21146494737398314,25.931854466851124,0.4123954772949219,-0.6664104048102857,-0.9084562301635728,-2.7352098052066367,0.9182973448794911,-1.8218330176851083,0.004920557357962707,0.5573681640625026,49.17112683167949,11.71704363234742,0.9133767875215322,3,0.011898040771484375,0.8604755401611328,-0.10309791564941406,-0.09913253784179688,0.6796760559082031,3,0.022034788635752145,3.095239185954625,38.32085800170898,-1.0219676827689006,38.233619689941406,-2.018886418296501,38.93151473999024,0.022034788635752145
6813,2007-03-16,38.17017364501953,38.57463836669922,38.08293914794922,38.57463836669922,3224960.0,-0.00639966317562235,1.4313577545554004,-2.428604150442176,24.552779524529072,28.043059875781328,0.31286331890379415,1.2821561885083028,0.5383820922554321,0.47145448830141135,24.01806337092099,0.49169921875,-0.8150363524557847,-1.0412940979003906,-2.8596100290998336,0.7770218332990524,-1.9504520635001086,-0.13213613230067267,0.6516344970703116,32.0440931824584,-0.13249406327872748,0.9091579655997202,3,0.2577476501464844,1.1063251495361328,0.14275169372558594,0.14671707153320312,1.1186752319336009,4,0.02677741397681932,-2.851884842870377,38.41602325439453,3.095239185954625,38.32085800170898,-1.0219676827689006,38.233619689941406,0.02677741397681932
6814,2007-03-19,38.25741195678711,38.54291534423828,38.15431213378906,38.22568893432617,2584659.0,0.0022855099528467093,-3.454501727229,-0.07843211227222997,33.26485299114232,27.932782837379218,0.2201848618245208,1.0804182344877233,0.44357134302859436,0.39850048068346666,22.364915561129212,0.38860321044921875,-0.964593537118418,-0.8461990356445312,-2.619388678724796,0.9269906074357337,-1.7327938571846602,0.04039578589559767,0.4310029020996069,46.62172922482913,12.615503414965126,0.8865948215401318,3,0.17050933837890625,1.0190868377685547,0.05551338195800781,0.059478759765625,1.1719131469726634,0,0.02374764818374331,1.4313577545554004,38.17017364501953,-2.851884842870377,38.41602325439453,3.095239185954625,38.32085800170898,0.02374764818374331
6815,2007-03-20,38.431884765625,38.46360778808594,38.22568893432617,38.30499649047852,3614966.0,0.0045604969054091615,1.500010021044193,3.999879749879526,37.02206444544668,29.97440564456142,0.0038453745149240603,0.8080889186215288,0.266976753790118,0.23339329024321387,20.83715475144509,0.23791885375976562,-1.0085084831683844,-0.5832994461059542,-2.3017318134299174,1.135132921218009,-1.4425156297679322,0.27591673755602386,0.14275360107421875,77.77750370004934,40.27571053411853,0.85921618366198,3,-0.003963470458984375,0.8446140289306641,-0.11895942687988281,-0.11499404907226562,0.6374740600586009,1,0.026867234002680762,-3.454501727229,38.25741195678711,1.4313577545554004,38.17017364501953,-2.851884842870377,38.41602325439453,0.026867234002680762
6816,2007-03-21,40.081459045410156,40.26386260986328,38.86014175415039,39.01082229614258,7938577.0,0.042922023987244096,-1.0462435460058221,8.437633406488162,55.53978767335751,33.166589331153546,-1.5070730253695785,-0.9047359869977782,-1.3663618688794656,-1.395861780028774,19.404984361498297,1.8319778442382812,-0.9763077321100511,1.0769811630249038,-0.6102475375611149,2.7642098636109225,0.2333668127318944,1.9205955133179131,-2.3712615966796875,91.63640688733568,51.51489311071347,0.843614350293011,3,-1.0944290161132812,-0.8049602508544922,-1.7368106842041016,-1.7645683288574219,-0.42386627197265625,2,-0.027441502966466524,1.500010021044193,38.431884765625,-3.454501727229,38.25741195678711,1.4313577545554004,38.17017364501953,-0.027441502966466524
6817,2007-03-22,40.27179336547852,40.27972412109375,38.852210998535156,38.852210998535156,3738412.0,0.004748687413118624,-1.0111733645048169,1.3259234450101791,66.93546197286037,37.36577532428142,-1.595391328367377,-1.1628080954677387,-1.5330564589009228,-1.562284514100746,17.702026488541456,1.4275131225585938,-0.9043719647279786,1.2724704742431712,-0.3976721110489194,2.9426130595352618,0.4373991815971294,2.107541766889213,-2.5105226135253957,99.638983527647,52.19341002412057,0.8350712926460441,3,-1.2768325805664134,-0.9952945709228587,-1.4235496520996165,-1.681295394897468,-0.974163055419929,3,-0.024189711309330342,-1.0462435460058221,40.081459045410156,1.500010021044193,38.431884765625,-3.454501727229,38.25741195678711,-0.024189711309330342
6818,2007-03-23,40.25593185424805,40.35110092163086,39.89905548095703,40.20834732055664,2348234.0,-0.00039386155681042645,2.7999358666025334,0.03352009351445023,69.05159028700382,41.15977476652509,-1.4886693604164805,-1.236580285224946,-1.486349133732162,-1.5223608956441623,15.743036618968176,0.4520454406738281,-0.711675242600549,1.2732633590698228,-0.33565387974897476,2.8821805978886204,0.46880473966042047,2.077721978479225,-2.393922967529292,95.66780985456913,43.01564319510133,0.804458619409399,3,-1.2252826690673828,-0.9794330596923828,-1.0706348419189453,-1.3482074737548828,0.6659278869628906,4,-0.028821405703539305,-1.0111733645048169,40.27179336547852,-1.0462435460058221,40.081459045410156,1.500010021044193,38.431884765625,-0.028821405703539305
6819,2007-03-26,39.80388641357422,40.1845588684082,39.494590759277344,40.1845588684082,2685912.0,-0.011229287706232216,2.6249962421460853,-7.999919833253166,61.12001723932252,44.77890648946278,-1.005615698985764,-0.8973768728541103,-1.0093530681413654,-1.0491442128816644,13.19838196394279,0.7613410949707031,-0.5789822798538609,0.8636468887329087,-0.5978657486247414,2.325159526090559,0.13289057005408722,1.5944032074117302,-1.7925320047607372,74.2537206280377,19.02449714881196,0.7307563186788243,3,-0.7732372283935547,-0.5273876190185547,-0.6185894012451172,-0.8961620330810547,0.8633651733398438,0,-0.012939378111717414,2.7999358666025334,40.25593185424805,-1.0111733645048169,40.27179336547852,-1.0462435460058221,40.081459045410156,-0.012939378111717414
6820,2007-03-27,39.13771438598633,39.74044036865234,39.129783630371094,39.66113662719727,2787921.0,-0.016736356361440774,-1.264695479946214,1.3749937369101608,59.31680428425776,48.18460171882268,-0.2209459024434537,-0.2779341221731073,-0.3336383163469918,-0.3826814141733763,13.158369368750463,0.674102783203125,-0.47296511260920937,0.21809444427490376,-1.2186157560255353,1.6548046445753428,-0.5002606558753158,0.9364495444251233,-0.985975186403806,19.047655404975504,-39.218978966894895,0.7183551001502191,3,0.07930564880371094,0.13878440856933594,0.04758262634277344,-0.22999000549316406,1.6436729431152344,1,0.007450887777898929,2.6249962421460853,39.80388641357422,2.7999358666025334,40.25593185424805,-1.0111733645048169,40.27179336547852,0.007450887777898929
6821,2007-03-28,38.81255722045898,39.10599136352539,38.7015266418457,39.098060607910156,3407795.0,-0.008308026429968973,1.6842191870988974,0.5454552079993065,52.58216280505231,51.04283569144137,0.20259914441166416,-0.003552415263079922,3.667975352072972e-05,-0.06443970207948979,13.374805418308672,0.436187744140625,-0.41892641631778105,-0.07494354248047586,-1.489820001642343,1.3399329166813914,-0.782381772061413,0.6324946871004613,-0.5288563175535543,6.730862621581066,-51.461159865647765,0.707438229580935,3,0.4044628143310618,0.4639415740966868,0.4262714385986399,0.09516716003418679,2.0127296447753977,2,0.006616456724713338,-1.264695479946214,39.13771438598633,2.6249962421460853,39.80388641357422,2.7999358666025334,40.25593185424805,0.006616456724713338
6822,2007-03-29,38.69359588623047,39.14564514160156,38.606361389160156,39.13771438598633,2936711.0,-0.00306502180603041,1.344813859563281,1.5555629785016247,50.15674217533108,53.88772043041938,0.4079780766698349,0.0577846839689542,0.1163380737729085,0.05558167274453041,14.287631619214947,0.5392837524414062,-0.260395522300378,-0.1554412841796875,-1.546076967096532,1.235194398737157,-0.8507591256381062,0.5398765572787312,-0.2858509822015165,4.9998578840465004,-47.73328754519481,0.6953178414584211,3,0.5591106414794922,0.5829029083251953,0.5551462173461914,0.2141284942626953,2.16680908203125,3,0.024913603016929242,1.6842191870988974,38.81255722045898,-1.264695479946214,39.13771438598633,2.6249962421460853,39.80388641357422,0.024913603016929242
6823,2007-03-30,38.3843002319336,38.83634948730469,37.987770080566406,38.82048797607422,3405399.0,-0.007993458535264564,2.627099298874939,0.9821427037612683,44.65115758780256,55.15286538560384,0.8390800325649579,0.368483416499366,0.4390113298550773,0.3721272563442497,15.331038310510728,0.8485794067382812,-0.10647871736821912,-0.4536338806152287,-1.8559248213456527,0.9486570601151953,-1.1547793509804407,0.24751158974998333,1.9668006896972585,18.05044497503831,-30.09620566532049,0.7011454703652105,3,0.785135269165032,0.8921985626220632,0.880303382873528,0.5234241485595632,3.1257972717285085,4,0.0237943657330284,1.344813859563281,38.69359588623047,1.6842191870988974,38.81255722045898,-1.264695479946214,39.13771438598633,0.0237943657330284
6824,2007-04-02,40.00878143310547,40.61457443237305,38.542579650878906,38.71817398071289,8760619.0,0.042321501013593776,-1.524058579836287,-2.9588347442804652,64.69055469196898,58.227142079661874,-0.5708773502479971,-1.1936258141007556,-1.1450141585657576,-1.2339379845774587,15.224451189595978,2.230274200439446,0.09888569006078285,1.0923990249633775,-0.3894061881280706,2.5742042380548256,0.35149641841765344,1.8333016315091015,-2.0210113525390625,76.93802361599823,22.90923665851497,0.7409026065457244,4,-0.7076091766357422,-0.7322826385498047,-0.7164211273193359,-1.1010570526123047,2.651447296142578,0,0.022821947467511094,2.627099298874939,38.3843002319336,1.344813859563281,38.69359588623047,1.6842191870988974,38.81255722045898,0.022821947467511094
6825,2007-04-03,40.44776153564453,40.97454071044922,40.09657669067383,40.29850769042969,5740218.0,0.010972093795784232,-2.1746117134265774,0.11564619818222124,66.63309549110079,59.459731837188905,-0.7753723420328669,-1.575870339013413,-1.522519104652865,-1.6518891480740194,15.307758112971094,0.96575927734375,0.3703634386159038,1.4440673828124986,-0.18308958189049918,3.0712243475154963,0.6304889004610033,2.257645865163994,-2.459991455078125,82.36291834618194,25.770634092461677,0.8135784823514984,4,-0.9666061401367188,-1.1053924560546875,-0.9472217559814453,-1.4488353729248047,1.4047393798828125,1,0.005426506756773364,-1.524058579836287,40.00878143310547,2.627099298874939,38.3843002319336,1.344813859563281,38.69359588623047,0.005426506756773364
6826,2007-04-04,40.02634048461914,40.35996627807617,39.68393325805664,39.719051361083984,4433558.0,-0.010418896745472916,-2.5813915890305763,2.058835556918673,61.98180370090948,58.9093253625277,-0.405203569675308,-1.0640642780851266,-1.0455534017173918,-1.2187674561427926,14.897999709088383,0.7638282775878906,0.570853569084079,0.9306310653686509,-0.7099203241026402,2.571182454839942,0.11035537063300893,1.750906760104293,-1.9190995788574199,68.2533296550033,10.279390964287032,0.8202756947356445,4,-0.5451850891113281,-0.6839714050292969,-0.5198535919189453,-1.027414321899414,2.2212448120117188,2,0.018863749104731653,-2.1746117134265774,40.44776153564453,-1.524058579836287,40.00878143310547,2.627099298874939,38.3843002319336,0.018863749104731653
6827,2007-04-05,39.92976379394531,40.35996627807617,39.78050994873047,39.850746154785156,2684509.0,-0.002412828390118249,-4.280023636553234,0.2571442758894655,63.38993146915183,58.280252160544144,-0.4048167810206138,-0.9053010135819903,-0.9021016488719624,-1.1124525047432314,14.54446545666369,0.5794563293457031,0.7561783904937158,0.765108489990233,-0.894814910580827,2.425031890561293,-0.064853210295297,1.595070190275763,-1.7078308959960893,65.01984765583092,3.6103900608489568,0.8299617002855304,4,-0.4486083984375,-0.5873947143554688,-0.4431028366088867,-0.9308376312255859,1.8788414001464844,3,0.022427457269978968,-2.5813915890305763,40.02634048461914,-2.1746117134265774,40.44776153564453,-1.524058579836287,40.00878143310547,0.022427457269978968
6828,2007-04-09,39.12203598022461,39.85952758789063,38.97278213500977,39.85952758789063,3289888.0,-0.020228715047975854,1.4047607963626307,-9.333252872453503,55.9293426281897,57.70351053708494,0.25161288755803923,-0.0659624942534549,-0.04901518249350545,-0.2981915162847315,13.859289106625432,0.9569816589355398,0.7018190546965002,-0.06483440399169638,-1.7091385297067347,1.579469721723342,-0.8869864668492156,0.7573176588658228,-0.7899987697753872,23.826710837552785,-37.82352002569375,0.8221520628575195,4,0.3591194152832031,0.22033309936523438,0.2734222412109375,-0.12310981750488281,2.6690101623535227,0,0.04443452250071589,-4.280023636553234,39.92976379394531,-2.5813915890305763,40.02634048461914,-2.1746117134265774,40.44776153564453,0.04443452250071589
6829,2007-04-10,39.27128982543945,39.44688415527344,39.02545928955078,39.15715408325195,2246450.0,0.0038150837878245802,-1.2325647191964917,-0.1547620894951079,55.77637808008308,57.3101298477322,0.02108227712425048,-0.19864048077379692,-0.1412924705659151,-0.4411176408423074,13.895718176110172,0.42142486572265625,0.5632094382628239,0.06743068695068644,-1.5727807279423232,1.707642101843696,-0.7526750204958219,0.8875363943971948,-0.8335524749902277,14.912272343539183,-42.85154005966652,0.8201057074465053,4,0.20986557006835938,0.07107925415039062,0.09046363830566406,-0.27236366271972656,2.985076904296875,1,0.05700876360756513,1.4047607963626307,39.12203598022461,-4.280023636553234,39.92976379394531,-2.5813915890305763,40.02634048461914,0.05700876360756513
6830,2007-04-11,38.61281967163086,39.28884887695313,38.5338020324707,39.14837646484375,3313351.0,-0.016767214846659884,-1.1772072532875946,-4.692279411764706,38.29720618766662,55.72291244580046,0.6674561909503041,0.5161587134655008,0.5635867556690641,0.21852261588350075,13.590489846648929,0.755046844482429,0.3876249998674197,-0.60999946594238,-2.2112928569170407,0.9912939250322808,-1.4106461614297103,0.1906472295449504,2.3617210388183594,4.326973291165154,-47.121757708745925,0.80064669548733,4,0.8683357238769531,0.7295494079589844,0.5744590759277344,0.3861064910888672,3.6611061096191406,2,0.1048203444357847,-1.2325647191964917,39.27128982543945,1.4047607963626307,39.12203598022461,-4.280023636553234,39.92976379394531,0.1048203444357847
6831,2007-04-12,39.46444320678711,39.51712036132813,38.75329208374024,39.06057739257813,3866905.0,0.02205546091682975,1.9999925087459554,-0.7541045493721065,44.180024837232466,55.05883274156729,-0.09160623572078208,-0.25865907078765105,-0.23256461015428442,-0.6300059452337479,12.578361380828182,0.9043006896972727,0.29992350820663205,0.18444480895995952,-1.3619687963012836,1.7308584142212027,-0.5887619936706585,0.9576516115905775,1.461282730102539,50.96152641012036,5.37685532620403,0.7732068026306199,4,0.016712188720703125,-0.12207412719726562,-0.2771644592285156,-0.4655170440673828,3.2309036254882812,3,0.06051162805534105,-1.1772072532875946,38.61281967163086,-1.2325647191964917,39.27128982543945,1.4047607963626307,39.12203598022461,0.06051162805534105
6832,2007-04-13,39.26251220703125,39.50834274291992,38.97278213500977,39.46444320678711,2361033.0,-0.005116783193868324,2.696962515305872,-0.49999527727140514,43.025792508362265,54.87823662162947,0.22295880710439064,0.01047752499090393,0.0144319063384728,-0.43118790991962896,11.991860785416433,0.5355606079101491,0.2630730140107289,-0.059810638427734375,-1.552046825046105,1.4324255481906363,-0.8059287317369197,0.686307454881451,1.6153752517700184,54.96689503957891,15.068134427128783,0.7461180933091864,4,0.49165916442871094,0.07985687255859375,-0.07523345947265625,-0.26358604431152344,3.6786651611328125,4,0.07602858100009802,1.9999925087459554,39.46444320678711,-1.1772072532875946,38.61281967163086,-1.2325647191964917,39.27128982543945,0.07602858100009802
6833,2007-04-16,39.1922721862793,39.71027374267578,39.13959503173828,39.341529846191406,2391672.0,-0.0017889843722066479,-3.4827327889729567,0.7391517899310475,45.46299875433449,52.74184151744787,0.469204355413666,0.16992909768225672,0.10990830418140263,-0.3691862059358897,11.09032329748481,0.5706787109375,0.29359431006391645,-0.18115558624267436,-1.573947790986793,1.2116366185014442,-0.8775516886147301,0.5152405161293814,1.638733563995359,55.9699096966651,19.5734226818891,0.6963961023720587,4,0.5618991851806641,0.15009689331054688,0.026729583740234375,-0.1933460235595703,3.8981590270996094,0,0.06675634919499362,2.696962515305872,39.26251220703125,1.9999925087459554,39.46444320678711,-1.1772072532875946,38.61281967163086,0.06675634919499362
6834,2007-04-17,39.16593551635742,39.42932510375977,38.98156356811523,39.15715408325195,3231799.0,-0.000671986298643179,-1.4878234882685635,-0.05883405321133744,50.23130344084973,50.91942017853108,0.4061178811459243,0.28229326580910197,0.14891220550448736,-0.3496784869547511,10.207803265562939,0.44776153564454546,0.353253815897034,-0.25291843414306925,-1.5483089730246888,1.0424721047385503,-0.900613703583879,0.39477683529774055,1.619126159561155,53.731294888215174,14.51486728653586,0.6476952694408106,4,0.2809486389160156,0.17643356323242188,0.11056327819824219,-0.1670093536376953,3.538188934326179,1,0.0670253523019857,-3.4827327889729567,39.1922721862793,2.696962515305872,39.26251220703125,1.9999925087459554,39.46444320678711,0.0670253523019857
6835,2007-04-18,39.46444320678711,39.58735656738281,39.0693588256836,39.07814025878906,3154347.0,0.0076216152249195535,-1.5651972683738307,43.990877497827974,55.366370809917356,50.18437207953195,-0.05201166707963978,0.0686271314263962,-0.13601065604365914,-0.6499296584677978,9.20272385711512,0.5179977416992116,0.48810928603514014,-0.006038665771484375,-1.2152433143983004,1.2031659828553316,-0.6106409900848888,0.5985636585419201,1.2755932762625122,74.31188637804075,29.706243124587687,0.6046023243134068,4,-0.017559051513671875,-0.12207412719726562,-0.3108692169189453,-0.4655170440673828,3.3099212646484375,2,0.07074529110470418,-1.4878234882685635,39.16593551635742,-3.4827327889729567,39.1922721862793,2.696962515305872,39.26251220703125,0.07074529110470418
6836,2007-04-19,38.98156356811523,39.46444320678711,38.96400451660156,39.46444320678711,1654511.0,-0.0122358153171368,1.0727264109208114,-1.2500024687213196,52.23656399490162,48.94510902683747,0.29846810162527504,0.49000309579773216,0.3630484779720078,-0.16933975460658957,8.547923745793673,0.5004386901855469,0.34748902799328363,-0.43392353057861754,-1.6260551852971048,0.7582081241398697,-1.0299893579378576,0.16214229678062253,1.7143482259228193,2.3529111077023654,-45.31022847450748,0.596065827359242,4,0.2151012420654368,0.3608055114746165,0.04908466339112039,0.017362594604499293,4.240562438964851,3,0.08445947036941703,-1.5651972683738307,39.46444320678711,-1.4878234882685635,39.16593551635742,-3.4827327889729567,39.1922721862793,0.08445947036941703
6837,2007-04-20,39.297630310058594,39.61369705200195,39.05179977416992,39.57857894897461,4757261.0,0.008108108372592016,2.2000086898903985,0.5818191872590447,57.0861247814294,49.07364037719744,-0.1304106470724662,0.10246597779865851,0.06844589604202156,-0.49006034490031425,7.764335327418953,0.6321334838867259,0.1471127661977505,-0.06914863586425923,-1.1915309759670265,1.053233704238508,-0.6303398059156393,0.49204253418712085,1.3550392887481024,44.705822215406634,-6.426224936172147,0.5611911700513825,4,-0.17559242248535156,0.18352508544921875,-0.36611461639404297,-0.2987041473388672,3.7752418518066335,4,0.08646110453502631,1.0727264109208114,38.98156356811523,-1.5651972683738307,39.46444320678711,-1.4878234882685635,39.16593551635742,0.08646110453502631
6838,2007-04-23,39.095699310302734,39.50834274291992,39.07814025878906,39.28884887695313,2587808.0,-0.005138503216672974,-2.7692809037584185,0.687490665182173,40.90908055083548,47.42171842950327,0.07531142147905712,0.22453030348258807,0.28431238081071086,-0.292105246788978,6.850002572953941,0.4302024841308594,-0.00808154311627618,-0.21306800842285156,-1.2593002815360776,0.8331642646903745,-0.7361841449794682,0.31004812813376503,1.514592937177241,20.270325811887524,-26.457417139985246,0.5231161365566135,4,0.026338577270507812,0.3854560852050781,-0.24348926544189453,-0.09677314758300781,4.135204315185547,0,0.09836064134164091,2.2000086898903985,39.297630310058594,1.0727264109208114,38.98156356811523,-1.5651972683738307,39.46444320678711,0.09836064134164091
6839,2007-04-24,39.28884887695313,39.46444320678711,39.183494567871094,39.33274841308594,2331533.0,0.004940430023194331,-1.206909984418075,0.2272826022554009,37.86762298028016,47.373986962015884,-0.1286101938559554,-0.009679232655145142,0.11172077070634856,-0.47700446894864257,6.56268485869453,0.368743896484375,-0.17211413012435628,0.005833435058598013,-1.0141098035297489,1.025776673646945,-0.504138184235579,0.515805054352775,1.2799135662266607,49.99970642288132,7.458207341190686,0.5099716192941736,4,-0.05706596374512429,0.1923065185546804,-0.43663883209229226,-0.28992271423340554,4.345916748046868,1,0.09675982995408616,-2.7692809037584185,39.095699310302734,2.2000086898903985,39.297630310058594,1.0727264109208114,38.98156356811523,0.09675982995408616
6840,2007-04-25,39.42932510375977,39.6575927734375,39.16593551635742,39.16593551635742,2115693.0,0.0035754732149722024,-2.7333082292964113,-5.999826207856538,43.35936903313199,47.282802983782496,-0.15766514696631617,-0.1340619933040088,-0.012532946862165772,-0.6147878780959175,6.844355212200391,0.4916572570800781,-0.22306306280331256,0.1317291259765696,-0.8878055746017708,1.15126382655491,-0.37803822431259704,0.6414964762657362,1.0987381312058417,67.0888791112099,26.651374526436832,0.5097673502891694,4,-0.09218597412110086,0.05183029174803977,-0.5771150588989329,-0.43039894104004617,4.2844581604003835,2,0.08305491758497174,-1.206909984418075,39.28884887695313,-2.7692809037584185,39.095699310302734,2.2000086898903985,39.297630310058594,0.08305491758497174
6841,2007-04-26,39.0693588256836,39.56101989746094,39.04301834106445,39.35908889770508,1958738.0,-0.009129405008300506,-2.025612459754236,-1.100005793239233,40.95939805744312,47.05320360034703,0.1568603102353876,0.25943080950859354,0.32580358997011416,-0.2496359556418568,6.754167561474646,0.5180015563964844,-0.29470248843401947,-0.2410772323608299,-1.241174546074859,0.7590200813531993,-0.741125889217848,0.25897142449618826,1.4188191852321168,4.2859714351343285,-31.677099815693815,0.5000486568570149,4,0.267780303955071,0.41179656982421164,-0.217148780822761,-0.07043266296387429,4.925373077392571,3,0.0948314934545671,-2.7333082292964113,39.42932510375977,-1.206909984418075,39.28884887695313,-2.7692809037584185,39.095699310302734,0.0948314934545671
6842,2007-04-27,39.6575927734375,39.84196853637695,38.955223083496094,39.0693588256836,2467985.0,0.015056145415091926,-1.1720503452593416,-2.0302826822556903,55.89941582786292,48.21280549740575,-0.4128538725705724,-0.26654589976100596,-0.2986353866860725,-0.8238925972477134,6.676446829229703,0.8867454528808594,-0.15652610227335373,0.29895687103271484,-0.6683493193001553,1.266263061365585,-0.18469622413371667,0.7826099661991464,0.7914977179093157,79.20758856552881,39.98637914697426,0.48365309516643423,4,-0.25899696350097656,-0.1764373779296875,-0.5258283615112305,-0.6586666107177734,3.7840232849121094,4,0.08988274336283175,-2.025612459754236,39.0693588256836,-2.7333082292964113,39.42932510375977,-1.206909984418075,39.28884887695313,0.08988274336283175
6843,2007-04-30,39.297630310058594,40.052677154541016,39.26251220703125,39.85952758789063,3631132.0,-0.009076760292420216,-1.4999939653611731,-0.9552275586568504,50.27728139745006,48.21791415925023,-0.0406494076561259,0.17428497601341064,0.02607309496940502,-0.4473454164640529,5.926960225421072,0.7901649475097656,-0.12640024560339924,-0.10667209625243856,-0.9597987425898609,0.7464545500849837,-0.5332354194211462,0.31989122691626903,1.1131544121107027,31.20014181882645,-10.637620972146937,0.4265633231687108,4,0.20631980895996094,0.18352508544921875,-0.16190052032470703,-0.2987041473388672,4.249340057373047,0,0.09606792628512073,-1.1720503452593416,39.6575927734375,-2.025612459754236,39.0693588256836,-2.7333082292964113,39.42932510375977,0.09606792628512073
6844,2007-05-01,40.92185974121094,40.93942260742188,39.75416946411133,40.079017639160156,5509457.0,0.04133148534242803,1.6999921791495853,-1.499993211041543,70.19968724408372,49.86606042971316,-1.552912468198663,-1.4525020906443515,-1.614752148594789,-2.0523415576511823,6.017847379017511,1.6417922973632884,-0.026558062806373073,1.4719034194946303,0.41031881683991145,2.533488022149349,0.9411111181672709,2.0026957208219898,-2.3880577087402344,99.11486390359595,50.362185930996574,0.5307923013273578,5,-0.9745368957519531,-1.440704345703125,-1.7682857513427734,-1.922933578491211,1.5188789367675852,1,0.056425682969437174,-1.4999939653611731,39.297630310058594,-1.1720503452593416,39.6575927734375,-2.025612459754236,39.0693588256836,0.056425682969437174
6845,2007-05-02,40.66725158691406,41.12379455566406,40.60579681396485,40.89552307128906,3957683.0,-0.006221812886975653,-1.9500325874430509,-0.27083540774668924,61.74957463505809,50.92306161195277,-1.2401591314921276,-1.2444086540566701,-1.3731375493943574,-1.775100141534324,5.833592521063914,0.5179977416992116,0.05660344476008561,1.2063207626342773,0.097803251017055,2.3148382742514997,0.6520620068256662,1.7605795184428885,-2.085337142944333,78.94729435439893,29.2151704868932,0.5542587558086104,5,-0.6277427673339844,-1.1114692687988281,-1.5136775970458984,-1.668325424194336,1.8349418640136648,2,0.07297060711722225,1.6999921791495853,40.92185974121094,-1.4999939653611731,39.297630310058594,-1.1720503452593416,39.6575927734375,0.07297060711722225
6846,2007-05-03,40.78138732910156,40.93942260742188,40.62335586547852,40.71115112304688,2302147.0,0.0028065762433826524,-1.5714596070886935,-0.3076871657753699,65.09599067012236,51.81304671069644,-1.1981381795767163,-1.3692816355452777,-1.5022764082481217,-1.8619102041531477,6.157224905025774,0.3160667419433594,0.1124089538068489,1.2827041625976534,0.04877461503339475,2.516633710161912,0.6657393888155241,1.8996689363797827,-2.0977976806640584,84.2104707657992,33.68889201557255,0.6169647737821276,5,-0.7418785095214844,-1.2256050109863281,-1.534627914428711,-1.782461166381836,1.9139595031738281,3,0.07190525205517062,-1.9500325874430509,40.66725158691406,1.6999921791495853,40.92185974121094,-1.4999939653611731,39.297630310058594,0.07190525205517062
6847,2007-05-04,40.825286865234375,40.930641174316406,40.71115112304688,40.83406448364258,1829120.0,0.001076460096331333,1.1739114007744644,-0.124972843797536,66.31584403625664,54.63602043129878,-1.1203697952638905,-1.4152094210478268,-1.563534987104532,-1.8809905286656345,6.498346785159881,0.21949005126952414,0.11383985523453788,1.281827545166017,-0.07667115384288081,2.640326244174915,0.6025781956615646,1.9610768946704695,-2.044089020507812,83.96225641698297,32.71998578947607,0.6792493495044495,5,-0.7857780456542969,-1.2695045471191406,-1.5785274505615234,-1.8263607025146484,1.36083984375,4,0.07763436049584271,-1.5714596070886935,40.78138732910156,-1.9500325874430509,40.66725158691406,1.6999921791495853,40.92185974121094,0.07763436049584271
6848,2007-05-07,40.86040496826172,41.05355453491211,40.825286865234375,40.825286865234375,1721826.0,0.0008602046849852663,-12.0,-4.000869187309865,66.90019791944879,57.861862091206405,-0.9821199543776942,-1.3843943835148877,-1.6228649593007844,-1.890200082706471,7.415125629845394,0.22826766967773438,0.18175941173632282,1.230027198791504,-0.23334063777728176,2.6933950353602896,0.4983432805071146,1.9617111170758932,-1.9855032550976546,80.76922005687405,28.609060520287535,0.7316839182843924,5,-0.8208961486816406,-1.3046226501464844,-1.5958023071289062,-1.8614788055419922,2.2651443481445312,0,0.06317145148445902,1.1739114007744644,40.825286865234375,-1.5714596070886935,40.78138732910156,-1.9500325874430509,40.66725158691406,0.06317145148445902
6849,2007-05-08,41.51009750366211,41.60667419433594,40.67603302001953,40.67603302001953,2859118.0,0.015900296042220763,-1.2315808731048046,23.750271562024768,69.0671240591879,60.71827931632373,-1.4344397413238,-1.9581569606654838,-2.291764444728706,-2.513741995737135,8.600531203631794,0.9306411743164062,0.21246292837365388,1.7677793502807617,0.09284620749547656,3.442712493066047,0.9303127788881227,2.6052459216734007,-2.545240076798045,90.35079695396641,39.299316479817406,0.8374665713926412,5,-1.2291488647460938,-1.439859390258789,-2.287130355834961,-2.511171340942383,1.4398574829101562,1,0.04906933460201657,-12.0,40.86040496826172,1.1739114007744644,40.825286865234375,-1.5714596070886935,40.78138732910156,0.04906933460201657
6850,2007-05-09,42.66022872924805,42.76558303833008,41.31694412231445,41.32572555541992,7084808.0,0.027707263888851807,-1.1428523061991445,1.6,80.49493153076122,65.11111636891462,-2.322283463780117,-2.9402684175876885,-3.412596213373263,-3.6301359979295427,9.666749231668934,1.448638916015625,0.4136569220531925,2.7155401229858427,0.6767058734931126,4.754374372478573,1.6961229982394812,3.734957247732204,-3.53686229633567,95.08201975881987,36.30610657822983,1.0194171247463635,5,-1.799825668334961,-2.0105361938476562,-3.3713932037353516,-3.6613025665283203,0.500438690185554,2,-0.005145074412576722,-1.2315808731048046,41.51009750366211,-12.0,40.86040496826172,1.1739114007744644,40.825286865234375,-0.005145074412576722
6851,2007-05-10,41.852500915527344,42.44073867797852,41.79104614257813,42.309043884277344,4058143.0,-0.018933977566016225,-1.2424358130349464,-0.3421070685357543,69.58276852974853,66.63148889134636,-1.2049645459565212,-2.0495412189074997,-2.5812827892380668,-2.7966976058600466,11.074899286888314,0.8691825866699148,0.6156315460063553,1.7884094238281278,-0.4057927638977361,3.982611611553992,0.6913083299651959,2.88551051769106,-2.437757154181554,56.30245197284227,-4.077536416295082,1.0971010938629315,5,-0.8384532928466797,-1.2028083801269531,-2.4407386779785156,-2.7877044677734375,1.053558349609375,3,0.015523386206040213,-1.1428523061991445,42.66022872924805,-1.2315808731048046,41.51009750366211,-12.0,40.86040496826172,0.015523386206040213
6852,2007-05-11,42.24758529663086,42.2827033996582,41.92273712158203,42.1597900390625,2313651.0,0.009439922883005991,3.5556279720954933,-0.19230447860962566,73.46404887235981,69.20779638855856,-1.3343428976341016,-2.3289304646006883,-2.947959908802403,-3.1703510363702776,12.559147520847464,0.4302024841308594,0.8003814225841523,2.0342401504516587,-0.32990287541151275,4.39838317631483,0.852168637520073,3.2163116633832445,-2.564774393126328,75.21008173242808,9.35346021066917,1.182071512931586,5,-0.9877090454101562,-1.5978927612304688,-2.8358230590820312,-3.182788848876953,0.6848106384277344,4,0.010598511903122665,-1.2424358130349464,41.852500915527344,-1.1428523061991445,42.66022872924805,-1.2315808731048046,41.51009750366211,0.010598511903122665
6853,2007-05-14,41.8086051940918,42.23002624511719,41.7032470703125,42.098331451416016,2097127.0,-0.010390655453012876,-1.1052535292862151,-3.300021724961981,68.09585827930462,68.97403761469421,-0.5606858536266301,-1.7748908328440365,-2.457475851617275,-2.720126094428224,14.21709615667659,0.5443382263183594,1.0388753834893691,1.4644433975219755,-0.9507965004522845,3.8796832954962355,0.2568234485348455,2.6720633465091055,-1.879172519801223,54.20172592891451,-13.096379749489458,1.2076199489871302,5,-0.12291526794433594,-1.1589126586914062,-2.3968429565429688,-2.7438087463378906,0.6848106384277344,0,0.009029756270030553,3.5556279720954933,42.24758529663086,-1.2424358130349464,41.852500915527344,-1.1428523061991445,42.66022872924805,0.009029756270030553
6854,2007-05-15,41.79104614257813,42.238807678222656,41.668128967285156,41.82616424560547,2313081.0,-0.00041998654181718553,-3.062457569585879,0.12121132323894848,67.26573703112689,69.58694454759075,-0.45468128934879815,-1.634376705527167,-2.3821858906475413,-2.6885242545124086,15.743504082514493,0.5706787109375,1.166220118252184,1.3156288146972699,-1.1152804687640625,3.7465380981586023,0.10017417296660369,2.531083456427936,-1.6347214391643945,32.72741157386975,-33.167986872123116,1.2154546417306644,5,-0.09657669067383523,-1.1413536071777415,-2.379283905029304,-2.726249694824226,1.088672637939446,1,0.031932753472483144,-1.1052535292862151,41.8086051940918,3.5556279720954933,42.24758529663086,-1.2424358130349464,41.852500915527344,0.031932753472483144
6855,2007-05-16,42.25636672973633,42.25636672973633,41.79104614257813,41.88762283325195,2553752.0,0.011134456542931881,1.523814450053756,-10.50010862481203,72.94566843192585,70.4591309655689,-0.7497216385935914,-1.9813961076159217,-2.7916152386368225,-3.134800996078212,17.572922187512965,0.465320587158196,1.3834271968664993,1.6413532257080092,-0.8646076672760472,4.147314118692066,0.38837277921597746,2.894333672200041,-1.8913013595292867,76.13647023971095,2.34677366429743,1.2529804464920296,5,-0.5355587005615234,-1.6066741943359375,-2.8446044921875,-3.191570281982422,0.23704910278320312,2,0.016413816674585302,-3.062457569585879,41.79104614257813,-1.1052535292862151,41.8086051940918,3.5556279720954933,42.24758529663086,0.016413816674585302
6856,2007-05-17,42.27392578125,43.45917510986328,42.20368576049805,43.45917510986328,2821303.0,0.00041553623447976307,1.1185236203999922,-3.2142886700322766,70.52345191955516,70.92664295260208,-0.5959721269305831,-1.8336658432201176,-2.735308283152847,-3.1349201724957965,19.709040552353237,1.2554893493652344,1.3523929347253514,1.4942941665649414,-0.9923475675095332,3.980935900639416,0.25097329952770053,2.7376150336021823,-1.7168189975931156,33.82362964098894,-37.65809318323798,1.2433208670372387,5,-0.20632171630859375,-1.1676921844482422,-2.862163543701172,-3.2091293334960938,-0.017559051513671875,3,0.020976089203830206,1.523814450053756,42.25636672973633,-3.062457569585879,41.79104614257813,-1.1052535292862151,41.8086051940918,0.020976089203830206
6857,2007-05-18,42.69534683227539,42.75680541992188,42.2827033996582,42.3968391418457,3541721.0,0.00996881749771883,1.2499954740481503,-0.251852233300934,76.3983689573147,71.98199529014273,-0.8093393887212912,-2.09489327120135,-3.0882041671138865,-3.5356406556534807,22.173913107164918,0.4828796386718821,1.4269785726528568,1.7458293914794893,-0.7784736114156061,4.270132394374585,0.4836778900319416,3.007980892927037,-1.8480332159978659,57.352953705123625,-18.429989713517855,1.2621515014475486,5,-0.6277427673339844,-1.4881477355957031,-3.2835845947265625,-3.6305503845214844,-0.49166107177734375,4,0.004935255209170597,1.1185236203999922,42.27392578125,1.523814450053756,42.25636672973633,-3.062457569585879,41.79104614257813,0.004935255209170597
6858,2007-05-21,42.94117736816406,43.29236221313477,42.58121109008789,42.58999252319336,2965045.0,0.005757782852880755,-2.8571147778410357,1.1764683330777488,69.96530082674558,72.08179270876025,-0.8146407903847859,-2.1479872006501637,-3.2653307373348923,-3.754825562907996,24.896123873794792,0.7111511230468821,1.4912478006899832,1.7993860244750977,-0.7161733198409053,4.314945368791101,0.5416063523170962,3.057165696633099,-1.8326776025279656,71.07848148716114,-1.6807108772714372,1.257779672158003,5,-0.5531177520751953,-1.733978271484375,-3.39290714263916,-3.8763809204101562,-0.49166107177734375,0,-0.0002044991228391524,1.2499954740481503,42.69534683227539,1.1185236203999922,42.27392578125,1.523814450053756,42.25636672973633,-0.0002044991228391524
6859,2007-05-22,43.090431213378906,43.21334457397461,42.6251106262207,42.94117736816406,2907981.0,0.0034757744049538353,1.9777923682990886,0.4250008146772249,74.46809166280201,71.41214383454258,-0.8003110582079032,-2.105798578791891,-3.3509110986028148,-3.880600775914793,27.765446292850132,0.5882339477539062,1.5613112072324142,1.7585607528686538,-0.7419395976450005,4.259061103382308,0.5083105776118231,3.0088109281254845,-1.746863913320091,77.89476091380998,5.673842063574611,1.2502501752568278,5,-0.5267791748046875,-1.8832321166992188,-3.542160987854004,-3.962188720703125,-0.588237762451179,1,-0.013854940970607244,-2.8571147778410357,42.94117736816406,1.2499954740481503,42.69534683227539,1.1185236203999922,42.27392578125,-0.013854940970607244
6860,2007-05-23,42.7041244506836,43.07287216186523,42.61632919311523,43.02897262573242,2286884.0,-0.00896502429465973,1.2127517957346865,-2.1764811123037915,68.40332698023249,71.28109477348522,-0.45496757793039677,-1.5405579346089766,-2.8816082754304873,-3.472696744725134,30.71259765644221,0.474102020263679,1.628606515636399,1.2085140228271527,-1.194403990746217,3.6114320364005223,0.007055016040467876,2.4099730296138375,-1.1489963696443368,39.86005061998908,-29.570125547670457,1.201459006786683,5,-0.1404724121093821,-1.4969253540039134,-3.3094978332519602,-3.361755371093757,-0.14925003051758523,2,0.004111882214954621,1.9777923682990886,43.090431213378906,-2.8571147778410357,42.94117736816406,1.2499954740481503,42.69534683227539,0.004111882214954621
6861,2007-05-24,42.77436447143555,43.187007904052734,42.50219345092773,42.56365203857422,2435182.0,0.0016448064831082743,-3.1052378828935665,-0.6486489660274694,68.56184812343113,70.73640580138205,-0.42542769662382796,-1.3902765613838,-2.869137223363893,-3.5195721109637788,34.019501777879285,0.6848144531250071,1.637010323073902,1.093503761291501,-1.0823799856010936,3.2693875081840957,0.005561887845203728,2.1814456347377984,-1.028831687513879,48.695763877344035,-18.115619265299472,1.0879418734462964,5,-0.21071243286132812,-1.5671653747558594,-3.3797378540039062,-3.431995391845703,0.008777618408203125,3,-0.006568154603527332,1.2127517957346865,42.7041244506836,1.9777923682990886,43.090431213378906,-2.8571147778410357,42.94117736816406,-0.006568154603527332
6862,2007-05-25,43.22212600708008,43.23968505859375,42.80070114135742,42.84460067749024,1907483.0,0.010467988038572518,1.1276670487741745,1.791661386389524,70.85269187268071,71.0427206450905,-0.8050752665335565,-1.641458355163735,-3.2303472647855926,-3.941128078021606,37.09946427260866,0.4653205871582031,1.4689824337283213,1.3630386352539077,-0.6958483197014971,3.4219255902093124,0.33359515777620175,2.3924821127316136,-1.3052289905642454,91.11123984976125,24.988693211332205,1.0294434774777037,5,-0.6584739685058594,-2.0149269104003906,-3.952609062194824,-3.8797569274902344,-0.30728912353515625,4,-0.022344094716339358,-3.1052378828935665,42.77436447143555,1.2127517957346865,42.7041244506836,1.9777923682990886,43.090431213378906,-0.022344094716339358
6863,2007-05-29,43.07287216186523,43.53819274902344,42.94117736816406,43.09920883178711,2435068.0,-0.0034531814837244212,-3.121237656352864,-0.06976133217470638,65.13603783344416,70.80608740090354,-0.5114052821469173,-1.2594435225734344,-2.986566083443279,-3.7556336561015016,40.09865186562117,0.597015380859375,1.4257853747740583,1.0250226974487262,-0.7121808798938289,2.7622262747912814,0.15642090877744863,1.8936244861200038,-1.0017473360146525,55.08485497880889,-7.643625321074936,0.8686017886712768,5,-0.408252716064446,-1.8261642456054616,-3.7712755203247,-3.7305030822753835,-0.2019348144531179,1,-0.02017943911659359,1.1276670487741745,43.22212600708008,-3.1052378828935665,42.77436447143555,1.2127517957346865,42.7041244506836,-0.02017943911659359
6864,2007-05-30,43.23090362548828,43.37137985229492,42.80948257446289,42.80948257446289,2399304.0,0.003668932571507577,-1.6666787359807373,-16.001303592116194,56.842083117230025,69.01680014371512,-0.4958588628663563,-1.3023918966605947,-3.049097304436856,-3.882342500620709,41.98609220615531,0.5618972778320312,1.3212669513743265,1.0676019668579073,-0.6614131094310949,2.7966170431469095,0.20309442871340622,1.9321095050024084,-0.9837306488569624,70.3388675938304,11.219458029887718,0.8645075381445003,5,-0.35996437072753906,-1.9841957092285156,-3.929306983947754,-3.8885345458984375,-0.272167205810554,2,-0.018074739678605067,-3.121237656352864,43.07287216186523,1.1276670487741745,43.22212600708008,-3.1052378828935665,42.77436447143555,-0.018074739678605067
6865,2007-05-31,43.634765625,43.80157852172852,43.10799026489258,43.16944885253906,2622661.0,0.009341974505330697,-1.3582054707461884,1.1041611977587285,73.65965264808244,69.36526689132924,-0.7639727199474748,-1.552113900453179,-3.356421782121245,-4.250442608026454,43.875956503250144,0.6935882568359446,1.3016209354673691,1.3230882644653335,-0.3743913405959063,3.020567869526573,0.47434846193471003,2.171828066995957,-1.2326702756816275,87.16216612942013,26.54273249570936,0.8487398025306213,5,-0.5926246643066406,-2.2563648223876953,-4.27829647064209,-4.292396545410156,-0.6848106384277344,3,-0.02595572951636027,-1.6666787359807373,43.23090362548828,-3.121237656352864,43.07287216186523,1.1276670487741745,43.22212600708008,-0.02595572951636027
6866,2007-06-01,43.713783264160156,44.07374954223633,43.58208847045898,43.634765625,2953997.0,0.0018108872140907284,-4.333360920300915,0.16981472372520084,71.24679795821129,68.79287011365109,-0.6898083352202633,-1.475847166521838,-3.3891721584883214,-4.293255704235037,45.92974386070184,0.49166107177735086,1.3030225504061974,1.25548610687256,-0.3912645619023323,2.9022367756474523,0.4321107724851174,2.0788614412600026,-1.1157602707043637,71.72406973468935,12.415293283691327,0.8233753343874454,6,-0.425811767578125,-2.1992969512939453,-4.304636001586914,-4.3714141845703125,-1.5978927612304688,4,-0.02651129134696295,-1.3582054707461884,43.634765625,-1.6666787359807373,43.23090362548828,-3.121237656352864,43.07287216186523,-0.02651129134696295
6867,2007-06-04,43.99473190307617,44.16154479980469,43.43283462524414,43.43283462524414,2177882.0,0.0064270035201083875,-1.5937487270702928,7.111036014289852,83.19993418872556,70.26338493164886,-0.8571994070489097,-1.5886238622554316,-3.6257709389422104,-4.533592603275771,47.95564515519175,0.7287101745605469,1.2319024547206539,1.377962493896483,-0.21627924343557225,2.972204231228538,0.5808416252304553,2.1750833625625106,-1.1605926618154925,87.66233583026506,26.56298144980309,0.7971208686660263,6,-0.6628627777099609,-2.4363479614257812,-4.58558464050293,-4.652362823486328,-1.6944694519042898,0,-0.027539429400357474,-4.333360920300915,43.713783264160156,-1.3582054707461884,43.634765625,-1.6666787359807373,43.23090362548828,-0.027539429400357474
6868,2007-06-05,43.44161605834961,43.8542594909668,43.41527557373047,43.7401237487793,3081906.0,-0.012572319930147957,-1.4999891377549912,-0.5312495756900977,71.55960285689508,69.94021950877031,-0.2521470355890827,-0.8771890070891644,-3.0333067500392232,-3.939250070864759,49.92281258313584,0.5794563293457031,1.1857991824590641,0.6957860946655288,-0.7060964979663851,2.0976686872974426,-0.005155201650431707,1.3967273909814892,-0.36854381655101065,46.753283394698606,-17.194057441343425,0.700941296315957,6,-0.10974693298339844,-1.7295875549316406,-4.001740455627441,-4.099246978759766,-0.9043045043945312,1,-0.012126141304161675,-1.5937487270702928,43.99473190307617,-4.333360920300915,43.713783264160156,-1.3582054707461884,43.634765625,-0.012126141304161675
6869,2007-06-06,43.54697036743164,43.59086990356445,42.99385452270508,43.38015747070313,2401354.0,0.002425193136013304,3.689609708592404,-0.5588227776925592,68.60755205125047,69.96291118332788,-0.31953321111873834,-0.8665502467095649,-3.0827042058011855,-4.002979678390695,50.985423946728226,0.597015380859375,1.0641510465537252,0.6992967605590792,-0.6179894447926699,2.0165829659108283,0.04065365788320463,1.3579398632349537,0.6145744323730469,47.36836947040702,-14.415960206749176,0.6586431026758757,6,-0.2151012420654297,-1.5891132354736328,-4.054417610168457,-4.204601287841797,-0.5443382263183594,2,-0.015524226239286842,-1.4999891377549912,43.44161605834961,-1.5937487270702928,43.99473190307617,-4.333360920300915,43.713783264160156,-0.015524226239286842
6870,2007-06-07,42.44073867797852,43.37137985229492,42.37928009033203,43.23090362548828,2871875.0,-0.025403183737449098,-1.1730789316466061,-4.736833680166639,51.830441869479436,68.1038660439999,0.8330078449159544,0.23441316663139133,-1.9107404615483787,-2.865185537328358,50.619539676358485,1.1676902770996094,0.9806233973313496,-0.3959604263305607,-1.7234396883292362,0.9315188356681148,-1.0597000573298985,0.267779204668777,1.6974523162841706,3.4483422871945937,-59.316925200339504,0.6637396309993372,6,0.8296737670898366,-0.057067871093757105,-2.7264995574951243,-3.098369598388679,0.6935882568359304,3,0.012205200895053725,3.689609708592404,43.54697036743164,-1.4999891377549912,43.44161605834961,-1.5937487270702928,43.99473190307617,0.012205200895053725
6871,2007-06-08,42.50219345092773,42.66900634765625,42.1685676574707,42.54609298706055,3605618.0,0.0014480137448948938,2.4545622119815667,0.05555743300328751,47.69872651413914,65.53120322638418,0.8145434718486442,0.23623948381395365,-1.893911426243342,-2.8931337583752423,50.08769035051732,0.5004386901855469,0.8577823749150184,-0.36699028015137714,-1.622931830521054,0.8889512702182998,-0.994961055336212,0.26098049503345777,1.5656411071777399,16.74007124167583,-44.780283158984346,0.6279707751848379,6,0.662862777709968,-0.10974311828612571,-2.704547882080071,-3.0851974487304616,0.5092201232910227,4,0.010535021825673896,-1.1730789316466061,42.44073867797852,3.689609708592404,43.54697036743164,-1.4999891377549912,43.44161605834961,0.010535021825673896
6872,2007-06-11,42.69534683227539,42.90605926513672,42.1685676574707,42.414398193359375,1753149.0,0.004544550896430133,1.0999983706543994,-6.39980882863991,47.03388777350341,63.5198532197241,0.6021285267181895,0.08258543755955117,-2.0010874315208156,-3.056255814909548,49.62919657835631,0.7374916076660156,0.7964461071874709,-0.19622497558593466,-1.4210909170604964,1.028640965888627,-0.8086579463232155,0.4162079951513462,1.2585317117919885,31.250028287326824,-27.860795517306745,0.6124329707372808,6,0.4697093963623047,-0.27655792236328125,-2.8977012634277344,-3.278350830078125,-0.4126434326171875,0,-0.013571884815037127,2.4545622119815667,42.50219345092773,-1.1730789316466061,42.44073867797852,3.689609708592404,43.54697036743164,-0.013571884815037127
6873,2007-06-12,42.186126708984375,42.75680541992188,42.14223098754883,42.48463439941406,2448622.0,-0.01192682952761659,-2.1818576817490936,-1.0624991513801954,39.960988715016015,61.644176063922544,1.0866038592503813,0.6551274043872155,-1.4000633983385384,-2.5099100651710415,49.60937955173363,0.614574432373054,0.7145393835060219,-0.7243211746215792,-1.889077187523263,0.44043483828010466,-1.3066991810724176,-0.14194316817074082,1.6606331818872064,3.030135456824454,-51.48616307807407,0.5823780064508407,6,0.9657611846923828,0.23266220092773438,-2.3884811401367188,-2.7691307067871094,0.5706787109375071,1,0.0027055278853842513,1.0999983706543994,42.69534683227539,2.4545622119815667,42.50219345092773,-1.1730789316466061,42.44073867797852,0.0027055278853842513
6874,2007-06-13,43.12554931640625,43.22212600708008,42.14223098754883,42.20368576049805,3460624.0,0.02226852002560853,-1.0672335795473216,-3.0882405561519195,54.16669181099505,59.47829152646838,0.1460207730904841,-0.18887513370601994,-2.2872430221347244,-3.4024419255437124,49.85993629803565,1.07989501953125,0.5923292658779218,0.14837627410888388,-0.8927043525361498,1.1894569007539175,-0.3721640392136294,0.6689165874313971,0.5848482621995146,79.99993792945061,22.653603136304184,0.5205403133225168,6,0.026338577270507812,-0.7067604064941406,-3.3279037475585938,-3.7085533142089844,-1.0272178649902344,2,-0.013640122196133753,-2.1818576817490936,42.186126708984375,1.0999983706543994,42.69534683227539,2.4545622119815667,42.50219345092773,-0.013640122196133753
6875,2007-06-14,42.949954986572266,43.21334457397461,42.89727783203125,43.11676788330078,2054300.0,-0.004071700711466231,-1.3225924005213954,-0.18095182921530573,51.70066016501909,57.30649843833591,0.2394386381858027,0.04357969041926424,-2.0745207988890115,-3.173030737107716,50.10680231576141,0.3160667419433594,0.522761245088553,-0.06189746856689737,-1.0465596320484423,0.9227646949146475,-0.5542285503076698,0.4304336131738751,0.6349892647489455,74.7965297010117,15.68030820027846,0.49233108174077317,6,0.2019329071044922,-0.2107105255126953,-2.7743616104125977,-3.2915191650390625,-0.7023696899414062,3,0.001226477526169445,-1.0672335795473216,43.12554931640625,-2.1818576817490936,42.186126708984375,1.0999983706543994,42.69534683227539,0.001226477526169445
6876,2007-06-15,43.1606674194336,43.54697036743164,43.10799026489258,43.24846267700195,3443880.0,0.0049059989219362166,-3.5454940453854205,0.5263097715474431,49.376102209104005,53.548294885044626,-0.06479860276897398,-0.10255197673544103,-2.2313056061334606,-3.3292943534611723,49.5078242778083,0.597015380859375,0.5061940973772749,0.10447788238526101,-0.8181844630876114,1.0271402278581334,-0.3568532903511752,0.5658090551216972,-1.0184364318847727,72.500027155908,16.71090530756804,0.4613311727364377,6,-0.16242218017578836,-0.24583053588867898,-2.4056196212768626,-2.9227771759033274,-1.694469451904304,4,-0.000610289094076566,-1.3225924005213954,42.949954986572266,-1.0672335795473216,43.12554931640625,-2.1818576817490936,42.186126708984375,-0.000610289094076566
6877,2007-06-18,42.90605926513672,43.20456314086914,42.89727783203125,43.1606674194336,2802510.0,-0.005899078246928147,-1.2580310590345911,2.900021724962297,48.342059866163744,50.968567886074474,0.021390603676621822,0.17776576775268893,-1.9215030926651622,-3.0254704925431852,48.7114112448334,0.3072853088378906,0.3733231182074732,-0.16066589355468608,-1.0707051318431908,0.7493733447338187,-0.6156855126989385,0.2943537255895663,-0.7357334899902312,54.375088256699364,-1.4410263347079493,0.4550196191442532,6,-0.039508819580078125,0.008777618408203125,-2.0741891860961914,-2.6681690216064453,-1.7383689880371094,0,0.0024554645867380653,-3.5454940453854205,43.1606674194336,-1.3225924005213954,42.949954986572266,-1.0672335795473216,43.12554931640625,0.0024554645867380653
6878,2007-06-19,42.932395935058594,43.00263214111328,42.54609298706055,42.67778778076172,2030723.0,0.0006138216926221407,1.3111192646377259,-0.9999999999999721,46.95340166883135,48.5625511769168,-0.09473789149004119,0.1588835240730333,-1.8651619153616465,-2.9985196707604516,47.25787477432149,0.4565391540527344,0.24530368382622925,-0.13389015197753906,-1.0441928730838725,0.7764125691287944,-0.5890415125307058,0.3212612085756277,-0.7345372680664042,56.249932110231256,2.1770417096291226,0.45515136055316635,6,-0.08779525756835938,-0.017559051513671875,-1.9776115417480469,-2.6945056915283203,-2.4582977294921875,1,-0.015132920519580262,-1.2580310590345911,42.90605926513672,-3.5454940453854205,43.1606674194336,-1.3225924005213954,42.949954986572266,-0.015132920519580262
6879,2007-06-20,42.49341583251953,43.01141357421875,42.44073867797852,42.949954986572266,2327433.0,-0.01022491507818668,-1.0312565768481627,-1.7931049982020857,38.4341818597898,47.074077842506846,0.20012440632437034,0.5806117084579299,-1.351711948320542,-2.50383169576358,45.65138684393244,0.5706748962402273,0.027800581510788902,-0.5430194854736357,-1.4884649034633455,0.40242593251607417,-1.015742194468487,-0.0702967764787843,-0.2685749315185504,4.761855499461443,-43.26137768762286,0.4727227089948546,6,0.3511848449707031,0.4214210510253906,-1.3257246017456055,-2.255525588989258,-2.5899925231933594,2,0.006198362316657713,1.3111192646377259,42.932395935058594,-1.2580310590345911,42.90605926513672,-3.5454940453854205,43.1606674194336,0.006198362316657713
6880,2007-06-21,42.87971878051758,42.96751403808594,42.36172103881836,42.61632919311523,1863860.0,0.009090889504402178,1.7600020855782266,-0.5769266120205037,42.04354986968809,46.445724882012286,-0.131152892256992,0.2193864046111571,-1.636293041661105,-2.833640986053034,43.922729500705884,0.6057929992675781,-0.1192018316267962,-0.16549625396728374,-1.1011588477356113,0.7701663398010439,-0.6333275508514475,0.30233504291688007,-0.628435290187987,43.70369416747665,-1.2669510325861992,0.4678312968841638,6,-0.03511810302734375,0.09657669067382812,-1.7076377868652344,-2.6418285369873047,-2.431957244873047,3,-0.018222771774720314,-1.0312565768481627,42.49341583251953,1.3111192646377259,42.932395935058594,-1.2580310590345911,42.90605926513672,-0.018222771774720314
6881,2007-06-22,42.49341583251953,42.89727783203125,42.3968391418457,42.6251106262207,3119379.0,-0.00900898977382203,-2.0810620383526897,-0.4999999999999865,35.960585861165825,45.21535800286367,0.28359729663159783,0.6150986161917302,-1.1781144010586928,-2.3934035992533467,42.02161349521204,0.5004386901855469,-0.2721795346468028,-0.5377517700195327,-1.4986320735835506,0.4231285335444852,-1.018191921801538,-0.057311618237527284,-0.21621860464789933,15.625084862364561,-22.956190941493077,0.48044015178200833,6,0.3511848449707031,0.6584720611572266,-1.3081655502319336,-2.255525588989258,-1.7383689880371094,4,-0.005785144146979615,1.7600020855782266,42.87971878051758,-1.0312565768481627,42.49341583251953,1.3111192646377259,42.932395935058594,-0.005785144146979615
6882,2007-06-25,42.25636672973633,42.82704162597656,42.01931381225586,42.31782150268555,2491107.0,-0.005578490176395556,-2.0163824664871717,0.4666454247892709,38.21989211191607,45.021902824741446,0.5049271011639362,0.8180263671799963,-0.8639523802393327,-2.107809547700178,39.7097480096609,0.8077278137207031,-0.2843925549738202,-0.7265129089355469,-1.742474862282883,0.2894490444117892,-1.2344938856092114,-0.2185319322618824,1.2906036376953125,23.894060513778822,-13.089498822362874,0.5079809766736679,6,0.5267753601074219,0.8340625762939453,-0.6694478988647461,-1.6716804504394531,-0.9833183288574219,0,-0.01869940137685755,-2.0810620383526897,42.49341583251953,1.7600020855782266,42.87971878051758,-1.0312565768481627,42.49341583251953,-0.01869940137685755
6883,2007-06-26,42.20368576049805,42.59877014160156,42.14223098754883,42.37928009033203,2783716.0,-0.00124669897852836,-2.0588490881905663,2.8572936064556176,36.50792434438905,43.05981755067412,0.6262138319570312,0.8456059634104349,-0.7309163568606323,-2.0162742684728983,37.06648425231167,0.4565391540527344,-0.27980334991514866,-0.7357345581054702,-1.808273991915776,0.33680487570483564,-1.272004275010623,-0.19946484120031727,1.312731475830077,18.584012950210134,-16.380135282174994,0.536269716905153,6,0.5794563293457031,0.8867435455322266,-0.5662841796875,-1.6189994812011719,-0.4916572570800781,1,-0.024547512017732642,-2.0163824664871717,42.25636672973633,-2.0810620383526897,42.49341583251953,1.7600020855782266,42.87971878051758,-0.024547512017732642
6884,2007-06-27,42.44951629638672,42.58121109008789,41.87884140014648,42.02809524536133,4403944.0,0.005824859404075289,1.0512814799547887,-2.3999695857139756,50.106585314109296,42.88269812279525,0.30665097070919956,0.5673211944826448,-0.891029479671289,-2.2277580619796566,34.453068736435945,0.7023696899414134,-0.28050717592854113,-0.45083465576171733,-1.5355256475104326,0.633856335986998,-0.993180151636075,0.09151084011264032,1.0369588714599587,52.41932940652965,12.912267901316632,0.5423454958743568,6,0.26338958740234375,0.5706768035888672,-0.6518869400024414,-1.8648300170898438,-0.693592071533196,2,-0.0465357031874698,-2.0588490881905663,42.20368576049805,-2.0163824664871717,42.25636672973633,-2.0810620383526897,42.49341583251953,-0.0465357031874698
6885,2007-06-28,42.50219345092773,42.96751403808594,42.14223098754883,42.31782150268555,2406707.0,0.0012409365085155333,-2.081984728474557,0.4375005657490802,50.0,42.952020099561466,0.20537697992659076,0.4484356030319887,-0.8652330679970746,-2.246826350330977,31.628840327081726,0.8252830505371094,-0.1979786344330705,-0.34152889251709695,-1.3821423349394877,0.6990845499052938,-0.8618356137282959,0.17877782869410197,0.919976366210939,57.25798821958763,14.256747597652641,0.5203067212111957,6,0.03950881958008523,0.5179996490478587,-0.6167678833007741,-1.9175071716308523,-0.3248443603515554,3,-0.06114437704496467,1.0512814799547887,42.44951629638672,-2.0588490881905663,42.20368576049805,-2.0163824664871717,42.25636672973633,-0.06114437704496467
6886,2007-06-29,42.554874420166016,43.07287216186523,42.309043884277344,42.48463439941406,2491790.0,0.0012394882466268964,-2.6250124464801017,0.3809691301829163,48.23011231461937,42.939581482723206,0.06451147747873165,0.32093492789141465,-0.8216433229226539,-2.261325394989697,28.53586336553424,0.7638282775878835,-0.26617110448506764,-0.23090248107909872,-1.1936765683919788,0.7318716062337813,-0.7122895247355387,0.2504845625773413,0.805562260292966,56.61772223074231,11.62895315898107,0.4813870436564393,6,-0.07901763916016336,0.4653186798095703,-0.6694488525390625,-1.9701881408691406,-0.0175628662109375,4,-0.04951519451607078,-2.081984728474557,42.50219345092773,1.0512814799547887,42.44951629638672,-2.0588490881905663,42.20368576049805,-0.04951519451607078
6887,2007-07-02,42.78314208984375,43.06409072875977,42.519752502441406,42.82704162597656,2248386.0,0.005364078094178604,1.1017011561970387,-0.6249932113180905,58.09524105097851,44.17756363629511,-0.2045345984933391,-0.0029049749395824165,-0.9591922291305082,-2.449062986513063,25.67364093181672,0.5443382263183665,-0.3049329133690648,0.057944679260252485,-0.7190906423250141,0.834980000845519,-0.33057298153238435,0.4464623400528893,0.5180307794027286,75.73512498083176,24.388017427363593,0.3885176607926341,7,-0.30728530883789773,0.23705101013183594,-0.8977165222167969,-2.198455810546875,0.26338958740234375,0,-0.04740407427538562,-2.6250124464801017,42.554874420166016,-2.081984728474557,42.50219345092773,1.0512814799547887,42.44951629638672,-0.04740407427538562
6888,2007-07-03,42.91483688354492,43.09920883178711,42.88850021362305,42.88850021362305,1624897.0,0.0030781935890686896,-15.001158748551564,-0.599930483142162,46.341440798197404,45.05614796278484,-0.3788189376470541,-0.18560426258235196,-0.9902576943339554,-2.541836328097297,22.726174221577146,0.3160667419433594,-0.34543552443216896,0.21597843170165731,-0.49139716540960876,0.9233540288129234,-0.13770936685397572,0.5696662302572904,0.3294427269375575,84.8920953262148,35.63394944470056,0.35368779855563454,7,-0.425811767578125,0.10535621643066406,-1.0294113159179688,-2.330150604248047,-1.1676902770996094,1,-0.038256896725979095,1.1017011561970387,42.78314208984375,-2.6250124464801017,42.554874420166016,-2.081984728474557,42.50219345092773,-0.038256896725979095
6889,2007-07-05,42.87093734741211,43.09920883178711,42.75680541992188,42.862159729003906,1607471.0,-0.0010229454268214644,-2.1200444931089195,0.3332850521436848,48.56228257942359,45.78045159719989,-0.30814060497306883,-0.20548348399887573,-0.8503909278754165,-2.4568493703692056,20.611989320331755,0.34240341186522727,-0.3647370509771619,0.2058805465698228,-0.38604270784836814,0.7978038009880137,-0.09008108063927267,0.5018421737789183,0.3187247346569322,76.14662808032973,28.874734644641272,0.2959616272090958,7,-0.3819122314453125,0.14925575256347656,-0.9152736663818359,-2.1079559326171875,-0.35996246337890625,3,-0.027032505368443926,-15.001158748551564,42.91483688354492,1.1017011561970387,42.78314208984375,-2.6250124464801017,42.554874420166016,-0.027032505368443926
6890,2007-07-06,42.95873641967773,43.187007904052734,42.7041244506836,42.78314208984375,2658996.0,0.0020479858313833255,-1.8947278153192588,20.00478053020345,46.15385733197484,46.91303731617867,-0.42862699344434674,-0.2661303452129502,-0.8437525620423543,-2.5057990740483476,19.808087926304573,0.4828834533691335,-0.3778606195771488,0.26777973175047975,-0.3281336187290549,0.8636930822300144,-0.030176943489287567,0.5657364069902471,-1.07989501953125,73.99990441141246,28.68326892316388,0.29795667523976793,7,-0.4258117675781179,0.06145668029785867,-0.8999128341674734,-2.1957550048828054,-0.28973007202147727,4,-0.02799924520762309,-2.1200444931089195,42.87093734741211,-15.001158748551564,42.91483688354492,1.1017011561970387,42.78314208984375,-0.02799924520762309
6891,2007-07-09,42.949954986572266,43.06409072875977,42.730464935302734,42.91483688354492,2245425.0,-0.00020441553540295754,1.5333256090141976,0.19999565510200457,50.92245657070938,48.324433367155706,-0.3892040609532188,-0.2340854585198855,-0.7270840719906033,-2.474666743502901,19.379609881208594,0.33362579345703836,-0.3049661840094373,0.23661022186279013,-0.3630755670031931,0.8362960107287734,-0.06323267257020149,0.5364531162957817,-1.0449502563476614,64.47343597248981,19.463952976496714,0.2998428944329924,7,-0.41703033447265625,0.07023811340332031,-0.7396841049194336,-2.0552806854248047,-1.0096549987792969,0,-0.017988514685001178,-1.8947278153192588,42.95873641967773,-2.1200444931089195,42.87093734741211,-15.001158748551564,42.91483688354492,-0.017988514685001178
6892,2007-07-10,42.11589050292969,42.75680541992188,42.03687286376953,42.58121109008789,2679725.0,-0.019419449540828082,-1.3098605339975382,-13.25016293721486,37.19010935345482,48.40023170149635,0.4725298937993472,0.5842990897938805,0.1884365242331114,-1.6332581007087725,18.548926836743867,0.9130821228027344,-0.299391021787514,-0.5684814453125,-1.2251153901142615,0.08815249948926152,-0.8967984177133772,-0.2401644729116228,-0.1852457092285178,6.870292304171461,-35.20059364329155,0.3283169724008801,7,0.4170341491699219,0.9043025970458984,0.2853384017944336,-1.0851306915283203,-0.6760292053222656,1,0.010006224396372998,1.5333256090141976,42.949954986572266,-1.8947278153192588,42.95873641967773,-2.1200444931089195,42.87093734741211,0.010006224396372998
6893,2007-07-11,42.30026245117188,42.37049865722656,41.97541809082031,42.01931381225586,2067513.0,0.004377728834425776,-1.142867488077134,-0.603774358301718,46.70656891007307,48.02245210104788,0.33894132530918597,0.43101467596398635,0.10094699679754626,-1.8062267517194641,17.76790849569129,0.39508056640625,-0.21914864508598697,-0.3898162841796804,-1.0299953860726632,0.2503628177133024,-0.7099058351261718,-0.06972673323318901,-0.3444903952636835,26.81141396236335,-19.153509244868243,0.3200895509464925,7,0.28095054626464133,0.5662879943847585,0.14486408233641868,-1.2256050109863352,-1.3696212768554759,2,0.017642189027447408,-1.3098605339975382,42.11589050292969,1.5333256090141976,42.949954986572266,-1.8947278153192588,42.95873641967773,0.017642189027447408
6894,2007-07-12,42.53731155395508,42.57243347167969,42.30026245117188,42.36172103881836,2236996.0,0.005603962931833406,1.2142635466450915,0.6249915138019367,43.84856617314474,47.338959453619516,0.12924740362024068,0.15561517603093478,-0.08682942849860353,-2.0301250966682147,16.233778156481307,0.2721710205078054,-0.13070117767318123,-0.12335529327392436,-0.7325983254767365,0.4858877389288878,-0.42797680937533045,0.18126622282748173,-0.5618934631347656,46.376542374162106,0.12040095311575527,0.30462151610140553,7,0.04390144348144531,0.19754409790039062,-0.015362739562988281,-1.4626541137695312,-1.2379264831542969,3,-0.018575808358445633,-1.142867488077134,42.30026245117188,-1.3098605339975382,42.11589050292969,1.5333256090141976,42.949954986572266,-0.018575808358445633
6895,2007-07-13,43.00263214111328,43.1606674194336,42.48463439941406,42.61632919311523,1924910.0,0.010939116040936891,-1.0810860004814884,2.200021724962022,58.895641743302726,48.52401827902878,-0.2878960472993626,-0.32206928419821423,-0.48824633883106117,-2.4760366093283324,14.805437267175536,0.6760330200195384,-0.010232752238948706,0.3393314361572237,-0.27560629862703934,0.9542691709414868,0.03186256876509219,0.6468003035493552,-1.0272140502929688,86.66649501457918,35.02647758702074,0.3074688673921317,7,-0.4214191436767578,-0.28972625732421875,-0.3577690124511719,-1.9279747009277344,-1.8876190185546875,4,-0.011433189844442637,1.2142635466450915,42.53731155395508,-1.142867488077134,42.30026245117188,-1.3098605339975382,42.11589050292969,-0.011433189844442637
6896,2007-07-16,43.13432693481445,43.35382080078125,42.77436447143555,42.92361831665039,1341173.0,0.003062482158511015,-1.2758749850173798,0.5454491591535148,65.92346287855523,49.39382070431508,-0.36738614444806217,-0.48047270694296174,-0.556869094365311,-2.5888790027157853,13.037182714856213,0.5794563293457031,0.01752715445318387,0.4723432540893526,-0.138206516006683,1.0828930241853882,0.16706836904133127,0.777618139137374,-1.1346770477294896,84.07621630597222,27.731597148817684,0.30527488504801825,7,-0.4697074890136719,-0.4214210510253906,-0.3072853088378906,-2.0596694946289062,-2.1510086059570312,0,-0.010787709470033158,-1.0810860004814884,43.00263214111328,1.2142635466450915,42.53731155395508,-1.142867488077134,42.30026245117188,-0.010787709470033158
6897,2007-07-17,43.01141357421875,43.11676788330078,42.80948257446289,43.02897262573242,2252259.0,-0.0028495485922720443,2.1818379317836194,-0.08333333333333333,64.28572392398802,51.387629940514046,-0.23321198426785372,-0.3681363133566151,-0.37242678057786094,-2.448902899254435,11.646311985168385,0.3248443603515625,0.042418398842464455,0.3441621780395536,-0.2769803577543968,0.965304713833504,0.03359091014257842,0.6547334459365288,-0.9575968505859365,75.1591299053523,13.458150735116774,0.3105712678969734,7,-0.34679412841796875,-0.2985076904296875,-0.23266029357910156,-1.9367561340332031,-1.7822647094726562,1,-0.02490300823472147,-1.2758749850173798,43.13432693481445,-1.0810860004814884,43.00263214111328,1.2142635466450915,42.53731155395508,-0.02490300823472147
6898,2007-07-18,42.2827033996582,42.87971878051758,41.84372329711914,42.69534683227539,3338181.0,-0.016942251230667282,1.6516823214669296,23.50032587442972,47.48011068634986,51.267388619061414,0.4429848452461016,0.32612551708901094,0.4094811303712049,-1.7106131626669097,10.752071683456592,1.1676902770996094,0.056528223379785913,-0.3520633697509794,-0.9827031872166714,0.27857644771471257,-0.6673832784838254,-0.036743461018133416,1.0711174011230469,29.06965288496273,-32.40892666200714,0.31531990873284754,7,0.3160686492919922,0.4126434326171875,0.5092191696166992,-1.2080459594726562,-1.1852493286132812,2,-0.019933496070111634,2.1818379317836194,43.01141357421875,-1.2758749850173798,43.13432693481445,-1.0810860004814884,43.00263214111328,-0.019933496070111634
6899,2007-07-19,42.75680541992188,42.87093734741211,42.33538055419922,42.54609298706055,1758844.0,0.011212670480939657,1.4400260699543777,-0.5106404614872783,53.41179429351929,52.07382605923301,-0.054768874886285346,-0.13410805968477035,-0.025761961217817486,-2.1732945396138277,10.022676558071778,0.5882339477539062,0.018894890795053243,0.10886917114258665,-0.5203410093124674,0.7380793515976407,-0.20573591908493682,0.4234742613701101,0.5668134307861266,60.46511040435754,-1.483426311382722,0.3146050902275253,7,-0.1580333709716868,-0.06145858764649148,0.02853298187255149,-1.6821479797363352,-1.7998237609863352,3,-0.04271049316408004,1.6516823214669296,42.2827033996582,2.1818379317836194,43.01141357421875,-1.2758749850173798,43.13432693481445,-0.04271049316408004
6900,2007-07-20,42.098331451416016,42.862159729003906,42.02809524536133,42.748023986816406,2828251.0,-0.015400448233652608,-1.111114866006556,-3.0833137208753962,44.73682358859973,51.38653350566527,0.5239171096078508,0.48783645168813905,0.6276427581447166,-1.4895114347476053,9.586041456482334,0.8340644836425781,0.002924189798712007,-0.510535430908206,-1.1751864872022963,0.1541156253858844,-0.8428609590552512,-0.17820990276116078,1.1956894882202178,16.860378464266677,-43.87206998338989,0.33232552814704375,7,0.5004405975341797,0.597015380859375,0.687006950378418,-1.0236740112304688,-1.2028083801269531,4,-0.018978100866949177,1.4400260699543777,42.75680541992188,1.6516823214669296,42.2827033996582,2.1818379317836194,43.01141357421875,-0.018978100866949177
6901,2007-07-23,42.24758529663086,42.554874420166016,42.13344955444336,42.30026245117188,1690162.0,0.003545362489890902,-2.000013577916876,0.08108012893908194,43.711360339997654,52.11111694861448,0.29564478979041553,0.3364724177124998,0.5009889551003681,-1.6108117786794907,9.125810051443803,0.45654296875,-0.01762457056517519,-0.3489900588989272,-1.0314837346972467,0.33350361689939234,-0.6902368967980905,-0.007743220999763878,1.0174296901550335,31.724104866040793,-25.9906947346463,0.3412468378991615,7,0.35118675231933594,0.44776153564453125,0.6979808807373047,-0.8999118804931641,-1.8261642456054688,0,-0.026807974139118063,-1.111114866006556,42.098331451416016,1.4400260699543777,42.75680541992188,1.6516823214669296,42.2827033996582,-0.026807974139118063
6902,2007-07-24,41.4661979675293,42.14223098754883,41.39596176147461,41.57155227661133,2540995.0,-0.018495431717937216,-5.071506160578505,1.9999999999997302,35.24152854597857,50.8372235748262,1.0897839191779681,1.112674443787725,1.2836258021454086,-0.8058574586729321,9.778753773508233,0.85162353515625,-0.061016312752038004,-1.0908689498901367,-1.9298321546221473,-0.25190574515812614,-1.510350552256142,-0.6713873475241314,1.7703911854632608,4.733673044390397,-47.49679544358699,0.4194816023660062,7,0.9086933135986328,0.9086933135986328,1.4903430938720703,-0.11852455139160156,-0.7901649475097656,1,-0.011645138988869985,-2.000013577916876,42.24758529663086,-1.111114866006556,42.098331451416016,1.4400260699543777,42.75680541992188,-0.011645138988869985
6903,2007-07-25,41.16769027709961,41.896400451660156,40.96575927734375,41.47497940063477,2785311.0,-0.0071988198836903106,-1.6172810367763808,2.9167209790716875,33.503436045222784,49.68776467172376,1.3530263719807323,1.4014410406287254,1.594091893338316,-0.47160336401464065,10.641423920606208,0.9306411743164062,-0.13421261512365135,-1.3375768661499023,-2.3732720412061923,-0.3018816910936124,-1.8554244536780473,-0.8197292786217574,1.9952737802322318,10.599061732251302,-37.01139221243636,0.5178475875281454,7,0.9920997619628906,0.9920997619628906,1.7230033874511719,0.17998313903808594,-0.9482002258300781,2,0.0014928840367969265,-5.071506160578505,41.4661979675293,-2.000013577916876,42.24758529663086,-1.111114866006556,42.098331451416016,0.0014928840367969265
6904,2007-07-26,40.474098205566406,40.825286865234375,40.28972625732422,40.74626922607422,6503576.0,-0.01684797147628725,1.4897850606512024,0.8857164138341777,28.462705962879653,46.30632736278786,1.9256795963340494,2.044262039522259,2.292395388800877,0.2567240748855468,12.303663499661145,0.8779640197753906,-0.11386790477795472,-1.9323980331420927,-3.3106182140903115,-0.5541778521938738,-2.621508123616202,-1.2432879426679833,2.5570335649661473,7.167219299234223,-35.5723713080366,0.6891100904741086,7,1.3476753234863281,1.3476753234863281,2.405620574951172,0.8735752105712891,-0.3160667419433594,3,0.015401352793890988,-1.6172810367763808,41.16769027709961,-5.071506160578505,41.4661979675293,-2.000013577916876,42.24758529663086,0.015401352793890988
6905,2007-07-27,39.90342330932617,40.52677917480469,39.89464569091797,40.39508438110352,4650081.0,-0.014099755684284787,-1.4827699868152941,1.806441666199499,25.936210755440868,41.863299349108495,2.246771558669039,2.5405145625882994,2.8462465877974097,0.854989751735971,13.495002128640277,0.6321334838867188,-0.16427149226731075,-2.3731344223022433,-4.146689724068338,-0.5995791205361485,-3.2599120731852906,-1.4863567714191959,2.9083960201497163,0.3299572819320784,-38.02211585687419,0.8867776508830482,7,1.6022834777832031,1.7208099365234375,2.9762954711914062,1.4442501068115234,0.5004386901855469,4,0.026402705889224665,1.4897850606512024,40.474098205566406,-1.6172810367763808,41.16769027709961,-5.071506160578505,41.4661979675293,0.026402705889224665
6906,2007-07-30,40.44776153564453,40.474098205566406,39.60491561889648,40.15803146362305,3526230.0,0.013641391669549696,4.076950500785478,-0.589288208183968,36.1918769877458,38.74176080063713,1.4318407648476068,1.929130281824527,2.2904969864737836,0.34991864252851457,14.656604834616003,0.869182586669929,-0.21815522113938357,-1.723440551757811,-3.6693488934044964,0.22246778988887428,-2.6963947225811538,-0.7504863809344684,2.0723404299755686,33.218019610850206,-8.73970266050474,0.9729541708233438,7,0.7945556640625,1.031606674194336,2.462686538696289,0.8999118804931641,0.043895721435546875,0,0.011070119053435024,-1.4827699868152941,39.90342330932617,1.4897850606512024,40.474098205566406,-1.6172810367763808,41.16769027709961,0.011070119053435024
6907,2007-07-31,40.75504684448242,41.65056991577149,40.38630294799805,40.49165725708008,5032444.0,0.0075970905971420866,-4.333354789913292,0.9090861213150584,37.46438790522583,37.62890271384558,0.8614179725378364,1.5411292331424633,1.961549968341636,0.07826095681812717,15.127215342550873,1.2642669677734446,-0.36424813521496446,-1.3147504806518526,-3.336293567200862,0.7067926058971565,-2.3255220239263608,-0.3039789373773445,1.415232759530845,50.191526871195215,6.0569125952458975,1.010771543274506,7,0.482879638671875,0.7243213653564453,2.243197441101074,0.5926265716552734,-0.22826766967773438,1,-0.008186122193163392,4.076950500785478,40.44776153564453,-1.4827699868152941,39.90342330932617,1.4897850606512024,40.474098205566406,-0.008186122193163392
6908,2007-08-01,41.273048400878906,41.448638916015625,40.0,40.02634048461914,5519822.0,0.01271012050049003,-1.2297234218074315,4.733322712394635,40.19077464759554,36.15990053096516,0.20689234991319694,0.9421257529533733,1.4195342430533273,-0.40276516796437534,15.691765751276348,1.448638916015625,-0.5471139007685295,-0.7146595001220675,-2.7250256182895214,1.2957066180453864,-1.7198425592057944,0.2905235589616595,0.5893875249203475,81.54519483231867,36.137062128064265,1.0051830590837276,8,-0.03951072692871094,0.20631980895996094,1.6637372970581055,0.1843700408935547,-2.001758575439453,2,-0.014465017826176929,-4.333354789913292,40.75504684448242,4.076950500785478,40.44776153564453,-1.4827699868152941,39.90342330932617,-0.014465017826176929
6909,2007-08-02,41.71202850341797,41.86128234863281,41.12379455566406,41.25548553466797,2997848.0,0.010635999024722231,-1.0487908268158792,0.3661988207467788,39.945304912334535,35.62750956693569,-0.4423975619200462,0.43412948849338306,0.95633420494012,-0.80589395795446,16.3668218871536,0.73748779296875,-0.72282503636157,-0.2177339553833022,-2.1873034008750167,1.7518354901084123,-1.2025186781291595,0.7670507673625551,-2.1071128845214915,93.38521334994668,50.9985146901393,0.9847847227458587,8,-0.6321334838867188,-0.23266029357910156,1.224757194519043,-0.15364456176757812,-2.7041282653808594,3,-0.035781967593020214,-1.2297234218074315,41.273048400878906,-4.333354789913292,40.75504684448242,4.076950500785478,40.44776153564453,-0.035781967593020214
6910,2007-08-03,41.75592422485352,42.13344955444336,41.457420349121094,41.57155227661133,4973330.0,0.00105235163597861,-2.2766386243875383,0.4038435828877161,39.11234288014607,35.116507626952185,-0.6034285373643087,0.31147107148836994,0.9006829843798343,-0.8021757516996786,16.770782336616637,0.6760292053222656,-0.7945773870089425,-0.11369762420653728,-2.0235233265617367,1.7961280781486622,-1.0686104753841335,0.8412152269710589,-2.105881271362321,85.06939834650929,45.97512447872694,0.9549128511775992,8,-0.8823509216308665,-0.27655601501465554,1.1106252670288015,-0.1975402832031321,-2.66900634765625,4,-0.038267450449088525,-1.0487908268158792,41.71202850341797,-1.2297234218074315,41.273048400878906,-4.333354789913292,40.75504684448242,-0.038267450449088525
6911,2007-08-06,42.17734909057617,42.22124862670898,41.07111358642578,41.132572174072266,5249309.0,0.010092576647406926,1.0310072819621683,5.666680460150406,43.70861879947402,36.057295432896126,-1.1575979422074454,-0.18003368595169889,0.4698928481182989,-1.1744456857969752,17.339445553573206,1.150135040283196,-0.9280979048670233,0.3463575363159208,-1.5017164475742888,2.1944315202061304,-0.5776794556291875,1.2703945282610292,-2.4279698730468837,98.02365500174344,60.868580990762254,0.924036991945106,8,-1.2642669677734446,-0.6979808807373047,0.6035985946655273,-0.6189651489257812,-2.985076904296875,0,-0.0420483299520763,-2.2766386243875383,41.75592422485352,-1.0487908268158792,41.71202850341797,-1.2297234218074315,41.273048400878906,-0.0420483299520763
6912,2007-08-07,42.53731155395508,42.80070114135742,41.896400451660156,42.010536193847656,5419362.0,0.008534497097147709,-1.3953498946602605,0.5041988885724509,52.03365041834501,38.11620814102081,-1.5082536820234296,-0.5341939580880393,0.09011991682648812,-1.4841805405549877,17.90349051520035,0.9043006896972656,-0.968263663227674,0.6852489471435561,-1.1859670173863393,2.5564649116734515,-0.25035903512139157,1.6208569294085038,-2.639620171875009,90.59558395885516,50.252435017335316,0.935607982264947,8,-1.334503173828125,-1.057943344116211,0.21071338653564453,-0.9789276123046875,-3.5820884704589844,1,-0.04809082243668028,1.0310072819621683,42.17734909057617,-2.2766386243875383,41.75592422485352,-1.0487908268158792,41.71202850341797,-0.04809082243668028
6913,2007-08-08,43.046531677246094,43.14310836791992,41.852500915527344,41.852500915527344,4074886.0,0.011971140269293024,-1.1617658334611256,2.2666792187760243,52.30124179188405,40.76493434424352,-1.9254101357250875,-1.0378499605786686,-0.42859030730244285,-1.9357765271708018,18.22935171974482,1.2906074523925781,-1.0067878507348809,1.1571556091308608,-0.7802822543172212,3.094593472578943,0.1884366774068198,2.125874540854902,-2.9165995144238366,95.33895106607433,55.164131645033635,0.9687189317240396,8,-1.6725196838378906,-1.5671634674072266,-0.2985067367553711,-1.4881477355957031,-4.003513336181641,2,-0.05853555220973394,-1.3953498946602605,42.53731155395508,1.0310072819621683,42.17734909057617,-2.2766386243875383,41.75592422485352,-0.05853555220973394
6914,2007-08-09,41.74714660644531,42.976295471191406,41.72080612182617,42.58121109008789,4412828.0,-0.030185592663848015,-1.831679249747263,-0.6985284721157287,47.46835756324775,43.157395100666506,-0.4765688613485395,0.21007327644933582,0.8409154234349572,-0.5871311159737616,19.072071308449726,1.3257255554199219,-0.9631492134786512,-0.1027212142944336,-2.0166096122217354,1.8111671836328682,-1.059665413258081,0.8542229846692138,-1.3158968231132917,32.627158430005096,-10.063169778780171,0.9569441989636505,8,-0.3731346130371094,-0.2677783966064453,1.007462501525879,-0.18876266479492188,-2.8094825744628906,3,-0.05930601208140085,-1.1617658334611256,43.046531677246094,-1.3953498946602605,42.53731155395508,1.0310072819621683,42.17734909057617,-0.05930601208140085
6915,2007-08-10,42.5109748840332,42.932395935058594,41.26426696777344,41.48375701904297,3609947.0,0.0182965385583973,-1.2754484786200257,-1.2315808731048046,51.74419015881261,44.88542989745171,-0.9293489859006456,-0.624495519883709,0.042447838563731466,-1.2995431615757127,19.60119779513021,1.6681289672851562,-0.8585879776949596,0.6856899261474609,-1.1778218930607736,2.5492017453556954,-0.24606598345665986,1.6174458357515817,-1.8085392422423894,69.49155038745418,24.364239716116494,0.9317559096041177,8,-0.9394207000732422,-1.031606674194336,0.24363422393798828,-0.9525909423828125,-2.9323959350585938,4,-0.08240400639016687,-1.831679249747263,41.74714660644531,-1.1617658334611256,43.046531677246094,-1.3953498946602605,42.53731155395508,-0.08240400639016687
6916,2007-08-13,42.66900634765625,43.02019119262695,41.905181884765625,42.748023986816406,2987597.0,0.003717427418546526,2.577462547733281,-0.07692393391241055,58.68186937091973,47.24292783808436,-0.8260272230045089,-0.8634442866958807,-0.15164814482304223,-1.431056458073087,19.792485880495857,1.1150093078613281,-0.6370651254179762,0.8669874191284208,-0.938423229614024,2.6723980678708656,-0.03571790524280516,1.7696927434996468,-1.7225034332525269,74.76625646918849,23.51613716876684,0.9027053243712224,8,-1.097452163696289,-1.1896381378173828,0.10755252838134766,-1.1106224060058594,-2.0807723999023438,0,-0.08395059498862079,-1.2754484786200257,42.5109748840332,-1.831679249747263,41.74714660644531,-1.1617658334611256,43.046531677246094,-0.08395059498862079
6917,2007-08-14,41.94029998779297,42.7041244506836,41.905181884765625,42.66900634765625,2582113.0,-0.017078118808906972,-1.0000000000000178,9.222072028579705,55.25061453979641,48.916243381662234,0.09888726387703173,-0.23093778959055555,0.5227252913821445,-0.6828392017427589,19.99411141168767,0.7989425659179759,-0.3342554016897168,0.19183673858642436,-1.523836103303232,1.9075095804760807,-0.6659996823584038,1.0496731595312525,-0.7741365280376229,35.98137767066577,-19.567676807617715,0.8578364209448294,8,0.1668109893798828,-0.46093177795410156,0.8362588882446289,-0.3819160461425781,-1.42230224609375,1,-0.06552236875543349,2.577462547733281,42.66900634765625,-1.2754484786200257,42.5109748840332,-1.831679249747263,41.74714660644531,-0.06552236875543349
6918,2007-08-15,41.43986129760742,42.35293960571289,41.26426696777344,41.87884140014648,2523682.0,-0.011932167636645508,-1.7555446127702306,0.6024101431218689,56.74022720435347,50.782345858553235,0.6989822299891983,0.21409655584841403,0.979726994381636,-0.16534830007689294,20.941360017303953,1.0886726379394531,-0.14935402830134592,-0.2664598464965806,-1.968228997927305,1.4353093049341439,-1.1173444222119429,0.5844247292187816,1.7032470703125,10.000108623629984,-49.5345327218745,0.8508845757153629,8,0.6672496795654297,0.03950691223144531,1.3366975784301758,0.11852264404296875,-0.7462692260742188,2,-0.05995768654406142,-1.0000000000000178,41.94029998779297,2.577462547733281,42.66900634765625,-1.2754484786200257,42.5109748840332,-0.05995768654406142
6919,2007-08-16,40.930641174316406,41.7032470703125,40.25460815429688,41.26426696777344,5020256.0,-0.01228817151761119,1.3913100972891164,0.7600020855782389,57.23116005660778,52.79554776704898,1.2132974702221873,0.6108066488348101,1.4353009676806607,0.3653539387187621,22.264757485027314,1.448638916015618,0.006574111928387083,-0.6843717575073214,-2.344270617571972,0.9755271025573293,-1.5143211875396432,0.14557767252500042,2.1748903656005893,24.444502683518408,-40.820232957040645,0.8299494300323239,8,0.7682170867919922,0.5487270355224609,1.7932405471801758,0.6277427673339844,-0.6321334838867188,3,-0.04611759745499466,-1.7555446127702306,41.43986129760742,-1.0000000000000178,41.94029998779297,2.577462547733281,42.66900634765625,-0.04611759745499466
6920,2007-08-17,41.29938507080078,41.83494186401367,40.74626922607422,41.83494186401367,4355422.0,0.00900899389564791,3.0655730698824017,1.605261954309497,56.14702098789363,54.177592454651155,0.863823364574003,0.18881961779296574,1.0517523000193592,0.031091344026897616,23.102198193901806,1.0886726379394531,0.1252838690322946,-0.2756805419921875,-1.9250257684462113,1.3736646844618363,-1.100353155219203,0.548992071234828,1.6921095336914078,37.777817625565206,-30.23770191614716,0.8246726132270125,8,0.3994731903076172,0.17998313903808594,1.3586492538452148,0.4126434326171875,-0.5179977416992188,4,-0.057185380236766004,1.3913100972891164,40.930641174316406,-1.7555446127702306,41.43986129760742,-1.0000000000000178,41.94029998779297,-0.057185380236766004
6921,2007-08-20,41.115013122558594,41.448638916015625,40.72871017456055,41.26426696777344,2053503.0,-0.004464278291943402,1.7796597687605862,0.27868910843133204,52.645172937119426,54.245539401181645,0.9852669967005596,0.2993388616679198,1.2168906425056036,0.2544143739831952,23.990361359034186,0.7199287414550781,0.21421989405980213,-0.40342388153076314,-2.0332022354165105,1.2263544723549842,-1.2183130584736332,0.41146529541210697,1.7670060239257808,35.12550496320008,-33.692841374167195,0.8148891769428722,8,0.5838451385498047,0.36435508728027344,1.5320463180541992,0.8428440093994141,-0.20193099975585938,0,-0.037369176291007666,3.0655730698824017,41.29938507080078,1.3913100972891164,40.930641174316406,-1.7555446127702306,41.43986129760742,-0.037369176291007666
6922,2007-08-21,40.98331832885742,41.30816650390625,40.79016876220703,40.95698165893555,1624784.0,-0.0032030828570723813,-1.8780653229054067,-0.17645555385165873,47.74279829887394,53.73904567973607,0.9759811272441183,0.4142410130040588,1.3211981066885414,0.42658936298822425,23.889235662614826,0.5179977416992188,0.3055358553695129,-0.510974693298337,-2.1582248731047358,1.1362754865080618,-1.33459978320154,0.31265039660486593,1.7936043779394524,34.728077590829955,-31.13867585462023,0.823625089903201,8,0.6540813446044922,0.39069366455078125,1.7054443359375,1.4003524780273438,-0.5618972778320312,1,-0.009640126695776297,1.7796597687605862,41.115013122558594,3.0655730698824017,41.29938507080078,1.3913100972891164,40.930641174316406,-0.009640126695776297
6923,2007-08-22,41.229148864746094,41.29938507080078,40.8077278137207,41.19403076171875,2312398.0,0.005998307260434155,4.600043449923962,1.3334298957126303,46.12129561424259,53.58937212984661,0.49756886203505246,0.18261357111707355,1.0666883443370665,0.22801804762613642,23.28284127428775,0.4916572570800781,0.3382312608540303,-0.2682170867919922,-1.9131295431970585,1.3766953696130741,-1.0906733149945254,0.554239141410541,1.4468812599507785,61.66676724398028,-0.6893813913208007,0.8224562282025314,8,0.4082508087158203,0.14486312866210938,1.4596138000488281,1.1633014678955078,-0.9043045043945312,2,-0.017248746157235373,-1.8780653229054067,40.98331832885742,1.7796597687605862,41.115013122558594,3.0655730698824017,41.29938507080078,-0.017248746157235373
6924,2007-08-23,41.09745407104492,41.62423324584961,40.84284591674805,41.49253845214844,2059084.0,-0.0031942156781650244,1.3733279263099962,-11.25016293721486,44.78443894662666,52.81606643960373,0.5893941232201882,0.3830418452771127,1.157709627821717,0.38074771505809224,21.778599037356734,0.7813873291015625,0.26804085667541955,-0.431079673767087,-2.016916640521025,1.1547572929868508,-1.2239981571440595,0.36183880960988546,1.481719174835952,33.33333333333333,-25.06952310246195,0.7929184833769699,8,0.5399456024169922,0.27655792236328125,1.549605369567871,1.3213348388671875,0.00878143310546875,3,-0.009826934749134653,4.600043449923962,41.229148864746094,-1.8780653229054067,40.98331832885742,1.7796597687605862,41.115013122558594,-0.009826934749134653
6925,2007-08-24,40.95698165893555,41.044776916503906,40.5794563293457,41.00965881347656,2791917.0,-0.003418031975083946,6.571521678408492,0.1333314022535701,39.883552962784,50.72736461647753,0.5433947982814828,0.6392667287535545,1.2606984244926878,0.5346424502838829,19.955152422163135,0.5179977416992188,0.14161558129426055,-0.624230003356935,-2.044079017114832,0.7956190104009622,-1.3341545102358836,0.08569450352201358,1.5292089832819684,36.134539692276235,-16.543701820154112,0.7099245068789478,8,0.5223846435546946,0.41703033447265625,1.690077781677246,1.4618072509765625,0.35996246337890625,4,-0.01607720935075796,1.3733279263099962,41.09745407104492,4.600043449923962,41.229148864746094,-1.8780653229054067,40.98331832885742,-0.01607720935075796
6926,2007-08-27,40.89552307128906,41.40473937988281,40.83406448364258,40.83406448364258,1784130.0,-0.001500564376502922,-17.571038420954626,-1.1667028749366355,35.68148715447565,48.55301712921968,0.36523763085476446,0.7757642917913756,1.2763934808068456,0.6160311410295662,17.591044984448196,0.5706748962402344,0.14142827234195465,-0.7080766677856474,-2.065419151695245,0.6492658161239504,-1.3867479097404427,-0.02940542583085204,1.50140427141163,30.25207936264523,-16.9016014575412,0.6786712419547982,8,0.4082508087158203,0.4784889221191406,1.7515363693237305,1.5232658386230469,0.711151123046875,0,-0.00279091043752,6.571521678408492,40.95698165893555,1.3733279263099962,41.09745407104492,4.600043449923962,41.229148864746094,-0.00279091043752
6927,2007-08-28,40.42142105102539,40.913082122802734,40.38630294799805,40.6935920715332,2705011.0,-0.0115930054113067,-2.0769162210338683,-4.428527093290299,26.964546214712414,45.24460813037067,0.6718847851874941,1.2897147067912584,1.706487355550344,1.1090507729993462,17.43063501899805,0.5267791748046875,0.02613361885864407,-1.1654973983764663,-2.5739857680406786,0.24299097128774605,-1.8697415832085724,-0.4612532135443601,1.88981352413915,2.8368400941710115,-36.64282794363699,0.7042441848321077,8,0.6233539581298828,0.9525909423828125,2.2256383895874023,2.3178234100341797,1.1852531433105469,1,0.01216337919334154,-17.571038420954626,40.89552307128906,6.571521678408492,40.95698165893555,1.3733279263099962,41.09745407104492,0.01216337919334154
6928,2007-08-29,40.67603302001953,40.73748779296875,40.38630294799805,40.6935920715332,2612752.0,0.0062989366126622315,5.666980483035811,0.0645147726635645,38.49058459924086,43.16232196844101,0.3324948108946657,1.041479764521128,1.4090694622469186,0.8879261373492895,16.88636566963358,0.3511848449707031,-0.16953068660266268,-0.8810346603393526,-2.3418645654476578,0.5797952447689525,-1.6114496128935087,-0.1506197077851965,1.5529364983103022,23.404393003734793,-16.24221191960603,0.7304149525541536,8,0.4345893859863281,0.6979789733886719,1.6988582611083984,2.102720260620117,1.4398574829101562,2,-0.006259508366236899,-2.0769162210338683,40.42142105102539,-17.571038420954626,40.89552307128906,6.571521678408492,40.95698165893555,-0.006259508366236899
6929,2007-08-30,40.21949005126953,40.87796401977539,39.71027374267578,40.39508438110352,3347749.0,-0.011223881358472299,1.046149886864595,10.000217249620217,23.636370020109595,39.550027416465014,0.7571777878361843,1.4550747146160603,1.8307706779826276,1.373258476030287,17.185722004923427,1.1676902770996094,-0.31119799587690977,-1.2629507064819308,-2.8384427139098634,0.31254130094600185,-2.0506967101958935,-0.475204702767968,1.9305050124989833,30.051734152194765,-5.579280668183433,0.7877460037139646,8,0.44776344299316406,1.1545219421386719,1.9402999877929688,2.3441619873046875,1.9227409362792969,3,0.0026194839603319586,5.666980483035811,40.67603302001953,-2.0769162210338683,40.42142105102539,-17.571038420954626,40.89552307128906,0.0026194839603319586
6930,2007-08-31,40.15803146362305,40.64969253540039,40.09657669067383,40.51799774169922,3893330.0,-0.0015280797336848506,-1.2909237417346722,2.0499880515304074,20.454584219451476,35.973295336724135,0.714887360888838,1.4658396333892938,1.8435013930283901,1.4739552211635498,17.898408584698803,0.5531158447265625,-0.4407534621492033,-1.2445146560668974,-2.920470645236257,0.43144133310246247,-2.0824926506515737,-0.406536661482221,1.845580320879904,26.424715327086812,-4.080145529427167,0.8379779945846794,8,0.5092220306396484,1.2159805297851562,1.6637420654296875,2.0676040649414062,2.247589111328125,4,0.023611815768068034,1.046149886864595,40.21949005126953,5.666980483035811,40.67603302001953,-2.0769162210338683,40.42142105102539,0.023611815768068034
6931,2007-09-04,40.40386199951172,40.68481063842773,40.16681289672852,40.175594329833984,3218472.0,0.006121578347568102,-3.214266871498972,-0.6341362610345157,29.603750615278344,33.957845594102395,0.39959296938674527,1.1387139348539534,1.563248497626624,1.2555926892184957,18.217044004975453,0.5267791748046804,-0.5378160093591831,-0.9100097656249986,-2.600959220118625,0.780939688868628,-1.7554844928718154,-0.06453503837818175,1.4621495024816014,57.66406921464341,26.701415541419703,0.845474727246815,9,0.26339149475097656,0.9701499938964844,1.1611080169677734,1.6242332458496094,1.9139595031738281,1,0.02259888232500562,-1.2909237417346722,40.15803146362305,1.046149886864595,40.21949005126953,5.666980483035811,40.67603302001953,0.02259888232500562
6932,2007-09-05,40.49165725708008,40.597015380859375,40.035118103027344,40.228271484375,3121999.0,0.00217294221946962,1.3703644102572354,1.1538461538461537,35.86385588487532,32.818130068617144,0.2623055007996129,0.9378917069321346,1.4489833248958064,1.1992790836394036,19.41195850268577,0.5618972778320312,-0.6564952719012069,-0.7199317932128935,-2.345498543230754,0.9056349568049669,-1.53271516822182,0.09285158179603314,1.2450099793541867,66.91701812788506,31.927041506418092,0.812783375008929,9,0.1755962371826172,0.9350337982177734,0.8691854476928711,1.3915729522705078,1.5627784729003906,2,0.02753695483928098,-3.214266871498972,40.40386199951172,-1.2909237417346722,40.15803146362305,1.046149886864595,40.21949005126953,0.02753695483928098
6933,2007-09-06,40.52677917480469,40.73748779296875,40.21071243286133,40.28972625732422,2738270.0,0.0008673865211694665,-1.6666731036613627,0.9000217249619813,42.98785011074255,32.61850908685224,0.13083343366557187,0.7423794225227951,1.3889521843813242,1.1972841909486718,21.013465442300497,0.5267753601074219,-0.7375106104722207,-0.5588222503662124,-1.9607916896912059,0.8431471889587812,-1.2598069700287056,0.14216246929628085,1.088304452004067,69.92482922415005,32.21290168264622,0.700984719662495,9,0.030727386474609375,0.8999118804931641,0.8318681716918945,1.3564510345458984,1.8349418640136719,3,0.026646455541737613,1.3703644102572354,40.49165725708008,-3.214266871498972,40.40386199951172,-1.2909237417346722,40.15803146362305,0.026646455541737613
6934,2007-09-07,39.27128982543945,40.3424072265625,39.16593551635742,40.1229133605957,5018776.0,-0.030979253099534865,-1.2148848766895046,-3.592546104084194,23.077016566416063,30.75111615392247,1.2293153742617946,1.900302916803028,2.5965047753925035,2.4793567896556326,22.892951587214423,1.3608436584472656,-0.8057808803812918,-1.690518760681151,-3.2722435474986327,-0.10879397386366918,-2.4813811540898953,-0.8996563672724065,2.2295052083213207,6.703837387401601,-29.71918757874613,0.790862393408741,9,1.014047622680664,1.8832321166992188,2.085163116455078,2.611940383911133,2.8007049560546875,4,0.07243461292293829,-1.6666731036613627,40.52677917480469,1.3703644102572354,40.49165725708008,-3.214266871498972,40.40386199951172,0.07243461292293829
6935,2007-09-10,39.00790023803711,39.37664413452149,39.00790023803711,39.24495315551758,4598143.0,-0.006706924793484226,-2.1110681986418802,0.2783541173941088,22.602827374604814,29.297931733936824,1.3266655563724612,1.9898135137130026,2.806210440357937,2.763301590508007,24.398731569302605,0.3687438964843821,-0.8968057368112028,-1.77875461578369,-3.413126743492988,-0.1443824880743918,-2.595940679638339,-0.9615685519290409,2.3061060343313997,0.0,-35.075774990002444,0.8171860638546505,9,0.9525909423828125,2.0676040649414062,2.271731376647949,2.8753299713134766,2.8972816467285156,0,0.08035117836092587,-1.2148848766895046,39.27128982543945,-1.6666731036613627,40.52677917480469,1.3703644102572354,40.49165725708008,0.08035117836092587
6936,2007-09-11,39.08691787719727,39.33274841308594,38.93766403198242,39.1922721862793,3968504.0,0.002025682968782583,1.0454437729588815,0.4444337163270918,25.000100576909304,29.079659996403148,1.077419747752593,1.7166907060095937,2.6716218995151237,2.713217540107209,26.128207566823058,0.3950843811035156,-0.9766472402436364,-1.520632553100576,-3.0693066174845356,0.028041511283383613,-2.294969585292556,-0.7462955209085962,1.9964777917380943,8.292692231880398,-25.7188657937517,0.7743370321919809,9,0.8208961486816335,1.9534683227538991,2.089552879333489,2.796312332153313,2.7919235229492045,1,0.08490571469923913,-2.1110681986418802,39.00790023803711,-1.2148848766895046,39.27128982543945,-1.6666731036613627,40.52677917480469,0.08490571469923913
6937,2007-09-12,39.1922721862793,39.32396697998047,38.80596923828125,38.91132736206055,3412786.0,0.0026953854333826577,-1.107133435749422,-2.6666666666668464,22.115455919384942,27.260201254196936,0.8709663627095452,1.4702875840327891,2.503416288291035,2.632656504785089,27.989553834459414,0.5179977416992188,-1.018684248992301,-1.277876853942871,-2.8162674849286518,0.26051377704290957,-2.047072169435765,-0.5086815384499772,1.6336356862217158,19.999960500537192,-10.079101860650649,0.7691953154928911,9,0.6496944427490234,1.782266616821289,2.003952980041504,2.690958023071289,3.12554931640625,2,0.0797491225196294,1.0454437729588815,39.08691787719727,-2.1110681986418802,39.00790023803711,-1.2148848766895046,39.27128982543945,0.0797491225196294
6938,2007-09-13,38.955223083496094,39.394203186035156,38.841087341308594,39.315189361572266,3278384.0,-0.0060483633522577795,1.1356074497934294,-1.2812703671518575,21.495405849610734,27.02231634636373,0.9367587223317955,1.593341126471806,2.6693181335812994,2.8965964208765484,29.1769751654238,0.5531158447265625,-1.044849045958017,-1.3906940460205064,-2.9990639088015527,0.21767581676053993,-2.1948789774110296,-0.5865091146299832,1.5878933802141546,9.714277201763794,-19.12889806339028,0.8041849313905229,9,0.8165054321289062,2.019315719604492,2.3858652114868164,2.928007125854492,2.765583038330078,3,0.07955833393230893,-1.107133435749422,39.1922721862793,1.0454437729588815,39.08691787719727,-2.1110681986418802,39.00790023803711,0.07955833393230893
6939,2007-09-14,39.04301834106445,39.13081741333008,38.551361083984375,38.75329208374024,2278114.0,0.0022537480373345797,1.4905477857388796,-0.8048705530769278,24.170654662866752,27.43521306229876,0.7426261006631378,1.430206493452367,2.5113441345403373,2.833391454747641,29.585844646682364,0.5794563293457031,-0.9784327635615497,-1.2085176467895522,-2.8921879308002616,0.4751526372211572,-2.0503527887949033,-0.36668250478420106,1.2568975110857323,58.333257900120394,29.156086688312563,0.8418351420053537,9,0.6014060974121094,1.742757797241211,2.383671760559082,2.840211868286133,2.510974884033203,4,0.08500118174171445,1.1356074497934294,38.955223083496094,-1.107133435749422,39.1922721862793,1.0454437729588815,39.08691787719727,0.08500118174171445
6940,2007-09-17,38.93766403198242,38.99034118652344,38.70939254760742,38.858646392822266,2311487.0,-0.0026984160948239078,2.0476289001075894,0.2727320605661686,23.88764239306846,26.80008992649766,0.7338374010886213,1.4224862250621015,2.5410180826862074,2.9607300657914806,30.217214078000694,0.33362579345703125,-1.036143392415653,-1.1957859039306626,-2.9011599004192163,0.5095880925578911,-2.048472902174936,-0.34309890568638934,1.0824830572612356,45.8333710499398,16.098501331184117,0.8526869982442755,9,0.7067604064941406,1.8481121063232422,2.4890260696411133,2.945566177368164,2.6075515747070312,0,0.08049611674026624,1.4905477857388796,39.04301834106445,1.1356074497934294,38.955223083496094,-1.107133435749422,39.1922721862793,0.08049611674026624
6941,2007-09-18,39.57857894897461,39.622474670410156,38.84986877441406,39.02545928955078,3496958.0,0.016460024835227793,1.4109611870651326,6.999951723472048,39.23772801134747,27.174964607216786,-0.04073916742058259,0.6962613623256431,1.8305930221386717,2.351497163809583,30.389977566060324,0.7726058959960938,-0.9744176914495526,-0.47804927825927734,-2.13498438462139,1.1788858281028354,-1.3065168314403337,0.350418274921779,0.2065623794275595,95.90186120390618,60.171831926298566,0.8284675531810574,9,0.06584548950195312,1.2071971893310547,1.9468822479248047,2.3046512603759766,1.562774658203118,1,0.058784397964123825,2.0476289001075894,38.93766403198242,1.4905477857388796,39.04301834106445,1.1356074497934294,38.955223083496094,0.058784397964123825
6942,2007-09-19,40.588233947753906,40.86040496826172,40.04389953613281,40.10535430908203,3969415.0,0.02551013769546806,-1.6956751719100274,0.8730111657482569,49.060121821540754,27.849661463972147,-1.1569161840839897,-0.3631277343817416,0.7886155155353549,1.3703244977497704,29.86513990576495,1.2818260192871094,-0.8692810111342055,0.5513599395751925,-1.068052348947397,2.170772228097782,-0.2583462046860987,1.3610660838364836,-2.0368728637695312,88.21282599429706,48.82008165736151,0.8097061442612935,9,-0.8823509216308594,0.039508819580078125,0.9372272491455078,1.2949962615966797,0.2546119689941406,2,0.031797575968786074,1.4109611870651326,39.57857894897461,2.0476289001075894,38.93766403198242,1.4905477857388796,39.04301834106445,0.031797575968786074
6943,2007-09-20,40.51799774169922,40.73748779296875,40.38630294799805,40.48287963867188,2810710.0,-0.0017304573080242358,-2.076905080213904,0.07272641092079676,53.48360765207729,31.228171584601167,-1.215924021416349,-0.36775593663584516,0.819102874502839,1.4746713488666146,29.311939366148238,0.3511848449707031,-0.8441194579642897,0.516681289672853,-1.0217068400127687,2.0550694193584746,-0.2525127751699543,1.2858753545156603,-1.9204557800293003,85.17103858900185,42.754474814504604,0.7691940648428107,9,-0.8121147155761719,-0.06584739685058594,1.2752418518066406,1.3652324676513672,0.3687438964843821,3,0.044420352961667575,-1.6956751719100274,40.588233947753906,1.4109611870651326,39.57857894897461,2.0476289001075894,38.93766403198242,0.044420352961667575
6944,2007-09-21,40.6935920715332,40.8077278137207,40.474098205566406,40.8077278137207,5402277.0,0.00433373660153169,4.846189839572192,-3.2500543124056107,56.08785620250705,34.94873034325697,-1.3058743382775617,-0.6062401801183626,0.5973386136435153,1.308620721675787,29.256572777924404,0.3336296081542969,-0.8610066194108583,0.7124687194824233,-0.7751010617168603,2.200038500681707,-0.031316171117218516,1.456253610082065,-2.050792849731451,92.2449124362669,45.83069201327048,0.7437848905996433,9,-0.9877090454101562,-0.5004405975341797,1.0996475219726562,1.1896381378173828,0.7287063598632741,4,0.02524264873170412,-2.076905080213904,40.51799774169922,-1.6956751719100274,40.588233947753906,1.4109611870651326,39.57857894897461,0.02524264873170412
6945,2007-09-24,40.29850769042969,40.75504684448242,40.26338958740234,40.4653205871582,2598856.0,-0.009708761527097876,-3.1481469561157414,1.4615307486631015,48.84171341528881,37.597798436410244,-0.7917228781476524,-0.2772301147636824,0.9257092563593261,1.7151136648399614,29.013581842167348,0.49165725708008523,-0.929955864685212,0.35030803680420064,-1.074129602256754,1.7747456758651552,-0.36191078272627664,1.062526856334678,-1.6113563536987385,72.05236694810739,25.943307440677373,0.7122188195304779,9,-0.5926246643066406,-0.10535621643066406,1.2906055450439453,1.4310798645019531,2.414398193359375,0,0.03115464086939701,4.846189839572192,40.6935920715332,-2.076905080213904,40.51799774169922,-1.6956751719100274,40.588233947753906,0.03115464086939701
6946,2007-09-25,40.78138732910156,41.00965881347656,40.1141357421875,40.15803146362305,3166990.0,0.011982568743768907,-1.518530438840701,-3.7368565482860343,52.930748803212936,41.021719867946686,-1.1275375335417408,-0.8106620037540324,0.37610592375581575,1.2447439093760266,29.22916990891593,0.8955230712890625,-0.7917295173573322,0.8388944625854506,-0.5703969597820588,2.24818588495296,0.13424875140169235,1.543540173769209,-2.050770919739996,76.3635214561082,31.528020191894512,0.7046457111837557,9,-1.0008773803710938,-0.6935901641845703,0.8077259063720703,0.8165054321289062,2.7304649353027344,1,0.01872982572720927,-3.1481469561157414,40.29850769042969,4.846189839572192,40.6935920715332,-2.076905080213904,40.51799774169922,0.01872982572720927
6947,2007-09-26,40.913082122802734,41.28182601928711,40.76382827758789,41.000877380371094,2797840.0,0.0032292867488399324,-1.6818213238271105,-0.14084291562888213,53.832744041414685,44.6147574448138,-1.1057464488528979,-0.9524677026853396,0.18180451432544942,1.1257508500663747,28.982396441313014,0.5179977416992188,-0.6135292319024259,0.9460062026977525,-0.5146764607406524,2.4066888661361574,0.21566487097855003,1.676347534416955,-2.0913040172765704,68.42108701972866,25.653821354839465,0.7303413317192016,9,-0.9964885711669922,-0.8252849578857422,0.6760311126708984,0.6628608703613281,1.220367431640625,2,0.005579425272577154,-1.518530438840701,40.78138732910156,-3.1481469561157414,40.29850769042969,4.846189839572192,40.6935920715332,0.005579425272577154
6948,2007-09-27,40.42142105102539,41.07111358642578,40.1229133605957,40.84284591674805,3123821.0,-0.01201720931954231,1.160007299523793,4.800086899847925,63.44968612938107,48.9790942744265,-0.4293880481225969,-0.5068457977405032,0.6273471140816014,1.626822885630446,28.874812916264908,0.9482002258300781,-0.45271314030095766,0.46707572937011577,-0.971866771310907,1.9060182300511386,-0.25239552097039564,1.1865469797106272,-1.4520400706735686,26.315651921085387,-20.14535321320159,0.7194712503405114,9,-0.425811767578125,-0.33362388610839844,1.084284782409668,1.1545219421386719,2.3090438842773438,3,0.010425780558052988,-1.6818213238271105,40.913082122802734,-1.518530438840701,40.78138732910156,-3.1481469561157414,40.29850769042969,0.010425780558052988
6949,2007-09-28,40.32484436035156,40.63213348388672,40.140472412109375,40.33362579345703,2396912.0,-0.002389245310102206,-1.604652102742356,0.02083748212249036,66.02563328892458,53.66109326285496,-0.14735919597852387,-0.42369457504203467,0.6604481766406209,1.72197075597267,28.078493118775395,0.49166107177734375,-0.2809020552902126,0.36523132324218466,-1.0785613105616676,1.809023957046037,-0.35666499365974147,1.0871276401441108,-1.2167166776636265,18.04490645305665,-32.87649063606399,0.7218963169019272,9,-0.25899696350097656,-0.2370471954345703,1.180861473083496,1.2510986328125,2.8972816467285156,4,0.013934270218399325,1.160007299523793,40.42142105102539,-1.6818213238271105,40.913082122802734,-1.518530438840701,40.78138732910156,0.013934270218399325
6950,2007-10-01,41.10623550415039,41.10623550415039,40.29850769042969,40.30728530883789,2317296.0,0.01937741251562297,1.0219728800611154,-90.98175499565595,70.98541274525502,57.18861378884469,-0.6579829233819154,-1.191494922500837,-0.15541966001650565,0.9253157212285146,27.023010196129636,0.8077278137207031,-0.05018562329082954,1.0992122650146499,-0.4316609099444335,2.6300854399737332,0.3337756775351082,1.8646488524941915,-1.8676859212665065,84.96257795578612,27.46547838673591,0.765436587479543,10,-0.4433727264404297,-1.1281852722167969,0.39947032928466797,0.4697074890136719,2.4056167602539062,0,0.00768892902426388,-1.604652102742356,40.32484436035156,1.160007299523793,40.42142105102539,-1.6818213238271105,40.913082122802734,0.00768892902426388
6951,2007-10-02,41.31694412231445,41.33450317382813,40.84284591674805,41.158912658691406,2007032.0,0.0051259526828426605,4.090948590839665,0.1977988922841864,71.60714618235086,59.69383871782358,-0.6662341616159893,-1.4021808811527023,-0.4036789868930484,0.7133106205478157,26.087178048101677,0.49165725708008523,0.18446085634705156,1.2642667770385714,-0.3675675792286057,2.8961011333057485,0.4483495989049828,2.08018395517216,-1.9557979532463747,98.55074288988673,34.81055780580923,0.8159171781335883,10,-0.5926246643066406,-1.3388938903808594,0.10974502563476562,0.2589988708496094,1.3169441223144531,1,0.033786665280520545,1.0219728800611154,41.10623550415039,-1.604652102742356,40.32484436035156,1.160007299523793,40.42142105102539,0.033786665280520545
6952,2007-10-03,41.60667419433594,41.71202850341797,41.044776916503906,41.10623550415039,1812035.0,0.007012379017280912,-1.1408367960149073,3.1667028749366355,76.6784425171149,62.27104259171665,-0.8898871238336667,-1.690780830502142,-0.7031769900819569,0.4176472990267186,25.137677273807945,0.6672515869140625,0.45877483569586275,1.4982460021972628,-0.2674347638052694,3.263926768199795,0.6154056191959967,2.381086385198529,-2.0876594648870537,93.37025327850553,21.85446857815988,0.8828403830012677,10,-0.6935920715332031,-1.4749794006347656,-0.26778125762939453,-0.030731201171875,0.15803146362303977,2,0.04579020330175099,4.090948590839665,41.31694412231445,1.0219728800611154,41.10623550415039,-1.604652102742356,40.32484436035156,0.04579020330175099
6953,2007-10-04,41.60667419433594,41.79982376098633,41.49253845214844,41.61545181274414,1492773.0,0.0,-1.5925878244637197,-0.017539847698323768,76.25899561677363,64.51228030441294,-0.8037399720277847,-1.6925052793960944,-0.7035230474585461,0.4186630745897446,24.458162574921104,0.3072853088378906,0.6365616013247859,1.444251251220706,-0.437525656583567,3.326028159024979,0.5033627973185659,2.385139705122846,-1.8683580874901438,88.35993553859983,14.549718105288477,0.9408884539021369,10,-0.6496944427490234,-1.431081771850586,-0.3972806930541992,-0.030731201171875,-0.579456329345696,3,0.012660837961884885,-1.1408367960149073,41.60667419433594,4.090948590839665,41.31694412231445,1.0219728800611154,41.10623550415039,0.012660837961884885
6954,2007-10-05,42.11589050292969,42.29148483276367,41.77348709106445,41.77348709106445,2363083.0,0.012238813085980071,-2.0256575942245347,-39.008691873098655,80.06641544949517,67.98169164154699,-1.2180803945690855,-2.0845609304294257,-1.1848154439096703,-0.08628571010710573,22.956116234918234,0.6848106384277344,0.7165324425996857,1.8112375259399442,-0.2116567109161025,3.834131762795991,0.7997904075119209,2.8226846443679676,-2.130193477587028,91.18934552212951,13.268518925060732,1.011447118428023,10,-0.9130802154541016,-1.694467544555664,-0.8735733032226562,-0.6365222930908203,-1.1852493286132812,4,0.014592459640151656,-1.5925878244637197,41.60667419433594,-1.1408367960149073,41.60667419433594,4.090948590839665,41.31694412231445,0.014592459640151656
6955,2007-10-08,42.14223098754883,42.194908142089844,41.72958755493164,42.02809524536133,1330352.0,0.0006254286518603269,3.240015294240328,0.3333370469813612,77.44357709075526,70.70533922905167,-1.0676611104287304,-1.9647807904637915,-1.1639528347977333,-0.1155920204695633,21.218406189165883,0.4653205871582031,0.7865485533636161,1.680861473083496,-0.4037389056685754,3.7654618518355676,0.6385612837074603,2.723161662459532,-1.8337236691672274,89.69696012134236,13.470197123352236,1.042300189376034,10,-0.9350318908691406,-1.7208080291748047,-1.121598243713379,-0.6628627777099609,-0.7374916076660156,0,0.02562500831648684,-2.0256575942245347,42.11589050292969,-1.5925878244637197,41.60667419433594,-1.1408367960149073,41.60667419433594,0.02562500831648684
6956,2007-10-09,42.40562057495117,42.44951629638672,42.02809524536133,42.14223098754883,1461451.0,0.006250015275180099,1.4000217249619813,2.307687165775401,73.1543519783045,72.85218455537277,-1.2029241738107217,-2.073081482767776,-1.393653825704412,-0.3807263136493759,19.434429117390646,0.4214210510253906,0.8431129064147456,1.778315925598143,-0.372899618859428,3.9295314700557142,0.7027081533693575,2.8539236978269287,-1.8194964045560837,96.87516972442185,21.24896784660129,1.0756077722287858,10,-1.119405746459961,-1.905181884765625,-1.3849878311157227,-0.9262523651123047,-0.7726097106933594,1,0.026086911934182888,3.240015294240328,42.14223098754883,-2.0256575942245347,42.11589050292969,-1.5925878244637197,41.60667419433594,0.026086911934182888
6957,2007-10-10,42.31782150268555,42.47585678100586,42.045654296875,42.309043884277344,1414866.0,-0.0020704583749798777,1.6486372230116138,0.03332560901428033,72.82843150062561,73.89426737439994,-1.0000764599576613,-1.8331021691876401,-1.2823980434938562,-0.30192909967735915,17.454918023341836,0.4302024841308594,0.9776712023504217,1.5342393875122085,-0.6320956523656207,3.7005744273900376,0.4510718675732903,2.6174069074511266,-1.4335545921317987,83.92837053043205,9.116697581403756,1.0831675199389164,10,-1.0096569061279297,-1.8042125701904297,-1.2971887588500977,-0.8384532928466797,-1.1501312255859375,2,0.0074688802665161536,1.4000217249619813,42.40562057495117,3.240015294240328,42.14223098754883,-2.0256575942245347,42.11589050292969,0.0074688802665161536
6958,2007-10-11,42.05443572998047,42.57243347167969,41.79104614257813,42.40562057495117,1413499.0,-0.006223991768771975,1.2820537101922151,-40.009126466753585,66.88451282323129,73.98969843376734,-0.53717710394303,-1.397264789144927,-1.0148317932932613,-0.05309336205548476,15.357553366920772,0.7813873291015554,1.0564780410884254,1.1158929824829116,-0.9403530533236264,3.1721390182894496,0.08776996457964259,2.1440160003861806,-0.8836826427453417,38.5418222469642,-32.65748705604028,1.028123017903268,10,-0.6189651489257812,-1.4925384521484375,-1.0074634552001953,-0.5750675201416016,-0.6496963500976562,3,-0.006889405766415835,1.6486372230116138,42.31782150268555,1.4000217249619813,42.40562057495117,3.240015294240328,42.14223098754883,-0.006889405766415835
6959,2007-10-12,42.36172103881836,42.554874420166016,41.95785903930664,42.194908142089844,1012343.0,0.0073068465550432116,1.1587205252522466,-0.475000271559075,76.16923766217303,74.56567898009158,-0.5868612448346724,-1.5211641123133006,-1.3284315560194742,-0.375672730070157,12.893725746213686,0.597015380859375,1.1354269833067718,1.2572431564331055,-0.6875440002396758,3.2020303131058867,0.2848495780967113,2.2296367347694996,-0.9106318746943174,74.9998868506927,3.747028176699331,0.9723935783363914,10,-0.6540813446044922,-1.7998237609863281,-1.3696222305297852,-0.8823528289794922,-1.9139595031738281,4,-0.031502572159550324,1.2820537101922151,42.05443572998047,1.6486372230116138,42.31782150268555,1.4000217249619813,42.40562057495117,-0.031502572159550324
6960,2007-10-15,42.07199478149414,42.44073867797852,41.79104614257813,42.15100860595703,2568331.0,-0.006839341042322755,-1.0274029676628766,-0.4736673603329598,67.21312476278374,74.07745437791745,-0.1628620877355118,-1.0377899268044786,-1.0499316941714127,-0.0969123267520331,10.186525847087108,0.6496925354003906,1.2072864715449185,0.8108003616332979,-0.8884404210324632,2.510041144299059,-0.0388200296995862,1.660420752966182,-0.39663675585897096,35.955105547852334,-33.219879664644786,0.8496203913328817,10,-0.26338958740234375,-1.5100975036621094,-1.352065086364746,-0.8121166229248047,-1.65057373046875,0,-0.027128583113434246,1.1587205252522466,42.36172103881836,1.2820537101922151,42.05443572998047,1.6486372230116138,42.31782150268555,-0.027128583113434246
6961,2007-10-16,41.905181884765625,42.25636672973633,41.870059967041016,42.08077239990234,2812191.0,-0.003964939090596475,-2.142821674632239,2.2222758653984522,63.10905995106653,72.56974520391208,0.10746881847373402,-0.7249028478561712,-0.9101008988789943,0.0567318467404192,8.699901741639838,0.3863067626953125,1.284584782304627,0.5276573181152315,-0.9960578334003571,2.05137246963082,-0.2342002576425628,1.2895148938730259,-0.1141357421874929,14.606807397136446,-52.405446379897995,0.7618575757577942,10,0.1273040771484375,-1.3432846069335938,-1.3871841430664062,-0.7243213653564453,-2.2388076782226562,1,-0.011942258269131756,-1.0274029676628766,42.07199478149414,1.1587205252522466,42.36172103881836,1.2820537101922151,42.05443572998047,-0.011942258269131756
6962,2007-10-17,41.87884140014648,42.11589050292969,41.7032470703125,42.11589050292969,4364762.0,-0.0006285734468730597,2.4815017460291915,1.3500108624810858,71.95768168850232,72.09182143410415,0.1972155781028846,-0.6291738078253744,-0.9232093484026933,0.062467272979446875,9.044440986102638,0.4126434326171875,1.2681946344908113,0.4367864608764549,-1.0551686573783101,1.92874157913122,-0.3091910982509276,1.1827640200038374,0.6935920715332102,20.202148763231456,-49.81162206909048,0.745977559127382,10,0.2589988708496165,-1.316944122314446,-1.4047412872314382,-0.7330989837646413,-1.7295875549316264,2,-0.005870041473683307,-2.142821674632239,41.905181884765625,-1.0274029676628766,42.07199478149414,1.1587205252522466,42.36172103881836,-0.005870041473683307
6963,2007-10-18,42.31782150268555,42.3880615234375,41.782264709472656,41.83494186401367,2291440.0,0.01048214534744818,-1.0597138817914165,-2.0370447852463944,77.21823791309484,71.77535726339302,-0.14559015762731065,-0.9764659669575124,-1.4137669476614576,-0.39239126833712135,9.557859212937666,0.6057968139648438,1.244631519045619,0.7857753753662138,-0.6885155297557191,2.2600662804881466,0.04862992280524736,1.5229208279271802,0.23722824096680029,72.16471294384299,-4.240069666058858,0.7371454525609668,10,-0.17998123168945312,-1.7559242248535156,-1.9095687866210938,-1.2379264831542969,-2.8709373474121094,3,-0.027178412894268367,2.4815017460291915,41.87884140014648,-2.142821674632239,41.905181884765625,-1.0274029676628766,42.07199478149414,-0.027178412894268367
6964,2007-10-19,41.72080612182617,42.27392578125,41.7032470703125,42.14223098754883,3532609.0,-0.014107894963862666,-1.5,-0.8727327308348607,58.83834172331915,69.70810888923344,0.43526123366495995,-0.3146824279970204,-0.8344403772699138,0.1825895455008819,10.1449445986961,0.6145744323730469,1.153957448955481,0.13739929199218892,-1.2845453840358232,1.559343968020201,-0.5735730460218207,0.8483716300061985,0.8172075683593789,2.380915434311436,-69.928231128414,0.7109723380140066,10,0.4170341491699219,-1.1589088439941406,-1.347672462463379,-0.6409111022949219,-2.1597862243652344,4,-0.007575758268438815,-1.0597138817914165,42.31782150268555,2.4815017460291915,41.87884140014648,-2.142821674632239,41.905181884765625,-0.007575758268438815
6965,2007-10-22,41.553993225097656,41.68568801879883,41.22036743164063,41.31694412231445,1861354.0,-0.003998314324066943,-1.1632631345600029,-0.5624943425602404,53.4526729170116,67.51903343797868,0.569775607423793,-0.05163649573034945,-0.7122436121427143,0.3197256424654711,10.156448557834297,0.5004386901855398,1.0632986396961428,-0.09218788146972656,-1.3798000172764517,1.1954242543369986,-0.7359939493730892,0.551618186433636,0.9673251326904335,28.571335232469576,-38.74878239946773,0.6438060679033621,10,0.3424072265625,-0.9130802154541016,-1.338892936706543,-0.6014022827148438,-1.5188751220703125,0,-0.026621549545447487,-1.5,41.72080612182617,-1.0597138817914165,42.31782150268555,2.4815017460291915,41.87884140014648,-0.026621549545447487
6966,2007-10-23,41.54521560668945,41.7032470703125,40.98331832885742,41.7032470703125,2032318.0,-0.00021123405302236886,8.111207666497695,-0.6666613025216845,49.02504941016428,64.8742132057052,0.4958094177407588,0.018234154048428763,-0.7541986158670966,0.2972124485581915,10.653844005392585,0.7199287414550781,0.8913704925204939,-0.13915691375732564,-1.362473620269796,1.0841597927551447,-0.7508152670135573,0.472501439498906,0.92406471405274,40.0,-23.032504740293547,0.6116583532562334,10,0.23266029357910156,-0.8340644836425781,-1.3301153182983398,-0.5926246643066406,-1.7120285034179616,1,-0.027049915116654555,-1.1632631345600029,41.553993225097656,-1.5,41.72080612182617,-1.0597138817914165,42.31782150268555,-0.027049915116654555
6967,2007-10-24,41.14135360717773,41.57155227661133,40.57067489624024,41.42229843139648,2861965.0,-0.009721023073633983,2.4545622119814574,1.7777777777777777,43.45677634889176,62.27113137522302,0.7992938728055279,0.463856703665094,-0.38331616884152453,0.6626315787216299,11.352886596779946,1.0008773803710866,0.73718496415065,-0.5544324874878015,-1.7514259272267125,0.6425609522511095,-1.1529292073572606,0.044064232381657575,1.2387689940513766,31.40106251456116,-27.253373910687728,0.5984967198694562,10,0.42142105102539773,0.16681289672852273,-0.926253318786614,-0.18876266479491477,-1.5803337097167898,2,-0.03585150393246728,8.111207666497695,41.54521560668945,-1.1632631345600029,41.553993225097656,-1.5,41.72080612182617,-0.03585150393246728
6968,2007-10-25,40.84284591674805,41.4661979675293,40.60579681396485,41.36084365844727,2230959.0,-0.007255660406311981,1.3614481798289042,1.8437703671518828,30.97113519394317,57.24911998986415,1.0145550599384308,0.8385480840835413,-0.10580358026167858,0.9294019954967467,11.652692020071209,0.860401153564446,0.5920876823999208,-0.8740114212036119,-1.9885459133124996,0.24052307090527592,-1.4312786672580557,-0.316744175149168,1.3925208680819452,15.979502661831644,-36.96663395754867,0.5572672460544431,10,0.6628608703613352,0.5004386901855469,-0.6760330200195312,0.10974502563476562,-1.1325721740722656,3,-0.016981972141387414,2.4545622119814574,41.14135360717773,8.111207666497695,41.54521560668945,-1.1632631345600029,41.553993225097656,-0.016981972141387414
6969,2007-10-26,40.8867416381836,41.08867263793945,40.71115112304688,40.96575927734375,1659751.0,0.0010747468852936315,1.3243224200290793,0.15254436998304627,31.33151745410882,53.26227473334472,0.8263278250858193,0.8842422470682081,-0.15420100679124715,0.8520198408932345,11.968699300972894,0.377521514892571,0.44434897404586593,-0.8582105636596609,-1.8461370902937375,0.1297159629744158,-1.3521738269766956,-0.3642473003426261,1.2154497955592092,27.906984577143092,-19.548112814810906,0.49396326331703727,10,0.5926265716552663,0.4565429687499929,-0.807724952697761,0.06584930419921164,-1.4398574829101634,4,-0.03521575516219422,1.3614481798289042,40.84284591674805,2.4545622119814574,41.14135360717773,8.111207666497695,41.54521560668945,-0.03521575516219422
6970,2007-10-29,41.42229843139648,41.7032470703125,41.02721786499024,41.07111358642578,2762758.0,0.013098544216414876,-2.080026069954445,-4.444385439799479,36.47334781650445,50.302751162837815,0.21112149312548212,0.3937668021580194,-0.7000166404176085,0.30341425616187934,12.629603076280496,0.8165054321288991,0.34746753691617727,-0.3384569168090863,-1.2929086526903788,0.6159948190722062,-0.8156827847497325,0.13876895113155996,0.5573716793461259,75.19375406285603,32.58587312240939,0.47722586794064764,10,0.05706977844238992,-0.07901382446288352,-1.4727811813354421,-0.46970748901366477,-1.3959579467773366,0,-0.04493421670017139,1.3243224200290793,40.8867416381836,1.3614481798289042,40.84284591674805,2.4545622119814574,41.14135360717773,-0.04493421670017139
6971,2007-10-30,42.71290588378906,43.59086990356445,42.07199478149414,42.68656539916992,4809541.0,0.03115731143046263,-1.4195893861453526,0.07500461650427585,54.08350346452557,48.31673136017373,-1.0648405090050659,-0.8294213154636836,-1.9801537086132086,-0.9938508997827995,13.824878848708078,2.168571472167976,0.20812032449735796,0.882352447509767,-0.13738258802511893,1.902087483044653,0.3724849297423205,1.3922199652772136,-2.142230987548821,70.93022080871407,32.163225028899774,0.5098675177674435,10,-0.6321334838867188,-0.8604030609130859,-2.7633886337280273,-1.76031494140625,-2.4670753479003906,1,-0.06269270903851165,-2.080026069954445,41.42229843139648,1.3243224200290793,40.8867416381836,1.3614481798289042,40.84284591674805,-0.06269270903851165
6972,2007-10-31,43.5118522644043,43.73134231567383,42.83581924438477,42.91483688354492,3802096.0,0.01870503455768069,-1.37208738354589,22.665314989138306,63.562089067135766,46.7993814884005,-1.7967292706945202,-1.5582084174015023,-2.7548844352764945,-1.7979608488103622,14.633628394723486,1.0184364318847656,0.15356058839513764,1.5860399246215806,0.3265921351552521,2.845487714087909,0.9563160298884128,2.2157638193547484,-2.8807734680175727,92.9775442030993,51.94386025050588,0.6297238947331645,10,-1.3608436584472656,-1.5847244262695312,-3.5776987075805664,-2.5592613220214844,-3.5206336975097656,2,-0.08454397985126016,-1.4195893861453526,42.71290588378906,-2.080026069954445,41.42229843139648,1.3243224200290793,40.8867416381836,-0.08454397985126016
6973,2007-11-01,42.13344955444336,43.266021728515625,42.05443572998047,43.22212600708008,3043750.0,-0.031678787232153005,1.0597009117910274,-1.8235316669222512,48.228873156062804,45.62055164759424,-0.49978813691154755,-0.14579239278103273,-1.3757090223760997,-0.4246586799013272,14.939758790978653,1.4574165344238281,0.09537155126662356,0.18129844665527628,-1.0720659462272266,1.4346628395377792,-0.44538374978597517,0.8079806430965277,-1.3783602172851488,47.092993147873194,9.928017785691416,0.6266821964412514,11,0.017559051513671875,-0.20632171630859375,-2.131254196166992,-1.1808586120605469,-1.2467079162597585,3,-0.061054332939400546,-1.37208738354589,43.5118522644043,-1.4195893861453526,42.71290588378906,-2.080026069954445,41.42229843139648,-0.061054332939400546
6974,2007-11-02,42.730464935302734,42.95873641967773,42.124671936035156,42.22124862670898,3020628.0,0.01416962976382763,-1.3750013577953546,-0.46773888363292987,54.87644883195074,45.778748971476375,-1.0488161338293622,-0.7319311532368005,-1.9607528315804785,-1.038354668683823,14.664862978286287,0.834064483642571,0.022829942841809725,0.7475851058959933,-0.5519660449026631,2.0471362566946496,0.09780953049666863,1.3973606812953179,-1.8563254790038997,62.98700749079511,24.608632163544087,0.6497755753993271,11,-0.5794563293457031,-0.7945575714111328,-2.6887617111206055,-1.883230209350586,-2.765583038330078,4,-0.07068004519023507,1.0597009117910274,42.13344955444336,-1.37208738354589,43.5118522644043,-1.4195893861453526,42.71290588378906,-0.07068004519023507
6975,2007-11-05,43.22212600708008,43.41527557373047,42.309043884277344,42.7392463684082,2939303.0,0.011506101619108478,1.545464121132324,0.9482799952055483,59.305208376571585,46.92098885663273,-1.429271504605012,-1.2000692211427904,-2.4299538206807227,-1.5412029672840646,14.616060783507635,1.106231689453125,-0.1073628629268839,1.1852514266967802,-0.227024623845395,2.5975274772389554,0.4791134014256926,1.8913894519678678,-2.233698436406243,69.63359122457011,27.081365432182878,0.7061380252710888,11,-1.0711174011230469,-1.2072010040283203,-3.145303726196289,-2.3748912811279297,-3.1518898010253906,0,-0.08734512159786467,-1.3750013577953546,42.730464935302734,1.0597009117910274,42.13344955444336,-1.37208738354589,43.5118522644043,-0.08734512159786467
6976,2007-11-06,43.5118522644043,43.5118522644043,42.84460067749024,43.187007904052734,2779843.0,0.006703193111712302,3.10813095965048,0.6727232509637869,61.124404649296636,48.884058667788835,-1.5764765636885159,-1.4784720914408211,-2.6914089755549995,-1.8439097590682962,14.296499369458104,0.6672515869140554,-0.10086943883478483,1.419666099548337,-0.13308259644066567,2.9724147955373397,0.6432917515538392,2.196040447542835,-2.4137081039304604,86.91101501168131,39.816024969800864,0.776374347994501,11,-1.343282699584961,-1.3608436584472656,-3.1913957595825195,-2.6646175384521484,-3.222126007080078,1,-0.0801048817367066,1.545464121132324,43.22212600708008,-1.3750013577953546,42.730464935302734,1.0597009117910274,42.13344955444336,-0.0801048817367066
6977,2007-11-07,42.633888244628906,43.44161605834961,42.58121109008789,43.23968505859375,3202299.0,-0.020177583212048766,-1.4197528215251256,-1.8648832730518108,52.03160331765199,51.224110681534256,-0.5191230805356355,-0.6067220042650234,-1.7795089195345852,-0.9800980063811693,13.780076614974767,0.9306411743164062,-0.07457040852487751,0.5258987426757784,-1.0428701587939813,2.094667644145538,-0.258485708059105,1.3102831934106618,-1.4304161579470716,39.75888162113633,-3.9929069969294275,0.7843844507348813,11,-0.4126415252685547,-0.482879638671875,-2.282703399658203,-1.7866535186767578,-3.1782264709472656,2,-0.056013134317888236,3.10813095965048,43.5118522644043,1.545464121132324,43.22212600708008,-1.3750013577953546,42.730464935302734,-0.056013134317888236
6978,2007-11-08,41.76470565795898,42.75680541992188,41.49253845214844,42.66900634765625,4513857.0,-0.020387129170172047,1.3414544542528852,1.4927458660252249,50.27263681592036,53.32867949951331,0.5526993149522212,0.25259234638321715,-0.8939987472310307,-0.13068613927482176,13.183459391314484,1.2642669677734446,-0.04561154760681063,-0.3287973403930735,-1.9049818727276957,1.2473871919415487,-1.1168896065603846,0.4592949257742376,-0.4601187621174603,13.478202553692755,-34.03997717342867,0.7880922661673099,11,0.614574432373054,0.386302947998054,-1.2423171997070241,-0.9174709320068288,-2.9148368835449148,3,-0.042463775648002855,-1.4197528215251256,42.633888244628906,3.10813095965048,43.5118522644043,1.545464121132324,43.22212600708008,-0.042463775648002855
6979,2007-11-09,41.02721786499024,41.64179229736328,41.02721786499024,41.40473937988281,2861738.0,-0.017658158518069067,-2.2558379224979377,0.41747343465916364,46.945023204735755,54.49219898709457,1.4664188068311788,0.9328015649844943,-0.13369840556595136,0.5895510229254839,12.72538382083701,0.7374877929687358,0.0260691114189342,-0.9995599746704045,-2.639629107501527,0.6405091581607181,-1.8195945410859693,-0.17952540825483965,2.7041244506835866,0.0,-47.85289806872621,0.8200345664155613,11,1.3520622253417898,1.1237907409667898,-0.46093177795410867,-0.17998313903809304,-1.7998275756836009,4,-0.0034239764263058747,1.3414544542528852,41.76470565795898,-1.4197528215251256,42.633888244628906,3.10813095965048,43.5118522644043,-0.0034239764263058747
6980,2007-11-12,40.930641174316406,41.57155227661133,40.85162353515625,40.85162353515625,2786336.0,-0.0023539663593968863,-17.2219754755238,-0.20930632041631272,46.471772118355844,53.64645105974239,1.660543553371042,0.9902577050014116,-0.012979753343842049,0.6619722056527877,12.62609628494324,0.7199287414550781,0.17728727413357603,-1.0390689849853487,-2.7503943394317787,0.6722563694610812,-1.8947316622085637,-0.18340630776213374,2.7466186523437486,2.970332524094338,-43.98081805028428,0.855662677223214,11,1.3608417510986328,1.220367431640625,-0.11852455139160156,-0.08340644836425781,-1.7120285034179688,0,-0.023595019516815086,-2.2558379224979377,41.02721786499024,1.3414544542528852,41.76470565795898,-1.4197528215251256,42.633888244628906,-0.023595019516815086
6981,2007-11-13,41.40473937988281,41.40473937988281,40.79894638061523,41.19403076171875,2649884.0,0.01158296552324467,4.7500543124050205,2.6666022979627306,51.49998240298728,52.306216985948105,1.0966968531806245,0.5025091827217523,-0.46485424526233743,0.1723982752117692,12.542135826535064,0.6057929992675852,0.34895051857451165,-0.5399486541748075,-2.2697809962187705,1.1898836878691554,-1.404864825196789,0.32496751684717395,2.1594949951171856,22.92352329811211,-24.92079835828148,0.8649161710219805,11,0.7506599426269531,0.7462692260742188,-0.590428352355957,-0.5575046539306641,-2.3441619873046804,1,-0.03223068648214977,-17.2219754755238,40.930641174316406,-2.2558379224979377,41.02721786499024,1.3414544542528852,41.76470565795898,-0.03223068648214977
6982,2007-11-14,41.63301086425781,42.08955383300781,41.06233596801758,41.65935134887695,3174393.0,0.005513172834651581,1.3168269127357983,-0.12500905206749222,54.53628047645432,53.00704002154717,0.6413265970184554,0.26865023079634653,-0.6706216131506153,-0.06639366082905696,12.551181088420593,1.0272178649902344,0.4815798461358085,-0.2993856430053725,-2.034672964664047,1.4359016786533019,-1.1670293038347097,0.5682580178239647,1.7653062310791015,42.60084443760344,-8.891056430828456,0.8676436608293383,11,0.5223884582519531,0.5179977416992188,-0.7396841049194336,-0.7857761383056641,-2.1510086059570312,2,-0.032264892186474325,4.7500543124050205,41.40473937988281,-17.2219754755238,40.930641174316406,-2.2558379224979377,41.02721786499024,-0.032264892186474325
6983,2007-11-15,41.16769027709961,41.82616424560547,41.00965881347656,41.553993225097656,2453406.0,-0.011176721968904846,-1.3250145284894173,14.665749456915279,51.53846378806048,52.63615279444825,1.0675074038891168,0.6781574086011162,-0.18887224686361037,0.38643501731676366,12.107431461175802,0.8165054321289062,0.4225001088639786,-0.7071996688842788,-2.4647930007428798,1.0503936629743222,-1.5859963348135793,0.17159699704502174,2.0746645753540065,28.571344121776793,-24.833827062391816,0.878796665929302,11,0.9877090454101562,0.9833183288574219,-0.2568035125732422,-0.32045555114746094,-0.9833183288574219,3,-0.041586702870486825,1.3168269127357983,41.63301086425781,4.7500543124050205,41.40473937988281,-17.2219754755238,40.930641174316406,-0.041586702870486825
6984,2007-11-16,41.40473937988281,41.56277465820313,40.83406448364258,41.54521560668945,2621522.0,0.005758134624207045,7.299928309182351,0.363642647654221,49.90059762358572,51.59119604411648,0.6957983598715103,0.43870807700226067,-0.3659249468109138,0.13422040143504432,11.84677642660147,0.728710174560554,0.23064611966589155,-0.45434722900390767,-2.2234203042605643,1.314725846252749,-1.338883766632236,0.4301893086244206,1.6910109642604993,46.93859454666401,-3.557191857755008,0.8845365376283267,11,0.7506599426269531,0.7462692260742188,-0.4060554504394531,-0.5575046539306641,-1.5539932250976562,4,-0.06170478654697387,-1.3250145284894173,41.16769027709961,1.3168269127357983,41.63301086425781,4.7500543124050205,41.40473937988281,-0.06170478654697387
6985,2007-11-19,40.44776153564453,41.25548553466797,40.32484436035156,41.06233596801758,2692254.0,-0.023112760968210466,-1.1632535435444755,4.374935505770536,36.673552142442276,48.874434654466,1.3609664068494567,1.379276736802069,0.6496572626979429,1.0694728858508284,12.700172128430578,1.07989501953125,0.21169906804771443,-1.356013488769534,-3.2312404590928807,0.5192134815538125,-2.293626973931211,-0.41840000360785723,2.5101805706870977,6.965292429011171,-39.25425183638773,0.9376134851616738,11,1.4354686737060547,1.580331802368164,0.687006950378418,0.3994731903076172,-1.3432846069335938,0,-0.030171539783788504,7.299928309182351,41.40473937988281,-1.3250145284894173,41.16769027709961,1.3168269127357983,41.63301086425781,-0.030171539783788504
6986,2007-11-20,40.42142105102539,40.913082122802734,40.00878143310547,40.597015380859375,3518143.0,-0.0006512223079619961,1.2391223239712668,0.28571694588068797,29.999990125134303,46.42647763307514,1.008927472340602,1.3882867560468384,0.7329569644973546,1.072873116999908,13.437410693255508,0.9043006896972656,0.08311552838279823,-1.3261642456054688,-3.2988282593944476,0.6464997681835101,-2.3124962524999617,-0.3398322387109758,2.3258732356278315,19.831078975254005,-19.62813737344656,0.9863320068944911,11,0.9613723754882812,1.4486408233642578,0.7638301849365234,0.4258136749267578,-1.1676902770996094,1,-0.029756706935379795,-1.1632535435444755,40.44776153564453,7.299928309182351,41.40473937988281,-1.3250145284894173,41.16769027709961,-0.029756706935379795
6987,2007-11-21,39.66637420654297,40.29850769042969,39.55223846435547,40.16681289672852,3566779.0,-0.018679374075673882,-1.0481921403780616,2.8499706719385167,32.63287923584873,44.46650456862274,1.4513944338344658,2.1367166470600765,1.5339672876249395,1.7967114696315818,13.73012031649835,0.8691825866699219,-0.160676033424636,-2.0074621200561538,-4.1761051717681354,0.16118093165582792,-3.0917836459121446,-0.9231405942001629,2.80706879475548,5.019325746188533,-32.09148164731763,1.08432152585599,11,1.1545219421386719,1.9754161834716797,1.6308174133300781,1.1808605194091797,-0.5706748962402344,2,-0.015272301189174775,1.2391223239712668,40.42142105102539,-1.1632535435444755,40.44776153564453,7.299928309182351,41.40473937988281,-0.015272301189174775
6988,2007-11-23,40.14925384521485,40.25460815429688,39.824405670166016,39.850746154785156,1154035.0,0.01217352602376831,-1.4499793617345238,-0.5964920304603409,31.53265666492912,42.75401939753312,0.7993218138237594,1.685633893253673,1.111251868820844,1.2830116355208148,14.03864833149982,0.5882339477539134,-0.4613052052718203,-1.4899028778076087,-3.7353222356842153,0.755516480068998,-2.6126125567459155,-0.3671931988693018,1.9736446116504425,29.694336400721244,-3.9721500233745637,1.122709678938305,11,0.6716423034667898,1.4925365447997976,1.2006149291992116,0.6979808807372976,-2.2036895751953196,4,-0.016619277396448973,-1.0481921403780616,39.66637420654297,1.2391223239712668,40.42142105102539,-1.1632535435444755,40.44776153564453,-0.016619277396448973
6989,2007-11-26,39.44688415527344,40.3424072265625,39.42932510375977,40.228271484375,2599654.0,-0.017493966205429867,-1.2365610487661516,-2.6176455553851037,23.780461634409036,40.232762677094584,1.401309313492547,2.3975245444135567,1.8640343007628672,1.950864942251826,14.503194289011653,0.9130821228027273,-0.6575262551006347,-2.120279693603514,-4.551884514046634,0.31132512683960556,-3.3360821038250776,-0.9044772833819508,2.3675351024906774,0.9615284186686822,-26.99229221544443,1.21580241022156,11,1.3125553131103516,2.1334495544433594,1.902984619140625,1.400350570678711,-1.7822647094726562,0,0.018695717260349465,-1.4499793617345238,40.14925384521485,-1.0481921403780616,39.66637420654297,1.2391223239712668,40.42142105102539,0.018695717260349465
6990,2007-11-27,39.56101989746094,39.78928756713867,39.12203598022461,39.78928756713867,3652090.0,0.002893403234035752,4.846220692190712,0.2921312659884005,21.874994908270168,36.94109739990379,1.1984962664586476,2.2522719965403226,1.8060733733081946,1.801124192642618,15.930126987690347,0.6672515869140625,-0.7874202966005441,-1.9130800247192354,-4.505203486239878,0.6790434368014076,-3.209141755479557,-0.6170182939589139,1.9194861787425666,24.509916679445894,3.84797932089133,1.2960617307603217,11,1.0447750091552734,1.8656692504882812,1.788848876953125,1.286214828491211,-3.564533233642578,1,0.007323528515573274,-1.2365610487661516,39.44688415527344,-1.4499793617345238,40.14925384521485,-1.0481921403780616,39.66637420654297,0.007323528515573274
6991,2007-11-28,40.035118103027344,40.09657669067383,39.54346084594727,39.56101989746094,3161864.0,0.011983973284693583,-1.172419992808375,-2.076939788432293,30.371337194226,34.25610370187842,0.5695839021514004,1.651972051086176,1.3741554835096252,1.2939565829722213,14.92795223349321,0.5531158447265554,-0.8251057732606668,-1.3050924301147475,-3.904414013033616,1.294229152804121,-2.604753221574178,-0.005431638655316817,1.0680327578195374,74.82002919543751,54.23672455228519,1.2996607914594338,11,0.4389820098876953,1.391571044921875,1.2335386276245117,0.7506580352783203,-3.257244110107422,2,-0.023245620805250833,4.846220692190712,39.56101989746094,-1.2365610487661516,39.44688415527344,-1.4499793617345238,40.14925384521485,-0.023245620805250833
6992,2007-11-29,39.83318710327149,40.18437194824219,39.7629508972168,39.86830520629883,2327091.0,-0.005043846735663382,-3.8000434499239626,-0.07407347805794996,33.775795708117215,32.28247391521806,0.5468704482402487,1.648706012735495,1.5842408317228873,1.4746258642440395,13.69519865085908,0.4214210510253906,-0.8601086866944883,-1.3230901718139592,-3.7927676800650048,1.1465873364370864,-2.5579289259394855,-0.08825141768843281,0.9529853766758265,58.27334306514642,35.27148052070459,1.2348387541255228,11,0.5092182159423757,1.5935020446777273,1.4113264083862234,0.9525890350341726,-3.388938903808601,3,-0.014547074223395962,-1.172419992808375,40.035118103027344,4.846220692190712,39.56101989746094,-1.2365610487661516,39.44688415527344,-0.014547074223395962
6993,2007-11-30,39.56101989746094,39.964881896972656,39.37664413452149,39.84196853637695,3741843.0,-0.00683267460133008,1.2333533684309352,8.000108624811526,36.63998754217203,30.80907279506098,0.6338166826389369,1.8111294340859558,1.8638321735500725,1.720788965063008,13.77980279394746,0.5882377624511648,-1.0009967831659452,-1.4666358947753935,-3.9894087612617497,1.0561369717109628,-2.728022328018575,-0.2052494615322118,0.9588907425307482,35.97134220866298,9.644334708753028,1.2613864332431788,11,0.6277408599853516,1.8656692504882812,1.87445068359375,1.2247562408447266,-3.0553131103515625,4,-0.011762097851983566,-3.8000434499239626,39.83318710327149,-1.172419992808375,40.035118103027344,4.846220692190712,39.56101989746094,-0.011762097851983566
6994,2007-12-03,39.71027374267578,40.1141357421875,39.315189361572266,39.50834274291992,2399873.0,0.0037727501869693203,-1.716406295597362,-0.7187470298306834,38.985733979130515,31.065981888026343,0.24465379505365092,1.5009643420975252,1.7182290805247789,1.5423499215967809,13.782340144268645,0.7989463806152344,-1.2041130462057836,-1.166372489929202,-3.620613832251202,1.2878688523927977,-2.3934931610901984,0.06074818123179426,0.5859769517531745,55.37210262671239,25.012855696376015,1.2271206711609994,12,0.3072853088378906,1.7164154052734375,1.7142219543457031,0.9174690246582031,-2.985076904296875,0,-0.04443961993542633,1.2333533684309352,39.56101989746094,-3.8000434499239626,39.83318710327149,-1.172419992808375,40.035118103027344,-0.04443961993542633
6995,2007-12-04,39.44688415527344,39.89464569091797,39.3064079284668,39.394203186035156,3128947.0,-0.006632781962398915,-4.153843582887701,0.2608859922546519,31.63097895100026,31.247202868678116,0.392403880048505,1.5463002349275854,1.9950207798060688,1.7672965762305637,13.312726592702917,0.5882377624511719,-1.363867600505941,-1.240999984741208,-3.5093636130468155,1.0273636435643994,-2.375181798894012,-0.10681817058840437,0.6672515869140625,16.000225936659525,-14.667579742861943,1.1341818141528033,12,0.2853374481201172,1.9798049926757812,1.964442253112793,1.1150131225585938,-3.380157470703125,1,-0.0451813811822801,-1.716406295597362,39.71027374267578,1.2333533684309352,39.56101989746094,-3.8000434499239626,39.83318710327149,-0.0451813811822801
6996,2007-12-05,40.02634048461914,40.39508438110352,39.736610412597656,39.736610412597656,2630862.0,0.014689533577983305,-3.545430606575341,5.499710354815351,35.85781085994307,31.605528604688597,-0.27824907205338434,0.72974371036387,1.420409182335412,1.1502737537999792,12.43219422507914,0.9482002258300852,-1.5244539644355584,-0.4872680664062514,-2.3395158493996178,1.364979716587115,-1.413391957902931,0.4388558250904282,-0.9043045043945312,66.12915659273231,35.44357444727444,0.9261238914966825,12,-0.2677803039550781,1.4003486633300781,1.3849859237670898,0.5355567932128906,-4.7322235107421875,2,-0.10068004648961915,-4.153843582887701,39.44688415527344,-1.716406295597362,39.71027374267578,1.2333533684309352,39.56101989746094,-0.10068004648961915
6997,2007-12-06,40.24583053588867,40.24583053588867,39.84196853637695,40.00878143310547,2199751.0,0.005483640238204579,2.4074121755362805,0.8181722426301168,41.51858288807591,32.71507596281602,-0.4547176718337482,0.3395838717988795,1.2041686780211052,0.8960747268372415,11.92901114244809,0.40386199951171875,-1.4776272582493348,-0.14837512969970845,-1.7102486262205545,1.4134983668211376,-0.9293118779601315,0.6325616185607146,-1.0983335876464864,86.29033953537208,53.051392870832146,0.780936748260424,12,-0.4872703552246094,1.1808586120605469,1.7208070755004883,0.8252849578857422,-5.039508819580078,3,-0.08616933721559672,-3.545430606575341,40.02634048461914,-4.153843582887701,39.44688415527344,-1.716406295597362,39.71027374267578,-0.08616933721559672
6998,2007-12-07,39.99121856689453,40.41264343261719,39.920982360839844,40.2370491027832,1963408.0,-0.006326418553273316,-1.5454689089239337,-1.0370447852464557,37.037029262941104,34.1880279215418,-0.25130823057001805,0.4790809521234465,1.474988710103787,1.1257802153157428,12.805071642099602,0.49166107177734375,-1.3845222823341388,-0.31431274414062216,-1.7443843242707189,1.1157588359894746,-1.029348534205674,0.40072304592442975,-0.8187698699951156,61.90459769718579,29.142831017423738,0.7150357900650489,12,-0.2238788604736328,1.3257255554199219,2.047849655151367,1.1501331329345703,-5.004386901855476,4,-0.08869373063735264,2.4074121755362805,40.24583053588867,-3.545430606575341,40.02634048461914,-4.153843582887701,39.44688415527344,-0.08869373063735264
6999,2007-12-10,40.8867416381836,41.000877380371094,40.1229133605957,40.16681289672852,1841535.0,0.02239299284644458,-1.1739105794342706,-2.928557019381469,54.07164763809343,37.76543378041106,-1.0293563826095067,-0.4506087979199265,0.6095273651165058,0.20273517350673842,13.03887256191811,1.0096588134765625,-1.24732329233116,0.5882341384887795,-0.828228076000812,2.004696352978371,-0.11999696875601273,1.2964652457335717,-1.6646851518554726,93.26421954321906,54.8748729336959,0.7082311072447948,12,-0.7330989837646555,0.43020248413085227,1.1523265838622976,0.2546100616455007,-6.34767150878907,0,-0.10715050100697765,-1.5454689089239337,39.99121856689453,2.4074121755362805,40.24583053588867,-3.545430606575341,40.02634048461914,-0.10715050100697765
7000,2007-12-11,39.964881896972656,41.01843643188477,39.920982360839844,40.86918258666992,2048378.0,-0.022546666823409334,-1.2123865222456915,-1.2560974963571334,46.36872661028357,39.542921493306345,-0.04937672913109026,0.4165454564388966,1.526166123527517,1.1019469180792072,13.083729390404125,1.097454071044929,-1.1560434757944833,-0.2853376388549833,-1.6766878528351015,1.1060125751251348,-0.9810127458450424,0.41033746813507577,-0.6360961570019512,17.8083047886602,-21.981383616906335,0.6956751069900587,12,0.197540283203125,1.3520622253417969,2.07857608795166,1.1764698028564453,-5.2414398193359375,1,-0.08106329619453112,-1.1739105794342706,40.8867416381836,-1.5454689089239337,39.99121856689453,2.4074121755362805,40.24583053588867,-0.08106329619453112
7001,2007-12-12,40.07023620605469,40.72871017456055,39.6575927734375,40.509220123291016,2707631.0,0.0026361721611896094,1.4400029545563169,0.48544021058226505,53.58254713788761,41.74367165216972,-0.1667625249329987,0.21722456828008774,1.4099146047592725,0.9719441572474636,13.199503627558112,1.0711174011230469,-0.9286312597457851,-0.11325817108154013,-1.3951766534112693,1.168660311248189,-0.7542174122464047,0.5277010700833245,-0.6062784107308588,30.322618623803933,-13.292526117647341,0.6409592411648628,12,0.09218597412109375,1.2467079162597656,2.012730598449707,1.071115493774414,-5.776996612548828,2,-0.0999123015121991,-1.2123865222456915,39.964881896972656,-1.1739105794342706,40.8867416381836,-1.5454689089239337,39.99121856689453,-0.0999123015121991
7002,2007-12-13,40.28972625732422,40.368743896484375,39.75416946411133,39.79806900024414,1657017.0,0.005477633077600075,-1.1212105252763314,-1.1199892246061334,51.307174693688545,43.37335911344933,-0.3516632606048944,-0.11390063823789376,1.172512865316648,0.7413082699118831,13.977925440989598,0.6145744323730469,-0.6807849000125543,0.17339611053466797,-0.914887203683584,1.26167942475292,-0.37074554657446157,0.7175377676437975,-0.7014101710755156,46.451587584130365,1.0311241755996718,0.5441416571091273,12,-0.1273040771484375,0.9920997619628906,1.8700628280639648,0.8516254425048828,-5.627742767333984,3,-0.12399213763680317,1.4400029545563169,40.07023620605469,-1.2123865222456915,39.964881896972656,-1.1739105794342706,40.8867416381836,-0.12399213763680317
7003,2007-12-14,39.45566177368164,40.09657669067383,39.27128982543945,39.78050994873047,2191094.0,-0.020701666680868924,-1.3797471139197341,-0.6607207976102727,50.079726580446916,44.60602495804004,0.520634814840804,0.6169584067840219,1.9786044584061386,1.5640300351639098,15.090879551834563,1.0184364318847656,-0.564150337461804,-0.5750669479370103,-1.5813927519149829,0.43125885604096226,-1.0782298499259966,-0.07190404594802402,1.562774658203132,10.552746264224723,-38.8188124173914,0.5031629019889873,12,0.6892013549804688,1.4837589263916016,2.730465888977051,1.685689926147461,-5.425811767578118,4,-0.10769912013508565,-1.1212105252763314,40.28972625732422,1.4400029545563169,40.07023620605469,-1.2123865222456915,39.964881896972656,-0.10769912013508565
7004,2007-12-17,38.84986877441406,39.46444320678711,38.84986877441406,39.35908889770508,1954638.0,-0.015353766025834714,-1.4137869037898254,1.5675634416430828,44.07026467897671,45.9881678167041,1.108069717418715,1.0767379154251415,2.5323923839563705,2.1659171935447574,16.308922058750852,0.6145744323730469,-0.48628714204156154,-1.0531164169311538,-1.9696823129371168,-0.1365505209251907,-1.5113993649341353,-0.5948334689281722,2.1336247253418037,0.0,-50.346991324727576,0.4582829480029816,12,1.0842838287353516,1.619842529296875,3.4152755737304688,2.291482925415039,-4.828796386718757,0,-0.09943501049658998,-1.3797471139197341,39.45566177368164,-1.1212105252763314,40.28972625732422,1.4400029545563169,40.07023620605469,-0.09943501049658998
7005,2007-12-18,39.22739028930664,39.35908889770508,38.86742782592773,39.05179977416992,2019105.0,0.00971744633385252,1.2399763638575898,-0.3448224198248545,43.15474016002588,46.79893773893552,0.7779482895320768,0.6356938463540871,2.105331233905339,1.7957575050297834,16.985012049693356,0.5092201232910156,-0.40520070237408135,-0.6145763397216797,-1.5408733087654838,0.3117206293221244,-1.0777248242435817,-0.15142785519977764,1.6707582214355554,20.0933146812256,-26.036132897588075,0.4631484845219032,12,0.7067623138427734,1.2423210144042969,3.0377540588378906,1.913961410522461,-4.539066314697273,1,-0.11951649409596699,-1.4137869037898254,38.84986877441406,-1.3797471139197341,39.45566177368164,-1.1212105252763314,40.28972625732422,-0.11951649409596699
7006,2007-12-19,39.21861267089844,39.622474670410156,38.92010498046875,39.315189361572266,2199865.0,-0.00022376248696298617,-1.025310607685581,-0.5500108624809906,44.615375359878456,47.14302579135803,0.7376749007824799,0.5794484069674155,2.054954687764571,1.8032291176932347,17.183978327647853,0.7023696899414062,-0.34777218302431123,-0.563213539123538,-1.4872879477888148,0.3608608695417388,-1.0252507434561764,-0.1011763347908996,1.597604650390636,24.277433419395024,-19.476664467214015,0.46203720433263673,12,0.7155399322509766,1.2510986328125,3.0026330947875977,1.922739028930664,-4.521511077880859,2,-0.11461829695463166,1.2399763638575898,39.22739028930664,-1.4137869037898254,38.84986877441406,-1.3797471139197341,39.45566177368164,-0.11461829695463166
7007,2007-12-20,39.06057739257813,39.58735656738281,38.93766403198242,39.42932510375977,2457393.0,-0.00402959889597454,-1.1142842955302508,3.818185409013706,45.525867760928584,48.08623006891219,0.7933280209897831,0.7270480182260144,2.15361024662959,1.9541196937802923,16.919532849034308,0.6496925354003906,-0.22477997476370604,-0.6909589767455984,-1.6691001126311136,0.28718215913991685,-1.1800295446883595,-0.2018884088028372,1.6769859868359376,16.901201589881147,-26.68742981582715,0.4890705679427591,12,0.873575210571282,1.4091339111328054,3.0926265716552663,2.0807743072509695,-4.424930572509773,3,-0.12204985479754094,-1.025310607685581,39.21861267089844,1.2399763638575898,39.22739028930664,-1.4137869037898254,38.84986877441406,-0.12204985479754094
7008,2007-12-21,39.48200225830078,39.56101989746094,39.25373077392578,39.48200225830078,3551630.0,0.010789007583966947,2.8888674326542434,-0.0,48.0538824784379,47.41758949561712,0.32639896788961664,0.2667475397477119,1.6849693837872977,1.5196571485421089,16.640796408158707,0.5004425048828054,-0.1532824997830744,-0.23617153167724325,-1.2026429869142774,0.7302999235597909,-0.7194072592957639,0.24706419594127738,1.1800533369132893,81.81836136154918,38.07945685600945,0.4832357276185188,12,0.4521503448486328,0.8560142517089844,2.671201705932617,1.6593494415283203,-3.854259490966797,4,-0.12208141666111105,-1.1142842955302508,39.06057739257813,-1.025310607685581,39.21861267089844,1.2399763638575898,39.22739028930664,-0.12208141666111105
7009,2007-12-24,40.18437194824219,40.38630294799805,39.61369705200195,39.6488151550293,840696.0,0.01778961678149793,-1.5507257328169768,100.0,55.8495754301372,48.47101714226753,-0.5432030037073687,-0.39794118856387684,0.9326655627695857,0.801192402886798,15.601355160055173,0.9043006896972656,-0.12361311060196556,0.4293237686157241,-0.5497592443826989,1.408406781614147,-0.060217737883483835,0.918865275114932,0.4051961741398813,86.70522699189284,37.827614842656786,0.48954150649921074,12,-0.3950824737548828,0.02194976806640625,1.968832015991211,0.9569797515869141,-5.092185974121101,0,-0.15315710172267316,2.8888674326542434,39.48200225830078,-1.1142842955302508,39.06057739257813,-1.025310607685581,39.21861267089844,-0.15315710172267316
7010,2007-12-26,39.850746154785156,40.02634048461914,39.58735656738281,39.850746154785156,987627.0,-0.008302376702234993,1.4999891377549912,0.0,48.55070957959211,47.9119240802347,-0.25420203556625864,-0.043739463626963015,1.2207911028937062,1.1159188332196877,14.198141943106362,0.597015380859375,-0.05202764239357549,0.08121166229248189,-0.8943508915393821,1.0567742161243459,-0.4065696146234501,0.5689929392084139,0.6692339936781906,63.47309128279846,16.08461468402035,0.4877812769159331,12,-0.23266029357910156,0.20193099975585938,2.302457809448242,1.2906055450439453,-4.960491180419922,2,-0.1462876941989163,-1.5507257328169768,40.18437194824219,2.8888674326542434,39.48200225830078,-1.1142842955302508,39.06057739257813,-0.1462876941989163
7011,2007-12-27,39.10447692871094,39.81562805175781,39.07814025878906,39.74539184570313,1700755.0,-0.01872660610106569,-1.1265867341326588,-100.0,41.33331788465048,46.803717768119355,0.38070254169708306,0.6632381984900348,1.917327946372275,1.8320283534527562,13.37208608029446,0.7726058959960938,-0.1867578741037974,-0.618525505065918,-1.6289077326127739,0.39185672248093795,-1.123716618839346,-0.11333439129249001,1.3486987647904414,11.515146727337841,-29.67388975245092,0.5051911137734265,12,0.5136089324951172,0.8296756744384766,2.851184844970703,2.036874771118164,-5.188762664794922,3,-0.11293215766962938,1.4999891377549912,39.850746154785156,-1.5507257328169768,40.18437194824219,2.8888674326542434,39.48200225830078,-0.11293215766962938
7012,2007-12-28,39.25373077392578,39.50834274291992,39.01668167114258,39.07814025878906,1185130.0,0.003816796871799033,-2.294126667689005,-0.27396852605765953,44.30894787598188,46.162520134289906,0.07715168336377332,0.4936571590234635,1.7198998497528777,1.647428944747773,12.67204167485311,0.49166107177734375,-0.2029500292256401,-0.4402988433837862,-1.4704168657220436,0.5898191789544711,-0.9553578545529149,0.07476016778534245,1.135312642812103,17.3076387457595,-20.382747814927857,0.5150590111691283,12,0.36435508728027344,0.6804218292236328,2.372696876525879,1.8876209259033203,-5.970149993896477,4,-0.11608142948631361,-1.1265867341326588,39.10447692871094,1.4999891377549912,39.850746154785156,-1.5507257328169768,40.18437194824219,-0.11608142948631361
7013,2007-12-31,39.095699310302734,39.26251220703125,38.89376449584961,39.07814025878906,1199025.0,-0.004025896660197703,1.1000206384896971,0.1,34.403669420016044,45.088453994405384,0.19975961909197792,0.6482781129584652,1.8127756679417644,1.7607062710465726,11.596073114750604,0.3687477111816406,-0.29031338575708787,-0.5750642776489272,-1.6383176091507252,0.4881890538528708,-1.1066909433998262,-0.043437611898028194,1.2317771207421941,13.529622246076778,-16.42338226853827,0.5316266657508976,12,0.5311660766601562,0.8384532928466797,2.13564395904541,2.045652389526367,-5.566287994384766,0,-0.11408038656208497,-2.294126667689005,39.25373077392578,-1.1265867341326588,39.10447692871094,1.4999891377549912,39.850746154785156,-0.11408038656208497
7014,2008-01-02,37.94556427001953,39.20983123779297,37.86655044555664,39.0693588256836,3027576.0,-0.029418454218060552,-1.0958925308461946,-64.00086899847966,33.08820616496209,43.96995021717608,1.3501073930909513,1.749104338179528,2.9022935596153445,2.879692316686416,11.152907363276471,1.3432807922363281,-0.41717754010622343,-1.6369638442993164,-2.9499718798007635,-0.32395580879786934,-2.2934678620500364,-0.9804598265485964,2.322807854760164,3.6584030407505796,-26.681161667028185,0.6565040177507225,1,1.1808624267578125,1.4969291687011719,3.2857789993286133,3.1957874298095703,-4.670761108398445,2,-0.06108280499380625,1.1000206384896971,39.095699310302734,-2.294126667689005,39.25373077392578,-1.1265867341326588,39.10447692871094,-0.06108280499380625
7015,2008-01-03,37.66461944580078,38.13871765136719,37.38367080688477,38.13871765136719,3036005.0,-0.007403891064039936,2.1851917413623556,0.42187266629553427,30.428572847328553,42.393638826892754,1.5489492263218452,1.9918008977156703,3.1234845385329635,3.1153420753622783,10.843687026835733,0.7550468444824148,-0.4917557935008432,-1.8287954330444336,-3.397576655157131,-0.26001421093173605,-2.613186044100779,-1.0444048219880884,2.459643378225529,11.552367522426383,-18.013172466189403,0.7843906110563473,1,1.220367431640625,1.5364341735839915,3.5052671432495117,3.4767322540283203,-3.9069366455078125,3,-0.06829840602482162,-1.0958925308461946,37.94556427001953,1.1000206384896971,39.095699310302734,-2.294126667689005,39.25373077392578,-0.06829840602482162
7016,2008-01-04,35.99648666381836,37.32221221923828,35.7945556640625,37.27831268310547,4917519.0,-0.04428911818378667,1.2307660170622132,2.7037141339856134,21.734098645734548,39.75010892520453,3.0306643697778526,3.5231828663546807,4.711530603866834,4.725496524719034,11.765318691287312,1.8700637817382812,-0.5241519286208742,-3.295435523986818,-5.487412047702051,-1.1034590002715845,-4.391423785844438,-2.1994472621291976,3.9085287988366275,5.437333790767164,-21.083758210692018,1.0959882618576178,1,2.093942642211914,2.4100093841552734,5.0197553634643555,5.144865036010742,-1.4837570190429688,4,-0.030731657224899345,2.1851917413623556,37.66461944580078,-1.0958925308461946,37.94556427001953,1.1000206384896971,39.095699310302734,-0.030731657224899345
7017,2008-01-07,36.77787399291992,37.041263580322266,35.961368560791016,36.15452194213867,3653001.0,0.021707322061710332,-1.1391285949613867,-0.48630004493740014,32.246794657796684,37.99376583402217,2.1137018539805084,2.6020732811352616,3.87050480381734,3.901721347530213,12.736756476097808,1.07989501953125,-0.5677625626106533,-2.3406503677368136,-4.752540920937136,0.07124018546350896,-3.546595644336975,-1.1347050911366523,2.716095489875819,28.354401696615568,-0.17887127563940908,1.2059452766001597,1,1.3125553131103516,1.628622055053711,4.172520637512207,4.442493438720703,-1.8086013793945312,0,-0.07782287060842341,1.2307660170622132,35.99648666381836,2.1851917413623556,37.66461944580078,-1.0958925308461946,37.94556427001953,-0.07782287060842341
7018,2008-01-08,36.44424819946289,37.12028121948242,36.33011245727539,37.03248596191406,3741615.0,-0.009071372464902638,1.0689696503573336,-0.9436686086360521,33.454096076697596,35.50537923919555,2.2027494215926424,2.799896276638009,4.149009016751492,4.198579524373656,13.98376525993646,0.7901687622070312,-0.6406137610931779,-2.496927642822264,-5.148357607052581,0.15450232140805298,-3.822642624937423,-1.1712126607071056,2.6797799014595256,19.023136533920702,-12.57745454305056,1.325714982115159,1,1.4661998748779297,1.9622478485107422,4.440299034118652,4.846357345581055,-1.6505699157714773,1,-0.08672609741144743,-1.1391285949613867,36.77787399291992,1.2307660170622132,35.99648666381836,2.1851917413623556,37.66461944580078,-0.08672609741144743
7019,2008-01-09,36.505706787109375,36.76031494140625,36.12818145751953,36.39157104492188,2966184.0,0.0016863727661526884,1.0281748751591109,-0.19402994753667657,30.429320428722406,33.491891555765584,1.7484658597963687,2.5227348060417967,4.030591408353793,4.108468220137858,15.920602607786593,0.6321334838867188,-0.7182427053070057,-2.2164173126220703,-4.914545084420801,0.4817104591766608,-3.5654811985214323,-0.8673534267227083,2.285374070127048,30.337115220631787,-2.6067469966700756,1.3490638858993647,1,1.2993850708007812,1.9007892608642578,4.302018165588379,4.920982360839844,-1.6154518127441406,2,-0.08152959449732866,1.0689696503573336,36.44424819946289,-1.1391285949613867,36.77787399291992,1.2307660170622132,35.99648666381836,-0.08152959449732866
7020,2008-01-10,36.725196838378906,36.98858642578125,36.11062240600586,36.16329956054688,3519396.0,0.0060124860079968645,-1.63158315991676,4.923061497326447,32.598048612176015,32.521306081046205,1.161092827804815,2.1587726189028587,3.738253220642534,3.855423099545952,17.8367756340919,0.8779640197753906,-0.8526547750453801,-1.8349430084228544,-4.606907448731924,0.9370214318862153,-3.220925228577393,-0.448960788268316,1.766231499540126,60.9195287490074,25.769060395449202,1.3859822201545353,1,0.9262523651123047,1.6812992095947266,3.996927261352539,4.7014923095703125,-2.0193138122558523,3,-0.09395167279681005,1.0281748751591109,36.505706787109375,1.0689696503573336,36.44424819946289,-1.1391285949613867,36.77787399291992,-0.09395167279681005
7021,2008-01-11,36.06672668457031,36.496925354003906,35.82089614868164,36.46180725097656,3340915.0,-0.01792965621685849,1.9056730611575667,-0.7031188475064245,30.469671526561797,30.98360870888841,1.501211105150837,2.6371388667410045,4.273115285307412,4.479112448837398,19.566028092677534,0.9043006896972656,-1.1386514216387553,-2.2932376861572266,-5.1818105020733185,0.5953351297588654,-3.7375240941152725,-0.8489512781991806,2.1550143859630637,18.918990329569674,-17.774023906154433,1.444286407958047,1,1.4618072509765625,2.3397693634033203,4.512728691101074,5.359962463378906,-0.7462692260742188,4,-0.06402144293469181,-1.63158315991676,36.725196838378906,1.0281748751591109,36.505706787109375,1.0689696503573336,36.44424819946289,-0.06402144293469181
7022,2008-01-14,35.29411697387695,36.286216735839844,35.16242218017578,36.286216735839844,3879890.0,-0.021421675369943882,1.265486997881364,2.5111327823265874,23.877323269697968,29.814014692186404,1.8473510870773069,3.179305293563509,4.8848342131062665,5.214198355997112,21.545113911358477,1.1237945556640625,-1.3920173374650204,-2.8160669326782255,-5.861717327385442,0.22958346202899094,-4.33889213003183,-1.2932417353246208,2.6849055560093333,6.726469631225876,-23.25639841098279,1.5228251973536078,1,1.8920097351074219,2.7963123321533203,5.2985076904296875,6.132572174072266,-0.13169479370117188,0,-0.02213930808015141,1.9056730611575667,36.06672668457031,-1.63158315991676,36.725196838378906,1.0281748751591109,36.505706787109375,-0.02213930808015141
7023,2008-01-15,35.206321716308594,35.61018371582031,35.03950881958008,35.03950881958008,2909120.0,-0.002487532345216148,-5.842095634475977,-0.1681412526482949,16.37011464868354,27.956448968155456,1.481180629009664,3.0908999049622636,4.851838117612623,5.259653123100378,23.007319459862803,0.5706748962402344,-1.5586580738866118,-2.6913951873779283,-5.928684353366002,0.5458939786101453,-4.310039770371965,-1.0727506043838915,2.434708771612435,8.55855591371964,-13.660690689391618,1.618644582994038,1,1.382791519165039,2.822650909423828,5.386302947998047,6.220367431640625,0.5355567932128906,1,-0.006733140277855099,1.265486997881364,35.29411697387695,1.9056730611575667,36.06672668457031,-1.63158315991676,36.725196838378906,-0.006733140277855099
7024,2008-01-16,34.986831665039055,35.434593200683594,34.82879638671875,35.118526458740234,4017253.0,-0.006234393159222473,-1.7058673186856252,-0.7894760913810484,16.62651523241763,26.422887010943132,1.3821898372246366,3.16859764932952,4.926249331471247,5.437199301299593,24.086103494800383,0.6057968139648438,-1.7931569277120971,-2.717733383178718,-6.169680273582159,0.7342135072247231,-4.443706828380435,-0.991759937977001,2.289985789314237,7.317159328547684,-9.283727508426544,1.7259734452017204,1,1.0886726379394602,2.9367847442627024,5.55531024932862,6.439857482910163,0.9657592773437571,2,-0.005520745153401618,-5.842095634475977,35.206321716308594,1.265486997881364,35.29411697387695,1.9056730611575667,36.06672668457031,-0.005520745153401618
7025,2008-01-17,34.53907012939453,35.23265838623047,34.46883010864258,34.995609283447266,3682615.0,-0.012798001829126937,-1.5588064279096514,3.4666454247890837,17.336693565995063,25.934286446527633,1.4974387601827033,3.422590991154742,5.204887659353233,5.842230373799623,25.300066005932987,0.7638282775878906,-1.9909877824300395,-2.9310789108276367,-6.578804847191279,0.7166470255360053,-4.754941879009458,-1.1072159426458157,2.346063954137236,3.46334921461931,-13.21157686322444,1.8238629681818221,1,1.2554855346679688,3.2045631408691406,6.196223258972168,6.8876190185546875,1.2554855346679688,3,0.010167756215064605,-1.7058673186856252,34.986831665039055,-5.842095634475977,35.206321716308594,1.265486997881364,35.29411697387695,0.010167756215064605
7026,2008-01-18,34.72344207763672,35.2150993347168,34.354698181152344,34.705883026123054,4256671.0,0.0053380692517623896,-1.3902397668565374,-0.03846121708903097,17.75000515961682,24.323532057840982,1.244351782959896,3.040049990616268,4.840707795094033,5.616747586605385,27.071604574600073,0.8604011535644531,-2.108840624940143,-2.5219484329223647,-6.268666085391459,1.2247692195467295,-4.395307259156915,-0.6485896066878141,1.7267572904149944,19.09088036402705,2.392881486236675,1.8733588262345484,1,1.014047622680664,2.8182621002197266,6.016241073608398,6.7032470703125,1.106231689453125,4,-0.0005056829180242195,-1.5588064279096514,34.53907012939453,-1.7058673186856252,34.986831665039055,-5.842095634475977,35.206321716308594,-0.0005056829180242195
7027,2008-01-22,34.29323959350586,34.618087768554695,33.37137985229492,33.37137985229492,6510410.0,-0.012389396280731213,-1.7047670280559617,52.50054312407078,17.087845150765716,22.50505973273744,1.4360617865297058,3.26202884614203,5.110699857837432,6.0104903174364495,29.12125093904667,1.3520622253417969,-2.21182765611524,-2.7137840270996065,-6.5789839247196085,1.1514158705203954,-4.6463839759096075,-0.7811840782896056,1.7378595371659813,41.17644051941679,23.08303987175652,1.9325999488100023,1,0.8867435455322266,2.585601806640625,6.446443557739258,7.133449554443359,1.07989501953125,1,0.02995394652608896,-1.3902397668565374,34.72344207763672,-1.5588064279096514,34.53907012939453,-1.7058673186856252,34.986831665039055,0.02995394652608896
7028,2008-01-23,34.661983489990234,34.670764923095696,33.14310836791992,33.362598419189446,6180100.0,0.01075267023049653,1.3199953654085825,1.4095257800215255,24.797846033308474,21.87934035546922,0.8805121084735603,2.6495079702008653,4.61074782407934,5.602995321629528,31.31871183862003,1.5276565551757741,-2.0731786441080686,-2.104039192199707,-5.920236626998211,1.7121582425987967,-4.012137909598962,-0.19594047480045163,0.8371717850062197,66.2834464515506,44.448861894267125,1.908098717399252,1,0.40386390686035156,2.10272216796875,6.060140609741211,6.764705657958984,0.4126434326171875,2,0.01443768185770633,-1.7047670280559617,34.29323959350586,-1.3902397668565374,34.72344207763672,-1.5588064279096514,34.53907012939453,0.01443768185770633
7029,2008-01-24,34.02985000610352,34.670764923095696,33.705005645751946,34.670764923095696,3936156.0,-0.018237083404914256,2.013689498369231,-0.493244790473996,23.529401959667652,20.87171294963496,1.256663511173258,2.948068007335273,5.125397570103523,6.1995981614892415,34.627407015029846,0.96575927734375,-2.1140411302701665,-2.4284465789794822,-6.072723874550022,1.2158307165910571,-4.250585226764748,-0.6063079311942161,0.9980958874776249,42.43696635223662,18.504415089408287,1.8221386477852684,1,0.7901668548583913,2.7348556518554616,6.512291908264153,7.396839141845696,1.2818260192871023,3,0.050309610624522216,1.3199953654085825,34.661983489990234,-1.7047670280559617,34.29323959350586,-1.3902397668565374,34.72344207763672,0.050309610624522216
7030,2008-01-25,34.021072387695305,34.442493438720696,33.87181854248047,34.31079864501953,3458118.0,-0.00025793879216751137,1.0634914066595214,0.45205104397307067,31.028681753070913,20.933825197024863,0.9404174649633248,2.632687068987572,5.017280625517152,6.173414698741162,38.156566225586715,0.5706748962402273,-2.159583979969149,-2.1457405090332102,-5.573665727069304,1.282184709002884,-3.8597031180512573,-0.43177790001516314,0.6496925354003906,42.37296560866009,15.435782412057257,1.7139626090180473,1,0.6935901641845774,2.743633270263679,6.18085956573487,7.26953315734864,1.3432807922363352,4,0.056774181973937354,2.013689498369231,34.02985000610352,1.3199953654085825,34.661983489990234,-1.7047670280559617,34.29323959350586,0.056774181973937354
7031,2008-01-28,34.68832397460937,34.705883026123054,33.924495697021484,34.135204315185554,3505386.0,0.019612891072633865,1.6567057709642083,-1.9091112574060924,29.482764432891187,21.55665199293522,0.06378490904575074,1.7050432712131993,4.223193944137641,5.470801921569432,41.22399920804944,0.7813873291015696,-2.1856884901138187,-1.2576812744140682,-4.449665572602996,1.9343030237748593,-2.853673423508532,0.33831087468039556,-1.545215606689446,98.87641820773602,69.13936262726156,1.5959921490944635,1,-0.3116779327392507,2.0763816833496165,5.513607978820808,6.602281570434577,0.6057929992675852,0,0.03189060648369324,1.0634914066595214,34.021072387695305,2.013689498369231,34.02985000610352,1.3199953654085825,34.661983489990234,0.03189060648369324
7032,2008-01-29,34.69710159301758,34.890254974365234,34.51272964477539,34.83757781982422,2370715.0,0.0002530424477884541,2.0714274630293437,-0.25397077180907845,31.675852665540077,23.257289550363723,-0.043119773929404914,1.4096655407357588,4.07770916496554,5.424953320604118,44.23206335517327,0.37752532958984375,-2.2553752444526722,-1.0210721969604464,-3.8486505388871493,1.8065061449662565,-2.4348613679237943,0.3927169740029015,-1.5227377319335957,88.94463803809573,55.4625231090933,1.41378917096335,1,-0.4082508087158203,2.0676040649414062,5.504830360412598,6.593503952026367,0.5443382263183594,1,0.0326416940341836,1.6567057709642083,34.68832397460937,1.0634914066595214,34.021072387695305,2.013689498369231,34.02985000610352,0.0326416940341836
7033,2008-01-30,34.63564682006836,35.118526458740234,34.477611541748054,34.758560180664055,2542476.0,-0.0017711788630087044,-1.9199927005397008,0.8749762389680418,30.386716458874673,24.78620079774784,-0.07948715435986742,1.1803703784013635,4.013925030184183,5.44804260566913,47.05748619691038,0.6409149169921804,-2.258547735897295,-0.8595243453979506,-3.232476278643105,1.5134275878472039,-2.0460003120205243,0.32695162122462307,-1.3926473144531286,65.83851937411296,30.638407030105796,1.1864759666225757,1,-0.44776344299316406,2.129058837890625,5.566285133361816,6.654958724975586,-0.21071243286132812,2,0.021292739148195627,2.0714274630293437,34.69710159301758,1.6567057709642083,34.68832397460937,1.0634914066595214,34.021072387695305,0.021292739148195627
7034,2008-01-31,35.627742767333984,35.8999137878418,34.06496810913086,34.40737533569336,5395329.0,0.028643782875473534,1.079600871580258,-9.928680053381909,40.09506555639794,27.314908796681493,-1.0852329628253798,0.006035142517681891,2.89789429152556,4.443007251204378,48.2580187582182,1.8349456787109375,-2.108657319866637,0.24846267700195312,-1.8285449480987594,2.3254703021026657,-0.7900411355483996,1.2869664895523059,-2.2722116445312537,86.57996851329722,52.3763486735412,1.0385038125503552,1,-1.106231689453125,1.136962890625,4.5083417892456055,5.662862777709961,-1.2028083801269531,3,-0.01552486354071514,-1.9199927005397008,34.63564682006836,2.0714274630293437,34.69710159301758,1.6567057709642083,34.68832397460937,-0.01552486354071514
7035,2008-02-01,35.09218597412109,35.72431945800781,34.29323959350586,35.72431945800781,5503192.0,-0.015032015828516987,3.527777442520065,-0.5179861962039619,41.00483084983519,29.898778317816866,-0.5173729161832554,0.3573097601865669,3.3315887859309754,4.9665846178887705,49.04352688239659,1.4310798645019531,-1.9116335626458394,-0.1584724426269588,-1.9367086810650491,1.6197637958111315,-1.0475905618460075,0.7306456765920899,-1.5331042381152287,59.11104502514235,22.024989182612536,0.889118119219046,2,-0.5706748962402273,1.4925384521484446,4.905619621276863,6.198419570922859,0.03511810302735796,4,0.0062546702400188,1.079600871580258,35.627742767333984,-1.9199927005397008,34.63564682006836,2.0714274630293437,34.69710159301758,0.0062546702400188
7036,2008-02-04,34.890254974365234,35.118526458740234,34.76734161376953,34.986831665039055,2350554.0,-0.005754300969018189,-1.051292906560902,0.15277895117975893,45.83333333333334,33.09272144921327,-0.32328830875573544,0.4976290396274976,3.4280600135443606,5.1539786683032744,48.66444668899326,0.3511848449707031,-1.7043706105449559,-0.30509185791015625,-2.054228968973156,1.4440452531528436,-1.1796604134416526,0.5694766976213401,-1.1439066742125021,44.97609247016756,3.882462026956688,0.874568555531499,2,-0.368743896484375,1.5891132354736328,4.945126533508301,6.400350570678711,0.2809486389160156,0,0.013588270017365511,3.527777442520065,35.09218597412109,1.079600871580258,35.627742767333984,-1.9199927005397008,34.63564682006836,0.013588270017365511
7037,2008-02-05,33.915714263916016,34.503952026367195,33.84547805786133,34.345916748046875,4470006.0,-0.027931601851727383,-1.3077025915948886,4.454516727890678,38.744223648358684,34.64231896199662,0.6616480964466689,1.3141255405990933,4.307983492202183,6.106485732819493,48.564150612145276,1.0447769165039062,-1.4988415328913618,-1.1365245819091783,-2.8070745945997047,0.5340254307813481,-1.9717995882544415,-0.3012495755639151,1.9841995239257812,3.418758982319453,-40.0640237571655,0.8352750063452634,2,0.8867454528808594,2.4100112915039062,5.860404968261719,7.37489128112793,1.1062355041503977,1,0.040642007396183955,-1.051292906560902,34.890254974365234,3.527777442520065,35.09218597412109,1.079600871580258,35.627742767333984,0.040642007396183955
7038,2008-02-06,33.283580780029304,34.152767181396484,33.23090362548828,34.152767181396484,3683640.0,-0.01863836565456789,1.1212102592911188,2.0204123254267183,36.142817151614544,36.04380953887961,1.204342418205627,1.78905458277832,4.8206364599408715,6.716471053755846,48.76251885896766,0.9218635559082031,-1.3195970759433209,-1.6106246948242102,-3.324160453027929,0.1029110633795085,-2.4673925739260696,-0.7538568157223509,2.575244293212883,1.973658822436718,-44.18015648471117,0.8567678791018591,2,1.281827926635735,2.919229507446282,6.49253845214843,8.007024765014641,1.2818260192871094,2,0.05882356986305326,-1.3077025915948886,33.915714263916016,-1.051292906560902,34.890254974365234,3.527777442520065,35.09218597412109,0.05882356986305326
7039,2008-02-07,33.52941131591797,33.73134231567383,33.134326934814446,33.15188980102539,4377633.0,0.007385940158102455,-1.8935871243285565,-0.4343389568667416,41.506624599199554,37.20802541067169,0.9834831623077704,1.3795447251666104,4.478361489440005,6.448295155030976,48.85657394945726,0.5970153808593821,-1.0795746394083068,-1.2159793853759737,-2.8556059574198613,0.4236471866679139,-2.035792671397921,-0.39616609935402636,2.224296899414064,15.254267244617296,-34.80010567764681,0.8198132860219455,2,0.9877090454101562,2.642667770385742,6.251097679138184,7.761194229125977,0.5179977416992259,3,0.02670858318541125,1.1212102592911188,33.283580780029304,-1.3077025915948886,33.915714263916016,-1.051292906560902,34.890254974365234,0.02670858318541125
7040,2008-02-08,33.27480316162109,33.44161605834961,33.15188980102539,33.41527557373047,2693621.0,-0.007593576633300625,1.9999605008492318,-0.37209114333352056,37.95618771185576,38.149516886112195,1.252851317478573,1.4360302185092237,4.627898665758629,6.680532765880066,49.37651869447306,0.3775215148925781,-0.9627774533963844,-1.2980678558349652,-2.779000506494164,0.18286479482423346,-2.0385341811645645,-0.5576015305053659,2.3217421768798943,7.079742995235927,-44.954272115827635,0.7404663253295992,2,1.2423171997070384,2.3617191314697337,6.009656906127937,7.524143218994148,2.1246681213378977,4,0.03456462897765533,-1.8935871243285565,33.52941131591797,1.1212102592911188,33.283580780029304,-1.3077025915948886,33.915714263916016,0.03456462897765533
7041,2008-02-11,33.75768280029297,33.924495697021484,33.195785522460945,33.195785522460945,2638152.0,0.014511870628549195,-1.5937487270703332,-4.000054312404701,45.586105726213,39.69510055952029,0.6974184674562522,0.812974822416102,4.028108876200598,6.167629811328965,49.38991400380517,0.7287101745605398,-0.7605221760252405,-0.6997360229492173,-2.044030797347311,0.6445587514488764,-1.3718834101482642,-0.027588635750170454,1.6911294339868235,45.51288300156812,-7.56842687586478,0.6721473871990457,2,0.7594375610351562,1.4705867767333984,5.285337448120117,6.799823760986328,1.6066703796386719,0,0.04057213538494375,1.9999605008492318,33.27480316162109,-1.8935871243285565,33.52941131591797,1.1212102592911188,33.283580780029304,0.04057213538494375
7042,2008-02-12,34.51272964477539,34.73221969604492,33.898155212402344,33.898155212402344,3714393.0,0.022366666839936933,-1.714283054119312,1.0937487270703068,48.84353459996926,41.74585813075303,-0.09670103855794565,-0.003808364576372014,3.169024992717979,5.370524097377242,48.499738651593525,0.9745368957519531,-0.6334380670779254,0.09438018798827841,-1.1916849880674647,1.3804453640440215,-0.5486524000395931,0.73741277601615,0.7972134715364803,86.26378086220815,33.412733611194625,0.6430325880278716,2,0.004390716552734375,0.6145744323730469,3.7357330322265625,5.250219345092773,1.4398612976074219,1,0.019079162247763293,-1.5937487270703332,33.75768280029297,1.9999605008492318,33.27480316162109,-1.8935871243285565,33.52941131591797,0.019079162247763293
7043,2008-02-13,34.96927261352539,35.065845489501946,34.591747283935554,34.705883026123054,3457207.0,0.013228248633156525,1.0769397884322958,0.4285723152935511,57.48254425464415,43.67780020833594,-0.5598126319690593,-0.5049079145736002,2.620379140687234,4.875271516247196,47.31689857772549,0.5531158447265554,-0.532416688229084,0.5627756118774414,-0.6968094246408896,1.8223606483957724,-0.06701690638172408,1.192568130136607,0.21013353189663775,95.0001579978516,39.14508003138542,0.6297925182591652,2,-0.5399494171142578,0.15803146362304688,3.2791900634765625,4.793676376342773,1.7032470703125,2,0.0015063840510267656,-1.714283054119312,34.51272964477539,-1.5937487270703332,33.75768280029297,1.9999605008492318,33.27480316162109,0.0015063840510267656
7044,2008-02-14,34.79367828369141,34.95171356201172,34.62686538696289,34.934154510498054,3598329.0,-0.005021389257209186,2.699984792857287,-0.5333400921125191,55.99454218265349,45.34332368976019,-0.5754915188573975,-0.3631447214121195,2.6951195701669732,5.007938432829803,45.93621267005048,0.3424072265625,-0.4545580613443363,0.3968389511108441,-0.8468727532766351,1.6405506554983234,-0.22501690108289552,1.0186948033045837,0.27216720581053266,85.77985856991451,27.05367041605021,0.6218558521937401,2,-0.6672515869140696,0.2677783966064382,3.364793777465813,4.969270706176751,2.4582977294921875,3,-0.006560717223220269,1.0769397884322958,34.96927261352539,-1.714283054119312,34.51272964477539,-1.5937487270703332,33.75768280029297,-0.006560717223220269
7045,2008-02-15,34.890254974365234,35.02194976806641,34.600528717041016,34.784900665283196,3754714.0,0.0027756964896432645,1.2857113299676737,-0.7499796334012726,51.71898025681283,45.9972844590357,-0.7864254483750983,-0.45541173053898376,2.5052229525108345,4.874868481142684,44.2241265815675,0.42142105102539773,-0.35934375810284536,0.47585639953613423,-0.7860929841742248,1.7378057832464933,-0.15511829231904528,1.1068310913913137,-1.7559280395507884,90.61043398439523,35.436077334176446,0.6309746918551791,2,-0.7901687622070384,0.1712017059326172,3.21553897857666,4.87269401550293,2.3266029357910156,4,-0.02415705810597546,2.699984792857287,34.79367828369141,1.0769397884322958,34.96927261352539,-1.714283054119312,34.51272964477539,-0.02415705810597546
7046,2008-02-19,34.705883026123054,35.136085510253906,34.62686538696289,35.09218597412109,2923585.0,-0.005284339377217062,1.1481457641028943,-3.666702874936253,50.072583859266835,47.255991149136605,-0.7051064951318722,-0.2871447729851937,2.5735280334597093,5.013594356687797,42.29069471049493,0.5092201232910156,-0.39369323032750003,0.29236240386963885,-0.9687058196846365,1.5534306274239142,-0.33817170790749884,0.9228965156467765,-1.5338036346435686,65.24824661958174,13.753001365709395,0.6305341117771361,2,-0.5706768035888743,0.10974311828612571,3.323089599609368,5.05706596374511,2.159790039062493,1,0.019984745995768716,1.2857113299676737,34.890254974365234,2.699984792857287,34.79367828369141,1.0769397884322958,34.96927261352539,0.019984745995768716
7047,2008-02-20,35.320457458496094,35.49604797363281,34.345916748046875,34.477611541748054,3911212.0,0.01770807652150652,-1.079360536288807,-2.1818262612697747,55.18616506495167,49.371918695062945,-1.228670827790971,-0.8651747757316741,1.8405591920661308,4.354381373658043,39.54455366190813,1.1501312255859375,-0.3869971844301716,0.8555759429931626,-0.46703711082564325,2.1781889968119685,0.19426941608375614,1.5168824699025691,-2.069817822265634,84.73300165837479,33.60411867858144,0.6613065269094034,2,-1.005270004272461,-0.6101856231689453,2.64705753326416,4.44249153137207,1.3696212768554688,2,0.0012427846238154405,1.1481457641028943,34.705883026123054,1.2857113299676737,34.890254974365234,2.699984792857287,34.79367828369141,0.0012427846238154405
7048,2008-02-21,35.16242218017578,35.71554183959961,35.118526458740234,35.37313461303711,2203509.0,-0.004474327052700677,-3.0000511175576032,-0.2500011314930751,45.96651687548152,49.8674622813165,-0.8673003298053814,-0.7038102937759021,1.884130801951983,4.474256379959243,36.52269337771602,0.597015380859375,-0.4075911052478034,0.6725187301635742,-0.684288045399839,2.0293255057269874,-0.005884657618132394,1.3509221179452808,-1.7770580437011816,59.61525071092555,12.434885736766198,0.6784033877817081,2,-0.7287063598632812,-0.6453018188476562,2.475855827331543,4.284460067749023,2.0544357299804688,3,0.02247196618475611,-1.079360536288807,35.320457458496094,1.1481457641028943,34.705883026123054,1.2857113299676737,34.890254974365234,0.02247196618475611
7049,2008-02-22,35.741878509521484,35.7857780456543,35.083404541015625,35.3292350769043,3722138.0,0.01647942017124171,1.8070097874805622,-1.9583250357550193,55.589116133821484,51.826676550423805,-1.2291747461648725,-1.2104919583156573,1.1657143423469236,3.861163932645958,33.37217491456384,0.7023735046386719,-0.28278085952763377,1.1663736343383775,-0.28121108897621383,2.613958357652969,0.4425812726810818,1.8901659959956731,-2.1701001567968845,96.95112743111027,49.161592924990344,0.7237923616572955,2,-1.2510967254638672,-1.2247581481933594,1.567164421081543,3.6435470581054688,2.3617210388183594,4,0.02603783609382715,-3.0000511175576032,35.16242218017578,-1.079360536288807,35.320457458496094,1.1481457641028943,34.705883026123054,0.02603783609382715
7050,2008-02-25,35.95259094238281,35.99648666381836,35.539947509765625,35.82089614868164,3653343.0,0.005895393349434563,3.1600709108921214,0.31914913286247826,59.125180629327375,53.331018206325396,-1.1399781881322681,-1.3376630956528714,0.845344060846628,3.6052225952183434,30.15549092353167,0.4565391540527344,-0.06470118745438924,1.2805101394653349,-0.2656950440328387,2.8267153229635085,0.5074075477162481,2.0536127312144217,-2.159412620365245,97.34057182212547,47.162954678914325,0.7731025917490869,2,-1.005270004272461,-1.3871841430664062,1.0469694137573242,3.217733383178711,2.510974884033203,0,0.0361416253110427,1.8070097874805622,35.741878509521484,-3.0000511175576032,35.16242218017578,-1.079360536288807,35.320457458496094,0.0361416253110427
7051,2008-02-26,35.7945556640625,36.20719909667969,35.136085510253906,35.136085510253906,4676734.0,-0.004395657563972977,-2.253339821798927,4.9999710338035515,68.77190093858181,55.5452811328379,-0.7404989901459729,-1.1515425844868759,0.8862277955924327,3.7132864129230825,27.190266844865597,1.0711135864257812,0.10674845903312757,1.0671632766723604,-0.558587612237119,2.69291416558184,0.25428783221762075,1.8800387211271001,-1.7369803410288398,77.83015387642338,20.839887254135135,0.8128754444547398,2,-0.5179977416992188,-1.1237926483154297,0.9745388031005859,3.1957855224609375,2.27392578125,1,0.03973515579973341,3.1600709108921214,35.95259094238281,1.8070097874805622,35.741878509521484,-3.0000511175576032,35.16242218017578,0.03973515579973341
7052,2008-02-27,35.829673767089844,36.06672668457031,35.5662841796875,35.5662841796875,3251617.0,0.000981101800981543,-2.800017379717869,0.40000231730914065,78.88440835784937,57.92326603319404,-0.6360506886025945,-1.1567688652817765,0.7248749104145347,3.6232675760488746,24.4588463673675,0.5004425048828125,0.34508967842086236,1.0456527709960923,-0.6529245902148517,2.7442301322070364,0.19636409039061675,1.894941451601568,-1.4711511157457409,66.4061969612622,2.35521574039322,0.8492886806054729,2,-0.5531158447265625,-1.1589107513427734,0.8099231719970703,3.1036014556884766,2.7041282653808594,2,0.028914561288785334,-2.253339821798927,35.7945556640625,3.1600709108921214,35.95259094238281,1.8070097874805622,35.741878509521484,0.028914561288785334
7053,2008-02-28,35.37313461303711,35.72431945800781,35.26778030395508,35.72431945800781,3506184.0,-0.012741928855407925,1.5999934825822009,-1.3333285056339252,69.96196116817632,59.47520147602991,-0.12985474546107412,-0.6768484709967595,1.0741600747250573,4.021693880252549,22.212674379298488,0.5618934631347656,0.498981937744837,0.552239227294919,-1.1646968161698439,2.269175270759682,-0.306228794437466,1.410707249027304,-0.7557972593460249,25.78140911621339,-42.60617390132338,0.8584680217323817,2,-0.09657669067382812,-0.7023715972900391,0.6562776565551758,3.0684814453125,2.660228729248047,3,0.03723006560546893,-2.800017379717869,35.829673767089844,-2.253339821798927,35.7945556640625,3.1600709108921214,35.95259094238281,0.03723006560546893
7054,2008-02-29,35.07462692260742,35.2150993347168,34.86391448974609,35.118526458740234,7307482.0,-0.008438824935793732,1.9630189893788819,0.12500407338612443,69.30316591019015,61.42899988196073,0.23769243667203455,-0.4447036794171666,1.2792632519547453,4.251632207515236,21.496623166495592,0.5092201232910227,0.5768605492751178,0.2813873291015625,-1.3982404292293182,1.9610150874324432,-0.5584265500638779,1.1212012082670029,-0.23470892489793016,15.686358034157896,-57.958868918015504,0.8398138791654395,2,0.20193099975585938,-0.40386390686035156,0.8406496047973633,3.2177352905273438,2.7480239868164062,4,0.06107637273735467,1.5999934825822009,35.37313461303711,-2.800017379717869,35.829673767089844,-2.253339821798927,35.7945556640625,0.06107637273735467
7055,2008-03-03,35.311676025390625,35.38191223144531,35.03072738647461,35.03072738647461,3526002.0,0.0067584212173161795,-1.499993211041562,-6.399808828640945,67.59439218430134,63.37586747363123,0.07454793574404306,-0.7003745905866765,0.9374678597235828,3.94627545838037,20.643688499307057,0.3511848449707031,0.563378784882218,0.5074619293212876,-1.1832220358199024,2.1981458944624777,-0.33788005324930737,1.3528039118918826,0.8955230712890625,33.333333333333684,-42.05820305937131,0.8453419825705952,3,-0.03511810302734375,-0.6409130096435547,0.4806852340698242,2.6382808685302734,2.3090438842773438,0,0.07906516589418477,1.9630189893788819,35.07462692260742,1.5999934825822009,35.37313461303711,-2.800017379717869,35.829673767089844,0.07906516589418477
7056,2008-03-04,35.36435317993164,35.46971130371094,34.907814025878906,35.07462692260742,3959620.0,0.0014917772383031824,1.2456017318657193,1.0312427867316596,61.465690443614584,64.07359251570489,0.13979878242351162,-0.7543903508393726,0.7787798594627517,3.820697919140599,19.804135444566626,0.5618972778320312,0.5774915551268549,0.5364341735839844,-1.1725250410774706,2.2453933882454393,-0.31804543374673955,1.3909137809147083,0.8193164825439467,41.605721353588876,-31.071702877239915,0.8544796073307271,3,0.17120361328125,-0.6935901641845703,0.37533092498779297,2.2519779205322266,2.2388076782226562,1,0.0876366275021565,-1.499993211041562,35.311676025390625,1.9630189893788819,35.07462692260742,1.5999934825822009,35.37313461303711,0.0876366275021565
7057,2008-03-05,35.29411697387695,35.680419921875,34.899032592773445,35.197540283203125,3100928.0,-0.0019860735384393813,-1.2531610760033476,0.33333772218564844,54.8812307974504,65.06411628481254,0.230103499980558,-0.6066986310380429,0.7450980837895287,3.8182871221255112,17.934262749126084,0.7813873291015554,0.6225304919168124,0.39727783203125,-1.2673887815842946,2.0619444456467946,-0.43505547477651874,1.2296111388390187,0.8385184631347684,50.00000000000041,-19.03361066605109,0.8323333068077721,3,0.2414398193359375,-0.6233539581298828,0.27655887603759766,2.322214126586914,1.562774658203125,2,0.0786069948566499,1.2456017318657193,35.36435317993164,-1.499993211041562,35.311676025390625,1.9630189893788819,35.07462692260742,0.0786069948566499
7058,2008-03-06,35.24143981933594,35.59262466430664,35.09218597412109,35.2150993347168,3076781.0,-0.0014925194071296888,-2.677435631491023,0.2727416360548248,56.986303326675,65.2193593062407,0.3298559196405506,-0.42142988427885797,0.6775167182253483,3.801478951593637,15.494472785544161,0.500438690185554,0.6983435420986552,0.2467077255248995,-1.239175490320747,1.732590941370546,-0.49623388239792376,0.9896493334477228,0.8171794470214877,46.23671989609563,-19.824391274365716,0.7429416079228235,3,0.2941169738769531,-0.5706768035888672,0.2853384017944336,2.3748912811279297,1.6856880187988352,3,0.09342303350864634,-1.2531610760033476,35.29411697387695,1.2456017318657193,35.36435317993164,-1.499993211041562,35.311676025390625,0.09342303350864634
7059,2008-03-07,34.42493438720703,35.118526458740234,34.25812149047852,35.013168334960945,4701678.0,-0.023168901052700863,1.153838808250555,-22.3319333816078,44.07158749707176,63.546737847101184,1.0503644672103576,0.49076773852858935,1.3391533569715222,4.538139220423972,13.24897584542842,0.9833183288574148,0.6691438958917288,-0.6145738601684556,-1.9620618769995772,0.732914156662666,-1.2883178685840164,0.0591701482471052,1.5641096787353561,11.728403339707267,-49.11123322448458,0.6737440084155624,3,0.8077259063720703,0.24582862854003906,1.0513601303100586,3.191396713256836,2.7216873168945312,4,0.10482021300290656,-2.677435631491023,35.24143981933594,-1.2531610760033476,35.29411697387695,1.2456017318657193,35.36435317993164,0.10482021300290656
7060,2008-03-10,34.42493438720703,34.69710159301758,34.240562438964844,34.240562438964844,4546660.0,0.0,-3.9523710998924106,-0.3134330294029871,46.24412642753171,61.04365179031784,0.906171285098381,0.612767541324466,1.1918469065629438,4.462109555497129,10.88958026613452,0.4565391540527344,0.7225031779084716,-0.6720804214477525,-1.7791928996162625,0.4350320567207575,-1.225636660532004,-0.11852418236350104,1.425635872698244,12.804874817856671,-45.515872104769244,0.553556239084255,3,0.7287101745605469,0.24582862854003906,1.2181739807128906,3.059701919555664,3.5996475219726562,0,0.09869928825425611,1.153838808250555,34.42493438720703,-2.677435631491023,35.24143981933594,-1.2531610760033476,35.29411697387695,0.09869928825425611
7061,2008-03-11,35.127304077148445,35.197540283203125,34.49517059326172,34.802459716796875,3555389.0,0.02040293474611321,2.018888342351205,1.7618968799139672,47.477044563542854,57.55394470206156,0.11085597709845985,0.01925470341893032,0.3713533919024741,3.689686104267558,9.001201586170108,0.7726058959960938,0.6789021380901374,-0.03819179534911399,-0.9484121013381923,0.8720285106399643,-0.4933019483436496,0.4169183576454216,0.5622654006627883,61.585375546430484,6.332730642529697,0.45511015299453916,3,-0.14486312866211648,-0.4565410614013743,0.4258136749267507,2.225637435913079,3.0026359558105327,1,0.07098227142747282,-3.9523710998924106,34.42493438720703,1.153838808250555,34.42493438720703,-2.677435631491023,35.24143981933594,0.07098227142747282
7062,2008-03-12,35.17120361328125,35.434593200683594,34.784900665283196,34.86391448974609,2775743.0,0.0012497268801610062,-1.792474176094387,0.9459580064822221,50.11822759273829,55.34908541590178,-0.04053266782663911,0.02868652389240367,0.2025930564325762,3.5756974633222782,8.182084887893208,0.6496925354003977,0.5885622490061522,-0.027215957641601562,-0.8840926861959773,0.8296607709127741,-0.45565432191879296,0.40122240663558983,0.3734651606453454,68.83123844992734,13.54672019424644,0.42843836427718857,3,-0.21071243286132812,-0.5004405975341797,0.3292360305786133,2.0280933380126953,3.3011398315429688,2,0.06914626157276849,2.018888342351205,35.127304077148445,-3.9523710998924106,34.42493438720703,1.153838808250555,34.42493438720703,0.06914626157276849
7063,2008-03-13,35.02194976806641,35.35557556152344,34.46883010864258,34.820018768310554,3992423.0,-0.004243637688830071,1.0404123747537102,0.6571368274697567,39.03744433769268,51.986227463402074,0.059973712644449506,0.19192947994482523,0.22777200624407357,3.6462734808774044,7.94912158350064,0.8867454528808594,0.44683730870739424,-0.17910366058348615,-1.0333344597683336,0.6751271386013613,-0.6062190601759099,0.24801173900893758,0.4126434326171804,65.44113888462975,14.789886131808458,0.42711539959242206,3,-0.06145858764649148,-0.35118675231934304,0.5421428680419851,2.0588226318359304,3.3186988830566335,3,0.05239405219199966,-1.792474176094387,35.17120361328125,2.018888342351205,35.127304077148445,-3.9523710998924106,34.42493438720703,0.05239405219199966
7064,2008-03-14,34.56540679931641,35.34679412841797,34.363475799560554,35.206321716308594,4607938.0,-0.01303590953026501,1.1333360920301097,-3.1739302918673493,30.348222141039855,47.8477641252619,0.48800667263586917,0.664566756135514,0.5894548175245049,4.030217727406416,7.753440396223603,0.9833183288574148,0.23799311598008188,-0.6242330551147361,-1.5070050602434435,0.2585389500139712,-1.0656190576790863,-0.18284705255038602,-0.3248443603515696,27.205694423146333,-16.815127653186536,0.44138600256435284,3,0.3950843811035085,0.10535621643065696,0.8187026977538991,2.5153656005859304,3.4855155944824148,4,0.06832614621116129,1.0404123747537102,35.02194976806641,-1.792474176094387,35.17120361328125,2.018888342351205,35.127304077148445,0.06832614621116129
7065,2008-03-17,34.047409057617195,34.556629180908196,33.819141387939446,33.819141387939446,4422054.0,-0.014986016068222918,-5.461605307574925,-0.35615908387498746,27.539487002440268,44.078185965131425,0.9027414543918226,1.1765029277713595,1.0136744888606515,4.4745311050509216,7.892454928240372,0.7462654113769673,0.0816730252487119,-1.100088500976554,-2.113799856836202,-0.08637714511690575,-1.6069441789063745,-0.5932328230467334,1.2993850708007741,14.130267945906299,-24.55581720836291,0.5068556779298223,3,0.702371597290032,0.6321353912353445,1.2971906661987234,3.0289726257324148,4.179103851318352,0,0.09102638738940994,1.1333360920301097,34.56540679931641,1.0404123747537102,35.02194976806641,-1.792474176094387,35.17120361328125,0.09102638738940994
7066,2008-03-18,35.399471282958984,35.417030334472656,34.363475799560554,34.49517059326172,4793823.0,0.039711163426672025,1.242992248124957,3.961580240311256,45.868457398675986,43.076766698600935,-0.49597216872199823,-0.12746853472451392,-0.3646110933112112,3.0560387868571155,7.732764584785349,1.3696212768554616,-0.024333703333603296,0.21729431152343892,-0.7801302684745082,1.214718891521386,-0.2814179784755382,0.716006601522416,-1.5803298950195384,97.82587648560384,60.05834918438116,0.49871228999897427,3,-0.6935882568359375,-0.6979789733886719,-0.3226499557495117,1.676910400390625,3.230907440185547,1,0.07415677497659146,-5.461605307574925,34.047409057617195,1.1333360920301097,34.56540679931641,1.0404123747537102,35.02194976806641,0.07415677497659146
7067,2008-03-19,35.36435317993164,35.99648666381836,35.34679412841797,35.50482940673828,4533562.0,-0.0009920516254786627,-6.39992613673394,-0.15534238600842834,49.90823801035132,42.29031499678719,-0.5027084847282097,-0.0936971619653093,-0.38185539441367666,3.030296700163049,8.102212859332516,0.6496925354003906,-0.13860712680939713,0.17998142242431925,-0.8189164282982944,1.1788792731469329,-0.31946750293698756,0.679430347785626,-1.5452117919921946,70.96769672271891,30.3751724739937,0.4994489253613052,3,-0.4565391540527344,-0.3511829376220703,-0.49165821075439453,1.7120285034179688,3.336261749267578,2,0.07820267032613892,1.242992248124957,35.399471282958984,-5.461605307574925,34.047409057617195,1.1333360920301097,34.56540679931641,0.07820267032613892
7068,2008-03-20,35.95259094238281,36.01404571533203,35.320457458496094,35.40825271606445,5116388.0,0.016633635555505677,1.0789526341365807,-3.874949083503055,58.650527744848304,43.91019724654014,-1.0945662573208779,-0.6531917023111617,-1.0059443841371376,2.388767773903993,8.539483203492257,0.6935882568359375,-0.20367778704909512,0.7287107467651381,-0.32739889170935754,1.7848203852396338,0.2006559275278903,1.256765566002386,-2.0463557434082134,97.20011609698618,51.2488704557641,0.5280548192372494,3,-1.0359973907470703,-0.9394207000732422,-1.1303787231445312,1.1237907409667969,2.5021934509277344,3,0.07008542184009858,-6.39992613673394,35.36435317993164,1.242992248124957,35.399471282958984,-5.461605307574925,34.047409057617195,0.07008542184009858
7069,2008-03-24,36.67251968383789,36.78665542602539,35.5575065612793,36.084285736083984,3032018.0,0.02002439108237919,2.0107548985713084,1.080640526998143,62.24329331366559,45.68788245611057,-1.6339769922067475,-1.370068433497977,-1.756079189731544,1.6184923072187232,9.22025743081273,1.2291488647460938,-0.2143716424199127,1.4021074295043974,0.1808117056601617,2.623403153348633,0.7914595675822795,2.012755291426515,-2.639815853881842,96.15382637714099,46.59861532595206,0.6106478619221186,3,-1.3696212768554688,-1.3696212768554688,-1.8942060470581055,0.40386199951171875,1.6593513488769602,0,0.045487165367050775,1.0789526341365807,35.95259094238281,-6.39992613673394,35.36435317993164,1.242992248124957,35.399471282958984,0.045487165367050775
7070,2008-03-25,37.2519760131836,37.33977127075195,36.65496063232422,36.65496063232422,4761703.0,0.01580083218555295,-1.2941138884629146,1.0149284704478663,65.51227962599674,47.69179746304989,-1.9782828854229138,-1.9470110962502432,-2.366706936605901,0.9829963180648136,9.835421994886115,0.6848106384277344,-0.21212671582081555,1.9165945053100657,0.432522404353449,3.4006666062666824,1.174558454831761,2.6586305557883705,-2.9989560555420027,97.05018341027787,44.568985581492576,0.7420360504783076,3,-1.6725196838378977,-1.6725196838378977,-2.658034324646003,-0.17559432983399148,1.5539932250976491,1,0.021447087272161713,2.0107548985713084,36.67251968383789,1.0789526341365807,35.95259094238281,-6.39992613673394,35.36435317993164,0.021447087272161713
7071,2008-03-26,37.21685791015625,37.59437942504883,36.87445068359375,36.98858642578125,3661429.0,-0.000942717857837172,-2.153826871657754,0.3823544446148296,65.89260748679018,49.44450634016677,-1.8054535525563011,-1.89714169393244,-2.342583304771779,0.9406943043989173,11.00021734142464,0.7199287414550781,-0.08353407582739436,1.810361289978026,0.11270359299159338,3.5080189869644585,0.9615324414848061,2.6591901384712457,-2.655162821203618,83.39778055511286,29.338560766348863,0.8488288484932169,3,-1.5100975036621094,-1.5100975036621094,-2.6360864639282227,-0.14047622680664062,2.4758567810058594,2,0.027128969383086066,-1.2941138884629146,37.2519760131836,2.0107548985713084,36.67251968383789,1.0789526341365807,35.95259094238281,0.027128969383086066
7072,2008-03-27,36.86567306518555,37.445125579833984,36.69886016845703,37.23441696166992,3737173.0,-0.009436176633139892,-1.124993211023126,-1.6153743315508022,62.793921893263544,52.084114957452414,-1.3283179277310495,-1.5434988317508243,-1.9817930808609105,1.1988740299389562,12.132699173719491,0.7462654113769531,0.04030799000766194,1.407376480102542,-0.40405796976920527,3.218810929974289,0.5016592551666719,2.313093705038412,-1.9400558559013703,67.95376575881362,12.371957942613875,0.9057172249358736,3,-1.1589126586914062,-1.1589126586914062,-2.390256881713867,0.2107086181640625,0.96575927734375,3,0.04786853219358411,-2.153826871657754,37.21685791015625,-1.2941138884629146,37.2519760131836,2.0107548985713084,36.67251968383789,0.04786853219358411
7073,2008-03-28,36.69007873535156,37.08516311645508,36.64617919921875,37.03248596191406,2504205.0,-0.004763084876370005,-1.040806554586082,0.9285773400645535,69.84613574653375,56.472772024729515,-0.9959501223150582,-1.3325016896450848,-1.7956054148486942,1.3015071226082426,12.856135491753207,0.4389839172363281,0.11361623668984322,1.1659349441528306,-0.7264023882172808,3.058272276522942,0.21976627796777137,2.11210361033789,-1.444210060175628,55.60347895137034,-5.297237323726797,0.9461686661850559,3,-0.9833183288574219,-0.9833183288574219,-2.177349090576172,0.3863029479980469,1.4398612976074148,4,0.05479781628024871,-1.124993211023126,36.86567306518555,-2.153826871657754,37.21685791015625,-1.2941138884629146,37.2519760131836,0.05479781628024871
7074,2008-03-31,37.21685791015625,37.41000747680664,36.6022834777832,36.6022834777832,3056165.0,0.014357537322402303,-1.6285636254166485,-1.794864081996435,72.39435378554128,61.45664611174074,-1.2371697712445524,-1.7819214804794967,-2.298375718840859,0.6945565555761135,13.183069333271455,0.8077239990234375,0.19316334870961072,1.5856025695800753,-0.4375906202331734,3.608795759393324,0.5740059746734474,2.597199164486703,-1.6891679449955674,61.947076194284655,-4.829349088017032,1.011596594906626,3,-1.2379302978515625,-1.5100975036621094,-2.7414398193359375,-0.14047622680664062,0.9833183288574219,0,0.03326252006933861,-1.040806554586082,36.69007873535156,-1.124993211023126,36.86567306518555,-2.153826871657754,37.21685791015625,0.03326252006933861
7075,2008-04-01,38.103599548339844,38.103599548339844,37.31343460083008,37.40122985839844,3067897.0,0.023826343436198716,1.2499972844092504,1.1428553694128747,73.18740051521081,64.49208423580016,-1.662905140484014,-2.5811095538217472,-3.1358745589386245,-0.2758644567301616,14.032500851911351,0.8867416381835938,0.3643317763844749,2.3327480316162124,0.03566343354641788,4.629832629686007,1.1842057325813116,3.481290330651113,-2.327906847992587,100.0,31.221635064167117,1.1485422990348988,4,-1.391571044921875,-2.1422290802001953,-3.5996484756469727,-1.0272178649902344,-0.24583053588867188,1,0.00599081155273562,-1.6285636254166485,37.21685791015625,-1.040806554586082,36.69007873535156,-1.124993211023126,36.86567306518555,0.00599081155273562
7076,2008-04-02,38.463565826416016,38.86742782592773,38.0684814453125,38.0684814453125,3839341.0,0.009447041285942204,-3.044434145352338,0.5625020366930622,74.44587890938115,67.21848878013681,-1.7237968872291418,-2.84273419249012,-3.4473436878247625,-0.7228925543554325,14.965300384294345,0.7989463806152273,0.6422139036654073,2.5377536773681655,-0.04433247819943631,5.119839832935767,1.246710599584361,3.82879675515197,-2.3619661673497987,82.17058441142913,12.845412567030948,1.291043077783801,4,-1.3696231842041016,-2.120281219482429,-3.7072019577026367,-1.3871841430664062,-0.8428459167480469,2,0.00890201946981417,1.2499972844092504,38.103599548339844,-1.6285636254166485,37.21685791015625,-1.040806554586082,36.69007873535156,0.00890201946981417
7077,2008-04-03,38.0684814453125,38.40210723876953,37.954345703125,38.27919387817383,3024273.0,-0.010271652474617365,-1.0399906149795355,-0.5333352644130965,71.82387867843964,68.68219443942473,-1.0111237664579278,-2.349610076851981,-2.9934843326594205,-0.4040326759139603,16.247373796054767,0.5092201232910156,1.0028065724992956,2.003951072692871,-0.7289359819178145,4.736838127303557,0.6375075453875283,3.370394599998214,-1.5243492795484386,64.72867694857159,-4.877627217376968,1.3664435273053417,4,-0.8560142517089844,-1.7251968383789134,-3.094820976257324,-0.9920997619628906,-0.228271484375,3,0.04266608974626185,-3.044434145352338,38.463565826416016,1.2499972844092504,38.103599548339844,-1.6285636254166485,37.21685791015625,0.04266608974626185
7078,2008-04-04,38.5338020324707,38.67427444458008,37.94556427001953,37.97190475463867,2584961.0,0.012223250560353005,-1.3714154480224445,-2.666654597461846,78.39195815322667,70.4764905327093,-1.1977508541754318,-2.693737678308935,-3.4052986038762896,-0.9297674277977279,17.670659499416608,0.7287101745605469,1.2205544911823978,2.3046535491943345,-0.6100652646192017,5.219372363007871,0.8472941422875664,3.7620129561011026,-1.6179425610804543,85.27132305142888,9.876077332606187,1.4573594069067695,4,-0.7989463806152344,-2.1905174255371165,-3.5601415634155273,-1.6022834777832031,-0.09657669067382102,4,-0.018227365401149664,-1.0399906149795355,38.0684814453125,-3.044434145352338,38.463565826416016,1.2499972844092504,38.103599548339844,-0.018227365401149664
7079,2008-04-07,38.033363342285156,38.80596923828125,37.901668548583984,38.80596923828125,2771757.0,-0.012987005273028873,1.3409106619135553,-1.3749949082811714,78.58941651973765,71.92950574312496,-0.5408526519186339,-2.0122739844431763,-2.8356868853490838,-0.48149068816891827,18.07190809394761,0.9043006896972656,1.4252199601928837,1.62379341125488,-1.2673180906788346,4.5149049131885945,0.17823766028802623,3.0693491622217337,-0.8052529341689123,46.32766281267665,-35.29631039850234,1.445555750966856,4,-0.2985076904296875,-1.6900787353515696,-3.0597028732299805,-1.2730484008789062,0.37752532958984375,0,0.002539262431372924,-1.3714154480224445,38.5338020324707,-1.0399906149795355,38.0684814453125,-3.044434145352338,38.463565826416016,0.002539262431372924
7080,2008-04-08,37.82265090942383,38.033363342285156,37.66461944580078,37.8402099609375,2183463.0,-0.005540199823113157,-1.2105491841705067,0.022727048298063535,70.78312228114345,72.47289627583088,-0.26896112476529055,-1.616858855473268,-2.556540750859078,-0.32315299242324613,18.326072706931466,0.368743896484375,1.5447622731713153,1.2431951522827163,-1.5546910003741274,4.04108130493956,-0.1557479240457056,2.642138228611138,-0.3322497144577454,13.138540289049866,-63.69159844599552,1.3989430763284207,4,-0.08779525756835938,-1.4793663024902415,-2.8489904403686523,-1.0623359680175781,0.9130821228027344,1,0.009981461386562307,1.3409106619135553,38.033363342285156,-1.3714154480224445,38.5338020324707,-1.0399906149795355,38.0684814453125,0.009981461386562307
7081,2008-04-09,37.62071990966797,37.919227600097656,37.38367080688477,37.76997375488281,1634237.0,-0.005338890714969624,1.3921518512838544,8.500108624809906,68.81404883758651,73.14179926964454,-0.004154625420682123,-1.284401485103686,-2.308622354664692,-0.1828726639284497,19.3192885436635,0.5355567932128835,1.587170979411745,0.9165933609008761,-1.830593651807753,3.663780373609505,-0.45700014545344203,2.290186867255194,1.2467079162597585,16.666621965577956,-58.38915038148305,1.373593506354315,4,0.1141357421875,-1.277435302734382,-2.647059440612793,-0.8604049682617188,1.2818260192871094,2,0.006301025162527063,-1.2105491841705067,37.82265090942383,1.3409106619135553,38.033363342285156,-1.3714154480224445,38.5338020324707,0.006301025162527063
7082,2008-04-10,37.6031608581543,37.8314323425293,37.2607536315918,37.55048370361328,2125488.0,-0.00046673884911918595,1.241383185131359,-0.3529366661554976,65.21033926368071,72.62671077154975,0.14418061508670377,-1.1334153253076806,-2.2446147561014484,-0.23133712323494393,20.682170884905695,0.5706787109375,1.5575026822706803,0.7774364471435575,-1.8984249470541172,3.4532978413412323,-0.5604942499552763,2.1153671442423914,1.2345918273925705,22.159187693948436,-48.02608173787027,1.337930697098837,4,0.13169479370117188,-1.2598762512207102,-2.5000009536743164,-0.8428459167480469,0.9130821228027344,3,0.00046695679599673134,1.3921518512838544,37.62071990966797,-1.2105491841705067,37.82265090942383,1.3409106619135553,38.033363342285156,0.00046695679599673134
7083,2008-04-11,36.85689163208008,37.40122985839844,36.80421447753906,37.19929885864258,1851786.0,-0.01984591744532538,-1.6666666666666667,-6.500108624809907,51.69081686199055,70.32631778004414,1.0243187251878538,-0.255740319375775,-1.4576298540439723,0.45132863217241237,21.417520278787116,0.7989463806152344,1.510355149888781,-0.06057987213134908,-2.598300785220715,2.477141040958017,-1.3294403286760286,1.2082805844133304,1.9177810913085835,2.631548857737428,-61.61399193004539,1.2688604565446824,4,0.9789295196533203,-0.5136070251464915,-1.7537317276000977,-0.09657669067382812,1.4925384521484446,4,0.026679361316556127,1.241383185131359,37.6031608581543,1.3921518512838544,37.62071990966797,-1.2105491841705067,37.82265090942383,0.026679361316556127
7084,2008-04-14,36.92712783813477,37.137840270996094,36.76031494140625,36.78665542602539,1445619.0,0.0019056464868447698,-2.909072954931469,-0.41024955436722216,46.714015933493926,67.3848306042978,1.0154474292658335,-0.14753451060396827,-1.5174778750975975,0.31346666228769493,22.025327633666837,0.37752532958984375,1.5110571593862758,-0.10842971801756818,-2.3924303107442313,2.175570874709095,-1.2504300143808962,1.0335705783457598,1.7293173905029136,13.103421410635757,-45.051338831131034,1.1420002963633311,4,0.8867435455322195,-0.5838432312011861,-1.8239679336547923,-0.16681289672852273,1.2467079162597585,0,0.040893987484795113,-1.6666666666666667,36.85689163208008,1.241383185131359,37.6031608581543,1.3921518512838544,37.62071990966797,0.040893987484795113
7085,2008-04-15,37.14662170410156,37.22563552856445,36.85689163208008,37.17295837402344,1339122.0,0.005943973409708869,4.600139041770465,-0.1874864218987522,49.31507766569897,64.59251935499978,0.7218397823705232,-0.12958201418681625,-1.7065535986490232,0.042217036065721913,22.01162678757313,0.368743896484375,1.4950497726978043,-0.04389648437499716,-1.8434389236013757,1.7556459548513814,-0.94366770398819,0.8558747352381957,1.3581331015576055,33.33355277450445,-20.734699213168206,0.8997712196131901,4,0.6365203857421875,-0.8033370971679759,-2.1949100494384766,-0.3863067626953125,0.4653167724609375,1,0.034034507305783945,-2.909072954931469,36.92712783813477,-1.6666666666666667,36.85689163208008,1.241383185131359,37.6031608581543,0.034034507305783945
7086,2008-04-16,38.02458190917969,38.05092239379883,37.357330322265625,37.53292465209961,2230959.0,0.023634994645588048,1.5483864185850942,-18.66816338354577,60.24841703296147,63.306356949946654,-0.2513733959487041,-0.8440675838453515,-2.5367566951818716,-0.8824984857704834,23.671171018102704,0.9043006896972656,1.4318609281833758,0.702808189392087,-0.9210552795689253,2.3266716583530993,-0.1091235450884227,1.5147399238725967,0.34061770733924845,97.95906303110914,43.76159495191155,0.8119317344805072,4,-0.2414398193359375,-1.6812973022461009,-3.1123781204223633,-1.2642669677734375,-0.7023696899414062,2,0.018702404795545968,4.600139041770465,37.14662170410156,-2.909072954931469,36.92712783813477,-1.6666666666666667,36.85689163208008,0.018702404795545968
7087,2008-04-17,38.12994003295898,38.261634826660156,37.89288711547852,38.05092239379883,1429787.0,0.0027707898020006283,1.1538547237076233,0.16071691818286177,62.89308519831964,61.58425995495698,-0.3878873101741007,-0.7711487545338755,-2.5607316251578425,-1.022417997909848,25.47189222111691,0.3687477111816335,1.291151148751652,0.669886970520011,-0.7039010140024544,2.0436749550424764,-0.017007021741221706,1.3567809627812437,-1.3696250915527273,91.22806571772634,35.671405929258995,0.6868939922612342,4,-0.34679794311522727,-1.7866554260253906,-3.303338050842278,-1.5496063232421804,-1.42230224609375,3,0.020262447182667342,1.5483864185850942,38.02458190917969,4.600139041770465,37.14662170410156,-2.909072954931469,36.92712783813477,0.020262447182667342
7088,2008-04-18,38.47234344482422,38.58647918701172,37.51536560058594,38.51624298095703,1828323.0,0.008979909529605257,10.619051560043035,-0.5555662836729282,61.62599615667213,59.69943547017193,-0.8268807731474226,-0.9645527412942698,-2.79571647112256,-1.4054528240454474,27.18281460668116,1.0711135864257812,1.1036583528606414,0.8863027572631808,-0.36180957883096454,2.134415093357326,0.26224658921611166,1.5103589253102498,-1.6820021057128898,93.74997388859411,37.39054050348365,0.6240561680470722,4,-0.7989463806152344,-2.129058837890632,-3.6567163467407227,-1.997365951538086,-1.220367431640618,4,0.0011410673798899484,1.1538547237076233,38.12994003295898,1.5483864185850942,38.02458190917969,4.600139041770465,37.14662170410156,0.0011410673798899484
7089,2008-04-21,38.34064865112305,38.4196662902832,38.07726287841797,38.27919387817383,1799392.0,-0.003423102985396387,2.1199902673016093,-1.3998957247132429,52.55197292176074,57.67375220801829,-0.7230500972352587,-0.7393869567790929,-2.5638437438181967,-1.304352900260639,28.071795106776953,0.39508056640625,0.9492311305356935,0.6712015151977511,-0.5423409945017852,1.8847440248972873,0.06443026034798294,1.2779727700475192,-1.4784617980957009,85.78675388894158,33.50391108041682,0.6067712548497678,4,-0.6672515869140625,-1.9973640441894602,-3.525021553039551,-2.0193138122558594,-1.0272140502929688,0,0.0002290371554583004,10.619051560043035,38.47234344482422,1.1538547237076233,38.12994003295898,1.5483864185850942,38.02458190917969,0.0002290371554583004
7090,2008-04-22,38.05092239379883,38.217735290527344,37.75241470336914,38.11237716674805,1957713.0,-0.0075566342124400165,2.419324998598419,-1.0,45.4894353746489,55.08212848991411,-0.4442566405654773,-0.40763641591843225,-2.1670327077461877,-1.0490392844371925,28.257553588286164,0.5882339477539062,0.6848776910349201,0.34152793884277344,-0.8667401759326268,1.5497960536181736,-0.2626061185449302,0.9456619962304771,-1.1197638474121092,56.42864679995283,7.5989707945345515,0.6041340573877002,4,-0.37752532958984375,-1.7076377868652415,-3.235295295715332,-1.8525028228759766,-0.3160667419433594,1,0.003230233404689642,2.1199902673016093,38.34064865112305,10.619051560043035,38.47234344482422,1.1538547237076233,38.12994003295898,0.003230233404689642
7091,2008-04-23,38.22651290893555,38.56013870239258,37.88410949707031,38.27919387817383,2646239.0,0.004614619149556631,1.200004965674773,0.8572315332091869,51.81449546540383,53.593701401216684,-0.58656179001634,-0.5309287639075961,-2.2468572465366634,-1.2659407512857328,28.345676974901927,0.6760292053222656,0.4482085577003403,0.46663570404052734,-0.7393520163537559,1.6726234244348106,-0.13635815615661073,1.0696295642376654,-1.2291415369238265,66.39326747060038,18.766097155100198,0.6029938601971406,4,-0.5531158447265625,-1.6110610961914062,-3.511850357055664,-2.054433822631836,-0.43019866943359375,2,-0.016077177477242244,2.419324998598419,38.05092239379883,2.1199902673016093,38.34064865112305,10.619051560043035,38.47234344482422,-0.016077177477242244
7092,2008-04-24,38.63037872314453,38.80596923828125,38.12994003295898,38.31431198120117,2324813.0,0.010565070770935492,1.0263213560872637,-5.999637943519189,51.12475309810235,53.530805427451334,-0.9268628415891342,-0.8388150588062757,-2.572630781974098,-1.7059641918353705,28.802749632203383,0.6760292053222727,0.32664414058780267,0.7822662353515639,-0.4063546249304082,1.970887095633536,0.18795580521057786,1.37657666549255,-1.5694430385328104,86.39469857296555,41.7311115605433,0.5943104301409877,4,-0.8472366333007812,-1.5364360809326172,-3.9266910552978516,-2.993856430053711,-1.0974540710449219,3,-0.03386367276597502,1.200004965674773,38.22651290893555,2.419324998598419,38.05092239379883,2.1199902673016093,38.34064865112305,-0.03386367276597502
7093,2008-04-25,38.70061492919922,38.74451446533203,38.27041244506836,38.73573303222656,2962995.0,0.0018181599139386329,16.99898624185373,-0.1111097700802607,58.63636004550338,54.855510328785705,-0.7912742475617023,-0.7912729313793108,-2.577066460991986,-1.8079709492303522,29.367760680762604,0.4741020202636719,0.23002906671845835,0.7519756317138686,-0.362002381069658,1.8659536444973952,0.19498662532210886,1.3089646381056284,-1.5349772313673284,90.00010862362998,43.66551575978157,0.5569890063917617,4,-0.8691844940185547,-1.6066722869873047,-3.7401227951049805,-3.4723453521728516,-0.8604049682617188,4,-0.05149729909925305,1.0263213560872637,38.63037872314453,1.200004965674773,38.22651290893555,2.419324998598419,38.05092239379883,-0.05149729909925305
7094,2008-04-28,38.45478439331055,38.84986877441406,38.42844772338867,38.62159729003906,1641527.0,-0.006352109296929975,-2.8400681300728228,4.750054312404953,58.10811075294702,55.83251400514661,-0.3419127125818662,-0.4721523556170908,-2.261274509895145,-1.5980461565115647,29.669683871520864,0.4214210510253906,0.16603074874637969,0.4442487716674819,-0.6355712983233346,1.5240688416582984,-0.09566126332792635,0.9841588066628901,-1.190726803051696,63.99991657716091,12.909969574603359,0.5399100349954095,4,-0.3511848449707031,-1.2423171997070312,-3.4899024963378906,-3.3274803161621094,-0.3248443603515696,0,-0.03127851057035658,16.99898624185373,38.70061492919922,1.0263213560872637,38.63037872314453,1.200004965674773,38.22651290893555,-0.03127851057035658
7095,2008-04-29,38.33187103271485,38.59526062011719,38.261634826660156,38.48112487792969,2278570.0,-0.0031963086657450512,-1.303041474654378,0.8947380456904602,59.31036273777334,55.72828575012571,-0.03709143596191922,-0.3491623548005336,-2.071498976987904,-1.5079122157636888,29.236440936469275,0.33362579345703125,0.25170171919977236,0.30992183685303587,-0.778828700551017,1.3986723742570888,-0.2344534318489906,0.8542971055550623,-0.9409485477235862,46.36367945396016,-8.705476987239692,0.5443752687020251,4,-0.14925384521485086,-0.5970153808593821,-3.028972625732429,-3.2045669555664134,0.3950805664062429,1,-0.02656892044261483,-2.8400681300728228,38.45478439331055,16.99898624185373,38.70061492919922,1.0263213560872637,38.63037872314453,-0.02656892044261483
7096,2008-04-30,38.80596923828125,39.43810272216797,37.56804275512695,38.33187103271485,3183391.0,0.012368251086981141,1.1515156834949156,-3.1764555538517625,64.0657076860899,55.85857713765573,-0.4343724736839718,-0.8393259764929581,-2.465903626200685,-2.02161803177426,28.495962380453634,1.8700599670410156,0.38847478440733596,0.766899871826169,-0.3611486904006185,1.8949484340529565,0.20287559071277883,1.3309241529395592,-1.298331050136163,66.1971543678923,6.6773867772546325,0.5640242811133922,4,-0.3292350769042969,-0.7857761383056641,-3.226512908935547,-3.568920135498047,-1.589111328125,2,-0.02760177383661766,-1.303041474654378,38.33187103271485,-2.8400681300728228,38.45478439331055,16.99898624185373,38.70061492919922,-0.02760177383661766
7097,2008-05-01,39.69271469116211,39.71027374267578,38.463565826416016,38.639156341552734,2842716.0,0.022850748745275595,1.2903185115105644,2.2222365266088744,82.10739175653133,58.13428775986231,-1.2025910780584468,-1.684514806829661,-3.2808209566573368,-2.9467214481256008,27.992869803768684,1.2467079162597656,0.5304465647657253,1.5724336624145536,0.22327286970941884,2.9215944551196884,0.8978532660619862,2.247014058767121,-2.1246719360351562,99.1803380860547,31.123514555404896,0.6745803963525683,5,-1.0535564422607422,-1.5364360809326172,-3.9859542846679688,-4.328361511230469,-1.9402999877929688,3,-0.04777704086040768,1.1515156834949156,38.80596923828125,-1.303041474654378,38.33187103271485,-2.8400681300728228,38.45478439331055,-0.04777704086040768
7098,2008-05-02,37.8314323425293,39.183494567871094,37.50658416748047,38.999122619628906,4362826.0,-0.04689229152288854,1.182860065496925,-1.1083299539437477,57.284320112095735,58.66010411434397,0.623818468298019,0.1280130836078186,-1.3627630799914527,-1.1309443194651791,26.69153988569389,2.1861305236816406,0.4941370690903142,-0.25373020172119,-1.5941058989095822,1.0866454954672022,-0.9239180503153861,0.4164576468730061,1.8788414001464844,14.74110413305544,-57.77738943024383,0.6701878485941952,5,0.7769966125488281,0.3248462677001953,-2.1246719360351562,-2.4670791625976562,0.03511810302734375,4,-0.007890467580687122,1.2903185115105644,39.69271469116211,1.1515156834949156,38.80596923828125,-1.303041474654378,38.33187103271485,-0.007890467580687122
7099,2008-05-05,38.12994003295898,38.217735290527344,37.65583801269531,37.65583801269531,2161708.0,0.00789046758068701,-1.3703644102572354,-0.4060169289422127,57.82122989781494,60.03030350580686,0.32662683275676585,-0.17169103655431428,-1.6185364359737733,-1.4879823502541925,25.221064371784248,0.5618972778320312,0.43928866129165556,0.039948654174800424,-1.3003371605107503,1.3802344688603512,-0.6301942531679714,0.7100915615175722,1.580333709716804,28.28691810747712,-47.15629284156378,0.6701429073427752,5,0.47848892211914773,0.026338577270514918,-2.4231796264648366,-2.7655868530273366,-1.035999298095696,0,-0.007598492727002415,1.182860065496925,37.8314323425293,1.2903185115105644,39.69271469116211,1.1515156834949156,38.80596923828125,-0.007598492727002415
7100,2008-05-06,38.20017623901367,38.34943008422852,37.59437942504883,37.778751373291016,1943704.0,0.001842022463030002,1.0975594247745193,0.8888906769228426,51.6025799479582,60.00675733720179,0.31266928192041377,-0.22366103908390045,-1.6511339981132664,-1.602215216542774,24.144949081038526,0.7550506591796946,0.36970814416353903,0.09130859375,-1.2437476689805749,1.4263648564805749,-0.5762195376152874,0.7588367251152874,1.4660237121582043,31.474127723807477,-39.42231412456845,0.6675281313652862,5,0.4082527160644531,0.03511810302734375,-2.357332229614258,-2.8358230590820312,-0.7989463806152344,1,-0.0018386356548523164,-1.3703644102572354,38.12994003295898,1.182860065496925,37.8314323425293,1.2903185115105644,39.69271469116211,-0.0018386356548523164
7101,2008-05-07,37.85776901245117,38.45478439331055,37.7172966003418,38.08604049682617,3005593.0,-0.008963498608490772,-1.896559990411123,-0.5416659123413654,47.61902537152261,59.61723203424848,0.6674600330533806,0.14484200216845977,-1.2691961733886217,-1.3079246022385576,23.538371142070694,0.73748779296875,0.3624600959669735,-0.262951087951663,-1.583894531889655,1.057992355986329,-0.923422809920659,0.39752063401733295,1.7652386230468764,15.936221186669528,-50.22429592793533,0.6604717219689971,5,0.7506599426269531,0.37752532958984375,-1.5210695266723633,-2.2388057708740234,0.01755905151367898,2,0.02295916028184486,1.0975594247745193,38.20017623901367,-1.3703644102572354,38.12994003295898,1.182860065496925,37.8314323425293,0.02295916028184486
7102,2008-05-08,37.62071990966797,38.08604049682617,37.43634796142578,38.0684814453125,3572360.0,-0.006261570847062803,1.6909088036402704,1.9615307486631015,42.410020969948505,57.81430547029794,0.8339234952058163,0.40398663885926567,-0.9956881030627898,-1.1243636603247893,22.94480125466153,0.6496925354003906,0.41225703185640583,-0.500878143310544,-1.8203957760980671,0.8186394894769791,-1.1606369597043056,0.15888067308321752,1.9599592564697303,10.552746264224766,-49.964953838524394,0.6597588163937624,5,0.9525909423828125,0.6145744323730469,-0.9021062850952148,-1.619842529296882,0.33362579345703125,3,-0.010735094928577715,-1.896559990411123,37.85776901245117,1.0975594247745193,38.20017623901367,-1.3703644102572354,38.12994003295898,-0.010735094928577715
7103,2008-05-09,37.8402099609375,37.99824523925781,37.22563552856445,37.42756652832031,1870580.0,0.005834286313407988,1.1204744854157507,-0.9215696297432228,45.60862989734824,56.425474264120304,0.5359062456629076,0.27609714989840484,-1.1606991150595434,-1.383290939242272,22.948293043458577,0.7726097106933594,0.4204377313166461,-0.3305540084838867,-1.5183607800160601,0.8572527630482867,-0.9244573942499699,0.26334937728219643,1.6546959570117252,50.0,-7.018897957159197,0.5939033857660866,5,0.6277446746826172,0.3950843811035156,-1.0623340606689453,-1.8393325805664134,-0.17559051513671875,4,-0.0023201577808101836,1.6909088036402704,37.62071990966797,-1.896559990411123,37.85776901245117,1.0975594247745193,38.20017623901367,-0.0023201577808101836
7104,2008-05-12,38.43722534179688,38.542579650878906,37.64706039428711,37.66461944580078,1619886.0,0.015777274530867524,-1.2173892509681685,1.8723329512258426,53.21636721094881,55.748363650028686,-0.07136680425458053,-0.21290035827940557,-1.6855515786148132,-2.0069995200446797,23.25336586961543,0.8955192565917969,0.4159319105051651,0.1909564971923885,-0.846454705172448,1.228367699557225,-0.32774910399002977,0.7096620983748068,0.9215243527892554,92.00009269209767,33.464579105900796,0.518705601182418,5,0.030729293823235082,-0.20193099975586648,-1.3981552124023509,-2.4363479614257955,-1.1676902770996094,0,-0.014846932658786005,1.1204744854157507,37.8402099609375,1.6909088036402704,37.62071990966797,-1.896559990411123,37.85776901245117,-0.014846932658786005
7105,2008-05-13,38.410888671875,38.62159729003906,38.17383575439453,38.43722534179688,1650297.0,-0.0006851865525591139,1.2666846902518152,-0.03408810372580307,51.57424277857286,54.36042310474902,-0.03647888784340125,-0.09169274278038131,-1.5935121530360092,-2.013808133328716,23.5059487935532,0.44776153564453125,0.3673959421141504,0.10140647888183452,-0.7988872531723601,1.0017002109360291,-0.3487403871452628,0.5515533449089318,0.8198741727498344,84.90584599240866,26.23389502194702,0.4501468660270969,5,0.05706596374511719,-0.17559432983398438,-1.3718185424804688,-2.4100112915039134,-0.7287101745605469,1,-0.03428579714105928,-1.2173892509681685,38.43722534179688,1.1204744854157507,37.8402099609375,1.6909088036402704,37.62071990966797,-0.03428579714105928
7106,2008-05-14,38.73573303222656,39.06057739257813,38.410888671875,38.45478439331055,1522274.0,0.008457090465324724,-2.5238302142495446,-10.667584009267111,50.911843867290365,50.89425111705558,-0.41609034143041157,-0.38001109959739665,-1.8492225913420768,-2.3701051667009665,23.084875787332955,0.6496887207031321,0.3449262187402553,0.3906932830810561,-0.5183544117045003,1.2997409778666125,-0.06383056431172207,0.8452171304738343,0.3747221734346482,82.29674919285901,26.01076344386339,0.4545238473927768,5,-0.5311679840087891,-0.5004386901855469,-1.6966629028320312,-2.734855651855476,-1.334503173828125,2,-0.034451475920640795,1.2666846902518152,38.410888671875,-1.2173892509681685,38.43722534179688,1.1204744854157507,37.8402099609375,-0.034451475920640795
7107,2008-05-15,38.90254592895508,38.97278213500977,38.36698913574219,38.63037872314453,2013183.0,0.004306434490080058,1.9361843747399283,0.9687436353514643,51.71898025681276,50.27588002202414,-0.7898356066898273,-0.5122371925170768,-1.9412735246119013,-2.5651966685498024,22.41901192534497,0.6057929992675852,0.3309929117412338,0.5188758850097628,-0.4169542714454053,1.4547060414649309,0.050960806782178736,0.9867909632373468,0.15803146362305398,91.38765828376806,37.74010182125403,0.4679150782275845,5,-0.7594394683837891,-0.6672515869140625,-1.8634757995605469,-2.9016685485839915,-1.6681289672851562,3,-0.02640490077092028,-2.5238302142495446,38.73573303222656,1.2666846902518152,38.410888671875,-1.2173892509681685,38.43722534179688,-0.02640490077092028
7108,2008-05-16,38.51624298095703,38.858646392822266,38.33187103271485,38.81475067138672,1990630.0,-0.00993001714344155,1.727292477238128,-1.0967805233576744,50.51095909092351,49.46362771014731,-0.3309830688205082,-0.12909556908606845,-1.4814578554781264,-2.216434701959926,22.3352542028899,0.5706748962402273,0.23915979568104717,0.13037796020508097,-0.8065332181231213,1.0672891385332832,-0.33807762895902016,0.5988335493691821,0.5443344116211009,61.490777098597704,8.774634956199435,0.4684555891641029,5,-0.3731365203857422,-0.2809486389160156,-1.4771728515625,-2.5153656005859446,-1.5803337097167898,4,-0.01458857963145166,1.9361843747399283,38.90254592895508,-2.5238302142495446,38.73573303222656,1.2666846902518152,38.410888671875,-0.01458857963145166
7109,2008-05-19,38.34943008422852,38.6479377746582,38.24407577514648,38.45478439331055,2280050.0,-0.004330975292968775,-1.5555796944021316,0.3529366661554738,50.14492589353126,49.301666148544314,-0.14501070870449695,0.040484609264595406,-1.215232507288846,-2.0997287602514874,22.188067266836818,0.40386199951172586,-0.037758725176416874,-0.036874008178706674,-0.9737041922177312,0.8999561758603178,-0.5052891001982189,0.4315410838408056,0.62335205078125,19.80219742400711,-32.32465385494386,0.468415092019513,5,-0.20632362365723367,-0.1141357421875071,-1.2598772048950266,-2.348552703857436,-1.071117401123054,0,-0.01785712687056007,1.727292477238128,38.51624298095703,1.9361843747399283,38.90254592895508,-2.5238302142495446,38.73573303222656,-0.01785712687056007
7110,2008-05-20,38.17383575439453,38.47234344482422,37.98946380615234,38.13871765136719,2630407.0,-0.004578798940383932,-1.8947380456904221,-0.3333333333333558,44.51219431422135,48.956462697733066,0.02956317505658035,0.23795976189420287,-0.9402164780533866,-1.9704441009413927,22.409308936224257,0.4828796386718821,-0.06980411011230103,-0.21861400604247905,-1.1477616399280635,0.7105336278431054,-0.6831878229852677,0.2459598109003096,0.6941175842285219,17.213108915687116,-31.765214617082307,0.46457381694279165,5,-0.030729293823242188,0.10974693298339844,-1.0952577590942383,-2.1729583740234446,-1.4135208129882812,1,-0.02368901819338798,-1.5555796944021316,38.34943008422852,1.727292477238128,38.51624298095703,1.9361843747399283,38.90254592895508,-0.02368901819338798
7111,2008-05-21,37.6119384765625,38.42844772338867,37.55048370361328,38.28797149658203,3520877.0,-0.014719434574172907,-1.1978151051862604,-19.250271562024768,30.8561782057987,47.67270239060531,0.617901140635972,0.7920634325508615,-0.30601987486006976,-1.4466782520941166,21.993119284976157,0.8779640197753906,-0.14401042193838265,-0.7497825622558594,-1.7406381771357218,0.24107305262400303,-1.2452103696957906,-0.2543547548159282,1.1574757934570385,4.320807194371932,-36.724864113940136,0.49542780743993176,5,0.5311679840087891,0.8560161590576172,-0.5487251281738281,-1.6110610961914134,-1.0535545349121094,2,0.0018674927056929747,-1.8947380456904221,38.17383575439453,-1.5555796944021316,38.34943008422852,1.727292477238128,38.51624298095703,0.0018674927056929747
7112,2008-05-22,37.32221221923828,37.7172966003418,37.137840270996094,37.59437942504883,3328044.0,-0.007703039754379026,1.2372764027071013,0.40259454457222177,43.40906375318344,47.42830615236479,0.9619951894647372,1.031653551328823,0.052714489089147776,-1.1995384439491588,21.148808923770517,0.5794563293457031,-0.18434199220989456,-0.9741004943847642,-2.058570987526366,0.11036999875683762,-1.5163357409555687,-0.43186524781395974,1.3545753262939542,10.714277797113272,-32.26833634074369,0.5422352465708017,5,0.7769966125488281,1.1018447875976562,-0.2589988708496094,-1.3213348388671946,-0.5355567932128906,3,0.0021171745848287404,-1.1978151051862604,37.6119384765625,-1.8947380456904221,38.17383575439453,-1.5555796944021316,38.34943008422852,0.0021171745848287404
7113,2008-05-23,36.70763778686523,37.21685791015625,36.59350204467773,37.21685791015625,2897160.0,-0.016466720374529786,1.4482766370262998,1.8709826622002588,32.983151472443495,45.18017107030864,1.563430640872717,1.5697452601773918,0.7353900508423621,-0.6290332152588078,20.52268833309633,0.728710174560554,-0.18883631767459264,-1.4890260696411204,-2.7662098166115925,-0.2118423226706483,-2.127617943126353,-0.8504341961558879,1.8460339767041134,5.555576186780234,-37.663082814688785,0.6385918734852348,5,1.1194019317627024,1.4442501068115305,0.3555755615234446,-0.7067604064941406,0.7199287414550852,4,0.01435066941281593,1.2372764027071013,37.32221221923828,-1.1978151051862604,37.6119384765625,-1.8947380456904221,38.17383575439453,0.01435066941281593
7114,2008-05-27,37.2519760131836,37.357330322265625,36.65496063232422,36.65496063232422,3583977.0,0.014829018131838234,-1.3529366661554976,-1.1724112099124249,39.81131472222307,43.87317906404755,0.9312106901499249,0.9809702075655409,0.28160030561959104,-1.196358367049605,19.667453886032938,0.7023696899414062,-0.12539995154560302,-0.884547424316402,-2.222390428761905,0.453295580129101,-1.5534689265391535,-0.2156259220936505,1.105678778496575,35.04680961652926,-9.25851415834505,0.6689215022227498,5,0.5750637054443288,0.899911880493157,-0.2436351776123118,-1.2510986328125142,-0.28972625732422586,1,-0.008484563123081101,1.4482766370262998,36.70763778686523,1.2372764027071013,37.32221221923828,-1.1978151051862604,37.6119384765625,-0.008484563123081101
7115,2008-05-28,37.31343460083008,37.6119384765625,37.05882263183594,37.27831268310547,3147627.0,0.0016498074524886608,-1.3333199230787798,0.05882916730562727,43.77512738186645,43.08021056566711,0.7797009456921629,0.884657704853197,0.32997043708086693,-1.276193981495922,18.94496766324511,0.5531158447265625,-0.09595858359242726,-0.7721670150756808,-2.1554596132963866,0.6111255831450251,-1.4638133141860337,-0.08052071596532784,0.8678049161498507,39.23454326223465,-8.301575222491422,0.6916462991103512,5,0.4697074890136719,0.8384532928466797,-0.30509376525878906,-1.3125572204589915,-0.3687477111816406,2,-0.0009412673504954894,-1.3529366661554976,37.2519760131836,1.4482766370262998,36.70763778686523,1.2372764027071013,37.32221221923828,-0.0009412673504954894
7116,2008-05-29,37.73485565185547,37.98068618774414,37.30465316772461,37.33099365234375,1684467.0,0.011294083633244911,-1.9615307486631015,11.498859563375692,51.25241525267645,43.028370009651965,0.2250403266427483,0.39935208044705917,-0.01804819047690387,-1.6870927594551475,17.30631913254858,0.6760330200195312,-0.15807710672072517,-0.2971902847290053,-1.6455496357507755,1.0511690662927649,-0.9713699602398904,0.37698939078187976,0.2876101178942392,82.27844968402998,28.82226293939972,0.6741796755108861,5,-0.00878143310546875,0.41703224182128906,-0.7265148162841797,-1.733978271484382,-0.7638282775878906,3,-0.025826008702415693,-1.3333199230787798,37.31343460083008,-1.3529366661554976,37.2519760131836,1.4482766370262998,36.70763778686523,-0.025826008702415693
7117,2008-05-30,37.79631423950195,38.08604049682617,37.576820373535156,37.76997375488281,2160911.0,0.001628695448407269,-1.4680650439573646,0.06522149806366298,49.50102552761553,42.91615516928441,-0.010995657357064204,0.19872405833747564,-0.0027446669007531455,-1.7500413988456671,15.38196638457117,0.5092201232910156,-0.20961554763722035,-0.14091167449951314,-1.2415123190753548,0.9596889700763285,-0.6912119967874304,0.4093886477884041,-1.2028121948242259,80.58835556918682,25.592242174599832,0.550300322287919,5,-0.17559432983398438,0.3555736541748047,-0.6518898010253906,-1.7866554260253906,-0.35118865966796875,4,-0.03275267239041446,-1.9615307486631015,37.73485565185547,-1.3333199230787798,37.31343460083008,-1.3529366661554976,37.2519760131836,-0.03275267239041446
7118,2008-06-02,37.53292465209961,38.094818115234375,37.2519760131836,37.66461944580078,2770618.0,-0.00696865799488644,-1.4303683292909253,-4.999710354815351,38.87690302334723,41.66415262815285,0.109786922464302,0.46230623565587337,0.3169655275790433,-1.4843615354267214,14.8366388259641,0.8428421020507741,-0.29440143463519064,-0.38937587738037394,-1.5040238357810125,0.7252720810202646,-0.9466998565806932,0.16794810181994535,-0.9095718383789162,60.97575837859319,10.220029391721972,0.5573239792003201,6,-1.9073486328125e-06,0.6189632415771484,-0.09438228607177734,-1.5013179779052734,-0.7199325561523366,0,-0.019883055556995433,-1.4680650439573646,37.79631423950195,-1.9615307486631015,37.73485565185547,-1.3333199230787798,37.31343460083008,-0.019883055556995433
7119,2008-06-03,37.8402099609375,38.1826171875,37.55048370361328,37.6031608581543,2751482.0,0.008187086716161307,-2.6923316881872568,-1.7999884135214206,43.43431151558563,41.544387872748885,-0.3099187809639332,0.1393465183047411,0.04752371090288676,-1.7885277862425255,14.268992457960444,0.6496925354003906,-0.4009959942682002,-0.06760406494140625,-1.1784139032645768,1.0432057733817643,-0.6230089841029951,0.4878008542201826,-1.1579985351562598,69.53115453027196,22.141147374496313,0.5554049191615856,6,-0.3292350769042969,0.3116779327392578,-0.37752342224121094,-1.4969253540039134,-0.9306411743164062,1,-0.010904892785826514,-1.4303683292909253,37.53292465209961,-1.4680650439573646,37.79631423950195,-1.9615307486631015,37.73485565185547,-0.010904892785826514
7120,2008-06-04,38.12994003295898,38.27919387817383,37.75241470336914,37.79631423950195,2485754.0,0.007656671892692035,-1.4999909480963847,1.4074121755362503,42.97354721158595,42.89076220672524,-0.677809144606357,-0.164341124069999,-0.21889639680313877,-2.0769269990059698,13.575781597738162,0.5267791748046875,-0.47257091616011593,0.22563781738280397,-0.8817189694577863,1.3329946042233942,-0.3280405760374876,0.7793162108030955,-1.357704261474609,85.47008864411924,40.74010227556266,0.5536783934202948,6,-0.693592071533196,0.021947860717780543,-0.4719066619872976,-1.7866554260253906,-1.7208099365234304,2,-0.030623973604214094,-2.6923316881872568,37.8402099609375,-1.4303683292909253,37.53292465209961,-1.4680650439573646,37.79631423950195,-0.030623973604214094
7121,2008-06-05,38.726951599121094,38.779632568359375,38.16505813598633,38.28797149658203,3197515.0,0.0156572909804229,1.2580450748444245,1.3157858629285195,48.14813026773681,43.41732515278673,-1.229296659178864,-0.7303419729381488,-0.7840479364875677,-2.6586087107563543,12.981412137274557,0.6496925354003977,-0.5204462667038499,0.7791902542114286,-0.3871308403575995,1.9455113487804567,0.19602970692691457,1.3623508014959427,-1.8341591791015688,96.55151748213329,55.33891817871253,0.5831605472845135,6,-1.040384292602539,-0.5750637054443359,-0.7682151794433594,-2.383666992187507,-2.7743606567382812,3,-0.04602130133870652,-1.4999909480963847,38.12994003295898,-2.6923316881872568,37.8402099609375,-1.4303683292909253,37.53292465209961,-0.04602130133870652
7122,2008-06-06,37.21685791015625,38.48112487792969,37.19929885864258,38.48112487792969,3743551.0,-0.03899335286176042,1.0277774425200652,-2.8800097326983907,38.922155299137536,44.07721446686384,0.2953389528427408,0.7883638775879547,0.7523367124055085,-1.1294742826477489,12.658157778255916,1.5276527404785156,-0.5567442371135769,-0.7107103347778292,-1.9142626872228945,0.4928420176672361,-1.3124865110003583,-0.10893415855530009,-0.13538147530273648,1.111097700802607,-35.98585652289865,0.6017761762225325,6,0.5004386901855469,0.9350299835205078,1.0316057205200195,-0.5882358551025391,-1.1676902770996094,4,-0.006605354392950735,1.2580450748444245,38.726951599121094,-1.4999909480963847,38.12994003295898,-2.6923316881872568,37.8402099609375,-0.006605354392950735
7123,2008-06-09,37.75241470336914,37.96312713623047,37.26953506469727,37.96312713623047,2772782.0,0.014390166803058824,5.5833046689718175,0.1666676724398045,45.21126208934176,44.67720861876592,-0.08541294452645332,0.259180773044406,0.25549695464013666,-1.6412809548118403,12.65867626917096,0.7462692260742188,-0.4495763062556648,-0.1707637786865206,-1.3762965198069708,1.0347689624339296,-0.7735301492467457,0.4320025918737045,-0.5531158447265625,34.99993965361173,-4.107689073855219,0.6027663705602251,6,0.16681289672851562,0.13608360290527344,0.6453037261962891,-0.9877071380615234,-1.0096588134765625,0,-0.008139588578627621,1.0277774425200652,37.21685791015625,1.2580450748444245,38.726951599121094,-1.4999909480963847,38.12994003295898,-0.008139588578627621
7124,2008-06-10,37.86655044555664,38.13871765136719,37.33977127075195,37.52414321899414,2380054.0,0.003023269983769117,-1.246910269064069,-1.6249977370240962,47.510681575032464,45.09227019578437,-0.11533181201036768,0.10550888754982424,0.1652205111217242,-1.7272571359663402,11.902732156173675,0.7989463806152344,-0.41116912409555795,-0.02809429168701172,-1.2091640762232814,1.152975492849258,-0.6186291839551501,0.5624406005811267,0.9130821228027344,42.22219540160521,0.33080321170286453,0.5905348922681352,6,0.12291526794433594,-0.03951072692871094,0.515803337097168,-1.1018428802490234,-0.6409149169921875,1,-0.027822929134359353,5.5833046689718175,37.75241470336914,1.0277774425200652,37.21685791015625,1.2580450748444245,38.726951599121094,-0.027822929134359353
7125,2008-06-11,37.09394073486328,37.78753280639648,37.023704528808594,37.78753280639648,3158561.0,-0.020403488081233934,1.2025288608026823,-2.0256350267379473,45.94223080187186,44.502249701250534,0.696067327814859,0.8162468304559951,0.9246169482295272,-0.9235451955594556,11.16855394489181,0.8428459167480469,-0.2818052255411203,-0.7348566055297852,-1.9413128539289062,0.47159964286933587,-1.3380847297293457,-0.13162848133022464,1.656894607543947,3.9999478607708783,-40.88229634520794,0.6032281241995593,6,0.8077278137207031,0.7330989837646484,1.2884130477905273,-0.32923316955566406,0.30728912353515625,2,-0.004970406071439615,-1.246910269064069,37.86655044555664,5.5833046689718175,37.75241470336914,1.0277774425200652,37.21685791015625,-0.004970406071439615
7126,2008-06-12,37.40122985839844,37.85776901245117,37.10272216796875,37.10272216796875,2470719.0,0.008284078678282514,-4.058809998466493,-0.43037932912040305,50.617291308810145,44.62627923249437,0.3760189609290592,0.4256786784659994,0.5958082840231356,-1.20057335645744,9.86807631428096,0.7638282775878906,-0.2073742213758507,-0.3608423233032241,-1.5019439049404397,0.7802592583339916,-0.9313931141218319,0.20970846751538375,1.2805202514648428,25.903668067864754,-22.338070588566165,0.5705507908186079,6,0.5004386901855469,0.4258098602294922,1.0206317901611328,-0.6365222930908203,0.0,3,-0.026525859329198376,1.2025288608026823,37.09394073486328,-1.246910269064069,37.86655044555664,5.5833046689718175,37.75241470336914,-0.026525859329198376
7127,2008-06-13,37.87532806396485,38.261634826660156,37.51536560058594,37.51536560058594,2823809.0,0.012676005772038978,-3.1463724804476376,1.2058733323110191,59.32678403084979,46.89848823332799,-0.09576294848766764,-0.13631063446363356,0.11799261314970266,-1.6344774191354858,8.416573240392289,0.8604049682617188,-0.14557547542404592,0.16461677551270526,-0.8452736398822509,1.1745071909076614,-0.3403284321847764,0.6695619832101869,0.7401002226562454,68.79414266168752,14.526941215611785,0.5049452076974786,6,0.02634048461913352,-0.04828834533692117,0.5465335845947195,-1.1106204986572337,0.05267715454100852,4,-0.05076489683032892,-4.058809998466493,37.40122985839844,1.2025288608026823,37.09394073486328,-1.246910269064069,37.86655044555664,-0.05076489683032892
7128,2008-06-16,37.954345703125,38.07726287841797,37.445125579833984,37.65583801269531,2423564.0,0.0020862562306180887,1.3225738633178226,0.8292744960895112,56.06060007583892,48.301409184467246,-0.12149164168664583,-0.27361076440976007,0.02109808609710484,-1.6783211614488067,6.931099308813596,0.6321372985839844,-0.15106372861814066,0.2717292785644503,-0.6729637749661777,1.2164223320950782,-0.20061724820086368,0.7440758053297643,0.5974136331835993,75.1771869491797,17.715397711527764,0.47234652676531363,6,-0.052677154541015625,-0.1273059844970703,0.44995689392089844,-1.1896381378173828,-0.5092201232910156,0,-0.05019657261306698,-3.1463724804476376,37.87532806396485,-4.058809998466493,37.40122985839844,1.2025288608026823,37.09394073486328,-0.05019657261306698
7129,2008-06-17,37.66461944580078,38.22651290893555,37.66461944580078,38.01580429077149,2299299.0,-0.0076335463556775895,-2.1999869651644017,-1.1764683330777725,52.91545032545902,49.4060650860087,0.15724358701550045,-0.03986313756647775,0.3053453314125676,-1.3446552896325485,5.598629842309576,0.5618934631347656,-0.1584485641034803,0.016243553161622515,-0.8748053544212979,0.907292460744543,-0.42928090062984126,0.4617680069530863,0.8260176982078207,51.77310209666087,-7.664074423175002,0.44552445379146044,6,0.23704910278320312,0.16242027282714844,0.6870050430297852,-0.8999118804931641,-1.3959617614746094,1,-0.024475583969055137,1.3225738633178226,37.954345703125,-3.1463724804476376,37.87532806396485,-4.058809998466493,37.40122985839844,-0.024475583969055137
7130,2008-06-18,37.26953506469727,37.62071990966797,37.181739807128906,37.45390701293945,2695899.0,-0.010489535986737741,-1.4390326614527034,0.5249997284408942,46.120056516044215,49.18072355804286,0.4665021921638157,0.29934735008554014,0.697039750907301,-0.9073424532560423,4.788216805939295,0.482879638671875,-0.10130953485915484,-0.33362579345702414,-1.2039400814349364,0.5366884945208881,-0.7687829374459767,0.10153135053192841,1.1624247747033323,14.393914457443291,-40.4126565886596,0.43515714398895555,6,0.4828796386718679,0.557504653930657,1.0820894241332937,-0.5048274993896555,-1.19403076171875,2,-0.0011778933130400793,-2.1999869651644017,37.66461944580078,1.3225738633178226,37.954345703125,-3.1463724804476376,37.87532806396485,-0.0011778933130400793
7131,2008-06-19,37.68217849731445,37.901668548583984,37.05004501342773,37.181739807128906,2132322.0,0.011071869608806795,-1.2298821872518286,-2.7142886700323814,49.10096369960649,50.311702269206066,-0.12284621362801573,-0.11358777069043668,0.2922412513934205,-1.2855833228751834,4.546047430947822,0.8516235351562571,-0.07630050140841149,0.07550563812255717,-0.7955243773147771,0.9465356535598914,-0.3600093695961135,0.5110206458412279,0.6934511296624706,52.17388566516931,0.6025727546059159,0.43551500771866714,6,-0.039508819580078125,0.14486122131347656,0.6694459915161133,-0.9174709320068359,-2.2036895751953125,3,-0.007455743009551319,-1.4390326614527034,37.26953506469727,-2.1999869651644017,37.66461944580078,1.3225738633178226,37.954345703125,-0.007455743009551319
7132,2008-06-20,37.40122985839844,37.6119384765625,37.137840270996094,37.38367080688477,3828976.0,-0.007455743009551319,1.160017379969585,0.035087318103151514,48.96551434819583,50.72884140907874,0.20898270340423153,0.18296490411988486,0.5784979885259247,-0.9716567155148539,4.703910424048944,0.5443382263183594,-0.07922306765753007,-0.20939388275146342,-1.0756951429245376,0.6569073774216108,-0.6425445128380005,0.22375674733507367,0.9203227646517504,29.850780145523824,-19.682821970512602,0.43315063008653565,6,0.2414398193359375,0.3819122314453125,0.818699836730957,-0.6365222930908203,-1.7998237609863281,4,0.0,-1.2298821872518286,37.68217849731445,-1.4390326614527034,37.26953506469727,-2.1999869651644017,37.66461944580078,0.0
7133,2008-06-23,37.23441696166992,37.56804275512695,37.137840270996094,37.27831268310547,2437346.0,-0.00446009121518387,-2.6296487021451216,-2.499891375191105,45.134003724759964,50.4647660923818,0.32921042490235664,0.4124107830289674,0.7728482129519065,-0.7715198028502925,4.1144200250233425,0.4302024841308594,-0.16533720887834846,-0.402545738220212,-1.1808087151365498,0.37571723869612583,-0.7916772266783809,-0.013414249762043085,1.0352217376106054,15.671651470150053,-30.03808584964883,0.38913148845817,6,0.4082527160644531,0.4916572570800781,0.9547834396362305,-0.4697093963623047,-0.7374916076660156,0,0.018627611587148873,1.160017379969585,37.40122985839844,-1.2298821872518286,37.68217849731445,-1.4390326614527034,37.26953506469727,0.018627611587148873
7134,2008-06-24,36.93590927124024,37.31343460083008,36.725196838378906,36.92712783813477,3255832.0,-0.008016983070715744,-1.8510705173241633,-0.20005214217432868,40.422524178683695,49.851465356472005,0.5384473976768476,0.7230991213661966,1.0937280364106527,-0.45692653568736574,3.9451802389713206,0.5882377624511719,-0.07983015812256156,-0.6852500915527244,-1.5079937994876786,0.1374936163822298,-1.096621945520198,-0.27387823758525087,1.2838920612214082,17.910539712391778,-21.829184421353464,0.4113718539674766,6,0.5575065612792898,0.7506580352783132,1.2532911300659109,-0.1712017059326243,0.5618972778320241,1,0.013786483631803792,-2.6296487021451216,37.23441696166992,1.160017379969585,37.40122985839844,-1.2298821872518286,37.68217849731445,0.013786483631803792
7135,2008-06-25,37.27831268310547,37.64706039428711,36.78665542602539,36.78665542602539,3158561.0,0.009270203945725974,-2.5000193971369824,55.98827106863597,37.88546199293065,48.43681765470762,0.25138312078720304,0.3983533338922882,0.7710607541220682,-0.7725386927646696,3.966536000859107,0.8604049682617188,-0.0683394125593253,-0.3410905838012681,-1.166744631615046,0.4845634640125098,-0.7539176077081535,0.0717364401056173,0.8518123797112196,47.01480196494869,13.864002602893223,0.41282702390688725,6,0.2151031494140625,0.40825462341308594,0.9108877182006836,-0.5136051177978516,0.4302024841308594,2,-0.027084246204009954,-1.8510705173241633,36.93590927124024,-2.6296487021451216,37.23441696166992,1.160017379969585,37.40122985839844,-0.027084246204009954
7136,2008-06-26,36.76031494140625,37.19929885864258,36.69886016845703,36.80421447753906,3018806.0,-0.013895418124275083,-5.000137211855105,-0.08928890095821856,45.42251474066524,46.891898844687105,0.7475155296719649,0.8849703625975707,1.2748787508010366,-0.22726557546062054,3.991690248877508,0.5794525146484375,-0.09945707433974604,-0.8103612899780259,-1.7182580960423266,0.09753551608627475,-1.2643096930101763,-0.3564128869458756,1.2855144279441717,6.481202100054312,-29.453293222167915,0.453948403032151,6,0.7023715972900391,0.9262523651123047,1.4530296325683594,0.0043926239013671875,1.3696250915527273,3,-0.01862907430252636,-2.5000193971369824,37.27831268310547,-1.8510705173241633,36.93590927124024,-2.6296487021451216,37.23441696166992,-0.01862907430252636
7137,2008-06-27,36.55838394165039,36.76909637451172,36.215980529785156,36.725196838378906,3212891.0,-0.005493179263499903,3.3447748895048317,3.7998783454987834,37.16980513358631,44.79292162888127,0.8303083983256485,1.042872121184665,1.4565946671702505,0.016604122447489544,4.1208079198048395,0.5531158447265625,-0.0665240466821615,-0.9503957748413114,-1.9569546337079586,0.05616308402533576,-1.4536752042746315,-0.4471163454079914,1.3796878916285564,23.92622664594601,-11.625551150873754,0.5032794294333232,6,0.6628627777099609,0.939422607421875,1.7471466064453125,0.20632362365722656,2.291484832763672,4,-0.029538915649412578,-5.000137211855105,36.76031494140625,-2.5000193971369824,37.27831268310547,-1.8510705173241633,36.93590927124024,-0.029538915649412578
7138,2008-06-30,36.78665542602539,37.20807647705078,36.26865768432617,36.54960632324219,3526800.0,0.006244025576714218,-1.351644154145121,-1.4210478172379886,38.67403359125564,43.21054199174756,0.46821939589980843,0.7966711531430306,1.1993054685970677,-0.1578821369332033,4.3857500330257535,0.9394187927246094,-0.08835230898891666,-0.6848108291626005,-1.74167292969274,0.372051271367539,-1.2132418794276703,-0.15637977889753074,0.9792072769041766,39.877222117078816,4.955672665199479,0.5284310502650699,6,0.2721691131591797,0.711151123046875,1.4749774932861328,-0.021947860717773438,2.2388038635253906,0,-0.03221954578058095,3.3447748895048317,36.55838394165039,-5.000137211855105,36.76031494140625,-2.5000193971369824,37.27831268310547,-0.03221954578058095
7139,2008-07-01,37.42756652832031,37.54170227050781,36.30377578735352,36.30377578735352,4614203.0,0.01742238034071164,-1.2031263259729612,4.740750873014566,53.59848453677815,44.04147843849577,-0.23451571273426453,0.1299219370870759,0.5404713790704108,-0.7446603219402306,4.625902052824495,1.2379264831542898,-0.20269453535810555,-0.023267555236813564,-1.0658341915688965,1.0192990810952693,-0.544550873402855,0.4980157629292279,0.18330795729481508,84.66236082196674,43.93626997172511,0.5212833181660409,7,-0.3687419891357422,0.07024002075195312,0.5618972778320312,-0.6628589630126953,0.9745407104492188,1,-0.024865126446631747,-1.351644154145121,36.78665542602539,3.3447748895048317,36.55838394165039,-5.000137211855105,36.76031494140625,-0.024865126446631747
7140,2008-07-02,36.962249755859375,37.86655044555664,36.87445068359375,37.4890251159668,5088938.0,-0.012432461301186803,-1.8249919890507975,-0.46874862098813924,45.421253000082736,43.632621694104245,0.2040910942124512,0.5304703806076532,0.9914287818025542,-0.22330149218968387,4.891869574812026,0.9920997619628906,-0.3142812672739481,-0.4301998138427763,-1.4429962950625637,0.5825966673770111,-0.9365980544526664,0.07619842676711386,-0.7462692260742188,45.21282127727434,2.503903130976717,0.5063982406098921,7,0.07901573181152344,0.5355567932128906,1.0272140502929688,-0.1975421905517578,2.554870605468757,2,0.014489291013136896,-1.2031263259729612,37.42756652832031,-1.351644154145121,36.78665542602539,3.3447748895048317,36.55838394165039,0.014489291013136896
7141,2008-07-03,36.94468688964844,37.45390701293945,36.839332580566406,37.19929885864258,2049175.0,-0.00047515685129939644,-1.6415097433206811,0.48334069562824516,39.27124580238058,42.555480744569216,0.11850094581403425,0.42969500051722775,0.9884714639746122,-0.15693995687077233,4.419216310136681,0.6145744323730469,-0.3912465973041179,-0.35864944458008097,-1.1708092370188368,0.45351034785867483,-0.7647293407994553,0.04743045163929338,-0.6956949615478507,44.14877266938919,4.543677787356543,0.4060798962193775,7,0.09657859802246094,0.5531196594238281,1.0228281021118164,-0.1799793243408203,2.9060592651367188,3,0.020674915445065167,-1.8249919890507975,36.962249755859375,-1.2031263259729612,37.42756652832031,-1.351644154145121,36.78665542602539,0.020674915445065167
7142,2008-07-07,36.97102737426758,37.41878890991211,36.57594299316406,37.023704528808594,3978413.0,0.000712970844706895,1.0,0.20689190201513222,38.52458943413353,41.821101378944064,0.027623650565026026,0.404744681607653,0.9284739980535193,-0.14588913528027092,4.246982198444322,0.8428459167480469,-0.3915618232135074,-0.3200174331665053,-1.1450272710126441,0.5049924046796335,-0.7325223520895747,0.09248748575656407,-0.6896842758178678,43.95599673413261,8.484925903813512,0.4125049189230687,7,0.07023811340332031,0.5267791748046875,0.9679536819458008,-0.20631980895996094,2.7129058837890625,0,0.03134650944263506,-1.6415097433206811,36.94468688964844,-1.8249919890507975,36.962249755859375,-1.2031263259729612,37.42756652832031,0.03134650944263506
7143,2008-07-08,37.445125579833984,37.45390701293945,36.70763778686523,36.99736785888672,3888090.0,0.012823506384255445,2.2075487166034358,-8.500036208269968,47.54416860083466,42.61239520362749,-0.462029664143742,-0.09861107065907504,0.42326967044197517,-0.5867492622546635,4.08482602245706,0.7462692260742259,-0.43625370443699296,0.169445228576663,-0.6304499261128598,0.9693403832661858,-0.2305023487680984,0.5693928059214244,-1.1320783344421343,73.03354879025159,37.98772494633012,0.39994757734476066,7,-0.40386009216308594,0.05268096923828125,0.4411783218383789,-0.4082508087158203,2.0632171630859375,1,0.037514714474254474,1.0,36.97102737426758,-1.6415097433206811,36.94468688964844,-1.8249919890507975,36.962249755859375,0.037514714474254474
7144,2008-07-09,36.81299209594727,37.75241470336914,36.81299209594727,37.445125579833984,2564003.0,-0.016881596044830638,-1.972228592118806,-1.411775731190933,45.14922771879135,43.419480284278684,0.16856033114221702,0.47489351700564697,1.0242353105392326,0.07808765517121685,4.343157418318092,0.9394226074218679,-0.4789154181107165,-0.41001033782958274,-1.1844244690237815,0.36440379336461604,-0.7972174034266857,-0.0228032722324798,-0.4688747865521279,18.367250424887864,-18.494013840091952,0.3872070655971,7,0.2282733917236257,0.6848144531249929,1.0294132232665945,0.7023735046386648,2.993854522705064,2,0.060100172999713264,2.2075487166034358,37.445125579833984,1.0,36.97102737426758,-1.6415097433206811,36.94468688964844,0.060100172999713264
7145,2008-07-10,36.909568786621094,37.00614547729492,36.417911529541016,36.90079116821289,2597717.0,0.0026234403990337274,4.826088599225465,-0.01388570394061931,41.19996906400357,42.95030854242739,0.015842634199771055,0.38345590673849017,0.9009328634593459,0.013565944114752426,3.9403724681252665,0.5882339477539062,-0.4807720465859262,-0.30421504974365376,-1.0894124435774444,0.48098234409013685,-0.6968137466605455,0.08838364717323799,-0.5350028145027181,36.84196985981843,1.8384331073398812,0.39259869691689353,7,0.1316967010498047,0.5882377624511719,0.9218626022338867,0.6057968139648438,3.222126007080078,3,0.04043771036115307,-1.972228592118806,36.81299209594727,2.2075487166034358,37.445125579833984,1.0,36.97102737426758,0.04043771036115307
7146,2008-07-11,36.40913009643555,36.953468322753906,35.970149993896484,36.54960632324219,3377591.0,-0.013558508176528594,1.074073180053507,-16.003911342894394,39.238070646304124,43.18011582161826,0.5154299485729723,0.8493022314315084,1.3529956881898286,0.5464189101496544,3.832704386219643,0.9833183288574219,-0.43657047360165535,-0.7550487518310547,-1.6124204433477658,0.10232293968565642,-1.1837345975894067,-0.3263629060727027,1.4574203491210938,24.630465957492348,-10.569434263333598,0.428685845758355,7,0.5092201232910156,0.9657611846923828,1.3849878311157227,1.2247600555419922,3.371379852294922,4,0.08536293662223082,4.826088599225465,36.909568786621094,-1.972228592118806,36.81299209594727,2.2075487166034358,37.445125579833984,0.08536293662223082
7147,2008-07-14,35.95259094238281,36.93590927124024,35.80333709716797,36.76909637451172,2836110.0,-0.01253913929949757,-1.0314956858505604,5.8124100475220635,36.91754960673568,42.98495093444937,0.9800647802258808,1.2167947201524782,1.7262697164345724,1.0232336619105808,4.260036058106631,1.1325721740722727,-0.4149242006192324,-1.1154510498046903,-2.0634712225278733,-0.1674308770815074,-1.5894611361662783,-0.6414409634431024,1.8760314941406264,7.657665592174408,-28.772644369319234,0.4740100863615906,7,0.8823528289794922,1.1896400451660156,1.9666366577148438,2.1992969512939453,2.8358192443847656,0,0.10842487593312766,1.074073180053507,36.40913009643555,4.826088599225465,36.909568786621094,-1.972228592118806,36.81299209594727,0.10842487593312766
7148,2008-07-15,36.04916763305664,36.417911529541016,35.34679412841797,35.759437561035156,2741231.0,0.002686223388701059,1.085472688178432,-0.354841573149195,40.56074963697366,41.53631372335998,0.8581138737584908,1.022597711395548,1.6058372565150734,0.9502233723546141,4.983832567709833,1.0711174011230469,-0.4161428226135513,-0.9236154556274414,-1.8794960025818028,0.032265091326920015,-1.4015557291046221,-0.4456751821502607,1.6984433898925815,29.19718562238055,-9.180186337995792,0.47794027347718,7,0.5575046539306641,0.7550468444824219,1.8854246139526367,2.102720260620117,2.7568016052246094,1,0.10082800418578786,-1.0314956858505604,35.95259094238281,1.074073180053507,36.40913009643555,4.826088599225465,36.909568786621094,0.10082800418578786
7149,2008-07-16,36.74275588989258,36.76909637451172,35.77699661254883,36.11062240600586,2057717.0,0.01924006301326986,1.8974264705882353,2.181801424602704,44.695653619490116,41.455691569960806,0.06388814207982563,0.27026106272300865,0.8863376649207666,0.27522168388379953,5.34920867901218,0.9920997619628906,-0.33811340089480524,-0.1839340209960909,-1.0867826755145202,0.7189146335223384,-0.6353583482553091,0.2674903062631273,0.8608061193847689,84.12695493449259,44.90715847772172,0.45142432725921483,7,-0.19315147399902344,0.061458587646484375,1.161107063293457,1.4091320037841797,2.519756317138672,2,0.07526890093151994,1.085472688178432,36.04916763305664,-1.0314956858505604,35.95259094238281,1.074073180053507,36.40913009643555,0.07526890093151994
7150,2008-07-17,37.22563552856445,37.42756652832031,36.44424819946289,36.81299209594727,3142273.0,0.013142172571892097,1.4086020500649405,0.6527789511797607,54.640986599156435,43.16344054738035,-0.42208828110937446,-0.22775306648286886,0.38035929021982184,-0.1894392471210793,5.156721769526181,0.9833183288574219,-0.2680376243599909,0.30114059448241903,-0.5984059422688972,1.2006871312337353,-0.1486326738932391,0.7509138628580772,0.24252040786133477,90.29538262977073,44.99556358399146,0.44977326837565973,7,-0.6760311126708984,-0.4214210510253906,0.6826171875,0.9262523651123047,2.396839141845703,3,0.06933961108890241,1.8974264705882353,36.74275588989258,1.085472688178432,36.04916763305664,-1.0314956858505604,35.95259094238281,0.06933961108890241
7151,2008-07-18,37.40122985839844,37.4890251159668,36.94468688964844,37.33099365234375,3391031.0,0.004717027052479672,3.428633499891375,0.17021040565026363,58.45072200246777,45.37745527719526,-0.5879396878335186,-0.44846773246708693,0.19426889706580397,-0.3430854641154255,5.428373902211892,0.5443382263183594,-0.3296178877599587,0.49078235626220845,-0.36673782182121784,1.3483025343456347,0.062022267220491756,0.9195424453039251,-2.0544357299804688,95.90169043027353,45.91962815731975,0.4287600890417144,7,-0.8516254425048828,-0.597015380859375,0.46312427520751953,0.7506580352783203,1.3169441223144531,4,0.0730046831518727,1.4086020500649405,37.22563552856445,1.8974264705882353,36.74275588989258,1.085472688178432,36.04916763305664,0.0730046831518727
7152,2008-07-21,37.40122985839844,37.41000747680664,36.75153732299805,37.2607536315918,3422126.0,0.0,7.333405749873271,2.0000543124049535,56.45757226675391,46.3678334622974,-0.5816663902197803,-0.4727034859919286,0.19119839792954707,-0.3214752656732358,5.662483770583447,0.6584701538085938,-0.3104506022457869,0.49078235626220845,-0.36673782182121784,1.3483025343456347,0.062022267220491756,0.9195424453039251,-2.0115911102294888,95.90169043027353,42.79734225349526,0.4287600890417144,7,-0.8516254425048828,-0.597015380859375,0.46312427520751953,0.7506580352783203,1.4310798645019531,0,0.06361502280379594,3.428633499891375,37.40122985839844,1.4086020500649405,37.22563552856445,1.8974264705882353,36.74275588989258,0.06361502280379594
7153,2008-07-22,37.92800521850586,37.92800521850586,37.17295837402344,37.357330322265625,2465593.0,0.01408443952516536,1.6461540518318973,4.062430414120842,55.38752549266659,47.505422103839095,-1.1541088291813608,-0.9959137194516217,-0.339665495601281,-0.8160682347446198,6.116271690617045,0.7550468444824219,-0.24391580694184256,0.9828783035278335,0.020503682621942687,1.9452529244337242,0.5016909930748881,1.4640656139807788,-2.4963787429809514,100.0,48.785416884931855,0.4811873104529452,7,-1.2906055450439453,-1.1413516998291016,-0.06365108489990234,0.22388267517089844,1.3959617614746094,1,0.022685215404945946,7.333405749873271,37.40122985839844,3.428633499891375,37.40122985839844,1.4086020500649405,37.22563552856445,0.022685215404945946
7154,2008-07-23,37.445125579833984,38.05092239379883,37.23441696166992,37.98068618774414,4126597.0,-0.01273147996816526,1.41557855296866,-0.9384688400323532,55.178866731418026,49.05863295577403,-0.6393675889574482,-0.49848650554355345,0.11418367461163825,-0.298721087900816,5.99962396223731,0.8165054321289062,-0.1838214143509802,0.47453784942626953,-0.5134139887917826,1.4624896876443216,-0.01943806968275652,0.9685137685352956,-1.913643954589837,62.294980768317586,9.89485639393159,0.4939759191090276,7,-0.7462673187255859,-0.6584720611572266,0.41922855377197266,0.7067623138427734,2.001758575439453,2,0.03634234462763142,1.6461540518318973,37.92800521850586,7.333405749873271,37.40122985839844,3.428633499891375,37.40122985839844,0.03634234462763142
7155,2008-07-24,36.26865768432617,36.81299209594727,36.16329956054688,36.81299209594727,5313549.0,-0.0314184523964155,1.3871080774243563,1.016382466487185,44.19307548081112,49.609189048497036,0.4879382474144762,0.6308038715172515,1.2482009360428918,0.9019381350313722,6.394214161509529,1.2818260192871023,-0.23705603943375309,-0.6514472961425781,-1.6757080510579243,0.37281345877276806,-1.1635776736002512,-0.13931691868490503,-0.5860096129687449,5.581524122474278,-45.88519682364326,0.5121303774576748,7,0.43020057678222656,0.43020057678222656,1.5956964492797852,1.883230209350586,2.6953468322753906,3,0.082546603978644,1.41557855296866,37.445125579833984,1.6461540518318973,37.92800521850586,7.333405749873271,37.40122985839844,0.082546603978644
7156,2008-07-25,36.07550430297852,36.6022834777832,35.95259094238281,36.57594299316406,3075300.0,-0.005325628067870958,1.3491934315882397,0.9193589078727656,42.521979562192634,50.23190348799225,0.702684786837402,0.8116353949092314,1.385311677173469,1.1175641574868393,6.757545891359959,0.6496925354003906,-0.2376579299416619,-0.8103601455688434,-1.9007624966197199,0.28004220548203307,-1.3555613210942852,-0.2651589700434016,-0.25075977227461266,5.857671366111616,-44.635797051263026,0.5452011755254399,7,0.6233539581298757,0.6233539581298757,1.7142229080200124,2.076383590698235,3.5469703674316335,4,0.09832074245290001,1.3871080774243563,36.26865768432617,1.41557855296866,37.445125579833984,1.6461540518318973,37.92800521850586,0.09832074245290001
7157,2008-07-28,35.47848892211914,35.99648666381836,35.452152252197266,35.84723281860352,2815380.0,-0.016549051562671835,-1.5833514374683177,0.7368413028730227,33.90803951900972,49.49271347488514,1.3693815136988476,1.3951285659322679,1.912813868088648,1.7349301827779868,6.611077213765104,0.6233520507812571,-0.24349408977874276,-1.3533807754516616,-2.6068220042230266,-0.09993954668029659,-1.980101389837344,-0.7266601610659791,2.5724334716796875,1.0134282174584441,-44.70268103570501,0.626720614385684,7,1.2730484008789062,1.2203693389892578,2.2563657760620117,2.673398971557617,4.688323974609382,0,0.09131406542441445,1.3491934315882397,36.07550430297852,1.3871080774243563,36.26865768432617,1.41557855296866,37.445125579833984,0.09131406542441445
7158,2008-07-29,35.60140609741211,35.81211471557617,35.35557556152344,35.38191223144531,3565640.0,0.003464554974784706,-2.3548432309697676,-0.5952474551021982,39.18497603471587,48.88041596546578,1.3145040640727785,1.24256984252456,1.7328322037331318,1.6341261170172032,7.2377270003925505,0.4565391540527344,-0.19691124767242485,-1.171201133728026,-2.5403769429642367,0.19797467550818482,-1.8557890383461313,-0.48661322910992055,2.397540893554691,9.120552982086675,-38.400372125292776,0.6845879046181046,7,1.1018428802490234,1.097452163696289,2.111499786376953,2.5504817962646484,3.4679527282714915,1,0.09075213536925819,-1.5833514374683177,35.47848892211914,1.3491934315882397,36.07550430297852,1.3871080774243563,36.26865768432617,0.09075213536925819
7159,2008-07-30,36.496925354003906,36.69886016845703,35.69798278808594,35.8999137878418,2746243.0,0.02515404178535774,-1.0000076227355712,2.719946471089174,46.77639687879214,48.00657266320309,0.4251563179993809,0.2885484855611793,0.7948556249368011,0.7791891310704386,7.509676350875974,1.0974540710449219,-0.07111016008352777,-0.22914981842041016,-1.5675129624760444,1.1092133256352241,-0.8983313904482273,0.440031753607407,1.3962867797851573,78.31321832311185,28.225280143661486,0.6691815720278164,7,0.20632362365722656,0.2019329071044922,1.1874465942382812,1.6549625396728516,2.27392578125,2,0.07745972019712677,-2.3548432309697676,35.60140609741211,-1.5833514374683177,35.47848892211914,1.3491934315882397,36.07550430297852,0.07745972019712677
7160,2008-07-31,37.497806549072266,37.88410949707031,36.87445068359375,37.01492309570313,5206369.0,0.027423712692514757,-1.6436801126687408,0.808834335444037,57.88805970149254,47.94405462976139,-0.5957017298530971,-0.7063688253838905,-0.23206714726246247,-0.17487771880384173,7.564230065380439,1.3871841430664062,0.05811698780552632,0.7449535369873033,-0.6341174989598812,2.1240245729344878,0.055418019013707465,1.434489054960899,-2.142230987548828,84.72225574799349,30.116433711427234,0.6895355179735929,7,-0.7945575714111328,-0.7989482879638672,0.09218502044677734,0.6540813446044922,2.7480239868164062,3,0.05197844315641431,-1.0000076227355712,36.496925354003906,-2.3548432309697676,35.60140609741211,-1.5833514374683177,35.47848892211914,0.05197844315641431
7161,2008-08-01,37.70851516723633,37.91044616699219,36.98858642578125,37.68217849731445,3167787.0,0.005619225164232411,3.2857396208345895,0.05454042738081211,63.19260419693939,48.69239151089311,-0.8473454500220114,-0.9032282697930327,-0.4487914108037785,-0.3482863042572859,7.689778964793634,0.9218597412109375,0.12775396915110804,0.9174707412719698,-0.5248259372180186,2.3597674197619583,0.19632240202697915,1.6386190805169605,-2.3023689270019503,92.09623378484913,30.248413982143717,0.7211483392449926,8,-1.0052661895751953,-1.0096569061279297,-0.11852359771728516,0.4433727264404297,1.6856880187988281,4,0.03329458462623558,-1.6436801126687408,37.497806549072266,-1.0000076227355712,36.496925354003906,-2.3548432309697676,35.60140609741211,0.03329458462623558
7162,2008-08-04,38.12994003295898,38.33187103271485,37.56804275512695,37.74363327026367,2734511.0,0.011175854150014652,-1.0714330050484344,14.668018539976556,64.90566285222715,49.74996232862206,-1.2902118644256433,-1.3000319422111488,-0.8621187854966692,-0.7302828453571877,8.40556381886795,0.7638282775878977,0.11255789983156461,1.28094997406005,-0.2800306404017334,2.8419305885218336,0.5004596668291583,2.061440281290942,-2.6236217956542873,93.21535775898485,26.11230126167763,0.7804903072308934,8,-1.2862167358398366,-1.290607452392571,-0.5553131103515554,0.021947860717780543,1.0184364318847727,0,0.03914337751806207,3.2857396208345895,37.70851516723633,-1.6436801126687408,37.497806549072266,-1.0000076227355712,36.496925354003906,0.03914337751806207
7163,2008-08-05,38.84986877441406,38.884986877441406,38.0684814453125,38.35820770263672,2741004.0,0.018880930335394952,1.906244483971269,1.272721886479464,65.03760442421645,50.84537762782188,-2.0848686479722147,-2.01250716071263,-1.5456048462627194,-1.4038134691962085,9.27816830061952,0.8165054321289062,0.07842234402625081,1.9306415557861314,0.14628791036296462,3.714995201209298,1.038464733074548,2.8228183784977148,-3.1740173693847638,98.89808415544124,32.54606143215722,0.8921768227115839,8,-1.7295875549316406,-1.733978271484375,-1.490342140197754,-0.8867416381835938,0.7726058959960938,1,0.03389829010649792,-1.0714330050484344,38.12994003295898,3.2857396208345895,37.70851516723633,-1.6436801126687408,37.497806549072266,0.03389829010649792
7164,2008-08-06,39.02545928955078,39.03424072265625,38.24407577514648,38.63037872314453,2564003.0,0.0045197196458064415,2.8297711052768157,0.8035628384774142,63.43381366862844,52.98323742646826,-2.249246641553839,-2.122677304707139,-1.6995092672434566,-1.52422408410321,9.777725578426018,0.7901649475097727,0.06344490875749642,1.9956087112426744,-0.020316687222738494,4.011534109708087,0.9876460120099679,3.003571410475381,-3.0928770467285105,99.59341264907026,34.771784997877745,1.007962699232706,8,-1.8305511474609375,-1.8349418640136719,-1.7471437454223633,-1.0623321533203125,0.7199325561523509,2,0.0011248947977038348,1.906244483971269,38.84986877441406,-1.0714330050484344,38.12994003295898,3.2857396208345895,37.70851516723633,0.0011248947977038348
7165,2008-08-07,38.40210723876953,38.84986877441406,38.05970001220703,38.67427444458008,2107378.0,-0.015972958733330156,1.5352091990037269,-0.6888903908543179,57.00245857624628,54.592179539140886,-1.4432079466282772,-1.4564476251055112,-1.0632487044138799,-0.8404857506327374,10.884232000695208,0.96575927734375,-0.0010603549428509496,1.2976297378540025,-0.8080530162317459,3.403312491939751,0.2447883608111283,2.3504711148968767,-2.159359147963862,69.09871404702231,7.869420424358175,1.0528413770428757,8,-1.2071990966796875,-1.2115898132324219,-1.1237916946411133,-0.4389801025390625,0.482879638671875,3,0.009602178708362663,2.8297711052768157,39.02545928955078,1.906244483971269,38.84986877441406,-1.0714330050484344,38.12994003295898,0.009602178708362663
7166,2008-08-08,39.51712036132813,39.5346794128418,38.31431198120117,38.36698913574219,3255945.0,0.02903520673034632,1.0592585917233655,-4.225825893170026,62.8055312374177,57.803011952297325,-2.2559221175380557,-2.4524159761314976,-2.1657163580595906,-1.9096043687548203,11.671617402188994,1.220367431640625,-0.00287385128075357,2.2572433471679787,-0.07853700136006125,4.593023695696019,1.0893531729039623,3.425133521431995,-2.995223007337408,99.1071532484263,40.517815419761334,1.16789017426402,8,-2.071992874145515,-2.0763835906982493,-2.24758434295655,-1.5539932250976634,-0.5092201232910227,4,0.018440366299404376,1.5352091990037269,38.40210723876953,2.8297711052768157,39.02545928955078,1.906244483971269,38.84986877441406,0.018440366299404376
7167,2008-08-11,39.850746154785156,40.06145858764648,39.183494567871094,39.24495315551758,2505003.0,0.00844256338535021,-1.409638428075593,0.5267164179104445,61.915140775650165,60.32858581240114,-2.1278908946207835,-2.6129977070067483,-2.4846425584424665,-2.1943689740146297,12.405100062675078,0.8779640197753835,0.17440569105581005,2.3959613800048842,-0.12382169549928079,4.915744455509049,1.1360698422528017,3.6558529177569667,-2.9673149537323056,89.47363406123722,34.63028466420921,1.2598915377520834,8,-1.9710254669189453,-2.1466197967529297,-2.581210136413574,-1.8876190185546875,-2.625110626220703,0,-0.011456321720469953,1.0592585917233655,39.51712036132813,1.5352091990037269,38.40210723876953,2.8297711052768157,39.02545928955078,-0.011456321720469953
7168,2008-08-12,39.68393325805664,39.920982360839844,39.47322082519531,39.58735656738281,1555646.0,-0.00418594161526098,-1.756743426846883,0.15942193255879852,64.43942865240857,62.29114489835852,-1.476321761616589,-2.276639732907711,-2.296274242571201,-1.98856132934975,12.568609024928412,0.44776153564453125,0.3973449427788083,2.04741020202637,-0.5680086294839128,4.662829033536653,0.7397007862712286,3.3551196177815115,-2.3555782228806805,81.14031660851217,26.114310815849308,1.3077094157551412,8,-1.2159786224365234,-1.979806900024414,-2.4143972396850586,-1.7208061218261719,-1.448638916015625,1,-0.013495557250594925,-1.409638428075593,39.850746154785156,1.0592585917233655,39.51712036132813,1.5352091990037269,38.40210723876953,-0.013495557250594925
7169,2008-08-13,39.50834274291992,39.7629508972168,39.12203598022461,39.49956130981445,1621594.0,-0.004424725593476064,1.474585757419545,0.09092704506853103,73.99221639506541,64.08049564208883,-0.9260200158194323,-1.985007430166469,-2.1106304989121583,-1.786096443457744,13.163878627808826,0.6409149169921875,0.7560629038325999,1.7335403442382784,-0.9737379575532401,4.440818646029797,0.37990119334251915,3.0871794951340377,-1.7973532103980858,72.36850379895938,10.630065486467444,1.3536391508957595,8,-0.9833202362060547,-1.8042163848876953,-2.23880672454834,-1.5452156066894531,-0.3336296081542969,2,0.002888805744976075,-1.756743426846883,39.68393325805664,-1.409638428075593,39.850746154785156,1.0592585917233655,39.51712036132813,0.002888805744976075
7170,2008-08-14,39.80684661865234,39.94732284545898,39.15715408325195,39.28884887695313,1741987.0,0.00755546436545762,-1.0224765177995874,58.987836663769016,77.20873150407975,65.63784312066,-0.9639067326328927,-2.1926359439213527,-2.404745524413933,-2.064969594428767,14.584804203598278,0.7901687622070241,1.1010353785423064,1.9029836654663015,-0.936917259122076,4.742884590054679,0.48303320317211274,3.3229341277604902,-1.7667914184130495,85.4269831704526,15.933448452460595,1.4199504622941899,8,-0.9920959472656179,-2.10272026062011,-2.5373106002807546,-1.843719482421868,-2.0193138122558594,3,-0.0015438241953183995,1.474585757419545,39.50834274291992,-1.756743426846883,39.68393325805664,-1.409638428075593,39.850746154785156,-0.0015438241953183995
7171,2008-08-15,40.13169479370117,40.2370491027832,39.54346084594727,39.89464569091797,2102252.0,0.008160610614572628,2.0980515773958808,0.45762574563665737,85.33337890697416,67.90758934896522,-1.0156899429258957,-2.426862635684543,-2.7405860082371873,-2.3675380374568604,16.080095818102826,0.6935882568359304,1.3695209296737616,2.09130859375,-0.9050663998402371,5.087683587340237,0.5931210969548815,3.5894960905451185,-1.8086431192248753,90.55129424483567,11.883441844961098,1.4981874967951199,8,-0.9833202362060547,-2.339773178100586,-2.86215877532959,-2.168567657470703,-2.9060592651367188,4,-0.031065419057643262,-1.0224765177995874,39.80684661865234,1.474585757419545,39.50834274291992,-1.756743426846883,39.68393325805664,-0.031065419057643262
7172,2008-08-18,39.78050994873047,40.26338958740234,39.60491561889648,40.1229133605957,1572845.0,-0.008750810220599536,1.1126743325031538,-1.4444408683477896,80.67014075721886,69.64453783040992,-0.45343281931565116,-1.990334142366443,-2.356018627019793,-1.9902819743181226,17.813547215135348,0.6584739685058594,1.4842434539290323,1.6211597442626982,-1.456201082646146,4.698520571171542,0.08247933080827607,3.1598401577171202,-1.1512186857250697,57.6923719664842,-28.542864647142963,1.5386804134544227,8,-0.6189651489257812,-1.9754180908203125,-2.6338891983032227,-1.940298080444336,-2.431957244873047,0,-0.01942181514739516,2.0980515773958808,40.13169479370117,-1.0224765177995874,39.80684661865234,1.474585757419545,39.50834274291992,-0.01942181514739516
7173,2008-08-19,38.78841018676758,39.183494567871094,38.1913948059082,38.20017623901367,3098877.0,-0.02493934248810581,-2.2753548354596176,-1.7179558595795408,66.58197615967748,69.99433366274872,0.5912036145659698,-0.9807537176858503,-1.3586415767849616,-0.9748115849689256,18.35279421606509,1.5891151428222656,1.5315111336575953,0.5860397338867216,-2.5017423692637593,3.6738218370372024,-0.9578513176885224,2.1299307854619656,1.4749794006347585,28.813556201568325,-56.01033708574105,1.5438910515752406,8,0.3731346130371094,-0.9833183288574219,-1.7998228073120117,-1.0316047668457031,-0.9306411743164062,1,-0.04028973218232734,1.1126743325031538,39.78050994873047,2.0980515773958808,40.13169479370117,-1.0224765177995874,39.80684661865234,-0.04028973218232734
7174,2008-08-20,38.80596923828125,39.27128982543945,38.551361083984375,38.98156356811523,1949399.0,0.00045268809495224716,-1.1025629599095361,-0.29851104395531924,61.037032459645104,70.44261964979302,0.6026061487640817,-0.9392924419484387,-1.3742899951130667,-0.9770718022712401,18.788762055096065,0.7199287414550781,1.536317070104694,0.5355566024780245,-2.5419238750825954,3.6130370800386444,-1.003183636302289,2.074296841258338,1.4574203491210866,29.661002907057128,-52.896493658202914,1.5387402387803109,8,0.42142295837402344,-0.9964866638183594,-2.1005258560180664,-1.277435302734375,-0.4126434326171875,2,-0.014705853440642236,-2.2753548354596176,38.78841018676758,1.1126743325031538,39.78050994873047,2.0980515773958808,40.13169479370117,-0.014705853440642236
7175,2008-08-21,39.26251220703125,39.33274841308594,38.34064865112305,38.52502059936523,1940400.0,0.011764761393966872,1.2600009558858671,-4.199973930612189,62.58893071763249,70.41855292537244,0.31396323331544806,-1.2227333598704604,-1.7986705374818257,-1.4296645805473318,19.312280467389353,0.9920997619628906,1.50083534195808,0.8424068450927749,-2.1139703601937256,3.7987840503792754,-0.6357817575504754,2.320595447736025,0.9594374847412013,51.69498546471506,-28.43086932330654,1.47818860264325,8,-0.03512001037597656,-1.4530296325683594,-2.5856027603149414,-1.9973678588867188,-2.6953468322753906,3,-0.002236206175566635,-1.1025629599095361,38.80596923828125,-2.2753548354596176,38.78841018676758,1.1126743325031538,39.78050994873047,-0.002236206175566635
7176,2008-08-22,39.622474670410156,39.78928756713867,39.24495315551758,39.48200225830078,1668179.0,0.009168095548263144,1.2962939122318597,0.19047323474491487,62.21263892435116,70.45160827522811,-0.03294793435419763,-1.3737750483617575,-2.1315310221650634,-1.789291221271455,19.780436167813242,0.5443344116210938,1.4818988449094235,1.0250207901001005,-1.759722503128387,3.809764083328588,-0.36735085651414323,2.4173924367143442,0.5588639236450135,69.06773498097273,-9.013982858308822,1.3923716466142437,8,-0.3950824737548828,-1.8129920959472656,-2.9455652236938477,-2.4187889099121094,-2.089550018310547,4,-0.04631063252048728,1.2600009558858671,39.26251220703125,-1.1025629599095361,38.80596923828125,-2.2753548354596176,38.78841018676758,-0.04631063252048728
7177,2008-08-25,38.71817398071289,39.42932510375977,38.639156341552734,39.42932510375977,1522843.0,-0.02282292303091793,1.222224606273846,-5.062567890506243,48.95397083856252,68.73100185146743,0.7753373449664878,-0.22590299196136243,-1.2253615632481427,-0.8836013929055753,19.4567211469483,0.9833183288574219,1.5425235696957458,-0.04126415252685689,-2.407568408974221,2.3250401039205073,-1.224416280750539,1.1418879756968252,1.4233657375793385,32.96711691709758,-40.726604852402225,1.1831521282236805,8,0.5092182159423828,-0.90869140625,-2.041264533996582,-1.5144882202148438,-1.7295875549316406,0,-0.03854878210144752,1.2962939122318597,39.622474670410156,1.2600009558858671,39.26251220703125,-1.1025629599095361,38.80596923828125,-0.03854878210144752
7178,2008-08-26,38.83230972290039,38.99034118652344,38.43722534179688,38.73573303222656,1528082.0,0.0029478596341954155,1.6808664059682934,-0.1358033300433407,48.45072129139095,65.89305795105916,0.5897089793281722,-0.09020149583037096,-1.3388111033634402,-1.0031000428602823,18.93119637407792,0.5531158447265554,1.4548564458195372,-0.08867359161376953,-1.930145384517786,1.752798201290247,-1.0094094880657778,0.8320623048382387,1.2702270971441578,33.939518422549455,-34.97119533162119,0.9207358964520067,8,0.3950824737548828,-1.0228271484375,-2.155400276184082,-1.6286239624023438,-2.8358230590820312,1,-0.03820934241693996,1.222224606273846,38.71817398071289,1.2962939122318597,39.622474670410156,1.2600009558858671,39.26251220703125,-0.03820934241693996
7179,2008-08-27,39.32396697998047,39.43810272216797,38.75329208374024,38.93766403198242,1846661.0,0.012661035632143491,1.2285685910605764,3.9999605008492316,57.55395233689265,63.70919359914948,0.07727377270565228,-0.37861635897532153,-1.8147147378642146,-1.4893251110489416,19.81471328385182,0.6848106384277273,1.3600172798006938,0.2616315841674819,-1.1888904888342111,1.712153657169175,-0.4636294523333646,0.9868926206683284,0.7403469997813517,67.87877351534686,-0.9665134385464427,0.7252610365008476,8,-0.09657478332519531,-1.5144844055175781,-2.611940383911133,-2.120281219482422,-3.0816497802734375,2,-0.03728509812541869,1.6808664059682934,38.83230972290039,1.222224606273846,38.71817398071289,1.2962939122318597,39.622474670410156,-0.03728509812541869
7180,2008-08-28,39.44688415527344,39.50834274291992,39.1922721862793,39.32396697998047,2143940.0,0.0031257572603380357,1.5714108373161195,0.31818855105809396,49.31272247306427,59.70689843982617,-0.11406940506608976,-0.36683441880011003,-1.907388477585343,-1.6026757146648904,20.097053689120898,0.316070556640625,1.2546984379700845,0.2870948791503878,-0.9698228136394178,1.5440125719401934,-0.34136396724451146,0.915553725545287,0.5799714410113097,74.67546940905936,9.25913866250552,0.6284588463949019,8,-0.21949195861816406,-1.6374015808105469,-2.7041282653808594,-2.2431983947753906,-5.645305633544915,3,-0.02670827803438891,1.2285685910605764,39.32396697998047,1.6808664059682934,38.83230972290039,1.222224606273846,38.71817398071289,-0.02670827803438891
7181,2008-08-29,38.96400451660156,39.40298461914063,38.89376449584961,39.20983123779297,2037671.0,-0.012241261864210373,-1.636351068452065,-1.999937930606418,41.56928625416541,55.362359050598,0.20758413327505565,0.2265408531768074,-1.4125557192284788,-1.109716041828122,20.23954554795242,0.5531196594238281,1.0816189192500332,-0.2585592269897461,-1.3205902869226591,0.8034718329431669,-0.789574756956199,0.27245630297670687,1.026141863875651,49.1803395456339,-12.647918865894255,0.5310155299664565,8,0.026336669921875,-1.1545219421386719,-2.265146255493164,-1.7603187561035156,-5.9262542724609375,4,-0.061514189097901184,1.5714108373161195,39.44688415527344,1.2285685910605764,39.32396697998047,1.6808664059682934,38.83230972290039,-0.061514189097901184
7182,2008-09-02,39.622474670410156,40.01755905151367,39.42932510375977,39.43810272216797,2970740.0,0.01689944763064677,-4.826198662485699,-0.7500077589149933,49.46563811982629,53.46054371283676,-0.5315600176581512,-0.33136858483489107,-2.042117625146389,-1.7538944871656668,20.21121999474811,1.0535545349121094,0.8615429530982652,0.3252841949462919,-0.616415451258888,1.2669838411514718,-0.14556562815629803,0.7961340180488818,-1.4310798645019531,74.99993965361162,14.969506730489798,0.47084982310258944,9,-0.4433708190917969,-1.8129920959472656,-2.923616409301758,-2.4187889099121094,-6.681297302246101,1,-0.05273648442435652,-1.636351068452065,38.96400451660156,1.5714108373161195,39.44688415527344,1.2285685910605764,39.32396697998047,-0.05273648442435652
7183,2008-09-03,40.16681289672852,40.27216720581055,39.48200225830078,39.70149230957031,4575249.0,0.013738117844640296,1.3376651224205354,2.523814450053833,55.38018556706177,52.832005169216394,-0.9608536350657246,-0.8137050240718224,-2.545248619374412,-2.268714820815241,19.7737311170222,0.7901649475097656,0.5595473207665975,0.8037752151489315,-0.1890114977981341,1.796561928095997,0.3073818586753987,1.3001685716224642,-1.9388948059082125,93.06366220954223,33.16487344208445,0.4963933564735329,9,-0.8604049682617259,-2.3529415130615305,-3.4416151046753,-2.963127136230476,-9.613695144653327,2,-0.07912568216748239,-4.826198662485699,39.622474670410156,-1.636351068452065,38.96400451660156,1.5714108373161195,39.44688415527344,-0.07912568216748239
7184,2008-09-04,39.0693588256836,40.33362579345703,39.01668167114258,40.07023620605469,3440691.0,-0.02732240852333856,-1.3809553366989433,-2.1509415400758654,44.670060277767476,50.84101956478694,0.1987969662771576,0.3027275165473995,-1.4088669571970698,-1.1489462994577124,18.97716366183196,1.3169441223144531,0.2708394754756256,-0.29587383270263246,-1.2857077011495832,0.6939600357443183,-0.7907907669261078,0.19904310152084292,-0.759670770263682,12.19522534050827,-42.63722616944965,0.4949169342234759,9,0.31606674194335227,-1.0535545349121165,-2.3683052062988352,-1.9095706939697337,-9.648815155029304,3,-0.07865171720824815,1.3376651224205354,40.16681289672852,-4.826198662485699,39.622474670410156,-1.636351068452065,38.96400451660156,-0.07865171720824815
7185,2008-09-05,38.770851135253906,38.87620544433594,38.235294342041016,38.81475067138672,3320299.0,-0.007640455318490114,6.684366995975119,0.04386105330558699,40.12738148413213,48.38710207142927,0.46961304909653023,0.664337966615463,-1.08513613265238,-0.8331381168675449,18.322431309415936,0.8340644836425852,0.15668422893229206,-0.612818717956543,-1.538793923025473,0.3131564871123871,-1.0758063204910115,-0.1498311154220744,1.562774658203125,25.522983647387125,-23.767172504071898,0.4629876025344655,9,0.5136089324951172,-0.16681289672851562,-2.0697975158691406,-1.668130874633789,-8.217733383178711,4,-0.06521739558221118,-1.3809553366989433,39.0693588256836,1.3376651224205354,40.16681289672852,-4.826198662485699,39.622474670410156,-0.06521739558221118
7186,2008-09-08,40.24583053588867,40.24583053588867,39.3064079284668,39.341529846191406,4010989.0,0.0380435135532422,1.0776775205963123,-20.59932221063608,52.90251963670022,48.82582971566679,-1.0143099940319331,-0.7939556541754555,-2.500533792957384,-2.296082975236203,17.281017574908553,1.4749794006347656,0.1384736334510137,0.8257251739501967,-0.1765621008290026,1.828012448729396,0.3245815365605935,1.3268688113398,0.08779525756835938,95.81594902420622,45.62277999932814,0.5011436373895998,9,-0.9613704681396484,-1.5847244262695312,-3.5447769165039062,-3.1826171875,-9.122037887573242,0,-0.1601222270320295,6.684366995975119,38.770851135253906,-1.3809553366989433,39.0693588256836,1.3376651224205354,40.16681289672852,-0.1601222270320295
7187,2008-09-09,39.394203186035156,40.35996627807617,39.341529846191406,40.228271484375,3869639.0,-0.021160635487298185,-1.16823545654628,-0.922335134587884,53.846142668024875,49.42532097973723,-0.06336700924369154,0.02288844682821889,-1.5914824049323215,-1.4389333463915932,15.812297184444372,1.0184364318847656,0.0511428591287455,-0.0030750274658188914,-0.9846475377790753,0.9784974828474375,-0.4938612826224471,0.4877112276908093,-1.1589088439941406,54.54530764673142,1.5796940629925729,0.49078625515662844,9,-0.0965728759765625,-0.43019866943359375,-2.6931495666503906,-2.3309898376464844,-10.438980102539066,1,-0.16135503266500462,1.0776775205963123,40.24583053588867,6.684366995975119,38.770851135253906,-1.3809553366989433,39.0693588256836,-0.16135503266500462
7188,2008-09-10,39.14837646484375,39.71027374267578,38.779632568359375,39.71027374267578,2481653.0,-0.006240174982865221,2.3124957569009763,0.6736825736578762,52.11268600157228,48.8207358313683,0.2592741228452482,0.2387776407188369,-1.2972632123786099,-1.194424959533663,14.049944746625004,0.9306411743164062,-0.07057889719903443,-0.2221239089965792,-1.1999831959075138,0.7557353779143554,-0.7110535524520429,0.26680573445888456,-0.8705886840820298,42.975205127744765,-12.403817767616815,0.4889296434554663,9,0.14925384521484375,0.06145668029785156,-2.3068485260009766,-2.085163116455078,-9.859525680541989,2,-0.15855572202985013,-1.16823545654628,39.394203186035156,1.0776775205963123,40.24583053588867,6.684366995975119,38.770851135253906,-0.15855572202985013
7189,2008-09-11,39.622474670410156,39.67515563964844,38.323089599609375,38.70061492919922,2946137.0,0.012110290346067254,1.6324717765894237,-1.6406196961262203,52.21620245458714,49.143344718204176,-0.18777427379752964,-0.23856292251963396,-1.7371237776314246,-1.664995235130199,12.564382445793882,1.3520660400390625,-0.012878559117190491,0.24626770019531108,-0.7362993942128497,1.228834794603472,-0.24501584700876577,0.7375512473993879,-1.303043319702148,65.28915381438857,9.053997900367335,0.49128354720407996,9,-0.3248443603515625,-0.4126415252685547,-2.5043888092041016,-2.5065841674804688,-9.97365951538086,3,-0.22889425745807612,2.3124957569009763,39.14837646484375,-1.16823545654628,39.394203186035156,1.0776775205963123,40.24583053588867,-0.22889425745807612
7190,2008-09-12,39.74539184570313,39.824405670166016,39.183494567871094,39.28884887695313,2425273.0,0.003102208438908294,1.0857199607712176,0.49524124803442854,50.779524785510986,50.16670455502035,-0.29490788378534205,-0.38611659734652903,-1.8086682529227929,-1.779007804594066,10.893325867515765,0.6409111022949219,0.05019604511475251,0.37225761413574787,-0.6050091524764412,1.349524380747937,-0.11637576917034664,0.8608909974418424,-1.422302246093757,69.82760719536326,14.587141926266547,0.48863338330609557,9,-0.44776153564453836,-0.5355587005615305,-2.5526790618896555,-2.5548744201660227,-8.683057785034187,4,-0.2597747234479726,1.6324717765894237,39.622474670410156,2.3124957569009763,39.14837646484375,-1.16823545654628,39.394203186035156,-0.2597747234479726
7191,2008-09-15,38.884986877441406,39.93854141235352,38.81475067138672,39.07814025878906,3260501.0,-0.021647917615252865,-5.736833680166522,-0.42307820855614975,51.06382875201009,50.34428129192966,0.6181106292788954,0.39642408876906643,-0.9052631814814305,-0.9174147219718805,8.894527925954915,1.123790740966804,-0.011145950421983741,-0.4258119583129911,-1.3573244537891824,0.5057005371632002,-0.8915682060510903,0.03994428942510808,-0.5618972778320312,27.58621981253102,-29.212920795827962,0.46575624773809654,9,0.4126434326171875,0.39069366455078125,-1.6922740936279297,-1.6944694519042969,-8.955223083496097,0,-0.21426956248247653,1.0857199607712176,39.74539184570313,1.6324717765894237,39.622474670410156,2.3124957569009763,39.14837646484375,-0.21426956248247653
7192,2008-09-16,39.00790023803711,39.28884887695313,37.69973754882813,38.49868392944336,5135751.0,0.0031609464337252202,1.9672134650587598,-2.636331318876644,51.118554641746606,49.87076674467242,0.44572474000748485,0.2241534190597747,-0.9837107683956816,-1.0448617565592144,7.115723940258175,1.589111328125,-0.019615391208262167,-0.26426811218262003,-1.1776679504303758,0.6491317260651357,-0.7209680313064979,0.19243180694125783,1.3520660400390625,58.43132176612581,-1.2073824918202547,0.45669991912387803,9,0.021951675415039062,0.021951675415039062,-1.5649681091308594,-1.5671634674072266,-10.05267715454102,1,-0.2021156622533039,-5.736833680166522,38.884986877441406,1.0857199607712176,39.74539184570313,1.6324717765894237,39.622474670410156,-0.2021156622533039
7193,2008-09-17,37.22563552856445,38.68305587768555,37.19051742553711,38.5338020324707,4232866.0,-0.04568983971443674,-1.1656058006309846,-2.5689799832194655,38.52065891144468,49.18749992619211,1.9745541292113558,1.9851137725201937,0.8079424905036063,0.7213379978809158,7.370484551955483,1.8173828125,0.014541850880654295,-1.9683940887451143,-3.249436666139921,-0.6873515113503075,-2.6089153774425142,-1.3278728000477145,3.0811261749267587,1.27794019251004,-54.95068464801508,0.6405212886974029,9,1.5496063232421875,1.5496063232421875,0.5662879943847656,0.47849082946777344,-7.357330322265625,2,-0.22216981194913932,1.9672134650587598,39.00790023803711,-5.736833680166522,38.884986877441406,1.0857199607712176,39.74539184570313,-0.22216981194913932
7194,2008-09-18,38.235294342041016,38.93766403198242,36.57594299316406,37.8314323425293,6166888.0,0.027122674982991812,1.6116545809657592,-0.3087236971025988,43.95796594434903,49.61312042177176,0.9321686750115177,0.9807952001163329,-0.16002320899205813,-0.29475253575252935,7.7056272771381344,2.3617210388183594,-0.030998619307027298,-0.930201530456543,-2.2716368876004296,0.41123382668734365,-1.6009192090284898,-0.2594838518845961,1.9468175903320315,49.34729462214321,-4.360058210181947,0.6707176785719438,9,0.23266029357910156,0.23266029357910156,-0.14925384521484375,-0.5311679840087891,-9.587356567382812,3,-0.23398390705998395,-1.1656058006309846,37.22563552856445,1.9672134650587598,39.00790023803711,-5.736833680166522,38.884986877441406,-0.23398390705998395
7195,2008-09-19,39.174713134765625,40.16681289672852,38.56013870239258,39.27128982543945,5642264.0,0.02456941443475924,-1.423841326385283,-0.2391328988381978,51.005013056654526,49.40228635732224,0.06265067266250668,0.03632380287790227,-1.0490865693302993,-1.2332430943678006,7.875903853524253,1.931518554687507,-0.14820557828646486,0.013607215881350498,-1.3270657681109697,1.3542801998736707,-0.6567292761148096,0.6839437078775106,-2.5987701416015625,72.37160385626629,17.344268364752864,0.6703364919961601,9,-0.7067584991455078,-0.7067584991455078,-1.0601387023925781,-1.4705867767333984,-11.931516647338864,4,-0.24316446037437767,1.6116545809657592,38.235294342041016,-1.1656058006309846,37.22563552856445,1.9672134650587598,39.00790023803711,-0.24316446037437767
7196,2008-09-22,37.78753280639648,39.08691787719727,37.52414321899414,39.01668167114258,3037371.0,-0.035410095374459605,1.2820537101922227,12.727179365643712,41.816763302167935,48.0656886500048,1.1895431879664855,1.3481044272093712,0.38950135775426276,0.13923850923232806,7.834842532736164,1.6505699157714844,-0.13714417003289014,-1.2818260192871165,-2.7359063490584177,0.17225431048418471,-2.008866184172767,-0.5547858544014659,-1.2115898132324148,33.74084402305235,-17.985131342826982,0.7270401648856493,9,0.5838451385498118,0.6804218292236399,0.4719057083129954,-0.08340644836425071,-7.322212219238274,0,-0.17797401011026381,-1.423841326385283,39.174713134765625,1.6116545809657592,38.235294342041016,-1.1656058006309846,37.22563552856445,-0.17797401011026381
7197,2008-09-23,37.22563552856445,38.28797149658203,37.20807647705078,37.813873291015625,2326749.0,-0.01486991174340202,-2.4647785617683238,0.4785732463518007,36.90382769170561,46.375815504464065,1.577355495175233,1.8893175419424821,1.0120547253905556,0.6688616361544035,8.5997298239641,1.07989501953125,-0.07986607928616962,-1.7690963745117188,-3.4366039299417963,-0.10158881908164119,-2.6028501522267575,-0.93534259679668,-0.5778751373291016,18.092900964066573,-27.230789510013267,0.8337537777150388,9,1.145742416381836,1.242319107055664,1.2445125579833984,0.5662860870361328,-8.007022857666012,1,-0.19599052188164212,1.2820537101922227,37.78753280639648,-1.423841326385283,39.174713134765625,1.6116545809657592,38.235294342041016,-0.19599052188164212
7198,2008-09-24,37.34855270385742,37.6119384765625,36.90079116821289,37.295875549316406,2507167.0,0.0033019496792379144,1.454565204510892,-0.08955078694967024,41.6095990417326,45.197304014146894,1.3100503903176914,1.7386847991551804,0.9493591136582609,0.5437767858500067,9.707004505939278,0.7111473083496094,-0.2530559726023185,-1.5719913482666001,-3.3947255652273327,0.2507428686941324,-2.48335845674697,-0.6606242397862303,-0.6304112625122045,21.51594826441448,-26.84169058379852,0.9113671084803666,9,1.0228252410888672,1.1194019317626953,1.134765625,0.4565391540527344,-8.437227249145508,2,-0.224729715416642,-2.4647785617683238,37.22563552856445,1.2820537101922227,37.78753280639648,-1.423841326385283,39.174713134765625,-0.224729715416642
7199,2008-09-25,37.85776901245117,38.20895385742188,37.32221221923828,37.6119384765625,2526758.0,0.013634164424828121,-1.1489394156501653,4.666739083206604,45.637581690888865,44.62597700363332,0.5857875515616726,1.1741941213573952,0.48516330130619423,0.030565546884901096,10.174635602427514,0.8867416381836009,-0.3745757689313223,-0.9894651412963853,-2.8611637238796277,0.8822334412868571,-1.925314432588003,-0.05361585000476765,-1.0706541419982898,29.3010250324702,-21.038516990375648,0.9358492912916199,9,0.5136089324951172,0.6101856231689453,0.62554931640625,-0.052677154541015625,-7.172958374023441,3,-0.21103894958851543,1.454565204510892,37.34855270385742,-2.4647785617683238,37.22563552856445,1.2820537101922227,37.78753280639648,-0.21103894958851543
7200,2008-09-26,38.39332580566406,38.48112487792969,37.3748893737793,37.45390701293945,2267749.0,0.014146549233705397,-1.0160032812983375,3.8214080660428595,40.27648241580327,43.427382966277,-0.1807354018640126,0.5856889725395646,-0.013788589522647499,-0.5070339693433965,10.500326820627091,1.1062355041503906,-0.45807182459275,-0.40123043060302876,-2.261135206237803,1.4586743450317456,-1.331182818420416,0.5287219572143584,-1.5386169746856666,68.27301598380657,22.707492115151993,0.9299523878173859,9,-0.021947860717773438,0.07462882995605469,0.12511157989501953,-0.5882339477539062,-9.183492660522461,4,-0.2538302641540928,-1.1489394156501653,37.85776901245117,1.454565204510892,37.34855270385742,-2.4647785617683238,37.22563552856445,-0.2538302641540928
7201,2008-09-29,36.56716537475586,38.147499084472656,36.05794525146485,37.89288711547852,4358497.0,-0.047564528276391016,1.2775102906323983,-1.4112148394196524,36.53846782616595,41.80737332010138,1.432733355487109,2.3432152227153438,1.8228505176528245,1.311911233713957,11.522179084249046,2.3353805541992116,-0.6358210016307311,-2.107548904418948,-4.214016781929807,-0.0010810269080891999,-3.160782843174381,-1.0543149656635151,3.5996475219726634,21.014542947189884,-22.447845093452177,1.0532339387554306,9,1.5452136993408274,1.6417903900146484,1.9512720108032227,1.2379264831542969,-4.758562088012695,0,-0.2549819979693011,-1.0160032812983375,38.39332580566406,-1.1489394156501653,37.85776901245117,1.454565204510892,37.34855270385742,-0.2549819979693011
7202,2008-09-30,37.53292465209961,37.58560180664063,36.52326583862305,36.962249755859375,4264644.0,0.026410558965843656,2.1428700406845396,-0.4304635571029816,42.801250173814694,42.282994571475825,0.26345061028887073,1.2784314529233711,0.8790081713616189,0.34826431946382996,11.931435106466925,1.0623359680175852,-0.8042337510965893,-1.0373121261596694,-3.1531101313691607,1.078485879049822,-2.0952111287644186,0.020586876445079838,2.551710891723637,60.86958575112311,16.62904464711243,1.0578990026047475,9,0.5794544219970774,0.6760311126708984,0.9855127334594727,0.2721672058105469,-7.10272216796875,1,-0.18830411246798595,1.2775102906323983,36.56716537475586,-1.0160032812983375,38.39332580566406,-1.1489394156501653,37.85776901245117,-0.18830411246798595
7203,2008-10-01,36.98858642578125,37.690956115722656,36.76909637451172,37.19929885864258,4000738.0,-0.014502952577342243,-1.8378338705794626,-0.3692337515625104,38.33592813481076,41.65832370374936,0.8611906589002487,1.657434055809155,1.4224078081285825,0.8880664234804811,12.066668433537833,0.9218597412109375,-0.9405273551887134,-1.422739028930664,-3.510868993373869,0.6653909355125407,-2.46680401115227,-0.37867404670905813,3.015515312194829,38.40578569382025,-3.0412051922265846,1.0440649822216028,10,1.1237926483154368,1.2203693389892578,1.529850959777832,0.8165054321289062,-6.856891632080078,2,-0.21006409018829375,2.1428700406845396,37.53292465209961,1.2775102906323983,36.56716537475586,-1.0160032812983375,38.39332580566406,-0.21006409018829375
7204,2008-10-02,35.99648666381836,36.86567306518555,35.99648666381836,36.69886016845703,4191634.0,-0.02682178092838372,-1.4749976917603993,3.3333272987309233,34.58482282207855,39.833858122129804,1.6788693722186565,2.537623540083544,2.417588378635699,1.8602823664393071,12.974556951091568,0.9920997619628906,-1.1275638261703804,-2.261195182800293,-4.584426750543827,0.06203638494324082,-3.42281096667206,-1.099579398928526,3.9286919444274915,0.0,-36.293198778230696,1.1616157838717651,10,1.5452156066894531,2.1817398071289062,2.5219507217407227,1.8086051940917969,-4.890253067016598,3,-0.1968292426779542,-1.8378338705794626,36.98858642578125,2.1428700406845396,37.53292465209961,1.2775102906323983,36.56716537475586,-0.1968292426779542
7205,2008-10-03,36.24231719970703,37.4890251159668,36.18085861206055,36.417911529541016,4337426.0,0.006829292485807104,-7.764596884464494,0.2500013577880004,38.55512689872288,39.471454077302575,1.087720084656631,2.205738187667791,2.2156856223855357,1.596216161187911,13.934423940697375,1.4925384521484375,-1.0430070227773172,-1.8889379501342773,-4.364772784584758,0.5868968843162037,-3.126855367359518,-0.6510205329090368,3.525713730761723,11.42859676346708,-24.893348599680667,1.237917417225241,10,0.9964885711669922,1.9359092712402344,2.276120185852051,1.562774658203125,-5.030727386474606,4,-0.15334302524465038,-1.4749976917603993,35.99648666381836,-1.8378338705794626,36.98858642578125,2.1428700406845396,37.53292465209961,-0.15334302524465038
7206,2008-10-06,33.80157852172852,35.99648666381836,33.23968505859375,35.59262466430664,7898737.0,-0.06734499520351411,1.1216201934086065,10.199908757141886,31.22229034217989,38.84017214957749,3.244818312236518,4.362608888441713,4.679123042443798,3.999154423130186,14.79599911309761,3.0026321411132812,-1.1553078519633928,-4.0074640274047795,-6.956669185094107,-1.058258869715452,-5.482066606249447,-2.532861448560112,5.815590638074212,12.62321381743032,-20.038602243238103,1.4746025788446653,10,2.058826446533196,2.998247146606438,4.716858863830559,4.0035133361816335,-3.081647872924812,0,-0.13584411076054415,-7.764596884464494,36.24231719970703,-1.4749976917603993,35.99648666381836,-1.8378338705794626,36.98858642578125,-0.13584411076054415
7207,2008-10-07,33.037750244140625,34.48639297485352,32.91483688354492,34.17032623291016,6519408.0,-0.022597414410598926,-1.2802568218298658,0.6323544446148406,33.69787668151113,37.96109188733066,3.746060956969508,4.8757954768357195,5.476488844424011,4.717693376890082,15.652681227630886,1.5715560913086009,-1.4716451401430959,-4.453469657897948,-7.994117052162835,-0.9128222636330605,-6.223793355030395,-2.6831459607655006,6.196769869589573,2.573498579508015,-32.65125897432742,1.7703236971324439,10,2.6602306365966797,3.599651336669922,5.362161636352539,4.767341613769531,-3.2747993469238246,1,-0.037204317736963755,1.1216201934086065,33.80157852172852,-7.764596884464494,36.24231719970703,-1.4749976917603993,35.99648666381836,-0.037204317736963755
7208,2008-10-08,32.941177368164055,33.625988006591804,32.089553833007805,32.35293960571289,7093009.0,-0.00292310690839781,-1.7559127314030687,-0.5193803932663648,27.81456466657606,35.980756662407025,3.522085946376613,4.725790896366682,5.602205936439383,4.7741237329382,17.283023549194272,1.5364341735839986,-1.5883554728798543,-4.239682579040533,-8.228538819673489,-0.2508263384075775,-6.234110699357011,-2.2452544587240553,5.787768087151321,15.772350486315531,-16.936236825173545,1.9944281203164778,10,2.3441619873046946,3.283582687377937,5.55311584472657,4.863914489746101,-0.8252868652343608,2,-0.07622602118829924,-1.2802568218298658,33.037750244140625,1.1216201934086065,33.80157852172852,-7.764596884464494,36.24231719970703,-0.07622602118829924
7209,2008-10-09,30.553117752075195,33.80157852172852,30.553117752075195,33.362598419189446,7629592.0,-0.07249466494166046,-1.3124991089474012,-4.776097092793312,17.7821556637831,33.48138702329367,5.324994282718123,6.745399479165869,7.963391518649161,7.110410370470646,19.65041844924354,3.2484607696533274,-1.673807993618766,-6.174274349212645,-10.974053936651849,-1.374494761773441,-8.574164142932247,-3.774384555493043,7.5118885410094265,0.0,-26.547575891822305,2.399889793719601,10,3.7971906661987305,4.903424263000488,8.0070219039917,7.2563629150390625,0.28094673156737926,3,-0.013793124544397739,-1.7559127314030687,32.941177368164055,-1.2802568218298658,33.037750244140625,1.1216201934086065,33.80157852172852,-0.013793124544397739
7210,2008-10-10,29.420543670654297,31.03599548339844,28.261632919311523,30.31606674194336,13436783.0,-0.03706901831136278,1.3759404514166758,0.3187503946090137,18.127089640035535,31.43567833594584,5.6445088887792565,7.4465921225463205,9.023110543054543,8.186903741578774,22.21528904830701,2.7743625640869176,-1.8995787195360805,-6.7906060218811035,-12.379722070192031,-1.201489973570176,-9.585164046036567,-3.99604799772564,7.743035997509196,14.982969163002114,-10.214571745109414,2.794558024155463,10,3.555750846862793,4.890255928039551,9.280071258544922,8.419666290283203,1.1589126586914062,4,0.0572963553977035,-1.3124991089474012,30.553117752075195,-1.7559127314030687,32.941177368164055,-1.2802568218298658,33.037750244140625,0.0572963553977035
7211,2008-10-13,30.553117752075195,31.00087738037109,29.42932319641113,30.16681289672852,6099687.0,0.038496028288919515,1.4520590139053324,-0.4313734260253159,25.641035282164154,29.528987792429113,3.988568700079874,5.96356559114659,7.822547093137061,7.013237367831373,24.9052716419338,1.5803337097167933,-2.2237088635181905,-5.241438484191896,-11.219899022681766,0.7370220542979737,-8.23066875343683,-2.252208214946961,5.364189371249019,36.81242027511611,10.273515432626908,2.989230269244935,10,2.4231767654418945,3.7576818466186523,8.391131401062012,7.287092208862305,0.368743896484375,0,0.02155171418185331,1.3759404514166758,29.420543670654297,-1.3124991089474012,30.553117752075195,-1.7559127314030687,32.941177368164055,0.02155171418185331
7212,2008-10-14,31.12379264831543,31.86128234863281,30.36874580383301,31.84372329711914,6358354.0,0.01867812315819961,2.9534839073113863,-1.8636334460710666,27.995025568668737,28.37999861841333,2.6967419552543106,5.029830287130096,7.175526465488531,6.408997551118176,26.46515816822494,1.4925365447997976,-2.5600883004891273,-4.276558208465573,-10.400831736087,1.8477153191558493,-7.338694972276286,-1.2144214446548602,3.7217200864470072,51.664040306734904,23.47811829822608,3.0621367638107113,10,1.7515363693237305,3.187006950378418,7.848990440368652,6.71641731262207,-1.1764698028564453,1,-0.012975989272103639,1.4520590139053324,30.553117752075195,1.3759404514166758,29.420543670654297,-1.3124991089474012,30.553117752075195,-0.012975989272103639
7213,2008-10-15,28.95522308349609,30.7901668548584,28.72695350646973,30.76382827758789,6134882.0,-0.06967562049147347,1.216980513358634,2.5121936357302057,21.8333353448796,26.963166676502343,4.029708825252452,6.900842318167523,9.217768241530184,8.540864312897678,27.868830814592478,2.3968391418456996,-2.793916405511929,-6.031607151031498,-12.727166896127077,0.6639525940640851,-9.379387023579287,-2.683827278483708,4.968546477103221,12.519800986528878,-14.883743444778872,3.3477798725477914,10,3.92010593414307,5.258999824523929,10.175594329833988,8.89815711975098,-0.7462673187255788,2,0.027895755159320412,2.9534839073113863,31.12379264831543,1.4520590139053324,30.553117752075195,1.3759404514166758,29.420543670654297,0.027895755159320412
7214,2008-10-16,29.28885078430176,29.561017990112305,27.06760215759277,28.97278213500977,6349697.0,0.011522194107902894,4.795925063012832,-0.17475823376185068,20.82162386053848,24.99277745003741,2.9553265239456827,6.179426349484846,8.75342425646176,8.163409694336192,29.037109592901235,2.493415832519535,-3.213089045214595,-5.2506572723388665,-12.222140231191783,1.720825686514047,-8.736398751765325,-1.764915792912408,3.842219646517261,46.33702162402846,23.10751254477163,3.4857414794264567,10,2.243193626403805,4.328356742858883,9.964880943298336,8.564529418945309,1.6593494415283168,3,0.09652272598360767,1.216980513358634,28.95522308349609,2.9534839073113863,31.12379264831543,1.4520590139053324,30.553117752075195,0.09652272598360767
7215,2008-10-17,29.648815155029297,30.280948638916016,28.2967529296875,28.95522308349609,7344158.0,0.012290150043048786,1.0269035404420146,2.1944348896573063,25.527957250123535,24.36007377314226,1.7452472568600115,5.343160840101824,8.284326906524385,7.76028532317369,31.33576546847595,1.9841957092285156,-3.572191028899695,-4.414398002624509,-11.35404904636269,2.5252530411136718,-7.884223524493599,-0.9445724807554186,2.5121003520735243,53.84616608886681,29.083310048462444,3.4698255218690894,10,1.1281824111938477,3.9683923721313477,9.6049165725708,8.204565048217773,3.248462677001953,4,0.03997627974054896,4.795925063012832,29.28885078430176,1.216980513358634,28.95522308349609,2.9534839073113863,31.12379264831543,0.03997627974054896
7216,2008-10-20,31.062334060668945,31.10623359680176,29.561017990112305,29.964881896972656,5631899.0,0.04767539270114396,1.6074060246567001,1.582273224765008,27.814567630832443,23.706372767511294,-0.10917706452906373,3.583712523524568,6.739904444167131,6.304658899132804,32.79411095758498,1.5452156066894567,-3.798187904106072,-2.664619159698489,-9.495314546850771,4.166076227453797,-6.079966853274634,0.7507285338776519,0.2836513105122691,83.33330017598601,60.52954924478621,3.4153476935761424,10,-0.6277437210083008,2.554873466491699,8.191397666931152,6.791046142578125,1.896402359008782,0,-0.015545442605185977,1.0269035404420146,29.648815155029297,4.795925063012832,29.28885078430176,1.216980513358634,28.95522308349609,-0.015545442605185977
7217,2008-10-21,29.92976379394531,31.027217864990234,29.7629508972168,31.027217864990234,3306175.0,-0.03646120940273112,1.3039997775390892,-1.0000017379788382,26.736115301832527,23.58654506031757,0.5991714731014994,4.365490029962874,7.714956238949004,7.387127004353136,34.123391197209976,1.2993831634521449,-4.183137020289369,-3.4323958396911642,-10.255634458293617,3.3908427789112885,-6.844015148992387,-0.020776530389937875,-2.862161636352539,70.86959232192585,47.972318114693834,3.4116193093012264,10,0.5048265457153356,3.6874437332153356,9.356891632080082,7.923616409301761,5.346794128417972,1,0.03314753372076251,1.6074060246567001,31.062334060668945,1.0269035404420146,29.648815155029297,4.795925063012832,29.28885078430176,0.03314753372076251
7218,2008-10-22,28.95522308349609,29.789289474487305,28.63915634155273,29.69271278381348,5033697.0,-0.03256092220301332,1.4716954449966773,0.6720005144408453,26.767095362368252,24.584871693493696,1.0603517355517624,4.931840665542712,8.52278424059541,8.309595580284803,35.44014173093541,1.2906074523925781,-4.290190821747011,-3.987270069122321,-10.810622245153336,2.8360821069086946,-7.398946157137825,-0.5755939811068131,-1.808428611755371,46.73912324797409,20.080260936531957,3.4116760880155073,10,0.5092191696166992,4.661984443664554,10.074628829956058,8.89815711975098,7.09394454956055,2,0.034263240145035345,1.3039997775390892,29.92976379394531,1.6074060246567001,31.062334060668945,1.0269035404420146,29.648815155029297,0.034263240145035345
7219,2008-10-23,29.868305206298828,29.947322845458984,28.31431007385254,28.54258155822754,4828677.0,0.03153428036695649,1.201183416739832,-1.797616492136424,29.85571761072667,25.88805257912604,0.044603894216098894,3.572692183269261,7.455822921293986,7.344315734144061,37.45798115073133,1.6330127716064453,-4.407051971307752,-2.6747147560119657,-9.216085270976912,3.86665575895298,-5.945400013494442,0.5959705014705072,-2.643902266693118,55.93746541867245,26.222190860693516,3.270685257482474,10,-0.4038629531860387,3.7489023208618164,8.906936645507812,7.985074996948242,3.23968505859375,3,-0.055555527173948294,1.4716954449966773,28.95522308349609,1.3039997775390892,29.92976379394531,1.6074060246567001,31.062334060668945,-0.055555527173948294
7220,2008-10-24,28.647937774658203,29.517120361328125,28.09482002258301,28.147497177124023,3311529.0,-0.04085827512514051,-3.695649709865256,0.37748485384736014,32.35117990092594,26.63362420343291,1.2782763039379361,4.243069458008705,8.49533458017629,8.500232980620225,39.86957595592969,1.7734851837158168,-4.5027509691545475,-3.4078127861022978,-9.554223230389496,2.738597658184897,-6.481018008245897,-0.3346075639586985,-1.347478536544802,18.36737925373425,-12.951844928168772,3.0732052221435975,10,0.8165044784545863,4.969269752502441,9.820016860961914,9.205442428588867,5.06584548950196,4,0.08029417228093383,1.201183416739832,29.868305206298828,1.4716954449966773,28.95522308349609,1.3039997775390892,29.92976379394531,0.08029417228093383
7221,2008-10-27,27.24319648742676,28.61281776428223,27.20807647705078,28.173837661743164,4827765.0,-0.04903463901244809,-1.8070090519294972,-1.8596436398284826,30.990790402536504,26.96648696275155,2.418456297702143,5.178996497337462,9.688695594072524,9.822168697156027,41.613597474298594,1.4398612976074219,-4.2615867504352245,-4.346355628967281,-10.466352355919174,1.773641097984612,-7.406353992443226,-1.2863572654913362,3.784021377563473,0.9195786908252818,-32.62980322353476,3.0599983634759464,10,1.8437213897705043,5.834063529968258,11.224758148193356,10.610183715820309,6.611063003540043,0,0.20754104046542232,-3.695649709865256,28.647937774658203,1.201183416739832,29.868305206298828,1.4716954449966773,28.95522308349609,0.20754104046542232
7222,2008-10-28,30.465320587158203,30.728708267211914,27.26075553894043,27.79631233215332,4743821.0,0.11827261537457656,1.170330126152559,-2.8679241029340745,43.26003635460362,29.34723151938755,-1.0134721952319659,1.4759073036779355,6.299595850552905,6.559246753188447,42.87554464261932,3.4855117797851527,-3.86448903582216,-0.7708513259887688,-6.225947982515713,4.684245330538175,-3.498399654252239,1.956697002274705,0.4855144500732429,92.51873823358119,54.37760856113461,2.727548328263473,10,-1.3784027099609375,2.3090429306030273,7.954345703125,7.388059616088867,1.5978927612304688,1,0.08184439830154133,-1.8070090519294972,27.24319648742676,-3.695649709865256,28.647937774658203,1.201183416739832,29.868305206298828,0.08184439830154133
7223,2008-10-29,29.21861267089844,30.948200225830078,29.02546119689941,30.89552116394043,3841391.0,-0.040922199150770666,1.1576334435976972,-0.6282889870788058,46.12639855522997,32.15887315213105,0.3067887400322711,2.2247246238299,7.3933818259017166,7.748941776759548,44.26140653677263,1.9227390289306676,-3.676913918000171,-1.6290605545043917,-6.426264251845797,3.168143142837014,-4.027662403175096,0.7695412941663129,-2.01053619384766,53.755873572468275,10.344417647408527,2.398601848670703,10,-0.06145763397217152,3.5557508468627894,9.201053619384762,8.63476753234863,3.78401947021484,2,0.20733172104021613,1.170330126152559,30.465320587158203,-1.8070090519294972,27.24319648742676,-3.695649709865256,28.647937774658203,0.20733172104021613
7224,2008-10-30,28.911325454711914,30.553117752075195,28.79719161987305,30.08779525756836,3599923.0,-0.010516831159905982,-1.5000061100874904,0.701570662763044,48.44753862501943,34.70549330489726,0.6201027097206726,2.080670490496985,7.540457410409168,7.9950280115689765,45.258521276479,1.7559261322021449,-3.5710783479347796,-1.5820897102355964,-5.78839357937958,2.624214158908387,-3.68524164480759,0.5210622243363972,-1.6505699157714844,45.53990969462013,-1.4069352804136415,2.103151934571992,10,0.24582958221435547,3.8630380630493164,9.508340835571289,8.942054748535156,4.98682975769043,3,0.24688740713481927,1.1576334435976972,29.21861267089844,1.170330126152559,30.465320587158203,-1.8070090519294972,27.24319648742676,0.24688740713481927
7225,2008-10-31,30.68481063842773,31.053556442260746,28.533802032470703,29.0956974029541,3987411.0,0.06134223027906094,1.1660355579675832,-1.3507471518735916,50.38639417925667,37.21347403249995,-1.1074302598516645,-0.1375702347696759,5.60934743480848,6.182369626005919,46.82773536970277,2.5197544097900426,-3.085592501780262,0.4692708015441873,-2.7583787196711675,3.696920322759542,-1.1445539590634901,2.0830955621518648,-3.350306205749508,90.41092900836681,40.43964646678657,1.6138247606076783,10,-1.553994178771969,2.0895528793334996,7.734855651855472,7.1685695648193395,3.661106109619144,4,0.07897000424797174,-1.5000061100874904,28.911325454711914,1.1576334435976972,29.21861267089844,1.170330126152559,30.465320587158203,0.07897000424797174
7226,2008-11-03,29.2098331451416,30.948200225830078,29.139596939086914,30.948200225830078,3795148.0,-0.04806865229401025,1.080807105512917,-1.093922724877666,44.66731869119504,39.20582996465134,0.08620033437212626,1.028498823121332,6.894706445626426,7.604292770058457,46.94436837271187,1.808603286743164,-2.625528122622555,-0.776119422912597,-3.5512625874129924,1.9990237415877985,-2.1636910051627964,0.6114521593376026,-1.726566632080079,51.388872126003214,1.564307715303194,1.3875715822501977,11,-0.07901668548583984,3.3977174758911133,9.209833145141602,8.647937774658203,4.591745376586921,0,0.1541929423779571,1.1660355579675832,30.68481063842773,-1.5000061100874904,28.911325454711914,1.1576334435976972,29.21861267089844,0.1541929423779571
7227,2008-11-04,31.808603286743164,31.99297523498535,29.420543670654297,29.59613609313965,6169507.0,0.08896901699809301,-1.0068492335346093,-1.2727272727272727,57.76397670256347,42.6499278913397,-2.4786896928724644,-1.7571683243946516,4.1617590095950305,4.959471386028667,46.66619484981337,2.78314208984375,-2.245358590915391,1.884108066558838,-0.6504858278685148,4.418701960986194,0.6168111193451615,3.1514050137725143,-4.182525176513671,94.67005733889941,38.46909902073011,1.267296947213678,11,-2.2080774307250977,0.5706758499145508,6.35206413269043,6.049167633056641,0.9569797515869141,1,0.06431141241200633,1.080807105512917,29.2098331451416,1.1660355579675832,30.68481063842773,-1.5000061100874904,28.911325454711914,0.06431141241200633
7228,2008-11-05,30.43020248413086,31.65057182312012,30.29850769042969,31.47497749328613,4027390.0,-0.04333421339461263,-1.0671162271908898,-0.47222169538867226,52.93851721010355,45.214683402381574,-0.9711913210470584,-0.6076850834885867,5.383519435823352,6.282076405084929,46.0478801419858,1.510095596313473,-2.02172413195251,0.6312560081481919,-1.4890671254868018,2.7515791417831856,-0.4289055586693067,1.6914175749656906,-2.5421105464160156,54.82236189507847,-2.517827585364131,1.0601615668174968,11,-0.829676628112793,1.9490766525268555,7.730464935302734,7.427568435668945,3.169445037841797,2,0.05366414716134127,-1.0068492335346093,31.808603286743164,1.080807105512917,29.2098331451416,1.1660355579675832,30.68481063842773,0.05366414716134127
7229,2008-11-06,30.131694793701172,30.825284957885746,29.85074615478516,30.08779525756836,4667964.0,-0.009809586071119925,-2.7627144856028205,-0.04201817209267526,51.247165689268314,47.314237378864064,-0.7055934101734707,-0.36087013604674567,5.502838471328701,6.527112156725956,44.947101266980624,0.9745388031005859,-1.6776921472104362,0.35381946563720845,-1.7431947361143116,2.4508336673887285,-0.6946876352385516,1.4023265665129685,-1.9973098581500963,46.192909914683646,-11.110510062070205,1.04850710087576,11,-0.5311689376831055,2.1466188430786133,8.028972625732422,7.726076126098633,2.765583038330078,3,0.09527965045007214,-1.0671162271908898,30.43020248413086,-1.0068492335346093,31.808603286743164,1.080807105512917,29.2098331451416,0.09527965045007214
7230,2008-11-07,31.10623359680176,31.42230033874512,29.85952568054199,30.28972816467285,3271322.0,0.03234264815745802,1.1575765236259445,18.599409106708457,50.11601295296517,49.43926210668947,-1.4469095183512586,-1.2676386059829206,4.3527781632481,5.510533823822026,43.008394827570676,1.562774658203132,-1.2191904092556598,1.244073772430422,-0.9266766639773714,3.4148242088382155,0.15869855422652535,2.3294489906343188,-2.7403332432846277,68.92309584543246,14.296269721105503,1.0853752182038965,11,-1.4793682098388707,1.1720800399780238,6.753730773925778,6.751537322998043,2.1861286163330114,4,0.08975440909334775,-2.7627144856028205,30.131694793701172,-1.0671162271908898,30.43020248413086,-1.0068492335346093,31.808603286743164,0.08975440909334775
7231,2008-11-10,31.211589813232425,32.17734909057617,31.027217864990234,31.536434173583984,3671453.0,0.0033869808153661474,-2.3164668353316467,-0.397847151493626,53.58194295591977,50.586140617946825,-1.0394614346435347,-1.3925301330377984,4.085072852763371,5.3567351861793036,40.777251906523304,1.1501312255859375,-0.8463963938238344,1.3165063858032262,-0.9174236930039079,3.550436464610364,0.19954134639965915,2.4334714252067933,-2.6280649668272,64.96817401892967,11.883884730366091,1.1169650394035686,11,-0.8560142517089879,0.320454597473141,6.496926307678219,6.646181106567379,1.4925346374511683,0,0.100421893071452,1.1575765236259445,31.10623359680176,-2.7627144856028205,30.131694793701172,-1.0671162271908898,30.43020248413086,0.100421893071452
7232,2008-11-11,30.71993064880371,31.150131225585934,30.02633857727051,31.07111549377441,4216122.0,-0.015752455013370414,3.4138124775261036,1.0810864765841524,55.068084436467416,51.57966127141765,-0.5675741987922898,-0.9830817452535143,4.384094805199545,5.801087107013053,39.395676084013814,1.185251235961914,-0.4481239751621331,0.8450403213500977,-1.349071341553831,3.039151984254026,-0.2520155101018666,1.942096152802062,-1.8488998628648083,37.35852304867142,-15.84561644976025,1.0970558314519643,11,-0.36435508728027344,0.057066917419433594,5.610184669494629,6.07989501953125,1.448637008666985,1,0.10031428482553606,-2.3164668353316467,31.211589813232425,1.1575765236259445,31.10623359680176,-2.7627144856028205,30.131694793701172,0.10031428482553606
7233,2008-11-12,29.7629508972168,30.71114921569824,29.59613609313965,29.72783088684082,5037228.0,-0.03115175494786404,-6.470534487716024,-0.1000043449452105,49.69819269682716,51.718622834951844,0.530531059664046,0.039540919010324416,5.115797061671682,6.7073780782853625,37.56298671928312,1.1237945556640625,0.10534277806119619,-0.1523258209228473,-2.3044958315479995,1.999844189702305,-1.2284108262354252,0.9237591843897306,-0.6274146469069173,6.462651638699346,-44.47918033111822,1.0760850053125766,11,0.5926246643066371,0.6716394424438441,6.404740333557125,6.8744506835937464,3.2484626770019496,2,0.10088489382261012,3.4138124775261036,30.71993064880371,-2.3164668353316467,31.211589813232425,1.1575765236259445,31.10623359680176,0.10088489382261012
7234,2008-11-13,32.115890502929695,32.12467193603516,28.999122619628906,29.833187103271484,4355764.0,0.07905599192225665,1.7175543655814811,64.99723021777454,59.32923714368458,52.712272053221604,-1.4751666955869034,-2.203731020725378,2.59565622845151,4.321683635457724,34.9043909955849,3.125549316406257,0.29432091677234595,2.0592617988586497,-0.28266290374685354,4.401186501464153,0.8882994475558981,3.2302241501614013,0.06145858764647727,98.06626153899727,41.22753030698091,1.170962351302751,11,-1.5276546478271555,-1.68130016326905,3.6391592025756765,4.108869552612298,1.0535583496093608,3,0.0462000896069692,-6.470534487716024,29.7629508972168,3.4138124775261036,30.71993064880371,-2.3164668353316467,31.211589813232425,0.0462000896069692
7235,2008-11-14,30.834064483642575,32.58999252319336,30.640913009643555,31.378402709960934,3818498.0,-0.03991251680130703,-3.188681024093948,-0.23846209122037637,59.724202634588046,54.38525915804304,-0.1899140249942839,-0.8733324607632404,3.7015620301585592,5.557501322084715,32.58594297590109,1.9490795135498047,0.48879487455247883,0.7181733131408663,-1.6402274579985807,3.0765740842803098,-0.46102707242885543,1.897373698710588,-1.8349418640136683,51.100204498977405,-12.282676108849103,1.1792003855697217,11,-0.03950691223144176,-1.0052671432495082,4.06936073303223,4.622477531433109,2.344161987304691,4,0.06691344079802408,1.7175543655814811,32.115890502929695,-6.470534487716024,29.7629508972168,3.4138124775261036,30.71993064880371,0.06691344079802408
7236,2008-11-17,30.579456329345703,31.3520622253418,30.096576690673828,30.36874580383301,2939190.0,-0.008257365954201124,-2.3255747569234906,-0.38709485265776006,50.368273802710114,53.56351439139268,0.3122420015361058,-0.6922470151711444,3.7261140345413537,5.772424471024536,30.893607033609793,1.2554855346679723,0.6667811855002768,0.48770904541015625,-1.8395770363056485,2.8149951271259575,-0.6759339954477461,1.6513520862680586,-1.5803337097167969,44.00977345762622,-15.039577830104378,1.1636430408579008,11,0.2151012420654297,-0.7506589889526367,3.0640907287597656,3.7313432693481445,2.932395935058601,0,0.0887166159715409,-3.188681024093948,30.834064483642575,1.7175543655814811,32.115890502929695,-6.470534487716024,29.7629508972168,0.0887166159715409
7237,2008-11-18,30.92186164855957,31.378402709960934,29.85074615478516,30.69359016418457,3810980.0,0.01119723370900072,1.6769207116333986,1.0833416309867752,55.83634575227686,53.88549534052304,-0.18905686353782158,-1.0082072626936807,3.1803427810012295,5.395146588973219,29.159030567256977,1.5276565551757741,0.6904556199426999,0.7805094718933105,-1.5743679169753193,3.135386860761944,-0.3969292225410044,1.9579481663276255,-1.850921630859375,53.54521552067565,-5.9186948818414535,1.1774386944343163,11,-0.1273040771484375,-1.093064308166504,2.7216854095458984,3.3889379501342773,2.5636539459228516,1,0.05763762940214323,-2.3255747569234906,30.579456329345703,-3.188681024093948,30.834064483642575,1.7175543655814811,32.115890502929695,0.05763762940214323
7238,2008-11-19,29.947322845458984,32.1597900390625,29.877084732055664,30.92186164855957,4241864.0,-0.0315161750019014,-3.094483474714714,-4.26920955882353,53.394710845742445,54.124111469020164,0.7931950822148401,0.0468711828448356,3.943923401160447,6.325147055752794,26.81778234912762,2.282705307006836,0.9378158057557364,-0.24363431930542134,-2.5342287152827083,2.046960076671869,-1.3889315172940648,0.9016628786832221,-0.8060017776489268,26.40586407457573,-33.38098780519606,1.1452971979886448,11,0.8472347259521484,-0.11852550506591797,3.6457414627075195,4.363476753234863,3.4855117797851562,2,0.07417173226048579,1.6769207116333986,30.92186164855957,-2.3255747569234906,30.579456329345703,-3.188681024093948,30.834064483642575,0.07417173226048579
7239,2008-11-20,28.20895576477051,30.44776153564453,28.09482002258301,29.648815155029297,5345555.0,-0.05804749525221975,-1.8210514520667689,1.4774777419613656,41.86851289105888,53.2077225732528,2.492223227353353,1.7439639204433135,5.431498880266229,7.998181595475653,24.601792249879516,2.35294151306152,0.6505426642245098,-1.8990339279174755,-4.353201639662384,0.5551337838274328,-3.1261177837899297,-0.6719500720450213,4.381036758422848,2.5390736878729974,-51.1692119246961,1.2270838558724544,11,2.1334505081176722,1.619841575622555,5.3358201980590785,6.101843833923336,6.145742416381832,3,0.1702458555890931,-3.094483474714714,29.947322845458984,1.6769207116333986,30.92186164855957,-2.3255747569234906,30.579456329345703,0.1702458555890931
7240,2008-11-21,30.948200225830078,30.974538803100586,27.80509185791016,28.077260971069336,7372975.0,0.09710548961477494,1.1681688029295059,-1.9939025117200848,55.2715675279237,53.39545863680879,-0.3037368967841019,-0.8581105289949633,2.4641597038458087,5.216299679609278,22.082438243559913,3.169446945190426,0.6264785245302456,0.7251974105834975,-1.6553643438619616,3.1057591650289567,-0.46508346663923206,1.915478287806227,1.5518888473510728,72.17741017101189,17.42491351397971,1.1902808772227291,11,-0.7506580352783203,-1.0491657257080078,1.6264257431030273,2.7655839920043945,3.590869903564453,4,0.07177311153800381,-1.8210514520667689,28.20895576477051,-3.094483474714714,29.947322845458984,1.6769207116333986,30.92186164855957,0.07177311153800381
7241,2008-11-24,32.89727783203125,33.09920883178711,30.70237159729004,31.51887512207031,6577042.0,0.06297870609530398,1.689653474882815,0.48012256186723606,53.436809097980245,53.21420582142133,-2.222246505702426,-2.489518700638925,0.33267068292114743,3.2357659748317076,19.01570017670236,2.3968372344970703,0.7193954201758324,2.391570949554442,0.1629215077589521,4.620220391349932,1.277246228656697,3.505895670452187,-5.09218597412109,96.18574729738201,44.562407263367604,1.1143247208977451,11,-2.445127487182617,-2.7436351776123047,-0.7001752853393555,0.8165063858032227,2.5812110900878906,0,0.00854017892758474,1.1681688029295059,30.948200225830078,-1.8210514520667689,28.20895576477051,-3.094483474714714,29.947322845458984,0.00854017892758474
7242,2008-11-25,32.95873641967773,33.511852264404304,32.089553833007805,32.949954986572266,4940640.0,0.0018681967535514321,1.5511779235974668,0.006370731167316465,58.706169028188505,54.215092080461474,-2.1598663103372964,-2.481844440653372,0.08179143526911048,3.142468736336916,17.508243977671047,1.4222984313964986,0.7770046731578759,2.3283587455749455,-0.1551675598100033,4.811885050959894,1.086595592882471,3.57012189826742,-5.1536445617675675,90.30770865906433,37.47429614128453,1.2417631526924753,11,-2.3002643585204936,-2.5987720489501847,-0.9328374862670827,0.7550477981567454,2.159790039062507,1,0.016782070698448948,1.689653474882815,32.89727783203125,1.1681688029295059,30.948200225830078,-1.8210514520667689,28.20895576477051,0.016782070698448948
7243,2008-11-26,35.27655792236328,35.3292350769043,32.001754760742195,33.476734161376946,6987082.0,0.07032495036131658,2.493091137714712,204.9578627282292,65.55201856424597,54.90651223830164,-4.037969508809454,-4.55614573694595,-2.3449663736461304,0.7983933729391879,16.370120104071745,3.3274803161621023,0.8134889397940022,4.343282985687257,1.195802313554772,7.490763657819741,2.769542649621016,5.917023321753501,-7.243195648193357,99.29989165533112,43.74171655899056,1.573740336066243,11,-3.7093944549560547,-4.007902145385742,-3.2506589889526367,-1.5627737045288086,0.5531158447265625,2,-0.05077145938735261,1.5511779235974668,32.95873641967773,1.689653474882815,32.89727783203125,1.1681688029295059,30.948200225830078,-0.05077145938735261
7244,2008-11-28,36.04916763305664,36.23353958129883,34.899032592773445,35.03072738647461,2558422.0,0.021901505027608348,-1.0821905578173108,0.5658555402246207,65.12628286357503,55.506743374855745,-4.686840912404765,-5.02418028902575,-3.25232993004348,0.013849324280613473,15.21470757810186,1.3345069885253835,0.889161560654042,4.75900058746338,1.0147234641445095,8.503277710782253,2.886862025803943,6.631139149122816,-7.578052990722654,97.81250410166797,42.12958304084015,1.8721385616594368,11,-4.029851913452148,-4.328359603881836,-4.508342742919922,-2.335383415222168,-0.8340682983398438,4,-0.07257679385122207,2.493091137714712,35.27655792236328,1.5511779235974668,32.95873641967773,1.689653474882815,32.89727783203125,-0.07257679385122207
7245,2008-12-01,33.10799026489258,35.970149993896484,33.06409072875977,35.961368560791016,5530073.0,-0.08158794117251789,1.0244645229869735,-2.8017139989062767,54.94505560091481,56.01527468576738,-1.5524419244875673,-1.994410813157998,-0.5131463868736219,2.9243263374271464,13.998416295111099,2.985076904296868,1.1022237394963952,1.6966642379760728,-2.121232344362774,5.514560820314916,-0.21228405319335053,3.605612529145496,-4.015881627441402,43.492055829030065,-10.5612694064815,1.908948291169422,12,-1.088674545288086,-1.3871822357177734,-1.5671653747558594,0.6057939529418945,2.546092987060547,0,0.03765580170481586,-1.0821905578173108,36.04916763305664,2.493091137714712,35.27655792236328,1.5511779235974668,32.95873641967773,0.03765580170481586
7246,2008-12-02,33.71378326416016,34.4337158203125,33.04653167724609,33.081649780273445,5620509.0,0.018297486329454493,-2.9500114054810087,-0.2215386178535714,57.76057952057525,56.22907843780053,-1.8627641322024928,-2.3668267922506523,-1.273338708678395,2.2990345428046552,12.713078301538014,1.3871841430664134,0.9421224355902531,2.077259731292731,-1.7251784913526365,5.879697953938102,0.1760406199700455,3.9784788426154165,-4.0503601512011755,40.45641676064179,-15.059778947078797,1.9012191113226853,12,-1.6944675445556712,-1.9929752349853587,-2.1729583740234446,9.536743093008226e-07,0.1843719482421804,1,0.024479212515781335,1.0244645229869735,33.10799026489258,-1.0821905578173108,36.04916763305664,2.493091137714712,35.27655792236328,0.024479212515781335
7247,2008-12-03,33.854259490966804,34.00351333618164,32.546092987060554,33.68744659423828,8010587.0,0.004166729841796668,5.264155893130867,0.2638887212600438,61.074146076729505,57.082349019021315,-1.7249308251267195,-2.4729807098859418,-1.5516508914450071,2.1469680559977533,12.028290520206479,1.4574203491210866,0.8757113143905109,2.1154531478881893,-1.8143936135215597,6.045299909297935,0.1505297671833148,4.080376528593064,-3.66522706054063,43.77596708664732,-17.203875494909248,1.964923380704873,12,-1.8349437713623118,-2.107111930847175,-2.7721705436706614,-0.14047527313233132,0.0,2,0.04797710703392366,-2.9500114054810087,33.71378326416016,1.0244645229869735,33.10799026489258,-1.0821905578173108,36.04916763305664,0.04797710703392366
7248,2008-12-04,32.06321334838867,34.10886764526367,31.7032470703125,33.582088470458984,5209672.0,-0.05290460253771112,-1.1490194073846889,-9.105261954309109,49.852942961804764,57.96950791577086,0.4445692099140359,-0.5832228176095491,0.07394270949343706,3.9143493716393962,11.149360442679033,2.405620574951172,1.0122732688433267,0.2427564620971694,-3.6401890712257696,4.125701995420108,-1.6987163045643001,2.184229228758639,-1.3906203458926854,7.945762380756305,-46.3459023895871,1.9414727666614686,12,-0.04389762878417969,-0.04389762878417969,-1.1325726509094238,1.6505708694458008,2.1071128845214915,3,0.09529029661355226,5.264155893130867,33.854259490966804,-2.9500114054810087,33.71378326416016,1.0244645229869735,33.10799026489258,0.09529029661355226
7249,2008-12-05,33.00263214111328,33.55575180053711,30.92186164855957,31.73836708068848,6204930.0,0.02929895960573825,1.2222191825571862,-0.8323693252026779,56.171910234103464,58.06954599423527,0.28680309409330107,-1.3665962892086085,-1.0398398445957042,2.945413549583229,10.121647041902397,2.633890151977539,1.0614251154265695,1.0386283874511726,-2.793384150578504,4.870640925480846,-0.8773778815636604,2.954634656466009,3.230907440185547,41.21734636009275,-12.921253704926428,1.9160062690148365,12,0.46532344818115234,-0.9833164215087891,-2.0368728637695312,0.7111520767211914,0.30728912353516336,4,0.08566109557227564,-1.1490194073846889,32.06321334838867,5.264155893130867,33.854259490966804,-2.9500114054810087,33.71378326416016,0.08566109557227564
7250,2008-12-08,33.898155212402344,33.98595428466797,33.00263214111328,33.22212600708008,6720442.0,0.02713489843658423,1.3092779810883812,0.534721101202556,59.112819478234336,58.70021381426351,-0.16345186045239757,-2.1525958241356093,-2.120180861603817,2.0175709982175647,9.404700505271519,0.9833221435546875,1.267283965097164,1.794555377960208,-2.108640379988927,5.697751135909343,-0.15704250101435946,3.7461532569347753,2.2291508102416984,84.7499189397482,28.118494648286543,1.9515978789745667,12,-0.32045459747314453,-1.8788394927978516,-2.9323959350585938,-0.1843709945678711,0.5004386901855469,0,0.03885002337332577,1.2222191825571862,33.00263214111328,-1.1490194073846889,32.06321334838867,5.264155893130867,33.854259490966804,0.03885002337332577
7251,2008-12-09,34.345916748046875,34.68832397460937,33.362598419189446,33.827919006347656,6022918.0,0.013209023701700184,1.204376645206331,0.7662357448777487,59.34802996258582,58.77153169586321,-0.4292547350121012,-2.4806878593195734,-2.692496244591993,1.536961839458229,9.218062841651085,1.3257255554199219,1.8764954303591992,2.0856005668640165,-1.9172156612046365,6.0884167949326695,0.08419245282969001,4.087008680898343,1.6772803871154807,90.90904947610072,32.48739358019697,2.001408114034327,12,-0.7682161331176758,-2.326601028442383,-3.393326759338379,-0.6321325302124023,0.26338958740234375,1,0.03808797748805581,1.3092779810883812,33.898155212402344,1.2222191825571862,33.00263214111328,-1.1490194073846889,32.06321334838867,0.03808797748805581
7252,2008-12-10,33.80157852172852,34.117645263671875,32.83581924438477,33.18700790405273,6774658.0,-0.01584870278209438,1.0563436306667857,1.1864349362987239,60.775640953173436,58.24082307241071,0.2762659917435286,-1.7851694804172027,-2.312739225264096,2.044953666873319,8.415413170334702,1.5100975036621023,2.0500083019437305,1.3871799468994226,-2.603201347978029,5.377561241776874,-0.6080107005393032,3.3823705943381484,2.1195919037017745,76.45680811014911,13.407648664822183,1.9951906474387258,12,-0.2238779067993235,-1.7822628021240305,-2.9323949813842844,-0.08779430389405007,-0.7550468444824361,2,0.0028571651058171277,1.204376645206331,34.345916748046875,1.3092779810883812,33.898155212402344,1.2222191825571862,33.00263214111328,0.0028571651058171277
7253,2008-12-11,32.76558303833008,34.26689910888672,32.704124450683594,33.634765625,4507365.0,-0.030649322567361192,-2.150438530720221,-1.4142924534157308,63.26008547119555,58.033467806590764,1.0265780783124114,-0.5403968861672155,-1.4392082820567822,3.029798391834234,7.337832731945134,1.562774658203125,2.1086836732450216,0.20105285644531534,-3.590275043810003,3.992380756700637,-1.6946110936823473,2.0967168065729744,3.055601211562802,48.95101105933992,-20.85370355637454,1.8956639501276602,12,0.6804227828979492,-0.7462673187255859,-1.7756805419921875,0.9482011795043945,0.14047622680664062,3,0.033226219456042205,1.0563436306667857,33.80157852172852,1.204376645206331,34.345916748046875,1.3092779810883812,33.898155212402344,0.033226219456042205
7254,2008-12-12,33.599647521972656,33.652328491210945,32.317821502685554,32.572433471679695,4013722.0,0.025455505634276898,1.356587110724866,-1.1818161868940587,58.67815461940704,58.44825658642324,-0.21399523305432666,-1.325564931906051,-2.397411836747196,2.1566241124408236,7.23279229524995,1.3345069885253906,2.0996231435716766,0.9609294891357436,-2.851443940027387,4.773302918298878,-0.9452572254458218,2.867116203717309,2.1235502758935567,54.074021624909705,-14.79314232144904,1.906186714581567,12,-0.7945547103881836,-1.580331802368164,-2.6097450256347656,0.1141366958618164,-1.3520622253417969,4,0.016984663620780882,-2.150438530720221,32.76558303833008,1.0563436306667857,33.80157852172852,1.204376645206331,34.345916748046875,0.016984663620780882
7255,2008-12-15,32.89727783203125,33.96839141845703,32.65144729614258,33.96839141845703,4552355.0,-0.0209040791122016,1.4590186120390618,-1.0427365027963738,50.0,57.585969973025996,0.508852935180407,-0.485595901619547,-1.8378273591621443,2.8341875486326913,7.349921299541995,1.3169441223144531,1.7272855611910032,0.1553991317748995,-3.5618336901021266,3.872631953651922,-1.70321727916361,2.0140155427134125,2.7298932428488314,24.444451596603074,-39.27478683649638,1.8586164109385117,12,-0.09218502044677734,-0.8779621124267578,-1.9578580856323242,0.8165063858032227,-0.33362579345703125,0,0.012543391423572858,1.356587110724866,33.599647521972656,-2.150438530720221,32.76558303833008,1.0563436306667857,33.80157852172852,0.012543391423572858
7256,2008-12-16,33.29236221313477,33.35382080078125,32.02809524536133,32.67778778076172,8422222.0,0.012009637487963687,2.595228858577865,-0.5737714843332711,51.16136828406773,56.4845502182858,0.05330953074840039,-0.7030615503088598,-2.295365618438808,2.4194265809606392,7.2866538376799515,1.3257255554199219,1.2876885099120798,0.41483821868897053,-3.165623761741408,3.9953001991193453,-1.375392771526215,2.2050692089041597,2.240702673218898,56.47064436375564,-3.7248323713669578,1.7902309902151876,12,-0.4872694015503001,-1.2730464935302805,-2.339772701263435,0.4214220046996999,-0.24583053588868609,1,0.033227792079490115,1.4590186120390618,32.89727783203125,1.356587110724866,33.599647521972656,-2.150438530720221,32.76558303833008,0.033227792079490115
7257,2008-12-17,32.704124450683594,33.309921264648445,32.47585678100586,32.862159729003906,6776139.0,-0.01766885025115772,-1.7142999019279463,-0.25714587199811006,39.81931821612974,55.36970302432191,0.5154485102228819,0.026925477569974987,-1.7530805362841377,2.9939000557339455,7.078956249233076,0.8340644836425852,1.223814111700591,-0.2625126838684082,-3.7247979688417203,3.199772601104904,-1.9936553263550678,1.4686299586182479,2.736716370914195,30.19599958424847,-24.018116761318048,1.731142642486656,12,0.1009683609008789,-0.6848087310791016,-1.7603144645690918,1.009659767150879,-0.08779525756835938,2,0.058255095244593935,2.595228858577865,33.29236221313477,1.4590186120390618,32.89727783203125,1.356587110724866,33.599647521972656,0.058255095244593935
7258,2008-12-18,32.168567657470696,33.23090362548828,31.606672286987305,32.68656539916992,6799830.0,-0.01637581810271349,1.0218552637827056,3.277734865308532,34.34843456035806,52.94487239390575,1.192975550327482,0.7772760737813158,-1.2675337760617857,3.5104759500576392,7.557374088840088,1.6242313385009766,1.0258989324403558,-0.9091317176818947,-4.095094409909386,2.2768309745455966,-2.5021130637956404,0.6838496284318509,3.181893580666326,23.791794841146796,-23.87851889715475,1.5929813461137459,12,0.9789304733276438,-0.14925193786620383,-1.602281093597405,1.5452165603637766,0.719932556152358,3,0.027292605288613103,-1.7142999019279463,32.704124450683594,2.595228858577865,33.29236221313477,1.4590186120390618,32.89727783203125,0.027292605288613103
7259,2008-12-19,33.01141357421875,33.12554931640625,32.089553833007805,32.089553833007805,14554598.0,0.026200915307222683,-1.247620624017195,-1.7796597687605755,49.53111335251823,51.88023837993729,0.3928149664052185,0.32956255215150776,-2.074640803670782,2.6390586553206106,7.077804211082025,1.0359954833984446,0.7552895694272621,-0.30640869140624716,-2.5240770366664336,1.9112596538539428,-1.415242864036344,0.8024254812238496,2.2504756721267256,59.47960824440871,10.814775885552393,1.1088341726300943,12,0.13608455657958984,-0.9920978546142578,-2.616330623626709,0.7023706436157227,-0.807727813720696,4,-0.003191451006639423,1.0218552637827056,32.168567657470696,-1.7142999019279463,32.704124450683594,2.595228858577865,33.29236221313477,-0.003191451006639423
7260,2008-12-22,33.169448852539055,33.48551559448242,32.40562057495117,32.40562057495117,5336443.0,0.004787292066878557,-1.8275858624702221,0.8285732020193519,47.23709259439969,50.53457867236105,0.13470828941452595,0.36519369967387405,-2.1578521167609033,2.4370996852776514,6.827303417903741,1.07989501953125,0.8776158496917716,-0.25943584442139667,-2.1800147051105654,1.6611430162677685,-1.2197252747659775,0.7008535859231841,2.0056398418507015,83.17758906863031,32.09165245141136,0.9602894303445834,12,-0.23266315460204368,-1.1501331329345632,-2.6580357551574636,0.5443353652954173,-1.2730484008788956,0,-0.027792549704594438,-1.247620624017195,33.01141357421875,1.0218552637827056,32.168567657470696,-1.7142999019279463,32.704124450683594,-0.027792549704594438
7261,2008-12-23,33.178226470947266,34.574188232421875,32.932395935058594,33.634765625,4086163.0,0.0002646296128474557,-2.462965421519522,-0.597698681036598,46.52212582502807,48.950854769233786,-0.06383840933752793,0.3990001908340659,-2.1266728990476835,2.3806390787327416,6.861561665751757,1.6417922973632812,0.7981914282304885,-0.2647056579589844,-2.172983310224268,1.6435719943062992,-1.2188444840916262,0.6894331681736574,1.9117976825258864,52.958575888286205,0.9088173240141799,0.9541388261326414,12,-0.08779621124267578,-1.1589107513427734,-2.866549015045166,0.535557746887207,-1.0096588134765696,1,-0.018523426287152644,-1.8275858624702221,33.169448852539055,-1.247620624017195,33.01141357421875,1.0218552637827056,32.168567657470696,-0.018523426287152644
7262,2008-12-24,33.511852264404304,34.240562438964844,33.06409072875977,33.84547805786133,1178979.0,0.01005556441508948,1.0937487270702801,0.7307714803766587,58.767265477172224,48.451652547675636,-0.4949311364849436,0.11482420399006799,-2.4340386443893927,1.9940572742327234,6.686389537131299,1.176471710205071,0.5818231174915738,0.04126434326172301,-1.853451007363411,1.9359796938868605,-0.906093332050844,0.98862201857429,1.494808638970575,64.20117069119911,6.301047832662881,0.9473576753125686,12,-0.42142200469971414,-1.4925365447998118,-3.2001748085022044,0.20193195343016868,0.7638282775878906,2,-0.013885254192662844,-2.462965421519522,33.178226470947266,-1.8275858624702221,33.169448852539055,-1.247620624017195,33.01141357421875,-0.013885254192662844
7263,2008-12-26,33.48551559448242,34.038631439208984,33.27480316162109,33.467952728271484,1225336.0,-0.0007858912039265809,-2.7826201945781586,-0.05264241121452695,53.285568416183914,47.85247630287308,-0.3975378506680798,0.00010606531029111466,-2.311296360923471,1.9552519574932248,5.653257090893507,0.7638282775878977,0.30957262145729203,0.10447978973388672,-1.5895063714976274,1.7984659509653973,-0.7425132908818668,0.9514728703496402,1.439449323796154,56.18378952669312,-3.6685197773482656,0.8469930806157561,12,-0.39508533477783203,-1.4661998748779297,-3.1738381385803223,0.22826862335205078,-0.1580352783203125,4,-0.025957085800715762,1.0937487270702801,33.511852264404304,-2.462965421519522,33.178226470947266,-1.8275858624702221,33.169448852539055,-0.025957085800715762
7264,2008-12-29,33.43283462524414,33.64354705810547,33.00263214111328,33.64354705810547,2409441.0,-0.0015732464709894423,5.0833137208755,-11.99761077324066,46.42375279474482,47.45511550228916,-0.4146081889170148,-0.16155508373191196,-2.171589724190735,1.9390195886200274,4.172325938818775,0.6409149169921875,0.033607537770357965,0.1826154708862333,-0.9572870215082645,1.3225179632807311,-0.3873357753110156,0.7525667170834822,1.4120682276400558,47.368319210803605,-8.94900681373123,0.5699512461972499,12,-0.3424043655395508,-1.4135189056396484,-3.121157169342041,0.28094959259033203,0.5970153808593821,0,-0.01628143164415008,-2.7826201945781586,33.48551559448242,1.0937487270702801,33.511852264404304,-2.462965421519522,33.178226470947266,-0.01628143164415008
7265,2008-12-30,34.354698181152344,34.46005249023437,33.57331085205078,33.98595428466797,3256743.0,0.027573598417291567,2.0606188281764823,-1.7499864221445771,50.062905937314866,47.33306413042773,-1.2382063451315943,-1.0384725141161582,-3.0055256997817494,0.9628568192875235,3.8172523347103526,1.0272178649902273,-0.19544195772181894,1.0421436309814425,-0.19703902578967813,2.281326287752563,0.42255230259588217,1.6617349593670028,0.4117438476453614,86.6310707132667,33.25638317428156,0.6195913283855595,12,-1.264267921447754,-2.3353824615478516,-4.269096374511719,-0.7374906539916992,0.3863029479980469,1,-0.06261188525982675,5.0833137208755,33.43283462524414,-2.7826201945781586,33.48551559448242,1.0937487270702801,33.511852264404304,-0.06261188525982675
7266,2008-12-31,34.53907012939453,34.63564682006836,33.608428955078125,34.10886764526367,3238633.0,0.005366717159615009,2.295767063013665,1.1666701150376562,55.57030759735906,49.083174061675436,-1.3713468881555215,-1.220417335690641,-3.143583684280525,0.7069029348111826,3.4946067610589675,1.0272178649902344,-0.3700050129127277,1.185251235961914,-0.1605630105976985,2.5310654825215266,0.5123441126821078,1.8581583592417203,0.15048029179840938,94.08598759592137,41.828680102806274,0.672907123279806,12,-1.4179105758666992,-1.0711145401000977,-4.490781784057617,-0.9218626022338867,-0.07901763916016336,2,-0.07651247320307342,2.0606188281764823,34.354698181152344,5.0833137208755,33.43283462524414,-2.7826201945781586,33.48551559448242,-0.07651247320307342
7267,2009-01-02,35.47848892211914,35.54872512817383,34.2054443359375,34.784900665283196,4021809.0,0.027198728547272566,2.2210625491666818,1.6122367545998835,70.79406515418376,53.13268857210051,-2.096282194171806,-2.141721005876718,-3.9883057803124515,-0.304688886312924,3.639851869766223,1.3432807922363281,-0.3035219402279452,2.0434585571289077,0.40605677628729353,3.680860337970522,1.2247576667081006,2.8621594475497147,-4.55662727355957,97.24141237528897,42.724910061737724,0.8187008904208063,1,-1.6593494415283203,-1.9007883071899414,-5.175592422485352,-1.861281394958496,-2.4846343994140625,4,-0.09329374968348403,2.295767063013665,34.53907012939453,2.0606188281764823,34.354698181152344,5.0833137208755,33.43283462524414,-0.09329374968348403
7268,2009-01-05,35.118526458740234,35.68920135498047,34.76734161376953,35.09218597412109,4875034.0,-0.010145935588437238,-1.7272778570904597,0.037977120228807566,62.55444574281106,54.57972550435527,-1.4235654187068079,-1.624410274704303,-3.504459808236483,-0.017061804005685133,4.274012092171037,0.9218597412109375,-0.2881885063014451,1.5307304382324247,-0.1375925187680309,3.199053395232877,0.6965689597321969,2.3648919167326525,-4.1041275405883795,78.75822840168799,23.186666655345974,0.8341614785002263,1,-1.071115493774414,-1.5408258438110352,-4.6093082427978445,-1.5013189315795898,-1.791046142578125,0,-0.024000036497495825,2.2210625491666818,35.47848892211914,2.295767063013665,34.53907012939453,2.0606188281764823,34.354698181152344,-0.024000036497495825
7269,2009-01-06,35.829673767089844,35.987709045410156,34.784900665283196,35.3292350769043,6802905.0,0.02024991877677773,1.9462210864172327,18.99884141925628,74.20289234497046,57.57592547664091,-1.8918495443194914,-2.22708725303152,-4.110341673881354,-0.7943398897275387,4.655808626241139,1.2028083801269602,-0.018326260866651012,2.1005256652832003,0.1808396756549513,4.020211654911453,1.1406826704690758,3.0603686600973248,-4.628282751464845,93.45446501927573,32.54327822108608,0.9598429948141258,1,-1.3696212768554688,-2.2519731521606445,-4.411764144897461,-2.212466239929199,-2.5899887084960938,1,-0.06983578659390532,-1.7272778570904597,35.118526458740234,2.2210625491666818,35.47848892211914,2.295767063013665,34.53907012939453,-0.06983578659390532
7270,2009-01-07,35.2150993347168,35.59262466430664,34.978050231933594,35.30289840698242,6223268.0,-0.01715266614951838,-1.1874974541405858,-0.17544421322234674,65.31467095124415,59.66398604622048,-1.0690006015951923,-1.5903289458798184,-3.356130753034318,-0.2549075835606729,5.291583374692764,0.85162353515625,0.3840384815012854,1.4201040267944336,-0.6110969915958648,3.4513050451847356,0.4045035175992808,2.4357045359895864,-3.726529237304689,67.52758475839889,5.804585828001635,1.0156005091951505,1,-0.7199287414550781,-1.7603139877319336,-3.3450374603271484,-1.5978918075561523,-2.5812110900878906,2,-0.03365741829513447,1.9462210864172327,35.829673767089844,-1.7272778570904597,35.118526458740234,2.2210625491666818,35.47848892211914,-0.03365741829513447
7271,2009-01-08,35.654083251953125,35.654083251953125,34.72344207763672,35.206321716308594,5588162.0,0.012465786708815374,3.1568607405135545,-5.099843587069865,74.06879448429025,61.36415593590026,-1.251454672624071,-2.0303820542363553,-3.602212209640392,-0.7724307137694097,5.786128243783907,0.9306411743164062,0.5232604332672395,1.7936796188354478,-0.39069417131108963,3.978053408981989,0.7014927237621791,2.8858665139087165,-3.8955648176611355,81.28079450354231,14.926668067398069,1.0921868950732698,1,-1.1589126586914062,-2.1992979049682617,-3.7840213775634766,-2.0368757247924805,-3.625988006591797,3,-0.025609468524273926,-1.1874974541405858,35.2150993347168,1.9462210864172327,35.829673767089844,-1.7272778570904597,35.118526458740234,-0.025609468524273926
7272,2009-01-09,33.898155212402344,35.7857780456543,33.80157852172852,35.66286087036133,5674840.0,-0.04924900262172893,-1.026907437246837,-3.941172962565387,61.768219026474036,62.30667267037694,0.6314352442723177,-0.2812685399980879,-1.7736830983319791,0.8995575519669927,6.1918010265697685,1.9841995239257741,0.6499994954286734,0.03292274475097656,-2.151330493737518,2.2171759832394677,-1.0592038744932708,1.125049363995224,-1.885885341443263,4.417700115690142,-64.53934389980587,1.092126619244246,1,0.597015380859375,-0.44336986541748047,-2.0280933380126953,-0.2809476852416992,-1.5539932250976491,4,0.016576042982611616,3.1568607405135545,35.654083251953125,-1.1874974541405858,35.2150993347168,1.9462210864172327,35.829673767089844,0.016576042982611616
7273,2009-01-12,33.854259490966804,34.23178100585937,33.57331085205078,34.161544799804695,5384509.0,-0.0012949295075349587,1.941189500498549,0.17412836381637112,56.43432876764992,63.418958889588616,0.819295688551513,-0.15982430212928733,-1.6160082289929747,0.8742470793937258,6.580874993400493,0.6584701538085866,0.7952613425259187,-0.06540679931639914,-2.1876549228455744,2.0568413242127797,-1.1265308610809868,0.9957172624481885,-1.6034632695406614,11.63638374518136,-56.10211229896349,1.0611240617645887,1,0.9262504577636648,-0.3994741439819407,-1.9710278511047434,-0.7769994735717844,-2.5373153686523544,0,-0.02541496937752552,-1.026907437246837,33.898155212402344,3.1568607405135545,35.654083251953125,-1.1874974541405858,35.2150993347168,-0.02541496937752552
7274,2009-01-13,34.17032623291016,34.354698181152344,33.784019470214844,33.863037109375,4954081.0,0.009336099701950262,-1.45282090800282,-1.000012414186956,57.46073343092402,64.24093972221186,0.691569525398755,-0.4542339137493272,-1.8023709192934305,0.48982909318971934,6.860167659109738,0.5706787109375,0.8010965695334207,0.22212600708008523,-1.8973493947399334,2.341601408900104,-0.8376116938299276,1.281863707990098,-1.6953152420449769,26.984146141710884,-37.19856230954642,1.05973770091001,1,0.6101837158203054,-0.7155408859253001,-2.151010513305671,-1.3959627151489329,-2.6777896881103587,1,-0.024666019019048524,1.941189500498549,33.854259490966804,-1.026907437246837,33.898155212402344,3.1568607405135545,35.654083251953125,-0.024666019019048524
7275,2009-01-14,33.309921264648445,33.94205474853516,33.15188980102539,33.652328491210945,5236666.0,-0.0251798874379211,-1.4000023173091105,-1.114283586165776,50.871082425193634,63.71880359197125,1.5513260181273907,0.46237662345808417,-0.8767591391449443,1.2688959994627211,7.300457882312547,1.0184364318847727,0.8542921014647362,-0.6589111328124915,-2.7430509566017633,1.4252286909767804,-1.7009810447071274,0.38315877908214446,-0.6241483905105625,5.999930480927422,-57.14043517658498,1.042069911894635,1,1.2598781585693288,0.48726940155028586,-0.5662856101989817,-0.5355577468872141,-3.2396850585937536,2,-0.002108567159215591,-1.45282090800282,34.17032623291016,1.941189500498549,33.854259490966804,-1.026907437246837,33.898155212402344,-0.002108567159215591
7276,2009-01-15,34.39859390258789,34.556629180908196,33.134326934814446,33.15188980102539,7756021.0,0.032683134531898306,-1.2191748208461055,-3.640998217468806,55.33262431717427,62.00086572119242,0.4924138630933328,-0.5683080434440342,-1.8386798627714143,0.09864254355685631,7.43149352079505,1.42230224609375,1.0066774377511436,0.3744499206542997,-1.692746499504878,2.4416463408134774,-0.6591482894252891,1.4080481307338886,-1.5147048581736726,47.68207728231452,-14.691080757193575,1.0335982100795893,1,0.16242408752441406,-0.6014032363891602,-1.600085735321045,-1.6242303848266602,-3.4064960479736364,3,-0.05130168003251501,-1.4000023173091105,33.309921264648445,-1.45282090800282,34.17032623291016,1.941189500498549,33.854259490966804,-0.05130168003251501
7277,2009-01-16,34.60930633544922,34.86391448974609,33.88059616088867,34.86391448974609,6291722.0,0.00612561180430915,6.724169962843478,-0.20422500734357601,56.61155744993333,61.34054479976156,0.16253411951790753,-0.6629611018025301,-2.0013574813253996,-0.17881454572780342,7.655905970505089,0.9833183288574148,1.0754190978666003,0.4899032592773409,-1.4951279590429039,2.4749344775975857,-0.5026123498827815,1.4824188684374633,-1.5391880909752444,85.27925611103679,21.20929864614945,0.9925156091601232,1,-0.04828834533691406,-0.8121156692504883,-1.810798168182373,-1.8349428176879883,-3.959613800048828,4,-0.07458141648577443,-1.2191748208461055,34.39859390258789,-1.4000023173091105,33.309921264648445,-1.45282090800282,34.17032623291016,-0.07458141648577443
7278,2009-01-20,33.04653167724609,35.09218597412109,33.00263214111328,34.661983489990234,9068832.0,-0.04515475239682665,-1.453606631175565,6.34485496823705,48.07017918308244,58.436910003996225,1.565071493490798,1.0213247521832685,-0.3632804367494131,1.3056279703486027,7.26364552752453,2.0895538330078054,1.048546378720296,-1.116769599914555,-2.9534376712859185,0.7198984714568084,-2.0351036356002368,-0.19843556422887332,2.9411773681640696,2.100904769206844,-61.434548783013824,0.9183340356856811,1,1.3476734161377024,0.7506589889526438,-0.24802350997924094,-0.4389810562133718,-3.037752151489247,1,-0.02125396083320308,6.724169962843478,34.60930633544922,-1.2191748208461055,34.39859390258789,-1.4000023173091105,33.309921264648445,-0.02125396083320308
7279,2009-01-21,32.90605926513672,33.54697036743164,32.26514434814453,33.06409072875977,10268313.0,-0.00425074599299291,1.28125392487992,0.09782493193319577,42.15032924001943,55.863094258304585,1.3937881202434923,1.2158361423230843,-0.1379621005156224,1.3583057921854191,7.048005831579032,1.2818260192871094,0.8143880467310822,-1.251974296569827,-3.103100146934146,0.599151553794492,-2.177537221751983,-0.32641137138767107,3.0219482421874986,22.67086947369563,-36.375751702262264,0.9255629251821593,1,1.1194019317626953,0.8911314010620117,-0.17339849472045898,-0.5267801284790039,-2.9236183166503906,2,-0.04829247799069958,-1.453606631175565,33.04653167724609,6.724169962843478,34.60930633544922,-1.2191748208461055,34.39859390258789,-0.04829247799069958
7280,2009-01-22,32.24758529663086,32.89727783203125,32.001754760742195,32.221248626708984,8828047.0,-0.02001072091921685,-2.849026905609111,-0.16665459724333623,38.19003478706047,51.87656540305684,1.7735615162472413,1.899071686635068,0.5680385011842475,1.9223022315760687,7.1491680472636325,0.9043045043945241,0.6474306594135157,-1.8643550872802734,-3.8594379409355284,0.1307277663749815,-2.8618965141079045,-0.8668136604526424,3.5339076843261736,7.954570702768965,-44.73233780819639,0.9975414268276288,1,1.6461811065673828,1.549605369567871,0.16461896896362305,0.13169384002685547,-3.248462677001953,3,-0.02341411751874456,1.28125392487992,32.90605926513672,-1.453606631175565,33.04653167724609,6.724169962843478,34.60930633544922,-0.02341411751874456
7281,2009-01-23,32.56365203857422,32.80070114135742,31.606672286987305,32.001754760742195,7592802.0,0.009801252994170007,1.3050850578098534,21.335168018539708,33.94584118945497,48.78519008783249,1.0873637698036518,1.617533623433829,0.3007545464191139,1.5203469296730319,7.845079172636549,1.1940288543701172,0.3251916703405726,-1.5175596237182631,-3.5906036153761036,0.5554843679395773,-2.5540816195471834,-0.4810376278893429,2.991056649169927,27.455917190038654,-18.78569095104651,1.0365219958289216,1,0.7857770919799805,1.2335386276245117,-0.15144777297973633,-0.2853384017944336,-3.5381908416748082,4,-0.07657052192935487,-2.849026905609111,32.24758529663086,1.28125392487992,32.90605926513672,-1.453606631175565,33.04653167724609,-0.07657052192935487
7282,2009-01-26,33.04653167724609,33.43283462524414,32.309043884277344,32.35293960571289,5492144.0,0.014828792486170084,-1.8764127224351308,1.234375212154954,38.74044828339617,46.819203367359854,0.5263261232316125,1.1573435233714449,-0.11087533673897809,0.9430008040841145,8.373732463955818,1.1237907409667969,0.09920099481164613,-1.0114139556884822,-3.1214773368246824,1.0986494254477144,-2.0664456462565823,0.04361773487961784,2.192334098437513,41.30981885320931,-0.7848376974407003,1.0550316905680985,1,0.3028974533081126,0.7506589889526438,-0.6343274116516042,-0.7682180404663015,-3.195785522460927,0,-0.06216791046929726,1.3050850578098534,32.56365203857422,-2.849026905609111,32.24758529663086,1.28125392487992,32.90605926513672,-0.06216791046929726
7283,2009-01-27,32.616329193115234,33.020191192626946,31.7032470703125,32.06321334838867,9693346.0,-0.013018082754719607,-1.0689615907851333,0.7974656392825993,31.988198531188345,43.98892171183367,0.8520652331062948,1.6011834870176926,0.41789796579114125,1.266584622991914,9.086714274193342,1.3432846069335866,-0.25872855571947184,-1.3981571197509766,-3.5920027245749324,0.7956884850729793,-2.495079922162958,-0.3012343173389951,2.331961103472665,52.03617507556954,15.759144254615393,1.0969228024119788,1,0.7330999374389648,1.180861473083496,-0.20412492752075195,-0.9657583236694336,-3.819137573242184,1,-0.0602960758113138,-1.8764127224351308,33.04653167724609,1.3050850578098534,32.56365203857422,-2.849026905609111,32.24758529663086,-0.0602960758113138
7284,2009-01-28,32.888500213623054,33.80157852172852,32.572433471679695,33.01141357421875,7721281.0,0.008344624525229216,-2.2558113686083137,-0.22221992330821635,36.43810309909215,42.38525734226684,0.4234789981675178,1.3556460490440756,0.1736388501048296,0.9058183970888081,9.64859727779534,1.2291450500488281,-0.4236121038182503,-1.0987693786621051,-3.3360733985164117,1.1385346411922015,-2.2174213885892584,0.01988263126504819,1.7924606421968008,58.40012235360379,24.998900613833413,1.118652009927153,1,0.46092891693114524,0.9086904525756765,-0.30509328842163796,-1.2379293441772532,-3.669887542724613,2,-0.08756010973931183,-1.0689615907851333,32.616329193115234,-1.8764127224351308,33.04653167724609,1.3050850578098534,32.56365203857422,-0.08756010973931183
7285,2009-01-29,32.203685760498054,33.30113983154297,32.18612670898437,32.56365203857422,6063125.0,-0.020822307149212516,-4.64443028319268,2.9286179820615,30.44776196835589,39.62027263684257,1.044737027298737,1.97216330058437,0.9203064933595542,1.5019223628462512,9.908041364939093,1.1150131225586009,-0.5578773402998038,-1.6760332107543903,-4.042068707323644,0.6900022858148667,-2.859050959039017,-0.4930154624697636,2.2313320098151976,27.199953422207933,-0.1388418267982523,1.1830177482846285,1,1.1457433700561452,1.5935049057006765,0.37972116470336204,-0.5531148910522532,-3.055309295654304,3,-0.068974862956102,-2.2558113686083137,32.888500213623054,-1.0689615907851333,32.616329193115234,-1.8764127224351308,33.04653167724609,-0.068974862956102
7286,2009-01-30,31.89640045166016,32.87971878051758,31.82616233825684,32.300262451171875,6205158.0,-0.009541929800309323,-2.8709625424857586,1.121943982281203,36.42858472940343,37.377720112339254,1.0725500230121519,2.183251711725976,1.2953576265703752,1.6942585133952797,10.153265701175558,1.0535564422607386,-0.7472097320162803,-1.8511850357055657,-4.353424542585497,0.6510544711743655,-3.1023047891455313,-0.6000652822656001,2.312349679987019,9.205093943443186,-20.16421143894643,1.2511197534399656,1,1.4530286788940394,1.9007902145385707,0.5816502571105922,-0.24582958221435902,-1.5100955963134801,4,-0.09083400606354175,-4.64443028319268,32.203685760498054,-2.2558113686083137,32.888500213623054,-1.0689615907851333,32.616329193115234,-0.09083400606354175
7287,2009-02-02,32.168567657470696,32.51975250244141,31.404741287231445,31.65057182312012,6902568.0,0.008532850163547767,-1.2086932866850302,-1.2826060262586039,38.91453818227053,36.3604266678046,0.4668486387748416,1.739588886657664,1.0844776006780776,1.3211558623132333,9.91770573516771,1.115011215209968,-0.8235823902361687,-1.4135217666626048,-3.8711716402006573,1.0441281068754513,-2.6423467034316346,-0.18469682989357494,1.8320162466036933,31.86809513994898,0.24513195823556444,1.2288249367690274,2,0.43459224700928445,1.5276575088501048,0.386305332183845,-0.5179967880248952,-2.089550018310536,0,-0.0977073798883098,-2.8709625424857586,31.89640045166016,-4.64443028319268,32.203685760498054,-2.2558113686083137,32.888500213623054,-0.0977073798883098
7288,2009-02-03,34.275680541992195,35.09218597412109,33.80157852172852,34.152767181396484,13145199.0,0.06550222897574831,-2.1276433474312055,0.2372863881228116,50.56074060478285,37.29491681944498,-1.6176912713276366,-0.457354276362004,-0.9041825541827606,-0.8717392736085685,9.392584152122435,2.9236183166503906,-0.9873618523005945,0.7357334136962947,-1.6384751167972595,3.1099419441898526,-0.45137085155048595,1.9228376789430754,-2.8709392547607493,77.85714766022392,43.76175809332248,1.1871042652467785,2,-1.027216911315925,-0.5794553756713938,-1.7208075523376536,-2.625109672546394,-3.44161605834962,1,-0.12909836704149202,-1.2086932866850302,32.168567657470696,-2.8709625424857586,31.89640045166016,-4.64443028319268,32.203685760498054,-0.12909836704149202
7289,2009-02-04,33.32748031616211,34.31079864501953,33.22212600708008,34.19666290283203,6981728.0,-0.027663935794605576,-1.0162635514877052,-7.071506160578096,50.09259143781645,38.61742311397342,-0.6743400118397318,0.309652370691893,0.20993581131381944,-0.023275912150928946,8.500141135476591,1.0886726379394531,-1.2212556309941505,-0.08735713958740376,-2.2031802173237125,2.0284659381489014,-1.1452686784555581,0.9705543992807506,-1.922739028930664,52.142857512324994,13.894866430184095,1.057911538868153,2,-0.07901668548583984,0.3687448501586914,-0.7726073265075684,-1.6769094467163086,-2.282703399658203,2,-0.13593252935152444,-2.1276433474312055,34.275680541992195,-1.2086932866850302,32.168567657470696,-2.8709625424857586,31.89640045166016,-0.13593252935152444
7290,2009-02-05,34.02985000610352,34.07374954223633,32.83581924438477,33.09920883178711,7249507.0,0.021074791231691092,1.4310317704080346,-1.070708489319783,47.97297750697879,40.17599381592051,-1.2262633578009314,-0.5123336836734182,-0.4032408159887595,-0.82427340614651,7.463020195789266,1.2379302978515554,-1.237797810754948,0.6742750167846765,-1.2902212471877945,2.6387712807571475,-0.30797311520156256,1.6565231487709156,-2.551359825134284,71.19045685499776,32.72569895519155,0.9822481319862363,2,-0.7813863754272532,-0.33362483978272195,-1.4749770164489817,-2.379279136657722,-2.9850730895996165,3,-0.1413828545921345,-1.0162635514877052,33.32748031616211,-2.1276433474312055,34.275680541992195,-1.2086932866850302,32.168567657470696,-0.1413828545921345
7291,2009-02-06,34.74100112915039,34.83757781982422,33.397716522216804,33.810359954833984,7116928.0,0.0208978624037226,1.5624991513801827,0.9999999999999923,50.68618615813268,41.50329802422457,-1.783646578934686,-1.3654029271839931,-1.0779304805636087,-1.6171800990165934,6.796424667361066,1.4398612976074148,-1.1573227753861062,1.4310802459716783,-0.34157734084090663,3.2037378327842596,0.5447514525653858,2.3174090393779707,-3.190237032318116,90.47620032866391,55.540002459689426,0.8863287934062913,2,-1.492537498474121,-1.0447759628295898,-2.1861281394958496,-3.09043025970459,-2.5812110900878906,4,-0.16098052682811137,1.4310317704080346,34.02985000610352,-1.0162635514877052,33.32748031616211,-2.1276433474312055,34.275680541992195,-0.16098052682811137
7292,2009-02-09,34.46005249023437,34.802459716796875,34.26689910888672,34.41615676879883,4320341.0,-0.008086947116796916,-2.12817370572966,0.0471671817742031,58.50052396184896,44.449111960964636,-1.4316580731296753,-1.0964136622257712,-0.7650145717170957,-1.4224133071539384,6.927166415580427,0.5355606079101562,-0.9707621611914306,1.1220367431640526,-0.7067962197894104,2.950869706117519,0.2076202616873175,2.0364532246407876,-2.8384599558563153,71.98445290138665,31.535960563259962,0.9144164814767327,2,-1.2115888595580984,-0.7638273239135671,-1.165494918823235,-2.739244461059563,-1.8788414001464773,0,-0.11821652436664587,1.5624991513801827,34.74100112915039,1.4310317704080346,34.02985000610352,-1.0162635514877052,33.32748031616211,-0.11821652436664587
7293,2009-02-10,32.99385452270508,34.46005249023437,32.97629547119141,34.28445816040039,6741285.0,-0.04254775781159348,-1.2384139498748334,-29.401581645959396,50.455367639871966,46.00658579882906,0.10473787163363113,0.3183414196205021,0.6420506663905172,-0.02334030578594337,7.2014778662952,1.4837570190429545,-0.7916194132947538,-0.3011409759521513,-2.1192902397049664,1.5170082878006674,-1.2102156078285589,0.6079336559242563,-1.3028501195321631,7.89482209589695,-33.3647679033138,0.9090746318764094,2,0.2546091079711914,0.7023706436157227,0.7045655250549316,-1.2730464935302734,-0.7550468444824219,1,-0.08834484256875907,-2.12817370572966,34.46005249023437,1.5624991513801827,34.74100112915039,1.4310317704080346,34.02985000610352,-0.08834484256875907
7294,2009-02-11,33.32748031616211,33.476734161376946,32.844600677490234,33.12554931640625,4223184.0,0.010111755606712958,1.526317394254047,-0.1564624442841773,55.79641773979676,48.823103106766936,-0.17888143898844788,-0.08607918536220183,0.2270423847034735,-0.43895388603870344,7.421117699653604,0.6321334838867116,-0.6850931503243416,0.074627113342288,-1.6965603531644433,1.8458145798490158,-0.8109666199110777,0.9602208465956537,-1.5684522815702309,24.561457001347044,-20.047182359378958,0.8855937332533645,2,-0.07901668548583984,0.3687448501586914,0.4850754737854004,-1.6066722869873047,-1.457418441772461,2,-0.07481561188741759,-1.2384139498748334,32.99385452270508,-2.12817370572966,34.46005249023437,1.5624991513801827,34.74100112915039,-0.07481561188741759
7295,2009-02-12,33.23968505859375,33.538192749023445,32.35293960571289,32.92361831665039,6795616.0,-0.002634320288707359,1.5961589077494227,1.565221498063663,53.71981317183875,50.74435071148197,0.0797067720537612,-0.004021845364476917,0.325574478800597,-0.44948913618654274,7.8902998992234545,1.185253143310554,-0.4691366594530848,-0.009656333923338423,-1.7806458834948344,1.7613332156481611,-0.8951511087090864,0.8758384408624096,-1.413993865211289,35.68911754816661,-10.631141328868978,0.8854947747857493,2,0.008778572082519531,0.3555746078491211,0.7791914939880371,-1.5188770294189453,-0.500438690185554,3,-0.06603275988387791,1.526317394254047,33.32748031616211,-1.2384139498748334,32.99385452270508,-2.12817370572966,34.46005249023437,-0.06603275988387791
7296,2009-02-13,32.633888244628906,33.35382080078125,32.633888244628906,33.23968505859375,5142585.0,-0.01822510691352719,-1.3768119592458723,-1.9166737070786313,47.75976844672423,51.72715407419905,0.8952642423889543,0.4877986557843741,0.9157605807855873,0.0756055350147733,8.290390450438782,0.7199325561523438,-0.3338016233585108,-0.5272178649902344,-2.2317141399959297,1.1772784100154574,-1.379466002493082,0.3250302725126133,-0.7428671556316715,11.469537957444555,-34.018679467675994,0.8522481375028467,2,1.088674545288086,0.9613714218139648,1.3410897254943848,-0.9130802154541016,-0.6496906280517578,4,-0.04869512686360766,1.5961589077494227,33.23968505859375,1.526317394254047,33.32748031616211,-1.2384139498748334,32.99385452270508,-0.04869512686360766
7297,2009-02-17,32.02809524536133,32.69534683227539,31.782264709472656,32.69534683227539,7450541.0,-0.018563310468138416,1.736845114226257,1.10144452980366,46.86623848631934,51.31665383881421,1.6528506476386795,0.9384115565582434,1.494052979914116,0.6053263280904844,8.66007271561822,0.9130821228027344,-0.08205620367549216,-1.0039503097534208,-2.636095044016436,0.6281944245095943,-1.8200226768849248,-0.18787794262191682,3.0640907287597585,9.180359162694513,-34.013960571729214,0.8160723671315072,2,1.2818260192871094,1.567164421081543,1.946882724761963,-0.30728721618652344,-0.7550487518310547,1,0.004111852193902976,-1.3768119592458723,32.633888244628906,1.5961589077494227,33.23968505859375,1.526317394254047,33.32748031616211,0.004111852193902976
7298,2009-02-18,32.344161987304695,32.50219345092773,31.65057182312012,31.89640045166016,5100898.0,0.00986842144442357,1.2298883295377914,-0.6710535342678825,47.113588616743556,50.98565352536167,1.1554976518061508,0.5976699059129587,1.2113309624156017,0.2122903557601603,9.430465882318284,0.8516216278076065,0.12582646947673481,-0.6527650833129783,-2.313571219569397,1.0080410529434403,-1.483168151441184,0.1776379848152274,2.681825561523425,36.744144688513416,-4.339748184238125,0.8304030681282091,2,0.8999128341674734,0.9043016433715749,1.6308159828185964,-0.6233539581298899,-0.2985076904296946,2,0.007328961030934611,1.736845114226257,32.02809524536133,-1.3768119592458723,32.633888244628906,1.5961589077494227,33.23968505859375,0.007328961030934611
7299,2009-02-19,31.31694412231445,32.704124450683594,31.308164596557614,32.44073867797852,6763382.0,-0.031758988388489895,-1.4461478815102902,-2.509805926153116,45.4627186133666,50.70673587051586,2.086999212121743,1.5807783858478182,2.2303597775779274,1.147653629230451,9.75177709065938,1.3959598541259801,0.28203600018330377,-1.6005271911621115,-3.423748011419061,0.22269362909483803,-2.5121376012905863,-0.6889167810336367,3.574026797485349,0.3936957364026129,-40.693004189164306,0.9116104101284757,2,1.7559270858764684,1.8832311630248988,2.8007035255432164,0.43020343780517933,-0.1492538452148402,3,0.029436574408655103,1.2298883295377914,32.344161987304695,1.736845114226257,32.02809524536133,-1.3768119592458723,32.633888244628906,0.029436574408655103
7300,2009-02-20,31.492536544799805,31.64179039001465,30.76382827758789,31.589113235473636,6854160.0,0.005606946252467715,7.695664494190989,0.08593803038738032,47.905277934689366,50.39774606791106,1.691520121609969,1.418443612568602,2.0195800619729454,0.8717438356742662,10.01439337333809,0.8779621124267578,0.17125588546791448,-1.3871823310852065,-3.2979729718395845,0.5236083096691715,-2.342577651462392,-0.4317870107080175,3.1834659956054594,28.135535554112153,-16.282382701729787,0.9553953203771889,2,1.2906074523925781,1.4354705810546875,2.6251111030578613,0.5267791748046875,-0.553115844726566,4,0.01198777142173979,-1.4461478815102902,31.31694412231445,1.2298883295377914,32.344161987304695,1.736845114226257,32.02809524536133,0.01198777142173979
7301,2009-02-23,30.07023620605469,31.73836708068848,30.02633857727051,31.273046493530273,6909971.0,-0.04516309242736971,-1.6530623705939267,12.454457479163702,40.27665137747668,48.372871336314134,2.6614797306801528,2.7872704542134095,3.375005466580813,2.213596329691267,10.153525017468375,1.7120285034179688,0.08934711472686274,-2.6848118782043393,-4.970937658531373,-0.3986860978773059,-3.8278747683678596,-1.5417489880408226,4.292792393325183,1.639325579391012,-42.53334468687512,1.143062890163517,2,2.1729593276977504,2.4890260696411097,4.113258838653561,1.9490795135498011,0.7989463806152308,0,0.08875920175898377,7.695664494190989,31.492536544799805,-1.4461478815102902,31.31694412231445,1.2298883295377914,32.344161987304695,0.08875920175898377
7302,2009-02-24,30.992097854614254,31.16769027709961,29.903423309326172,29.920982360839844,6576017.0,0.030656947362919018,-1.2857142857142858,-0.890510752134014,32.906762716048036,46.42302634477815,1.3365033991651352,1.7956690618855369,2.413150513301023,1.2004102724976953,10.911065124705974,1.2642669677734375,-0.012903043192807218,-1.6602285385131843,-4.0723583489834105,0.7519012719570419,-2.866293443748301,-0.4541636332780712,2.9372617425546856,38.87150004018037,-0.9973362287501217,1.2060649052351136,2,0.728710174560554,1.5057067871093786,3.1870064735412633,1.027217864990238,-0.175592422485348,1,0.032011378081499675,-1.6530623705939267,30.07023620605469,7.695664494190989,31.492536544799805,-1.4461478815102902,31.31694412231445,0.032011378081499675
7303,2009-02-25,30.64969253540039,31.150131225585934,30.17559242248535,30.71114921569824,5513102.0,-0.011048149138535468,1.0747654443309789,-0.05737633397616738,35.12195080595457,44.125863352129024,1.4655374120637887,2.090358302484958,2.744157513415473,1.457264498831563,11.263264633552037,0.9745388031005824,-0.22955856026314336,-1.9043020248413072,-4.477570359886251,0.6689663102036363,-3.190936192363779,-0.6176678573188354,2.796554707227415,26.6458000482166,-11.18836062005036,1.2866341675224724,2,1.0711154937744176,1.8481121063232422,3.529411792755127,1.3696231842041016,1.1501312255859375,2,0.020338016683524973,-1.2857142857142858,30.992097854614254,-1.6530623705939267,30.07023620605469,7.695664494190989,31.492536544799805,0.020338016683524973
7304,2009-02-26,30.00877952575684,30.825284957885746,29.85074615478516,30.307287216186523,5811748.0,-0.020910911550035882,-2.1714264432954864,4.857204928463027,27.5049184672948,41.21309727384635,1.7725934012186855,2.6398126932136883,3.3391012251283634,2.023872010565338,12.392482702477118,0.9745388031005859,-0.5504187713279336,-2.4012290000915506,-5.207414203016892,0.4049562028337874,-3.804321601554218,-0.9981363986288798,3.0123288448747694,8.37209255327856,-24.199970216451494,1.4030926014626695,2,1.5935039520263636,2.4626865386962855,4.08691835403442,2.0105361938476527,2.1861286163330043,3,0.06787596174545829,1.0747654443309789,30.64969253540039,-1.2857142857142858,30.992097854614254,-1.6530623705939267,30.07023620605469,0.06787596174545829
7305,2009-02-27,29.982440948486328,30.465320587158203,29.385425567626953,30.04389762878418,8067195.0,-0.0008776957172784705,1.3883488183246682,0.20587972192404272,21.170212569264834,38.258702176350866,1.4397023083262859,2.625836835929391,3.3408595992044283,1.9710723555664913,13.38526643122757,1.07989501953125,-0.7056619120171987,-2.316505336761473,-5.325562784944765,0.6925521114218149,-3.8210340608531155,-0.8119766126698273,2.594816711926775,25.373150056865168,0.1203840406366794,1.5045287240916445,2,1.0623340606689453,2.2563648223876953,3.928884983062744,2.036874771118164,1.8173828125,4,0.039531448778626466,-2.1714264432954864,30.00877952575684,1.0747654443309789,30.64969253540039,-1.2857142857142858,30.992097854614254,0.039531448778626466
7306,2009-03-02,28.999122619628906,30.00877952575684,28.97278213500977,29.455663681030273,7431519.0,-0.032796473460812936,-3.068941751973058,7.4286645355513485,19.509805508532736,35.21909851215236,2.0709950722922343,3.563680974398153,4.274927990326404,2.907702714542072,14.246060528038893,1.0359973907470703,-0.9946002518684622,-3.1549597740173354,-6.50523420378105,0.19531465574637963,-4.830096988899193,-1.4798225591354779,3.0674419059384164,1.200072299793716,-17.392045044459202,1.6751372148818582,3,1.8393306732177734,3.0333614349365234,4.84635591506958,3.020193099975586,1.9490776062011719,0,0.06690885465379504,1.3883488183246682,29.982440948486328,-2.1714264432954864,30.00877952575684,1.0747654443309789,30.64969253540039,0.06690885465379504
7307,2009-03-03,29.02546119689941,29.70149230957031,28.691835403442386,29.37664604187012,6863956.0,0.0009082542812062222,1.017543659051583,0.7692294837461876,23.598128528519368,32.606269613460775,1.7589094252816153,3.467579900344635,4.217593667435462,2.846551499146848,14.904121195901565,1.0096569061279226,-1.281074867302756,-2.971465873718266,-6.602029522685253,0.6590977752487213,-4.786747698201761,-1.1561840492347706,2.4842224983675543,13.571425800419505,-6.110531211975367,1.8152818244834945,3,1.6725187301635778,2.8665494918823278,4.547848701477054,2.9938545227050817,1.9315185546875036,1,0.06352083011750609,-3.068941751973058,28.999122619628906,1.3883488183246682,29.982440948486328,-2.1714264432954864,30.00877952575684,0.06352083011750609
7308,2009-03-04,29.85074615478516,30.245830535888672,28.788410186767575,29.719051361083984,7416485.0,0.028433138487870435,2.1619003480081678,-0.37500135779537735,28.289470236442,30.698130904913597,0.6065201824229689,2.4177520675287134,3.387529019758471,1.992441463600965,15.907786596094834,1.4574203491210973,-1.4606377223181255,-1.9249341964721651,-5.5098172780958485,1.6599488851515183,-3.717375737284005,-0.13249265566032165,1.0953678821168893,54.32098213567305,33.799849774393266,1.792441540811842,3,0.36435508728027344,2.0412645339965785,3.722563743591305,2.1685695648193324,1.9315185546874964,2,0.03235293591443211,1.017543659051583,29.02546119689941,-3.068941751973058,28.999122619628906,1.3883488183246682,29.982440948486328,0.03235293591443211
7309,2009-03-05,28.79719161987305,29.806848526000977,28.61281776428223,29.806848526000977,6459611.0,-0.03529407705419185,1.3652208081216362,-7.666642528169392,25.24461548337895,28.180279521434663,1.4137282527745505,3.2828185633716167,4.396791322123324,3.048882417795685,17.429872822012406,1.2379283905029297,-1.6301137928917484,-2.75197429656982,-6.4931033992999865,0.9891548061603466,-4.622538847934901,-0.8814097452047349,1.6980666903370647,9.952689589135613,-8.292480561948295,1.8705645513650837,3,1.3784008026123047,3.0553102493286097,4.776118278503414,3.2221240997314418,2.8533802032470703,3,0.10426822798377144,2.1619003480081678,29.85074615478516,1.017543659051583,29.02546119689941,-3.068941751973058,28.999122619628906,0.10426822798377144
7310,2009-03-06,29.21861267089844,29.39420509338379,28.12115859985352,28.12115859985352,8609929.0,0.014634102400963522,-1.319999582885798,-1.086957425224477,30.569426189802414,27.101698945026413,0.7105521803451467,2.616626286523168,3.929967049263251,2.6509116112017708,19.412307626891423,1.2730464935302699,-1.8382392103221328,-2.089991378784177,-5.7778521969847,1.5978694394163462,-3.93392178788444,-0.2460609696839171,1.0272178649902308,51.65287178842676,31.20599679605774,1.843930409100261,3,0.42581176757812145,2.3880596160888636,4.354697227478024,2.800703048706051,2.0632133483886683,4,0.10186299755962658,1.3652208081216362,28.79719161987305,2.1619003480081678,29.85074615478516,1.017543659051583,29.02546119689941,0.10186299755962658
7311,2009-03-09,29.14837646484375,29.63125419616699,28.79719161987305,29.007902145385746,6426921.0,-0.0024038172806419844,-1.9687469237427777,0.12800018074948144,32.553185096848324,27.062412542893107,0.7110447688012158,2.367792334992309,3.9527647943841515,2.7263437342920085,20.88026516962285,0.8340625762939382,-1.9699319292221205,-1.8805963516235344,-5.31181122605161,1.550618522804541,-3.5962037888375704,-0.16498891440949492,0.6725196838378906,48.34712821157325,25.38145505837368,1.7156074372140386,3,0.48726844787597656,2.4582958221435547,4.424933433532715,2.870939254760742,2.045654296875,0,0.09096380717260621,-1.319999582885798,29.21861267089844,1.3652208081216362,28.79719161987305,2.1619003480081678,29.85074615478516,0.09096380717260621
7312,2009-03-10,30.38630485534668,30.41264343261719,28.88498687744141,29.41176414489746,6643673.0,0.0424698916591808,1.9743574508223607,6.9375008486199805,39.33014302342669,27.529989455945568,-0.6949317204457017,0.852741175335197,2.670049298695801,1.4917504530597014,22.10728291171779,1.5276565551757812,-2.1306501397900774,-0.4389805793762207,-3.4733039526553853,2.595342793902944,-1.956142266015803,1.0781811072633616,-2.2651462554931605,98.85058906374059,74.42107555514153,1.5171616866395832,3,-0.9130830764770472,1.220367431640625,3.187005043029785,1.6330108642578125,1.6769084930419922,1,0.018491730835923814,-1.9687469237427777,29.14837646484375,-1.319999582885798,29.21861267089844,1.3652208081216362,28.79719161987305,0.018491730835923814
7313,2009-03-11,30.07901763916016,31.10623359680176,29.868305206298828,30.728708267211914,5350566.0,-0.010112687858867764,-1.3114750887240016,-0.6666634047050498,42.67913299674697,29.216013292551366,-0.5331769907925015,0.9807426829797059,2.9289043317963994,1.8352456497898153,23.31029520060085,1.2379283905029332,-2.0951031857720537,-0.6005259513854959,-3.471917402643303,2.270865499872315,-2.0362216770143995,0.8351697742434077,-1.9120293426513655,65.58826968529219,36.543755636960945,1.4356957256289047,3,-0.46532154083251953,1.5276546478271449,3.070674896240231,1.9402980804443324,1.6242294311523402,2,0.029188523473709704,1.9743574508223607,30.38630485534668,-1.9687469237427777,29.14837646484375,-1.319999582885798,29.21861267089844,0.029188523473709704
7314,2009-03-12,30.834064483642575,30.948200225830078,29.359086990356445,29.359086990356445,5067639.0,0.025102111164009955,-1.1547626898810701,-2.2702766972477133,46.355684454119555,32.01439905753522,-1.295032551264768,0.030901891943035054,2.134898772760426,1.1158378538704667,24.62198256285061,1.5891132354736328,-2.038656101474846,0.2791916847228961,-2.3108570363403054,2.8692404057860976,-1.0158326758087064,1.5742160452544987,-2.5495063751220606,90.88233583955392,59.17313518520012,1.2950243605316012,3,-1.2203683853149343,0.6453037261962926,2.6382799148559606,1.1852512359619176,0.3336257934570348,3,0.030751710541861987,-1.3114750887240016,30.07901763916016,1.9743574508223607,30.38630485534668,-1.9687469237427777,29.14837646484375,0.030751710541861987
7315,2009-03-13,31.044776916503906,31.57155418395996,30.21949005126953,31.57155418395996,3726466.0,0.006833754692739724,4.133342747381265,-0.3571425800419761,56.228970185208645,36.09430624383255,-1.4965874792859566,-0.3717379503767049,1.8571539133466928,0.9366039621076538,25.458608667349214,1.3520641326904297,-1.9914861213257282,0.5996495246887221,-1.678650020339255,2.877949069716699,-0.5395002478252664,1.7387992972027106,-2.6473517884521414,81.01267389219456,43.620284970423214,1.1391497725139879,3,-1.198420524597168,0.43459129333496094,2.427567481994629,0.9745388031005859,0.5970134735107422,4,0.01951358543324444,-1.1547626898810701,30.834064483642575,-1.3114750887240016,30.07901763916016,1.9743574508223607,30.38630485534668,0.01951358543324444
7316,2009-03-16,31.044776916503906,31.589113235473636,30.623353958129886,31.589113235473636,4129900.0,0.0,2.548391844114478,1.0333329712545736,50.38168888382779,39.07025739442237,-1.314085685809001,-0.5237471537238427,1.7827956550488153,0.9458322129843495,26.334426433078264,0.96575927734375,-1.8098246909679645,0.6791050910949714,-1.3778842070961446,2.7360943892860874,-0.3493895580005848,1.7075997401905276,-2.456904045097648,79.87015964128837,40.902426627461914,1.0284946490955575,3,-1.1896409988403285,0.43459129333496094,2.427567481994629,0.9745388031005859,0.15803146362304688,0,0.007635716095520939,4.133342747381265,31.044776916503906,-1.1547626898810701,30.834064483642575,-1.3114750887240016,30.07901763916016,0.007635716095520939
7317,2009-03-17,32.1597900390625,32.26514434814453,30.728708267211914,31.589113235473636,5575177.0,0.035916287160235205,2.9325946918380845,-1.048390092119865,59.83982870784188,42.57585278013347,-2.165459354140882,-1.7163882791248994,0.5745628089693682,-0.13529130687194169,26.471928642342334,1.5364360809326172,-1.5422549201173368,1.7875334739685051,-0.29257608704117644,3.8676430349781903,0.7474786934636626,2.8275882544733477,-3.3318179385308504,96.37466518684887,53.541255250012156,1.040054780504842,3,-1.9666385650634766,-0.6979808807373047,1.3125543594360352,-0.1404743194580078,-1.4486408233642614,1,-0.030030024330715555,2.548391844114478,31.044776916503906,4.133342747381265,31.044776916503906,-1.1547626898810701,30.834064483642575,-0.030030024330715555
7318,2009-03-18,32.58121109008789,32.756805419921875,31.606672286987305,31.764705657958984,5978155.0,0.013103973953608516,-1.0310107545714506,1.4307668140602163,67.25560524576434,47.24374053150963,-2.412536448866966,-2.2336605796104863,0.07450143658836339,-0.5044675219421535,26.54047048441508,1.1501331329345703,-1.1254434898122518,2.1971020698547363,0.06756915995918433,4.326634979750288,1.1323356149069603,3.2618685248025123,-3.4095217647949525,94.83199289540767,45.6715212037103,1.064766454947776,3,-2.1422290802001953,-1.2906055450439453,0.8911333084106445,0.886744499206543,-1.5452156066894496,2,-0.015898664425546993,2.9325946918380845,32.1597900390625,2.548391844114478,31.044776916503906,4.133342747381265,31.044776916503906,-0.015898664425546993
7319,2009-03-19,32.238807678222656,32.76558303833008,31.966636657714844,32.74802398681641,4384694.0,-0.010509229105034823,1.9354983391032559,-0.6236533016884623,64.51979772688219,51.0160040356296,-1.7104744343464588,-1.916934583565407,0.3097384656500637,-0.12585925141512178,26.39747508645292,0.7989463806152344,-0.7833669981906652,1.8086054801940925,-0.44238534873091595,4.0595963091191045,0.6831100657315865,2.9341008946565985,-2.636904421574247,79.31044298913915,26.0198669268849,1.1254954144625053,3,-1.4574203491210938,-1.4091320037841726,1.233536720275879,1.338892936706543,-1.9841995239257812,3,-0.01661229575409917,-1.0310107545714506,32.58121109008789,2.9325946918380845,32.1597900390625,2.548391844114478,31.044776916503906,-0.01661229575409917
7320,2009-03-20,31.87006187438965,32.79192352294922,31.492536544799805,32.67778778076172,6335460.0,-0.011437947938815807,1.508475387592261,1.586213742059189,70.06136500006531,55.18357958043149,-1.0348984090065514,-1.6005145728233146,0.5846360916202471,0.29680051937215524,25.901451018879186,1.299386978149414,-0.520468110287073,1.4209834098815932,-0.8734296665925143,3.7153964863557007,0.27377687164453945,2.568189948118647,-1.8252434483058053,57.48987426943012,-2.291080008609889,1.1472065382370535,3,-1.031606674194336,-1.0403861999511648,1.6022825241088867,1.7076387405395508,-1.439859390258789,4,-0.022038601621117482,1.9354983391032559,32.238807678222656,-1.0310107545714506,32.58121109008789,2.9325946918380845,32.1597900390625,-0.022038601621117482
7321,2009-03-23,32.739246368408196,32.91483688354492,32.045654296875,32.300262451171875,7677543.0,0.02727275828469633,1.200002896633629,-0.5434812895973994,73.21626630158336,58.94870438911556,-1.4987623757262618,-2.3815968858378156,-0.384383455515362,-0.49043868397122736,24.91347609614991,1.0447750091552734,-0.0714517923265845,2.156717395782465,-0.34594395797381594,4.659378749538746,0.9053867189043245,3.4080480726606055,-2.2548911268258927,91.96796959589413,25.253667300258428,1.2513306768781407,3,-1.6022844314575124,-2.001756668090813,0.6826152801513743,0.8384542465210032,-1.6417922973632741,0,-0.033521113041030115,1.508475387592261,31.87006187438965,1.9354983391032559,32.238807678222656,-1.0310107545714506,32.58121109008789,-0.033521113041030115
7322,2009-03-24,31.98419761657715,32.484634399414055,31.87006187438965,32.47585678100586,5454899.0,-0.02306249640980229,1.413806536192567,-1.1199935695230332,63.45516252994968,61.257152115026976,-0.551178398655157,-1.632089688473382,0.3166055978034308,0.2915485769507171,23.86269114772467,0.8691844940185476,0.2964484733559374,1.3520636558532715,-1.223058457408186,3.9271857691147254,0.06450259922254276,2.639624712484,-1.0623556794415734,34.56802043731016,-32.32126486575306,1.287561056630727,3,-0.8472356796264648,-1.4661998748779297,1.6747136116027832,1.4705877304077148,-1.07989501953125,1,-0.02443047800721465,1.200002896633629,32.739246368408196,1.508475387592261,31.87006187438965,1.9354983391032559,32.238807678222656,-0.02443047800721465
7323,2009-03-25,31.273046493530273,31.87006187438965,30.71993064880371,31.431079864501953,9479555.0,-0.022234452512208458,1.220336143427087,0.3214287099790124,66.31944016641528,63.475347194170936,0.3879551761101716,-0.9189595223242577,0.9657338970844052,1.045682755777996,23.104498034403708,1.2642669677734375,0.6480351628287906,0.609744834899903,-1.9813121767947237,3.20080184659453,-0.6857836709474086,1.9052733407472147,1.6417903900146484,25.199976015912924,-46.87175218567076,1.2955285058473125,3,0.2941169738769531,-0.7550487518310547,2.179543972015381,2.18173885345459,-0.08779716491699219,2,-0.01796746210665079,1.413806536192567,31.98419761657715,1.200002896633629,32.739246368408196,1.508475387592261,31.87006187438965,-0.01796746210665079
7324,2009-03-26,32.045654296875,32.300262451171875,31.202808380126953,31.97541618347168,7266251.0,0.024705229901556436,2.78788746580821,-0.4444511495986965,67.80973679948055,64.76209904020115,-0.21759752510472197,-1.6138906363695504,0.12861292919404832,0.32589355805217934,21.95771048868102,1.0974540710449219,0.8918177064085953,1.2805088996887193,-1.3618403235026832,3.9228581228801183,-0.04066571190698198,2.6016835112844205,0.8252844619750945,60.4000128610322,-13.665722043661269,1.3211746115957,3,-0.27655887603759766,-1.5276565551757812,1.2006149291992188,1.4091310501098633,-1.439859390258789,3,-0.03150688714678607,1.220336143427087,31.273046493530273,1.413806536192567,31.98419761657715,1.200002896633629,32.739246368408196,-0.03150688714678607
7325,2009-03-27,31.16769027709961,31.82616233825684,31.044776916503906,31.273046493530273,3866336.0,-0.027397287995489794,-3.45001928079906,-1.4999864222674812,61.5461745775681,66.00259745061673,0.759505412940058,-0.6773035729069541,0.9582693115871166,1.223789588733112,20.52897256466764,1.0008773803710938,1.1112561424290668,0.3432824134826653,-2.278236634299674,2.964801461265001,-0.9674771104085025,1.654041937373833,1.6602283195495602,20.399943341939217,-54.567756241778454,1.3107595238911682,3,0.649693489074707,-0.6496925354003906,1.9688329696655273,2.287095069885254,0.1580333709716797,4,-0.029295790438267355,2.78788746580821,32.045654296875,1.220336143427087,31.273046493530273,1.413806536192567,31.98419761657715,-0.029295790438267355
7326,2009-03-30,30.93942070007324,31.01843643188477,30.52677726745605,30.89552116394043,4601332.0,-0.007323917011396008,3.869575894965423,-0.4166772272208508,53.57547619258981,65.3065582822554,1.0853999703751107,-0.3122265721530688,1.0994861973623848,1.494417338919451,18.94430407376043,0.6409130096435582,1.2467897309711837,0.017997932434077768,-2.4587165278109318,2.4947123926790873,-1.2203592976884288,1.2563551625565808,1.8463381376190249,21.076279054361493,-48.768992062458835,1.238357230122504,3,0.7813863754272496,-0.4214229583740199,1.9161548614501989,2.436347961425785,1.387182235717777,0,-0.016458556896676968,-3.45001928079906,31.16769027709961,2.78788746580821,32.045654296875,1.220336143427087,31.273046493530273,-0.016458556896676968
7327,2009-03-31,30.869182586669922,31.211589813232425,30.71993064880371,31.07111549377441,5457405.0,-0.0022701819172441517,1.0363551619668923,-4.599887035106304,55.26930737901962,63.974747408172654,1.0653453285737626,-0.10200934759799551,1.0732676778010806,1.5655402734734523,17.048176531404113,0.4916591644287145,1.270709895843737,-0.14442625045776225,-2.4557319779937288,2.1668794770782043,-1.3000791142257455,1.011226613310221,1.8262169882128916,19.306917382667933,-48.96690438576658,1.155652863767983,3,0.8516244888305664,-0.3511848449707031,1.5320463180541992,2.13784122467041,1.07989501953125,1,0.007394801716374966,3.869575894965423,30.93942070007324,-3.45001928079906,31.16769027709961,2.78788746580821,32.045654296875,0.007394801716374966
7328,2009-04-01,30.816505432128906,31.1413516998291,30.07901763916016,30.21071052551269,4707715.0,-0.0017064641861869179,-1.4444493209363276,-2.9999811090856556,49.87080262919318,62.34708128620721,0.9402516384996638,0.028174307330562698,1.0772679655454809,1.6408140475747786,15.887376719034634,1.0623340606689418,1.3556952217352922,-0.2453913688659668,-2.4939044623220354,2.003121724590102,-1.3696479155940011,0.8788651778620675,1.7921492504568377,33.201553875586804,-30.881780125193565,1.1242565467280343,4,0.6804218292236328,-0.2985076904296875,1.2928009033203125,2.129060745239258,1.5276565551757884,2,0.0028490305336650312,1.0363551619668923,30.869182586669922,3.869575894965423,30.93942070007324,-3.45001928079906,31.16769027709961,0.0028490305336650312
7329,2009-04-02,31.799823760986328,32.238807678222656,31.08867454528809,31.334503173828125,5790220.0,0.03190882012962537,-1.4036776605837484,0.7681157138764041,54.98838913119854,60.67230618966645,-0.12503369425532185,-0.7574977867363941,0.06022394177651336,0.6908060084222569,14.158788932040345,1.42230224609375,1.2915755301125351,0.5877953529357924,-1.4111496070234466,2.586740312895035,-0.41167712704383064,1.587267832915412,0.6570526989938799,79.67469479455148,17.000284408837814,0.9994724799796206,4,-0.30289649963378906,-1.2818260192871094,0.3094825744628906,1.145742416381836,0.5267791748046875,3,-0.019326347120421472,-1.4444493209363276,30.816505432128906,1.0363551619668923,30.869182586669922,3.869575894965423,30.93942070007324,-0.019326347120421472
7330,2009-04-03,32.194908142089844,32.221248626708984,31.606672286987305,32.03687286376953,3597304.0,0.01242410599734911,4.833212643470075,0.33962666316885415,57.22160531855065,58.89512163599615,-0.5243318615451855,-0.9677920735646239,-0.3434627381395785,0.31610688006114174,12.045257551212114,0.6145763397216797,1.1318417379697472,0.8340649604797363,-0.9740680726070465,2.6421979935665227,-0.07000155606365865,1.7381314770231278,0.119296788641158,97.96741649239812,35.92038199876691,0.9040665165433927,4,-0.9130821228027344,-1.676910400390625,-0.1580333709716797,0.7243194580078125,0.2985076904296875,4,-0.04935914798887453,-1.4036776605837484,31.799823760986328,-1.4444493209363276,30.816505432128906,1.0363551619668923,30.869182586669922,-0.04935914798887453
7331,2009-04-06,31.799823760986328,32.089553833007805,31.39596176147461,31.95785713195801,3852326.0,-0.012271641818632939,2.291637436693613,-0.9999879308680345,47.51514276941647,57.12400832927023,-0.30901451433041416,-0.3835477211378162,0.028061733669325406,0.7278038342402695,10.178156684018633,0.7989463806152344,0.9979651146954502,0.3064082145690925,-1.1786454189420752,1.7914618480802602,-0.43611860218648957,1.0489350313246781,0.4389839172363281,79.67469479455148,21.06232185441891,0.7425268167555841,4,-0.6101837158203125,-1.2818260192871094,-0.1580333709716797,0.8867435455322266,0.07023811340332031,0,-0.01490889120890948,4.833212643470075,32.194908142089844,-1.4036776605837484,31.799823760986328,-1.4444493209363276,30.816505432128906,-0.01490889120890948
7332,2009-04-07,30.948200225830078,31.589113235473636,30.93064117431641,31.211589813232425,3997434.0,-0.026780762734951558,-3.4117594438481857,1.666670689759203,39.35927569777521,54.12843449942134,0.42487894510413327,0.5400169376108828,0.8301766296624749,1.5991068422830352,9.266619933559431,0.8691825866699183,0.8237527444881962,-0.5733100891113274,-1.9898555342793003,0.8432353560566419,-1.2815828116953156,0.13496263347265725,1.2730484008789062,40.24384643644369,-13.217461911018447,0.708272722583985,4,0.2414398193359375,-0.4302024841308594,0.48726844787597656,1.5320453643798828,0.8077259063720703,1,0.044539026499204715,2.291637436693613,31.799823760986328,4.833212643470075,32.194908142089844,-1.4036776605837484,31.799823760986328,0.044539026499204715
7333,2009-04-08,30.956979751586914,31.38718223571777,30.57067680358887,31.334503173828125,3012313.0,0.0002836845339235783,2.3818042493354445,1.4333270573240835,41.26793683313855,51.179345614272236,0.4096271201464887,0.6328301364572368,0.7848385564484559,1.6255378698401728,9.138338182308528,0.8165054321288991,0.5164029347163961,-0.6084286689758294,-1.8841718790145876,0.6673145410629289,-1.2463002739952103,0.029442936043547974,1.1357350158691375,23.15783215048104,-25.91699882382404,0.6378716050193782,4,0.2019329071044922,-0.4389820098876953,0.3380155563354492,1.3827924728393555,0.4653205871582067,2,0.03204763069832106,-3.4117594438481857,30.948200225830078,2.291637436693613,31.799823760986328,4.833212643470075,32.194908142089844,0.03204763069832106
7334,2009-04-09,31.782264709472656,31.82616233825684,30.44776153564453,30.51799774169922,4660674.0,0.026659091568628668,1.0389605992636113,-3.3488437889971756,49.43693172991414,49.833874186755125,-0.5106489340175777,-0.1241405097824213,-0.07694305151685654,0.8030501849100204,8.455959403061255,1.3784008026123082,0.36770038372200275,0.1694462776184089,-1.061550923444429,1.4004434786812467,-0.4460523229130118,0.784944878149826,0.18962823028564202,75.24741401005357,26.111895828369015,0.615498600531418,4,-0.62335205078125,-1.2642669677734375,-0.7287087440490723,0.5575075149536133,0.1404743194580078,3,0.01767958586238083,2.3818042493354445,30.956979751586914,-3.4117594438481857,30.948200225830078,2.291637436693613,31.799823760986328,0.01767958586238083
7335,2009-04-13,31.65057182312012,31.817384719848636,31.38718223571777,31.4837589263916,3298886.0,-0.004143596674320182,-1.3902376990981558,0.1319443606300191,42.28855640734031,48.57977198839407,-0.338894311932318,0.0582505598518388,0.038047414355084186,0.9572700616622463,8.359107307231595,0.4302024841308665,0.24156631575196386,0.007463645935061436,-1.1941437687008438,1.2090710605709667,-0.593340061382893,0.6082673532530158,0.20774859860229,73.26202525175128,28.32407029347761,0.6008037073179535,4,-0.4916591644287145,-1.132574081420902,-0.6365246772766149,0.6496915817260707,-0.2897281646728551,0,0.021359206918879936,1.0389605992636113,31.782264709472656,2.3818042493354445,30.956979751586914,-3.4117594438481857,30.948200225830078,0.021359206918879936
7336,2009-04-14,31.28182601928711,31.59789276123047,31.062334060668945,31.55399513244629,3450601.0,-0.01165052580704562,1.9756206120015896,-1.6315831599167252,44.736835335101986,47.40949731684766,0.09334579749323524,0.4697504009260314,0.39536781106281893,1.350692681755966,8.375584801441095,0.5882377624511754,0.01814078041882894,-0.3731346130371094,-1.554396354705382,0.8081271286311633,-0.9637654838712422,0.21749625779702697,0.5443363189697301,60.509576174207204,13.670832719280675,0.5906308708341361,4,-0.12291336059570312,-0.425811767578125,-0.6562776565551758,0.7726078033447266,-0.2633895874023402,1,0.03873142867316637,-1.3902376990981558,31.65057182312012,1.0389605992636113,31.782264709472656,2.3818042493354445,30.956979751586914,0.03873142867316637
7337,2009-04-15,31.19403076171875,31.2554874420166,30.88674354553223,31.16769027709961,4178877.0,-0.00280658991947047,3.9411644430812793,-0.09677984512421599,49.346887361047834,47.35128450927596,0.25933892297849326,0.5075036452809769,0.46170780089128627,1.4574375177025658,9.095504238528033,0.39508247375487926,-0.1006245070136913,-0.41264190673827983,-1.585943209871182,0.7606593963946189,-0.999292558304731,0.1740087448281713,0.6233539581298864,54.140219931670764,4.375770659783022,0.5866506515664501,4,0.14925384521484375,-0.29411888122558594,-0.5728721618652344,0.8604030609130859,0.017559051513675428,2,0.021671810156080218,1.9756206120015896,31.28182601928711,-1.3902376990981558,31.65057182312012,1.0389605992636113,31.782264709472656,0.021671810156080218
7338,2009-04-16,32.06321334838867,32.18612670898437,31.3520622253418,31.38718223571777,3657557.0,0.027863747180007836,-1.2352853977268299,25.665097755249953,50.14285545808405,46.81289187892991,-0.4631004416586286,-0.4242260856234701,-0.4872013759825613,0.6280117496172721,9.467625103547409,0.9920959472656179,-0.0901732814927172,0.482440567016603,-0.6210761966803489,1.5859573307135548,-0.06931781483186938,1.034198948865079,-1.984195709228512,92.92937050967555,42.6715760509944,0.5517583818484758,4,-0.7287082672119141,-0.9262514114379883,-1.523266315460205,-0.008779525756835938,-0.48287963867187145,3,-0.00958379351587868,3.9411644430812793,31.19403076171875,1.9756206120015896,31.28182601928711,-1.3902376990981558,31.65057182312012,-0.00958379351587868
7339,2009-04-17,31.7032470703125,32.317821502685554,31.536434173583984,32.317821502685554,4173524.0,-0.011226768638716633,1.5428566108238266,-0.9090919350515667,54.758184723025266,46.539178479427086,-0.13217372078171863,-0.11219203295666702,-0.18222031322578047,1.0538020447176777,9.804114411327317,0.7813873291015696,-0.09303702846046846,0.14925231933593608,-0.9122220966090211,1.2107267352808933,-0.3814848886365425,0.6799895273084147,-1.5820872497558547,57.0551394980917,2.895752796449422,0.5307372079724786,4,-0.3204555511474574,-0.5662851333618164,-1.0930628776550293,0.35118675231933594,0.7638282775878906,4,-0.008861765198507454,-1.2352853977268299,32.06321334838867,3.9411644430812793,31.19403076171875,1.9756206120015896,31.28182601928711,-0.008861765198507454
7340,2009-04-20,31.16769027709961,31.88762092590332,31.07111549377441,31.72958755493164,3916679.0,-0.016892805712459547,-1.1627941050163837,0.9142867783522646,51.923070124836734,47.028948185584895,0.27082938310852356,0.38793656382729935,0.26835143326569977,1.6089989530536997,10.346200650234529,0.8165054321289098,-0.04968482547992892,-0.3511858940124526,-1.4151035918189407,0.7127318037940356,-0.8831447429156967,0.18077295489079148,-0.9586639892578077,19.6318257969841,-37.11318421603194,0.5319588489032439,4,0.21510124206543324,0.3292369842529297,-0.6211581230163574,0.8867435455322266,1.3871841430664062,0,0.024225367523811103,1.5428566108238266,31.7032470703125,-1.2352853977268299,32.06321334838867,3.9411644430812793,31.19403076171875,0.024225367523811103
7341,2009-04-21,31.64179039001465,31.940298080444336,31.08867454528809,31.290605545043945,4728103.0,0.015211268743368533,-1.2558164208739528,-0.6249983027603905,56.094186534593284,48.88838272300912,-0.2548448744091196,-0.18192520488308261,-0.30990288299406643,1.1263740026079034,11.01603149732574,0.8516235351562464,-0.11549797425790587,0.17778701782226491,-0.7215938367118753,1.077167872356405,-0.2719034094448034,0.6274774450893332,-1.348412293579095,52.76070676012261,-8.359757210998175,0.44969042726706937,4,-0.2589988708496058,-0.14486312866210938,-0.9789280891418457,0.4126434326171875,1.7208080291747976,1,-0.008878977077606875,-1.1627941050163837,31.16769027709961,1.5428566108238266,31.7032470703125,-1.2352853977268299,32.06321334838867,-0.008878977077606875
7342,2009-04-22,31.202808380126953,31.87006187438965,31.097454071044922,31.75592613220215,4012811.0,-0.01387348833542068,-1.0229932703232492,-1.5750046165042744,52.8720568132186,50.17772938746246,0.2503817100841488,0.20608147340683303,0.026733680247946978,1.5532106517491684,11.552745633701928,0.7726078033447266,-0.2535137988657965,-0.22212553024291992,-1.0938208466639523,0.6495697861781125,-0.6579731884534361,0.21372212796759626,-0.8284525474414011,10.563267154504327,-51.85440066041059,0.4358476582105164,4,0.1799831390380895,0.29411888122558594,-0.5355563163757324,0.8516254425048828,2.1685714721679688,2,-0.005908825449173705,-1.2558164208739528,31.64179039001465,-1.1627941050163837,31.16769027709961,1.5428566108238266,31.7032470703125,-0.005908825449173705
7343,2009-04-23,30.71114921569824,31.202808380126953,30.38630485534668,31.12379264831543,3854148.0,-0.01575688824028587,1.8615365075969759,0.7460318007676111,41.267602746369576,49.27002616706862,0.7861776331802623,0.6888015255967694,0.4554913085753185,1.9927331786290132,11.36081408825737,0.8165035247802734,-0.28879561336871973,-0.6856898307800314,-1.6124763351903049,0.241096673630242,-1.1490830829851681,-0.2222965785748947,1.6066722869873153,16.818097881740222,-41.62317414223562,0.4633932522051359,4,0.6409139633178782,0.7857780456543004,0.11633110046387074,1.3432846069335973,3.3713779449462926,3,0.01629507883340242,-1.0229932703232492,31.202808380126953,-1.2558164208739528,31.64179039001465,-1.1627941050163837,31.16769027709961,0.01629507883340242
7344,2009-04-24,31.03599548339844,31.63301086425781,30.623353958129886,31.63301086425781,6155384.0,0.01057747026718725,2.3823480550018057,1.4468069371001442,40.59827737313022,49.08221738548972,0.38480726026184087,0.299807060389373,0.059465951367219105,1.6047735629825546,11.423655800648094,1.0096569061279226,-0.17319003734974814,-0.3103606224060016,-1.197485976330345,0.5767647315183417,-0.753923299368175,0.13320205455617184,1.2431956863403322,41.80781599037753,-11.153089903741702,0.44356267696217216,4,0.3160676956176758,0.460931777954098,-0.17120170593262074,1.0184383392333949,2.8358230590820277,4,0.017538932386091277,1.8615365075969759,30.71114921569824,-1.0229932703232492,31.202808380126953,-1.2558164208739528,31.64179039001465,0.017538932386091277
7345,2009-04-27,30.254608154296875,30.825284957885746,30.15803337097168,30.28972816467285,4925264.0,-0.025176808957829033,-4.846171843013425,0.058825972499106156,38.20374515343878,48.35631847641603,1.0586850083255754,1.0638239965659722,0.7619571798814313,2.3648252922212123,11.510563707269013,0.8779621124267614,-0.0935916763105844,-1.0460938453674302,-2.0572438194181615,-0.03494387131669896,-1.5516688323927958,-0.5405188583420646,1.9867252891540588,5.418655422615099,-42.338802250330254,0.505574987025366,4,0.9833192825317418,1.242319107055664,0.5509233474731481,1.799825668334961,3.099212646484375,0,0.07312827131391209,2.3823480550018057,31.03599548339844,1.8615365075969759,30.71114921569824,-1.0229932703232492,31.202808380126953,0.07312827131391209
7346,2009-04-28,30.43020248413086,30.75504875183105,29.920982360839844,30.28972816467285,3971124.0,0.005803887095098492,1.1111145977913321,-3.9998370716341713,45.59043775434788,47.93893518678271,0.8376742525825307,0.8939579688371424,0.5274101341210908,2.1590270448480737,11.253021295949315,0.8340663909912074,-0.14731909351760208,-0.8450386047363274,-1.9182330838152168,0.22815587434256202,-1.381635844275774,-0.3084413651968809,1.727798956420905,26.12618519413747,-21.648867292121245,0.5365972395394449,4,0.6891994476318395,0.9877071380615234,0.4038629531860387,1.6242313385009766,3.0465316772460866,1,0.06982115669927458,-4.846171843013425,30.254608154296875,2.3823480550018057,31.03599548339844,1.8615365075969759,30.71114921569824,0.06982115669927458
7347,2009-04-29,31.097454071044922,31.378402709960934,30.50043869018555,30.59701538085937,3585116.0,0.021927280545110728,-1.531643759521733,3.5624923624217826,51.07527054407823,48.04253686300429,0.1735312522907435,0.2579078259790144,-0.17272661736434003,1.4629019348797527,10.93365438214099,0.9482002258300746,-0.11776015721930833,-0.18920059204101491,-1.2489835564273122,0.8705823723452824,-0.7190920742341653,0.3406908901521355,0.9263262247241286,68.71799785204048,17.092533610185185,0.5298914821931487,4,0.02194786071777699,0.1053543090820277,-0.16022825241088867,0.8560142517089844,2.7480239868164062,2,0.07284018630494948,1.1111145977913321,30.43020248413086,-4.846171843013425,30.254608154296875,2.3823480550018057,31.03599548339844,0.07284018630494948
7348,2009-04-30,30.9043025970459,31.334503173828125,30.535558700561523,30.54433631896973,6125656.0,-0.006211166790623834,-3.232577173748295,0.7193014551746622,42.55953198784582,46.6871310035399,0.20674469347961377,0.48272358367621493,-0.025572100484147597,1.6543614898444048,10.084083960970549,0.7989444732666016,-0.09004140220873325,-0.3867419242858894,-1.439025862458216,0.6655420138864336,-0.9128838933720509,0.13940004480027213,0.9933098226273991,57.43597342234157,8.435068886290182,0.5261419690861616,4,0.026337623596191406,0.21509933471680043,-0.07682275772094727,1.0491657257080078,2.7041263580322266,3,0.07982957219312392,-1.531643759521733,31.097454071044922,1.1111145977913321,30.43020248413086,-4.846171843013425,30.254608154296875,0.07982957219312392
7349,2009-05-01,31.18524932861328,31.2554874420166,30.324846267700195,30.825284957885746,4170562.0,0.009090861399805084,2.7192872796569794,0.9999947013130146,46.153829175738316,46.04610423141785,-0.17367051669788225,0.16166224842508115,-0.3170841527343491,1.358339514508728,10.405916602925865,0.9306411743164062,-0.0874258962019816,-0.0750664710998521,-1.100340070784192,0.9502071285844913,-0.587703270942022,0.4375703287423178,0.5937652875300081,86.74689965292886,39.12884380273544,0.5126367998421711,5,-0.2546091079711914,-0.06584739685058238,-0.1426687240600586,0.768218994140625,2.4407386779785227,4,0.09290539259447006,-3.232577173748295,30.9043025970459,-1.531643759521733,31.097454071044922,1.1111145977913321,30.43020248413086,0.09290539259447006
7350,2009-05-04,30.60579490661621,31.448638916015625,30.351184844970703,31.448638916015625,7752604.0,-0.01858104182176301,1.6041688825122824,-2.3414650947145548,44.600282086071914,44.769003737137695,0.3550324767696189,0.6492473552685283,0.23919306888304703,1.90489719662596,10.660486711897041,1.0974540710449219,-0.17534044076863253,-0.5750652313232436,-1.5398999858479954,0.3897695232015117,-1.0574826085856195,-0.09264785406086773,1.061737774208872,44.82765078683334,-1.1118078356333498,0.4824173772623772,5,0.28972721099853516,0.5136070251464879,0.5377516746520996,1.0008773803710938,2.2212467193603445,0,0.10671258975071507,2.7192872796569794,31.18524932861328,-3.232577173748295,30.9043025970459,-1.531643759521733,31.097454071044922,0.10671258975071507
7351,2009-05-05,31.32572364807129,32.18612670898437,30.29850769042969,30.37752342224121,7984732.0,0.02352262843202446,-2.412701040028693,-1.1250008486217251,50.9554029075687,44.5560421920655,-0.46315044936521943,-0.11385850079361148,-0.4501730956405794,1.1487746165691277,10.606200545893083,1.8876190185546768,-0.2602334179555257,0.16856851577758647,-0.7546335680325029,1.0917705995876759,-0.2930325261274582,0.6301695576826312,-1.4047412872314453,54.4186060610961,9.123372263617455,0.46160104190504553,5,-0.27216911315918324,-0.2063217163085902,-0.15803289413452148,0.2809486389160156,1.5188770294189453,1,0.06474222831991394,1.6041688825122824,30.60579490661621,2.7192872796569794,31.18524932861328,-3.232577173748295,30.9043025970459,0.06474222831991394
7352,2009-05-06,32.326602935791016,32.528533935546875,31.41352081298828,31.63301086425781,5828946.0,0.03195071561519547,1.0319996106934175,0.7314827107597648,51.87500475227864,45.734642414944275,-1.4392029297169877,-1.0605515499134945,-1.4379482706205593,0.12584563689559758,10.277534857371586,1.202810287475586,-0.26463980127920905,1.1005276679992662,0.04647471551971449,2.1545806204788214,0.5735011917594903,1.627554144239042,-2.3603176879882817,90.9449047876453,49.54042513225754,0.5270264762397772,5,-1.1018447875976562,-1.1018447875976562,-1.207200527191162,-0.7199306488037109,0.4126434326171804,2,0.0355784747277772,-2.412701040028693,31.32572364807129,1.6041688825122824,30.60579490661621,2.7192872796569794,31.18524932861328,0.0355784747277772
7353,2009-05-07,31.949077606201172,32.67778778076172,31.720808029174805,32.238807678222656,5598755.0,-0.011678472072667367,-1.5647037775392323,-0.41772402527760605,51.74564219251555,46.973238505987084,-0.9695715717293432,-0.6375788365007082,-1.0403970915225074,0.4954440242888012,9.690983476019476,0.9569797515869141,-0.349206273521105,0.6733974456787095,-0.4199786203464342,1.7667735117038532,0.12670941266613767,1.2200854786912814,-1.880302410888671,69.37266118765967,28.71076851847684,0.5466880330125726,5,-0.6496925354003906,-0.6496925354003906,-0.8296751976013184,-0.3424053192138672,0.09657669067382812,3,0.05935697033369358,1.0319996106934175,32.326602935791016,-2.412701040028693,31.32572364807129,1.6041688825122824,30.60579490661621,0.05935697033369358
7354,2009-05-08,32.344161987304695,32.572433471679695,31.720808029174805,32.221248626708984,4775030.0,0.01236606533600959,1.9393947373617868,-0.42423404563471007,58.52417992029857,49.231064591193736,-1.2958506025516883,-1.0418237377482136,-1.3897901154195154,0.08133198985372303,9.557175233479697,0.8516254425048899,-0.36976522367043074,1.0403869628906328,-0.1336951990985753,2.2144691248798445,0.453345881896027,1.6274280438852387,-2.1188460368652393,85.97786806132326,40.89374571855545,0.5870410809946052,5,-1.0447769165039134,-1.0447769165039134,-1.3366994857788157,-0.7374897003173899,-0.5355587005615305,4,0.039087949419424284,-1.5647037775392323,31.949077606201172,1.0319996106934175,32.326602935791016,-2.412701040028693,31.32572364807129,0.039087949419424284
7355,2009-05-11,32.326602935791016,32.53731155395508,31.41352081298828,31.7032470703125,3755397.0,-0.0005428816341128684,1.1512627747087238,5.0715061605782115,55.31336101505838,50.311389397939344,-1.0655212186164178,-1.0234965229091593,-1.3249525866303458,0.09078295181058138,9.27720557414232,1.1237907409667969,-0.2571881350321341,0.9890263557434089,-0.26340583787573735,2.241458549362555,0.362810258933834,1.6152424525529838,-1.9541386755322243,85.23986955559758,39.42787850973852,0.6262160968095738,5,-0.8384552001953125,-1.0272178649902344,-1.3191404342651367,-0.7199306488037109,-0.5531177520751953,0,0.040195534104888964,1.9393947373617868,32.344161987304695,-1.5647037775392323,31.949077606201172,1.0319996106934175,32.326602935791016,0.040195534104888964
7356,2009-05-12,32.49341583251953,32.598770141601555,31.97541618347168,32.344161987304695,3923172.0,0.00516023589177772,2.4634386723470167,0.2394360163760756,60.455205089822165,51.353604347466444,-1.0157013322275326,-1.1540551328089137,-1.4098737071646639,-0.08955871161565199,8.717282409676514,0.6233539581298757,-0.15145660505226743,1.0952597618103042,-0.2588951820505372,2.449414705671149,0.41818228987987993,1.7723372337407248,-1.9826321610305655,85.41669181099512,33.694130312014174,0.6770774719304221,5,-1.0052680969238281,-1.19403076171875,-1.5935039520263672,-0.8867435455322266,-1.4223003387451207,1,0.010267489117691708,1.1512627747087238,32.326602935791016,1.9393947373617868,32.344161987304695,-1.5647037775392323,31.949077606201172,0.010267489117691708
7357,2009-05-13,31.87006187438965,32.396839141845696,31.71202850341797,32.221248626708984,3543885.0,-0.01918400827240907,-1.0526251096951762,-2.3529494453816997,59.19221033381603,53.201679719240914,-0.30310206385678384,-0.503260225891232,-0.7110320702464463,0.5258968400854229,7.8508713500340725,0.7813873291015625,0.03386151764140877,0.4381042480468764,-0.9282910249196448,1.804499521013394,-0.24509338843638062,1.121301884530137,-1.2292579563443162,36.11112787399674,-19.199334779202736,0.6831976364832595,5,-0.3819141387939453,-0.5706768035888672,-1.0162429809570312,-0.26338958740234375,-0.5443382263183594,2,0.030578503642119115,2.4634386723470167,32.49341583251953,1.1512627747087238,32.326602935791016,1.9393947373617868,32.344161987304695,0.030578503642119115
7358,2009-05-14,31.75592613220215,32.27392578125,31.61545181274414,32.115890502929695,4671495.0,-0.0035812839848679,-1.0547998202503768,1.0249941615116185,55.90778711424963,54.28545282351995,-0.06197704775541624,-0.43566269207496333,-0.5477839955134023,0.6399416108557716,7.979543103758253,0.6584739685058594,0.15407378173841835,0.3393328666687019,-1.003889631962771,1.6825553653001748,-0.3322783826470328,1.0109441159844366,-0.9929031823938317,28.888885312803918,-26.967567757050293,0.6716112493157365,5,-0.2677783966064453,-0.4565410614013672,-0.9021072387695312,-0.14925384521484375,-0.8691825866699183,3,0.030964936500746942,-1.0526251096951762,31.87006187438965,2.4634386723470167,32.49341583251953,1.1512627747087238,32.326602935791016,0.030964936500746942
7359,2009-05-15,31.42230033874512,32.001754760742195,31.36962127685547,31.79104423522949,4418864.0,-0.010505938074931942,-1.666655938463054,1.0243899854284937,60.342155542754256,56.034549874262424,0.3451017569960193,-0.13087388272808553,-0.1339456325028543,0.9580776455197686,8.364605082284632,0.6321334838867259,0.18391420735040853,0.019754409790042615,-1.3167049618753275,1.3562137814554092,-0.6484752760426424,0.6879840956227277,-0.5443914990795982,4.28581625876002,-55.556796227017784,0.6682296858326833,5,0.06584739685058238,-0.12291526794433949,-0.5838451385498082,0.18437194824218395,-0.6321334838867223,4,0.019837947935379407,-1.0547998202503768,31.75592613220215,-1.0526251096951762,31.87006187438965,2.4634386723470167,32.49341583251953,0.019837947935379407
7360,2009-05-18,31.922739028930664,31.95785713195801,31.29938507080078,31.606672286987305,3170065.0,0.01592622706773894,2.409096744250304,-0.857144335016155,62.499996006488004,57.317282440809024,0.057124218141542116,-0.6027491424911773,-0.5602885410023575,0.4423785952282273,8.34747127751907,0.6584720611572301,0.31080807269394484,0.4824406623840325,-0.8686622867266891,1.8335436114947505,-0.19311081217132653,1.1579921369393915,-0.9368374527993701,47.97299677652349,-15.468016750801347,0.6755514745553595,5,0.06584739685058594,-0.6233539581298828,-1.0842838287353516,-0.3160667419433594,-0.8165054321289027,0,-0.003575374346294735,-1.666655938463054,31.42230033874512,-1.0547998202503768,31.75592613220215,-1.0526251096951762,31.87006187438965,-0.003575374346294735
7361,2009-05-19,31.360843658447266,31.966636657714844,31.290605545043945,31.87006187438965,4365331.0,-0.017601728033868502,-1.0810740193819046,-1.6111097700802608,52.245515213799735,57.35845026986692,0.6979188891590198,-0.0663843439302596,0.07296530164573767,0.9854511317094818,8.392773280912595,0.6760311126708984,0.3860427800165702,-0.06540737152099751,-1.41352836894265,1.2827136259006586,-0.7394678702318274,0.6086531271898288,-0.2734289100381453,6.349302137124277,-54.09338251826045,0.674060498710828,5,0.6233530044555664,-0.061458587646484375,-0.5223884582519531,0.24582862854003906,-0.9745388031005859,1,0.01315785792508195,2.409096744250304,31.922739028930664,-1.666655938463054,31.42230033874512,-1.0547998202503768,31.75592613220215,0.01315785792508195
7362,2009-05-20,31.01843643188477,31.47497749328613,30.992097854614254,31.343284606933594,5405352.0,-0.010918304057495165,-1.5581310753187483,0.637935103023849,50.948893673608765,57.269922656655055,0.9334058250178145,0.2756338712117561,0.44431521781944383,1.3015262971612422,8.581424889511014,0.482879638671875,0.5184544276465921,-0.39859600067138246,-1.7556423319907957,0.9584503306480272,-1.0771191663310908,0.2799271649883224,1.6593513488769496,2.0547670029036196,-56.340590763958446,0.6785231656597055,5,0.7769975662231339,0.2809486389160121,-0.010972976684573865,0.5882358551025355,-0.5618953704833984,2,0.0016983145493267848,-1.0810740193819046,31.360843658447266,2.409096744250304,31.922739028930664,-1.666655938463054,31.42230033874512,0.0016983145493267848
7363,2009-05-21,31.211589813232425,31.211589813232425,30.29850769042969,30.45654106140137,5894325.0,0.006227050862857464,1.4186044161742826,-2.3243127399979118,50.222235525241864,56.34748439053764,0.6980453081619231,0.12848189712574154,0.29285202184217596,1.0833172254329035,8.373178490263983,0.9130821228027344,0.5596518326175293,-0.2304646492004352,-1.5506634822962049,1.089734183895338,-0.8905640657483183,0.42963476734745143,1.4324841690063472,53.60831899949821,-1.151157262270175,0.6600994165478864,5,0.23704910278319957,0.08779525756835582,-0.08999156951904652,0.39508247375487926,-0.228271484375,3,0.0036567773548810134,-1.5581310753187483,31.01843643188477,-1.0810740193819046,31.360843658447266,2.409096744250304,31.922739028930664,0.0036567773548810134
7364,2009-05-22,31.5803337097168,31.84372329711914,30.93942070007324,31.176471710205078,3798793.0,0.011814325982460572,-1.0599992179115545,0.534882017263553,58.5253376253216,56.70437068056688,0.23418508884424227,-0.20805783709861814,-0.05339843226618868,0.6922486608903107,8.334507830348045,0.904302597045902,0.5261643076225262,0.11106233596802184,-1.1962704735381458,1.418395145474193,-0.5426040687850637,0.7647287407211074,0.9699176208496105,76.84214137071524,19.966040699088296,0.653666404753085,5,-0.13169479370117543,-0.2809486389160192,-0.3446002006530797,0.02633857727050426,-0.4653205871582067,4,-0.02196272435117308,1.4186044161742826,31.211589813232425,-1.5581310753187483,31.01843643188477,-1.0810740193819046,31.360843658447266,-0.02196272435117308
7365,2009-05-26,32.46707534790039,32.51975250244141,31.062334060668945,31.150131225585934,5655705.0,0.028078919188581963,1.0493848683239937,3.2608765467082073,59.70148334219074,56.62062381971894,-0.7046349441335558,-0.9702959108579741,-0.9136717774944785,-0.22660746292271483,7.649447894338934,1.457418441772468,0.541697288712804,0.8871806144714363,-0.36045049542893537,2.1348117243718043,0.26336505952124867,1.5109961694216203,-2.1685676574706996,97.62848497130244,38.77092996365232,0.6238155549501843,5,-1.0579452514648366,-1.1676902770996094,-1.2071986198425293,-0.8604030609130859,-1.4310798645019496,1,-0.051649508773830344,-1.0599992179115545,31.5803337097168,1.4186044161742826,31.211589813232425,-1.5581310753187483,31.01843643188477,-0.051649508773830344
7366,2009-05-27,32.554874420166016,32.90605926513672,32.238807678222656,32.56365203857422,4965129.0,0.002704249499679845,-1.0821969990060174,-0.006665141109234722,52.29682819694381,55.85447024895538,-0.8747931585025981,-0.9388961826407041,-0.9734366050508783,-0.34928040041451425,6.870985241067906,0.6672515869140625,0.47070163172346824,0.8687460899353034,-0.32746306841919903,2.0649552482898024,0.270641510758054,1.466850669112553,-2.211941833496091,86.53200771263133,30.422417313862837,0.5981045791772502,5,-0.9525909423828125,-1.1413536071777344,-1.1150150299072266,-1.0755062103271484,-2.546094894409176,2,-0.04449843070096127,1.0493848683239937,32.46707534790039,-1.0599992179115545,31.5803337097168,1.4186044161742826,31.211589813232425,-0.04449843070096127
7367,2009-05-28,33.362598419189446,33.43283462524414,32.46707534790039,32.739246368408196,5911524.0,0.02481115388739097,1.5287466538814505,-71.0160799652325,63.08942802238169,56.65243034985894,-1.6187666658285096,-1.652968825976064,-1.7791082355995655,-1.2025352749575617,7.0007368719305765,0.96575927734375,0.44835311919674226,1.5632128715515066,0.18638789740022332,2.9400378457027863,0.8748003844758685,2.251625358627148,-2.91714076538085,97.75912955108326,41.53742529509685,0.6884124870756405,5,-1.496927261352532,-1.6856899261474538,-1.922739028930657,-1.8832302093505788,-3.2748031616210866,3,-0.08921048434077805,-1.0821969990060174,32.554874420166016,1.0493848683239937,32.46707534790039,-1.0599992179115545,31.5803337097168,-0.08921048434077805
7368,2009-05-29,33.37137985229492,33.511852264404304,32.92361831665039,33.25724411010742,4052334.0,0.0002632119055938631,1.9777923682990173,0.18309997062567315,60.245188418876296,56.64165622498361,-1.5358037635747301,-1.546748973936996,-1.7992786824108542,-1.2515111842312052,7.166325588151857,0.5882339477539134,0.3740277357319073,1.4486404418945327,-0.028910333162230017,2.926191216951299,0.7098650543661478,2.187415829422914,-2.746679580200194,94.53931392939076,40.34321826060524,0.738775387528383,5,-1.4661998748779226,-1.654962539672848,-1.9315204620361328,-1.8920116424560547,-4.108869552612308,4,-0.0873454679966762,1.5287466538814505,33.362598419189446,-1.0821969990060174,32.554874420166016,1.0493848683239937,32.46707534790039,-0.0873454679966762
7369,2009-06-01,34.08252716064453,34.31079864501953,33.41527557373047,33.43283462524414,3465294.0,0.021310096001340595,-1.6153889003392399,5.692279411764706,65.38459738782203,56.96216748957628,-2.0449639926866823,-2.1393983828244245,-2.502747853226097,-2.0104807389403163,7.3954312295044495,0.9394187927246094,0.37241182120622085,2.0149238586425753,0.29378146233729296,3.7360662549478576,1.1543526604899341,2.8754950567952164,-3.226854729165037,92.97294218706605,40.93963036316899,0.8605711981526413,6,-1.7778739929199219,-1.9666366577148438,-2.658031940460205,-2.620718002319336,-4.275678634643555,0,-0.09093248329794623,1.9777923682990173,33.37137985229492,1.5287466538814505,33.362598419189446,-1.0821969990060174,32.554874420166016,-0.09093248329794623
7370,2009-06-02,33.87181854248047,34.08252716064453,33.678665161132805,33.898155212402344,3286812.0,-0.006182306176150232,1.0444538853700345,-0.04053712869833777,61.98474295190716,58.04430390492155,-1.7083549898279813,-1.7617897156144622,-2.2747636453875657,-1.8394921269987066,7.879469272925041,0.40386199951172586,0.4078554892926718,1.6409140586853042,-0.11563976144755372,3.3974678788181585,0.7626371486188788,2.519190968751733,-2.6706334896469706,78.81360924957656,29.722365616369913,0.8782769100664273,6,-1.5671653747558594,-1.7559280395507812,-2.4473233222961426,-2.5812129974365234,-4.310800552368164,1,-0.08138935370312095,-1.6153889003392399,34.08252716064453,1.9777923682990173,33.37137985229492,1.5287466538814505,33.362598419189446,-0.08138935370312095
7371,2009-06-03,33.35382080078125,33.80157852172852,32.95873641967773,33.80157852172852,3512448.0,-0.015292882519713835,2.764723923766951,17.00130359212078,63.141542076173025,59.39904261631758,-0.9810961042602031,-1.1426456218972092,-1.773174008932621,-1.3716390899612385,8.42735538156713,0.9130821228027415,0.4364430890611821,1.0215114593505845,-0.7491242332697965,2.792147151970962,0.13619361304039757,1.9068293056607715,-1.8416743887291496,48.09536519207732,-2.5288119913102136,0.8853178463101887,6,-1.0491676330566406,-1.2379302978515625,-1.9863934516906738,-2.5241451263427663,-3.7401256561279297,2,-0.06949204803932141,1.0444538853700345,33.87181854248047,-1.6153889003392399,34.08252716064453,1.9777923682990173,33.37137985229492,-0.06949204803932141
7372,2009-06-04,33.476734161376946,33.66110610961914,33.06409072875977,33.44161605834961,2567078.0,0.003685135844851084,1.956531595352756,-0.07843103844874201,65.21740743801791,61.06517282884825,-0.8030810269084796,-1.2384732580982174,-1.8870643082819214,-1.5164543348153359,8.642875990908431,0.5970153808593679,0.4171964459725217,1.0869182586669837,-0.7561627775930333,2.9299992949270006,0.16537774053697518,2.008458776796992,-1.6847225260281036,39.873391614256406,-12.942476383942044,0.9215405181300085,6,-0.8516244888305593,-1.1720809936523366,-2.208078384399407,-2.6470584869384624,-3.5294113159179616,3,-0.10359297949742019,2.764723923766951,33.35382080078125,1.0444538853700345,33.87181854248047,-1.6153889003392399,34.08252716064453,-0.10359297949742019
7373,2009-06-05,33.84547805786133,34.18788528442383,33.634765625,33.64354705810547,3438413.0,0.011014930390366828,-4.039955508437755,5.7500543124061165,71.29631212792644,62.48416999580434,-0.848104290997064,-1.5366435480533838,-2.219388237455135,-1.9044773505312378,8.903330057370606,0.7111511230468821,0.5350161838223428,1.360842132568358,-0.5793362062138527,3.3010204713505686,0.39075296317724906,2.3309313019594633,-1.8015877215454168,65.58438077503651,6.355917928169362,0.9700891693911057,6,-1.1589117050170898,-1.5408248901367188,-2.684372901916504,-3.1079883575439453,-3.608428955078125,4,-0.11102466314315118,1.956531595352756,33.476734161376946,2.764723923766951,33.35382080078125,1.0444538853700345,33.87181854248047,-0.11102466314315118
7374,2009-06-08,33.608428955078125,33.84547805786133,33.18700790405273,33.678665161132805,2080497.0,-0.007003863333765015,2.2608671011618373,-0.34782280154903444,65.53400464374792,63.13222791819958,-0.32756264494747,-1.264873064839506,-1.972830067220137,-1.693328206049003,8.963709798074994,0.6584701538086009,0.6999684887016713,1.060579681396483,-0.9417161710309259,3.0628755338238953,0.059431755182778545,2.0617276076101874,-1.337847787891853,52.85710738825776,-7.473088834997995,1.0011479262137055,6,-0.33362579345703125,-1.3037757873535156,-2.5834078788757324,-3.0904312133789062,-2.7831439971923793,0,-0.12931037809605372,-4.039955508437755,33.84547805786133,1.956531595352756,33.476734161376946,2.764723923766951,33.35382080078125,-0.12931037809605372
7375,2009-06-09,33.625988006591804,33.88059616088867,33.450393676757805,33.854259490966804,2009196.0,0.0005224597536870323,2.0625407343039206,3.250054312405282,73.20145852609475,65.45496462143858,-0.18264949735490177,-1.2438679342195442,-1.9521762224003467,-1.7232098382380556,9.438548849543642,0.4302024841308665,0.8768764897969987,1.0131694793701271,-1.0425111911180025,3.0688501498582603,-0.014670855873937683,2.041009814614192,-1.1513850916222097,54.28566108238708,-12.340994960882412,1.027840335244066,6,-0.23705101013184304,-1.3213348388671946,-2.6009669303894114,-3.1079902648925852,-2.47585678100587,1,-0.11357701905568252,2.2608671011618373,33.608428955078125,-4.039955508437755,33.84547805786133,1.956531595352756,33.476734161376946,-0.11357701905568252
7376,2009-06-10,32.827041625976555,33.590869903564446,32.528533935546875,33.582088470458984,4593245.0,-0.023759789019690003,1.7499938282272522,3.3076704545454856,66.94082226670378,65.88289731525214,0.7364046493711456,-0.44126973337606756,-1.1161539684412034,-0.9587399717183516,9.583987144973632,1.097454071044929,0.9656078507280981,0.19754180908202557,-1.8594733286138805,2.2545569467779316,-0.830965759765931,1.2260493779299786,1.4837570190429759,17.98942042212519,-54.45858335581157,1.0285075688479532,6,0.5926246643066477,-0.522388458251946,-1.8195796012878347,-2.3090438842773366,-1.8261642456054652,2,-0.09949186628135853,2.0625407343039206,33.625988006591804,2.2608671011618373,33.608428955078125,-4.039955508437755,33.84547805786133,-0.09949186628135853
7377,2009-06-11,32.844600677490234,33.33626174926758,32.78314208984375,32.87093734741211,3387386.0,0.0005348959468765013,-6.411797781526351,0.03488084231373527,65.81634764308758,66.50191500683118,0.7125753388915825,-0.40272315713132656,-1.0934043539482445,-1.0143879214332046,10.08406156917859,0.5531196594238281,0.9878702544334317,0.16637392044067667,-1.8608494677717502,2.1935973086531,-0.8472377736655332,1.17998561454689,1.4305526733398466,19.047608100434722,-53.4791307048017,1.013611694106212,6,0.5750656127929688,-0.539947509765625,-1.758122444152832,-2.3266029357910156,-1.6066722869873047,3,-0.09836945696377997,1.7499938282272522,32.827041625976555,2.0625407343039206,33.625988006591804,2.2608671011618373,33.608428955078125,-0.09836945696377997
7378,2009-06-12,32.739246368408196,32.90605926513672,32.13344955444336,32.72168731689453,2699772.0,-0.00320765991696903,3.4000173797807975,-0.6667149478560453,61.82799299201851,66.1067367406308,0.8033081475667672,-0.2318087343061066,-0.94643632581041,-0.9231687713502552,10.889317084913856,0.7726097106933594,1.06419913965361,0.011853599548331317,-1.9683379742874294,1.9920451733840885,-0.9782421873695455,1.0019493864662117,1.5009745941162222,34.67349630134194,-35.7662440026738,0.990095786917879,6,0.42142105102539773,-0.43459320068358664,-1.5144882202148366,-2.2212486267089773,-1.3784027099609304,4,-0.08527757455172469,-6.411797781526351,32.844600677490234,1.7499938282272522,32.827041625976555,2.0625407343039206,33.625988006591804,-0.08527757455172469
7379,2009-06-15,32.045654296875,32.633888244628906,31.79104423522949,32.396839141845696,4238105.0,-0.021185340179439183,1.042557420392626,-20.0002172496275,45.522394714080654,64.27758693642784,1.3159736028633233,0.5384863901076429,-0.25013228965174505,-0.24564562190622752,11.537690772099715,0.9482021331787074,0.9909732417969721,-0.7129061698913546,-2.625059888847723,1.1992475490650172,-1.6689830293695422,0.24317068958682952,2.1102958093261748,12.184911919103923,-52.551257699696606,0.9560768594781853,6,0.9438104629516602,0.2589988708496094,-0.7462692260742188,-1.5276565551757812,-0.96575927734375,0,-0.05643839184360688,3.4000173797807975,32.739246368408196,-6.411797781526351,32.844600677490234,1.7499938282272522,32.827041625976555,-0.05643839184360688
7380,2009-06-16,31.808603286743164,32.26514434814453,31.808603286743164,32.21246719360352,4378544.0,-0.007397290376279009,-1.2608658691514634,1.150003801827093,42.31460802165408,61.963483152592396,1.3740787443664644,0.8079734302881647,-0.02580465261286946,-0.01569115700895196,12.129377849777185,0.4565410614013672,0.9294962777552627,-0.9442503929138155,-2.867555994867928,0.9790552090403004,-1.9059031938908717,0.01740240806324067,2.205452467199713,0.9755973493765949,-58.483551804906334,0.9616528009770579,6,1.180861473083496,0.4960498809814453,-0.5092182159423828,-1.2906055450439453,-0.20193099975585938,1,-0.030913596551007116,1.042557420392626,32.045654296875,3.4000173797807975,32.739246368408196,-6.411797781526351,32.844600677490234,-0.030913596551007116
7381,2009-06-17,31.77348518371582,32.045654296875,31.64179039001465,31.68568992614746,4852254.0,-0.0011040441704015524,-3.5999652408159717,-0.2173882242928823,30.537600850675616,58.11017130955437,1.2979444370913242,0.9229086695110595,0.008656372610666097,0.007007460524285136,12.801697478390878,0.40386390686035156,0.7578048252526699,-1.0000005722045913,-2.8685042337752122,0.8685030893660262,-1.9342524029898982,-0.06574874141928078,2.1071898791042543,7.772028307355658,-44.907418407524034,0.9342518307853089,6,1.141352653503418,0.5311679840087891,-0.3797187805175781,-1.2554874420166016,0.6496944427490234,2,-0.0196186837712522,-1.2608658691514634,31.808603286743164,1.042557420392626,32.045654296875,3.4000173797807975,32.739246368408196,-0.0196186837712522
7382,2009-06-18,31.07111549377441,31.720808029174805,30.91308212280273,31.12379264831543,6942775.0,-0.022105528741347524,-3.380958785069868,-0.6000000000000405,25.9190585517823,53.06825424553835,1.8139474536374216,1.7174835720771036,0.7296484123972569,0.6850371234137249,13.350759903829584,0.8604030609130895,0.5919231209453741,-1.705004215240482,-3.563211093341341,0.1532026628603731,-2.6341076542909114,-0.7759007761900527,2.6304487952212305,7.929512467293319,-37.825099590383466,0.9291034390504282,6,1.3257236480712926,1.2335376739501989,0.3226509094238317,-0.5531177520751918,1.3784008026123082,3,-0.00226055976063666,-3.5999652408159717,31.77348518371582,-1.2608658691514634,31.808603286743164,1.042557420392626,32.045654296875,-0.00226055976063666
7383,2009-06-19,31.32572364807129,31.45741844177246,30.535558700561523,30.89552116394043,7955459.0,0.008194367992610196,1.658218797608637,-8.166775291476023,18.0893796482449,47.796629246038016,1.3011541681184653,1.551405839512256,0.49672209579751936,0.41419147834418624,13.21127443652504,0.9218597412109375,0.44983996635908596,-1.4561027526855455,-3.2946762512574637,0.38247074588637275,-2.3753895019715046,-0.5368160033995864,2.096992424305064,37.65685660499814,-2.037174585194805,0.9192867492859595,6,0.8823537826538086,0.9789295196533203,0.06804275512695312,-0.8077259063720703,1.3696231842041016,4,-0.0028026569650775324,-3.380958785069868,31.07111549377441,-3.5999652408159717,31.77348518371582,-1.2608658691514634,31.808603286743164,-0.0028026569650775324
7384,2009-06-22,30.88674354553223,31.19403076171875,30.74626922607422,31.053556442260746,3767356.0,-0.014013406600619338,1.0000000000000318,-0.38775437818665487,17.181412854248705,41.57217972694401,1.4678195873690676,2.040370507823372,0.9261246100569487,0.8298708008538718,14.035642525666518,0.5794544219970703,0.25857172599044276,-1.8604033470153745,-3.816789671828129,0.09598297779738019,-2.838596509421752,-0.8822101846089971,2.1895136422263413,20.304565169204917,-13.844555443678953,0.978193162406377,6,1.1764707565307582,1.4179096221923793,0.5070228576660121,-0.36874580383301137,2.3178195953369105,0,0.015349630893141342,1.658218797608637,31.32572364807129,-3.380958785069868,31.07111549377441,-3.5999652408159717,31.77348518371582,0.015349630893141342
7385,2009-06-23,30.7901668548584,31.03599548339844,30.59701538085937,30.91308212280273,2979738.0,-0.0031268006784678226,1.3809607556109522,0.7368451142262359,18.93610756607697,36.23832253798548,1.2514335227820368,2.1132219792220326,1.0160495186245555,0.9132831028528585,15.536136900785197,0.4389801025390696,-0.026923463555760918,-1.8731346130371094,-4.0150032064649395,0.26873398039072427,-2.9440689097510244,-0.8022003163231943,1.9812065144365292,16.860399760017682,-14.883308888070623,1.0709342967139168,6,1.1457433700561523,1.514486312866211,0.6035995483398438,-0.2721691131591797,1.4223003387451243,1,0.009409762734921223,1.0000000000000318,30.88674354553223,1.658218797608637,31.32572364807129,-3.380958785069868,31.07111549377441,0.009409762734921223
7386,2009-06-24,31.10623359680176,31.202808380126953,30.77260780334473,30.974538803100586,3509601.0,0.010265184447790343,1.6486565832119655,-1.0714274630294036,22.56094733918559,31.43216694866303,0.7438208591871742,1.77401687099292,0.7087541705229299,0.5906627076725535,16.56443970277252,0.430200576782223,-0.26445004230288305,-1.4846358299255336,-3.7370675455067577,0.7677958856556906,-2.6108516877161456,-0.3584199721349215,1.3968420122451555,48.14808854672936,16.7126020195309,1.1262158577906125,6,0.6145753860473597,1.198419570922848,0.5377521514892543,-0.5882358551025426,1.5978908538818324,2,0.01608805156780524,1.3809607556109522,30.7901668548584,1.0000000000000318,30.88674354553223,1.658218797608637,31.32572364807129,0.01608805156780524
7387,2009-06-25,30.38630485534668,30.640913009643555,30.14047431945801,30.61457443237305,6282724.0,-0.023144195172799753,2.5625165481985124,-1.7333227123946158,12.969904317298884,26.003490429249744,1.205097822591032,2.3816446238250393,1.4320998546706463,1.2954391771456386,17.272164932771773,0.96575927734375,-0.5810202053822309,-2.0557498931884766,-4.480208775891711,0.3687089895147615,-3.267979334540094,-0.8435204518368593,1.880668724681989,18.666740047910007,-8.100115721766155,1.2122294413516186,6,1.0008764266967773,1.8393316268920898,1.255486011505127,0.13169288635253906,3.028970718383789,3,0.06703265766649347,1.6486565832119655,31.10623359680176,1.3809607556109522,30.7901668548584,1.0000000000000318,30.88674354553223,0.06703265766649347
7388,2009-06-26,30.45654106140137,30.52677726745605,30.17559242248535,30.307287216186523,4683340.0,0.0023114428157371414,1.4242527978933859,-0.6538490461985866,15.00970836783003,22.613191946333004,0.8683210328545492,2.1943445582037135,1.3381465524660001,1.1766607055608809,17.93554724847466,0.3511848449706996,-0.8318209417836044,-1.8397717475891078,-4.376836331775717,0.6972928365975015,-3.1083040396824124,-0.5712394554958031,1.5127226221474075,29.752104695234483,6.025843167753333,1.2685322920933055,6,0.7462682723998988,1.7690954208373988,1.0908684730529714,0.39947319030761363,2.844598770141598,4,0.06543668996973251,2.5625165481985124,30.38630485534668,1.6486565832119655,31.10623359680176,1.3809607556109522,30.7901668548584,0.06543668996973251
7389,2009-06-29,30.983318328857425,31.03599548339844,30.40386390686035,30.509218215942386,2810369.0,0.017296030642286464,1.1818163863845206,3.1764683330776733,23.642699466051397,20.538535440154927,0.195570417505337,1.500403984001796,0.8048889560578694,0.6190516000440063,17.56305413451427,0.6321315765380895,-1.0806989791848025,-1.1580340385437005,-3.6129945322226256,1.2969264551352282,-2.385514285383163,0.06944620829576209,0.729914843718646,79.33888600622323,57.02120061161302,1.2274802468394637,6,0.10974597930907848,1.242318153381344,0.3906936645507777,-0.08340644836426137,2.133449554443356,0,0.055256460436111654,1.4242527978933859,30.45654106140137,2.5625165481985124,30.38630485534668,1.6486565832119655,31.10623359680176,0.055256460436111654
7390,2009-06-30,31.115013122558594,31.23792839050293,30.78138732910156,30.983318328857425,4494494.0,0.004250506427470269,1.4185983064891161,0.2777784482931955,30.30300503399168,20.512469238301165,-0.05012823469780869,1.2138198279809984,0.6853757657122976,0.4457629148758926,17.059008078588672,0.45654106140137074,-1.3088991061888038,-0.8884989738464384,-3.241830660379172,1.4648327126862952,-2.0651648171128087,0.2881668694199284,0.3780338105809484,88.79996245972237,63.21108287966992,1.1766658432663675,6,-0.1843719482421875,1.1106233596801758,0.2589988708496094,0.021948814392089844,1.562774658203125,1,0.06715568494475765,1.1818163863845206,30.983318328857425,1.4242527978933859,30.45654106140137,2.5625165481985124,30.38630485534668,0.06715568494475765
7391,2009-07-01,31.03599548339844,31.220369338989254,30.7901668548584,31.115013122558594,3844808.0,-0.002539534174352154,1.9696778185936152,-0.6000057932392789,29.48204291973289,20.908356390295673,-0.09691678710048279,1.1702898208328456,0.760623972596651,0.47094985370516085,17.54955903578328,0.4302024841308558,-1.4038996317400496,-0.8516253471374462,-3.1526753004697348,1.4494246061948424,-2.002150323803594,0.2988996295286981,0.2676912838256875,81.59987625612229,52.903993480064486,1.1505249766661452,7,-0.23704910278320668,1.1896409988403285,0.31826210021972656,0.10096645355224254,2.65145111083984,2,0.03790668518541285,1.4185983064891161,31.115013122558594,1.1818163863845206,30.983318328857425,1.4242527978933859,30.45654106140137,0.03790668518541285
7392,2009-07-02,30.00877952575684,30.93942070007324,29.93854331970215,30.75504875183105,4555089.0,-0.03309756757088955,-1.2574272759341554,9.444337163271552,24.38217886346476,21.607556303097876,0.8535158095770647,2.0283695858006716,1.78620830865842,1.4423013491332881,18.35974533390163,1.0974521636962926,-1.4964443492972386,-1.7054435729980426,-4.024875205703349,0.613988059707264,-2.8651593893506977,-0.5457277566453875,1.2291488647460902,5.405341929271674,-21.603539583953943,1.1597158163526533,7,0.5794563293456996,2.1158914566040004,1.4991226196289027,1.4091300964355433,3.4064960479736293,3,0.0898185453564786,1.9696778185936152,31.03599548339844,1.4185983064891161,31.115013122558594,1.1818163863845206,30.983318328857425,0.0898185453564786
7393,2009-07-06,30.08779525756836,30.1141357421875,29.719051361083984,29.91220474243164,4205188.0,0.0026330871518349674,2.4615307486631015,-0.235291110770334,29.236462907358856,22.947006308999004,0.6486452143762094,1.742755449276924,1.7222955538222813,1.3307244816840935,18.74013286924439,0.3950843811035156,-1.542831160361878,-1.4385437011718736,-3.6366713991894315,0.7595839968456843,-2.5376075501806525,-0.3394798521630946,1.1325740814208949,24.277402932707464,-4.4163166869264465,1.0990638490087792,7,0.39069461822509766,1.9271297454833984,1.6834945678710938,1.5891132354736328,3.143108367919922,0,0.11059236104463666,-1.2574272759341554,30.00877952575684,1.9696778185936152,31.03599548339844,1.4185983064891161,31.115013122558594,0.11059236104463666
7394,2009-07-07,29.262510299682614,30.1141357421875,29.244951248168945,30.00877952575684,4587095.0,-0.027429226728673317,-1.2247212404069596,-4.250054312404994,25.993348780429926,23.731144221704888,1.362594711019053,2.346044213152677,2.542932627689016,2.112991692421094,19.89189266552861,0.8691844940185547,-1.5196332625853088,-2.0465327262878468,-4.237247896056882,0.14418244348118847,-3.1418903111723644,-0.9511751414033291,1.6876218032836938,0.8810463070893446,-30.025080829277016,1.0953575848845185,7,0.9789295196533239,2.5153646469116246,2.5482883453369247,2.4539070129394602,4.275682449340831,1,0.1380137756638109,2.4615307486631015,30.08779525756836,-1.2574272759341554,30.00877952575684,1.9696778185936152,31.03599548339844,0.1380137756638109
7395,2009-07-08,29.806848526000977,29.93854331970215,29.20105361938477,29.894643783569336,5508204.0,0.018601897812036583,7.3999261367338995,0.11764555538516476,33.08156286713795,24.900101502588484,0.7421491175787054,1.5820266837005974,2.0253662488632855,1.5297661344543272,21.080610268343587,0.7374897003173793,-1.4789334408206827,-1.3112375259399407,-3.3088898053824636,0.6864147535025786,-2.310063665661204,-0.31241138621868103,0.8022474060058578,30.000009445519588,-3.674112058066136,0.9988261397212603,7,0.4126424789428711,1.8876209259033203,2.403423309326172,2.309041976928711,4.205442428588867,2,0.11104559928274571,-1.2247212404069596,29.262510299682614,2.4615307486631015,30.08779525756836,-1.2574272759341554,30.00877952575684,0.11104559928274571
7396,2009-07-09,29.561017990112305,29.903423309326172,29.490781784057614,29.903423309326172,4020214.0,-0.008247451443054388,1.410251839638165,3.9000434499239627,35.90162194580793,27.448070127978376,0.8333788857424977,1.6555080545140335,2.290003241289181,1.7445579020737654,23.141896570291774,0.41264152526855824,-1.4003389577191143,-1.3937668800354004,-3.336418663229942,0.5488849031591378,-2.3650927716326713,-0.4224409884381295,0.7664694793701159,20.707040229096716,-15.553420945247314,0.9713258915972692,7,0.658473014831543,2.133451461791992,2.6492538452148438,2.554872512817383,4.223001480102539,3,0.10543513053887121,7.3999261367338995,29.806848526000977,-1.2247212404069596,29.262510299682614,2.4615307486631015,30.08779525756836,0.10543513053887121
7397,2009-07-10,29.61369514465332,29.745391845703125,29.41176414489746,29.55223846435547,2852739.0,0.0017819803958929459,1.0540410415993893,-0.17948517984168808,33.39010626234277,29.490336560702016,0.737095129199794,1.4212363610923795,2.235621600805299,1.6705059695558298,25.33871921881541,0.33362770080566406,-1.340951364168621,-1.179544448852539,-2.9935940683269138,0.6345051706218321,-2.0865692585897264,-0.2725196391153517,0.4885055548095707,45.192159058150935,8.732076693734243,0.9070248097371864,7,0.6057958602905273,2.0807743072509766,2.596576690673828,2.502195358276367,3.4152774810791016,4,0.13756309132264666,1.410251839638165,29.561017990112305,7.3999261367338995,29.806848526000977,-1.2247212404069596,29.262510299682614,0.13756309132264666
7398,2009-07-13,29.947322845458984,30.04389762878418,29.25373077392578,29.48200225830078,3590470.0,0.011265993628150728,1.4000081105819921,7.571521678408492,40.695651319709356,31.38510898888623,0.3616723108504907,0.9146129479094114,1.9103578562600738,1.3121798339351933,26.73477341070513,0.7901668548583984,-1.3125560195001391,-0.7063205718994148,-2.306983397294445,0.8943422534956156,-1.5066519845969317,0.09401084079810218,-0.7462692260742152,81.73078931646599,41.441474004817906,0.8003314126975155,7,0.2721681594848633,1.7471466064453125,2.5175585746765137,2.168567657470703,3.0640907287597656,0,0.11580176118471774,1.0540410415993893,29.61369514465332,1.410251839638165,29.561017990112305,7.3999261367338995,29.806848526000977,0.11580176118471774
7399,2009-07-14,30.237049102783203,30.237049102783203,29.52589988708496,29.62247657775879,3116760.0,0.009674529466935367,1.3142889951677927,1.3207507726613161,44.72360675292748,32.98739806876799,-0.05033825093451583,0.5085150454520644,1.62347750771373,1.0155908828805629,27.7338522176927,0.7111492156982422,-1.1555848649906437,-0.3261640548706062,-1.7945954363254657,1.142267326584257,-1.0603797455980377,0.40805163585682536,-1.0191386032104468,100.0,54.4029209175209,0.7342156907274314,7,-0.026337623596191406,1.3037757873535156,2.2585606575012207,1.8788414001464844,2.8358230590820312,1,0.0990127876740956,1.4000081105819921,29.947322845458984,1.0540410415993893,29.61369514465332,1.410251839638165,29.561017990112305,0.0990127876740956
7400,2009-07-15,30.825284957885746,31.10623359680176,30.193151473999023,30.35996437072754,4053587.0,0.019454142271059016,-1.2857156499028446,0.7571451182913224,47.45222467220947,34.984084930154275,-0.7643763851704399,-0.1656591587257914,1.0636619958298539,0.4210395151019206,28.285556523393286,0.9130821228027379,-1.002809685557743,0.3112377166748068,-1.0430319632049105,1.6655073965545242,-0.36589712326505364,0.9883725566146673,-1.5715541839599645,84.83410468007561,37.925540277832724,0.6771348399398593,7,-0.6716413497924805,0.715539932250973,1.9644432067871058,1.2906055450439418,2.5285358428955043,2,0.08800917152409582,1.3142889951677927,30.237049102783203,1.4000081105819921,29.947322845458984,1.0540410415993893,29.61369514465332,0.08800917152409582
7401,2009-07-16,31.150131225585934,31.22914886474609,30.57067680358887,30.80772590637207,3252870.0,0.010538305425043193,1.6315693187232105,0.7358482058681137,57.46139207275649,38.659553064520026,-1.1972315779507454,-0.5687606566966714,0.7483877733076092,0.11441266462957955,28.630339746850886,0.6584720611572195,-0.909640397043951,0.667251682281492,-0.5902069606754594,1.9247103252384434,0.038522360803018074,1.295981003759966,-1.7852502822875955,95.99995365399617,43.63864595115312,0.6287293214784754,7,-0.9350299835205043,0.24583053588867543,1.6966638565063512,0.9657592773437536,3.1518859863281214,3,0.09188275029329573,-1.2857156499028446,30.825284957885746,1.3142889951677927,30.237049102783203,1.4000081105819921,29.947322845458984,0.09188275029329573
7402,2009-07-17,31.00087738037109,31.26426696777344,30.71993064880371,31.2554874420166,3809955.0,-0.004791435520253962,2.999985984091866,-0.743592600226178,55.23647811805387,41.54844364348613,-0.9973289025541483,-0.44800829543354936,0.8734104083075671,0.26648348832170043,28.275795241263683,0.5443363189697301,-0.8889141476531002,0.5215097427368143,-0.729406905603458,1.7724263910770865,-0.10394858143332186,1.1469680669069504,-1.4868550033569328,86.89953514846755,30.369716792042937,0.6254583241701367,7,-0.7682170867919851,0.2677803039550817,1.861282348632816,1.1150131225585973,3.43283843994141,4,0.08977623619149444,1.6315693187232105,31.150131225585934,-1.2857156499028446,30.825284957885746,1.3142889951677927,30.237049102783203,0.08977623619149444
7403,2009-07-20,31.23792839050293,31.273046493530273,30.816505432128906,30.816505432128906,3476114.0,0.0076465903601146135,-1.1666644036805207,-1.6551700889211614,52.59392431490461,44.50406314731666,-1.177950601220644,-0.7293690819935108,0.6265537781344506,0.039123731903821124,27.57247915915989,0.4565410614013672,-0.8535843368777769,0.7629505157470717,-0.47601974507675493,2.0019207765708984,0.1434653853351584,1.382435646158985,-1.5488815544128443,97.98997388669095,42.51348855608859,0.6194851304119132,7,-1.0008783340454102,-0.1843719482421875,1.6242313385009766,0.8779621124267578,2.993852615356438,0,0.05733556376849913,2.999985984091866,31.00087738037109,1.6315693187232105,31.150131225585934,-1.2857156499028446,30.825284957885746,0.05733556376849913
7404,2009-07-21,31.360843658447266,31.41352081298828,31.027217864990234,31.404741287231445,4139923.0,0.003934808557333858,11.571552714068465,-0.10416525230032542,52.508968248468186,46.662663745242234,-1.0861341789898553,-0.8589854505806045,0.4823223065522413,-0.06305359517488895,26.751902102293514,0.3863029479980469,-0.6770974006817951,0.8621607780456557,-0.4271020372226779,2.1514235933139894,0.21752937041148712,1.5067921856798243,-1.4817168634643565,95.68350720900246,42.58718163404369,0.6446314076341674,7,-1.0272178649902344,-0.4433727264404297,1.371816635131836,0.7550468444824219,2.5460929870605398,1,0.052631553339187453,-1.1666644036805207,31.23792839050293,2.999985984091866,31.00087738037109,1.6315693187232105,31.150131225585934,0.052631553339187453
7405,2009-07-22,31.07989501953125,31.334503173828125,30.948200225830078,31.23792839050293,3759839.0,-0.008958580386925874,1.2000097761797948,3.6000434499239624,50.430305985396195,48.27696197186315,-0.6767844428425072,-0.5852228655430167,0.7388166674748504,0.2376303696292581,25.79665639955455,0.4126434326171875,-0.5518448636904445,0.5667257308959961,-0.7426807964080844,1.8761322582000766,-0.08797753275604236,1.2214289945480346,-0.9859530620275905,60.41666195210136,10.474508501718837,0.6547032636520397,7,-0.7462692260742188,-0.34679603576660156,1.5671639442443848,1.0359954833984375,2.8182601928710938,2,0.06412432027461978,11.571552714068465,31.360843658447266,-1.1666644036805207,31.23792839050293,2.999985984091866,31.00087738037109,0.06412432027461978
7406,2009-07-23,31.606672286987305,31.808603286743164,30.60579490661621,30.60579490661621,4120902.0,0.016949132779406684,-1.4035079695396648,-6.333329310240782,67.3664035104448,52.05210611054115,-0.9866238013328363,-1.1305501011872678,0.1878244246566112,-0.25044724090219006,25.01015244788477,1.2028083801269531,-0.3016215518591885,1.0684810638427749,-0.30614558364703726,2.443107711332587,0.3811677400978688,1.755794387587681,-1.3279892897157985,83.21170661160956,26.494333608181684,0.687313323744906,7,-1.075505256652832,-0.9833183288574219,1.04038667678833,0.5092182159423828,2.2475872039794993,3,0.05527783810740683,1.2000097761797948,31.07989501953125,11.571552714068465,31.360843658447266,-1.1666644036805207,31.23792839050293,0.05527783810740683
7407,2009-07-24,32.423179626464844,32.46707534790039,31.492536544799805,31.606672286987305,4243686.0,0.025833385180941804,1.1553469320605003,0.81579157995838,71.87500446642319,55.516478682398244,-1.522838220745946,-1.8831877546496756,-0.6238136281776505,-1.0235346385285382,23.933638902534703,0.9745388031005859,-0.08928827724896848,1.7831446647644036,0.1740742325474045,3.3922150969814027,0.9786094486559058,2.5876798808729014,-1.899709382877873,97.64163849455909,35.29979704851645,0.8045352161084994,7,-1.426692008972168,-1.5891151428222656,0.18656587600708008,-0.30728912353515625,1.2467079162597656,4,0.05794735763409342,-1.4035079695396648,31.606672286987305,1.2000097761797948,31.07989501953125,11.571552714068465,31.360843658447266,0.05794735763409342
7408,2009-07-27,32.44951629638672,32.50219345092773,32.1597900390625,32.47585678100586,3380552.0,0.0008122790616247322,7.666924153914381,-0.03225994837473866,85.10636062730143,60.00345133510646,-1.2928717621519183,-1.8472707262201453,-0.6411950838571343,-1.019034859983968,22.814443138417012,0.34240341186522727,0.13326608646274707,1.7098325729370103,-0.08725375542218927,3.50691890129621,0.8112894087574105,2.60837573711661,-1.8437213897705078,97.22225295421049,25.986311956222096,0.8985431641795993,7,-1.1018438339233434,-1.5978927612304688,-0.0987701416015625,-0.33362579345703125,0.7199325561523366,0,0.061147275842343474,1.1553469320605003,32.423179626464844,-1.4035079695396648,31.606672286987305,1.2000097761797948,31.07989501953125,0.061147275842343474
7409,2009-07-28,32.69534683227539,32.756805419921875,32.29148483276367,32.396839141845696,3313237.0,0.007575784293464061,1.2083205098032117,-11.332657494569423,84.05794689550605,64.07075380436163,-1.2888585570377984,-2.064091067487631,-0.8642737940740446,-1.2154641351712954,22.601790794152453,0.4653205871582031,0.3926886505054483,1.8700616836547859,-0.1277752958611984,3.8678986631707737,0.871143193896792,2.8689801734127798,-1.7102722167968771,97.1428039395291,19.836079532799317,0.9989184897579937,7,-1.0316057205200195,-1.7164173126220703,-0.4389815330505371,-0.5794563293457031,0.37752532958984375,1,0.04699244150752602,7.666924153914381,32.44951629638672,1.1553469320605003,32.423179626464844,-1.4035079695396648,31.606672286987305,0.04699244150752602
7410,2009-07-29,33.20456314086914,33.283580780029304,32.370498657226555,32.484634399414055,5269925.0,0.015574580419837503,1.0799989572154163,2.4117594438480467,90.4483292940064,67.73596905116719,-1.5925558273201297,-2.5389081809038956,-1.3604851486507386,-1.678545476311676,22.909054907352928,0.9130821228027486,0.6147060715199579,2.274800491333007,0.01216879881247479,4.537432183853543,1.1434846450727392,3.406116337593275,-1.8651423645019563,97.04914272852415,12.063150701262089,1.1313158462602675,7,-1.2598752975463832,-1.9622459411621023,-1.0206294059753418,-1.0886726379394531,-0.00877761840819602,2,0.021152921110838552,1.2083205098032117,32.69534683227539,7.666924153914381,32.44951629638672,1.1553469320605003,32.423179626464844,0.021152921110838552
7411,2009-07-30,32.21246719360352,32.92361831665039,31.95785713195801,32.72168731689453,8230528.0,-0.02987830145684156,1.1153873470393765,-0.7073201748575801,73.87098955707178,69.80647032216918,-0.4849141128379948,-1.5327391299881086,-0.34853001635471514,-0.6444937078781727,22.98037009316189,1.2467060089111293,0.7870215354706076,1.2238809585571353,-1.1104160317085814,3.558177948822852,0.05673246342427518,2.3910294536899954,-0.4842144165039137,40.19614003064911,-47.76534667171,1.167148495132859,7,-0.26777935028076527,-0.9701499938964844,-0.09218549728394265,-0.09657669067383523,1.6505699157714773,3,0.05233029834900549,1.0799989572154163,33.20456314086914,1.2083205098032117,32.69534683227539,7.666924153914381,32.44951629638672,0.05233029834900549
7412,2009-07-31,32.704124450683594,33.037750244140625,32.26514434814453,32.35293960571289,5931456.0,0.015262949407914395,-1.9333410577083228,-0.6896523309036796,74.60815473997417,72.25249592495469,-0.792944287750764,-1.910043316504776,-0.8031670375928037,-1.110676423761305,22.262954487729935,0.8252830505371023,0.9257219635661329,1.5807709693908691,-0.825461401268953,3.987003340050695,0.3776547840609581,2.78388715472078,-0.7462673187255824,56.29131831594595,-31.11749040945677,1.2031161853299124,7,-0.7594366073608363,-1.4618072509765554,-0.6913933753967285,-0.5882339477539062,1.3169479370117116,4,0.03516788966534068,1.1153873470393765,32.21246719360352,1.0799989572154163,33.20456314086914,1.2083205098032117,32.69534683227539,0.03516788966534068
7413,2009-08-03,33.41527557373047,33.41527557373047,32.58121109008789,32.64266967773437,5648301.0,0.021744998069563426,1.159094275529047,2.1999978275274206,76.38485553064996,74.90537228964155,-1.2994045894536512,-2.486616379423104,-1.4744978730158955,-1.7870525732686602,21.4653522702085,0.8340644836425781,1.005208451531761,2.125548076629638,-0.4344355718794688,4.685531725138748,0.8455562523750828,3.405539900884193,-1.4574184417724574,100.0,13.597970330522998,1.2799918242545547,8,-1.404740333557129,-2.1071109771728516,-1.6088666915893555,-1.2993850708007812,0.33362579345703125,0,0.007619627988173949,-1.9333410577083228,32.704124450683594,1.1153873470393765,32.21246719360352,1.0799989572154163,33.20456314086914,0.007619627988173949
7414,2009-08-04,33.30113983154297,33.54697036743164,33.00263214111328,33.12554931640625,4583792.0,-0.003415675622236325,-1.5833227727791155,0.22727048298063326,72.31013131421814,77.33646399284397,-0.9846389287604325,-2.1654257463452566,-1.3329346390720858,-1.6505084541730142,20.2821101855602,0.5443382263183594,1.1197308004616353,1.8094808578491204,-0.7140857878192932,4.3330475035175375,0.5476975350149118,3.071264180683329,-1.0517990112304645,84.53033236392352,-1.9845184978518802,1.2617833228342084,8,-1.224757194519043,-1.9271278381347656,-1.5869169235229492,-1.1852493286132812,0.33362579345703125,1,-0.00395454869323042,1.159094275529047,33.41527557373047,-1.9333410577083228,32.704124450683594,1.1153873470393765,32.21246719360352,-0.00395454869323042
7415,2009-08-05,33.11676788330078,33.32748031616211,32.712905883789055,33.29236221313477,3883876.0,-0.00553650563238528,3.9999844824108703,-1.0000217249620218,68.18182459407234,77.42706633546926,-0.5374726748288552,-1.8133395646768662,-1.1512988287229255,-1.4479372253922662,18.814526622024612,0.614574432373054,1.2440742252073704,1.4596129417419448,-1.032668208981974,3.95189409246586,0.2134723663799889,2.705753517103904,-0.6079011535644483,72.92814164985296,-11.875217128360092,1.2461405753619579,8,-0.5970144271850586,-1.7427558898925781,-1.4574174880981445,-1.0008773803710938,0.5970153808593821,2,-0.001325483259424054,-1.5833227727791155,33.30113983154297,1.159094275529047,33.41527557373047,-1.9333410577083228,32.704124450683594,-0.001325483259424054
7416,2009-08-06,32.67778778076172,33.11676788330078,32.572433471679695,33.072872161865234,4033085.0,-0.013255523730032248,1.254552349051581,2.2499837066323956,64.71496763049903,76.63150668703325,0.0775820156731939,-1.189893017596475,-0.7230427240221147,-0.993125727505138,17.18026157915819,0.5443344116210866,1.3621644555815138,0.8647943496704116,-1.4597496990931234,3.1893383984339465,-0.29747767471135944,2.027066374052179,0.8691825866699219,32.19184401067784,-50.18398831359781,1.1622720243817681,8,0.07462596893310547,-1.3037757873535156,-1.0996489524841309,-0.5618972778320312,1.0272178649902273,3,0.01585167714456448,3.9999844824108703,33.11676788330078,-1.5833227727791155,33.30113983154297,1.159094275529047,33.41527557373047,0.01585167714456448
7417,2009-08-07,33.68744659423828,33.88059616088867,33.090431213378906,33.160667419433594,6056860.0,0.03089740407920072,-1.36841684008324,-1.3333333333333333,68.92811063629848,74.8339233546996,-0.8201259332109814,-1.9802360078182701,-1.7579536598659793,-1.998724885791546,15.693677628634667,1.2028083801269531,1.5545188026369203,1.6707655906677275,-0.5541430687939908,3.8956742501294457,0.5583112609368683,2.7832199203985866,-1.1150131225585866,85.23505002522394,4.63460158494911,1.1124543297308587,8,-0.7682199478149414,-2.1466217041015625,-2.1751551628112793,-1.5715560913085938,0.2633857727050781,4,0.005212342664366654,1.254552349051581,32.67778778076172,3.9999844824108703,33.11676788330078,-1.5833227727791155,33.30113983154297,0.005212342664366654
7418,2009-08-10,33.41527557373047,33.68744659423828,33.15188980102539,33.43283462524414,2418894.0,-0.008079300986687521,1.0333108846936485,-0.033332850563392524,65.51723541807972,72.77384430165223,-0.44315813695878603,-1.5124789644455525,-1.5150011519710063,-1.7307645494753743,14.707518932887464,0.5355567932128906,1.621056053004267,1.2251969337463393,-0.8566052641411162,3.3069991316337948,0.18429583480261158,2.266098032690067,-0.8428421020507741,64.42945583170743,-13.673893697930808,1.0409010989437268,8,-0.4960489273071289,-1.87445068359375,-2.0588221549987793,-1.2993850708007812,1.1237945556640625,0,0.0181293376625955,-1.36841684008324,33.68744659423828,1.254552349051581,32.67778778076172,3.9999844824108703,33.11676788330078,0.0181293376625955
7419,2009-08-11,33.23090362548828,33.33626174926758,32.967514038085945,33.15188980102539,3077350.0,-0.005517594725064412,1.5454569393424218,-4.499891375190093,66.48721604365764,70.1114983849468,-0.1953739960243439,-1.1513448387781224,-1.3855184677399102,-1.5462509408066722,13.910995233884794,0.44776153564452414,1.5837026236273672,0.8911322593688951,-1.0231828381599115,2.805447356897698,-0.06602528939550467,1.8482898081332984,-0.6323069000244104,50.33549414306808,-28.765622585218317,0.957157548764402,8,-0.3116769790649414,-1.6900787353515625,-1.9841961860656738,-1.2159786224365234,1.2554893493652415,1,0.015587831963194354,1.0333108846936485,33.41527557373047,-1.36841684008324,33.68744659423828,1.254552349051581,32.67778778076172,0.015587831963194354
7420,2009-08-12,33.538192749023445,33.810359954833984,32.50219345092773,33.195785522460945,4563290.0,0.009247089004810194,1.9505020348112518,4.333510355815188,65.32035014900191,69.1614273396057,-0.5032868570972724,-1.3122484065661624,-1.7384650187347717,-1.845722275397609,14.689273237564388,1.308166503906257,1.5012005738654786,1.0627759933471737,-0.7829252532821513,2.908477239976502,0.1399253700325076,1.9856266166618362,0.34240341186522727,75.15940665301443,-3.280399215972153,0.9228506233146635,8,-0.46532249450684304,-1.9973678588867259,-2.5285353660583567,-1.7603178024292063,1.0447769165038991,2,0.002879489562817028,1.5454569393424218,33.23090362548828,1.0333108846936485,33.41527557373047,-1.36841684008324,33.68744659423828,0.002879489562817028
7421,2009-08-13,34.012290954589844,34.06496810913086,33.362598419189446,33.792800903320305,4455312.0,0.014136068962159687,3.3243459063366494,0.6410204991087551,63.32841887561306,67.90812335467669,-0.7769342785704936,-1.6452809106740105,-2.236953776112152,-2.3230448644286525,15.780736320577581,0.7023696899414134,1.432021619382354,1.393766212463376,-0.46307971756763067,3.2506121424943863,0.46534324744786915,2.3221891774788794,-1.5100975036621165,96.62925462321078,19.76662861158225,0.9284229650155049,8,-0.7287101745605469,-2.3529415130615234,-3.0553107261657715,-2.2563648223876953,0.3950843811035156,3,-0.00877646527333964,1.9505020348112518,33.538192749023445,1.5454569393424218,33.23090362548828,1.0333108846936485,33.41527557373047,-0.00877646527333964
7422,2009-08-14,33.784019470214844,34.012290954589844,33.397716522216804,33.924495697021484,5208419.0,-0.006711441010538444,2.8888902299196944,-0.6400118182765965,60.82620729950141,66.17938466232685,-0.42395370128708265,-1.262543930996813,-2.040190729703184,-2.087301909928538,16.98424130437036,0.6145744323730398,1.2707780513852818,1.0263376235961914,-0.7347455249826496,2.787420772175036,0.14579604930676737,1.9068791978856119,-1.2818260192871165,82.02244722607362,7.4156449092092345,0.8805415742894216,8,-0.5004386901855469,-2.1246700286865234,-2.8270392417907715,-2.0280933380126953,1.1764717102050781,4,-0.002338792887938035,3.3243459063366494,34.012290954589844,1.9505020348112518,33.538192749023445,1.5454569393424218,33.23090362548828,-0.002338792887938035
7423,2009-08-17,33.02897262573242,33.590869903564446,33.01141357421875,33.52063369750977,4075114.0,-0.022349230681331322,-1.199997103380328,3.4999592668024944,52.5,63.97825896074707,0.30232626399116214,-0.3862393837096576,-1.3379632058631614,-1.3177432483011877,18.00334310530807,0.7726058959960938,1.2300252047630948,0.18173856735229776,-1.4297512280866655,1.793228362791261,-0.6240063303671803,0.9874834650717759,-0.4955236816406341,33.70794196332706,-36.476475498859074,0.8057448977194815,8,0.254608154296875,-1.3696231842041016,-2.0719923973083496,-1.2730464935302734,1.9578590393066335,0,0.02791063929408244,2.8888902299196944,33.784019470214844,3.3243459063366494,34.012290954589844,1.9505020348112518,33.538192749023445,0.02791063929408244
7424,2009-08-18,33.01141357421875,33.29236221313477,32.853378295898445,33.072872161865234,5089735.0,-0.0005316257248640932,-1.325563066476792,0.12500193969864662,48.437518322506975,61.78444715279536,0.3067206291674225,-0.2515822703238797,-1.366874562403197,-1.297963501536799,19.20203192223617,0.4389839172363281,1.1446830655350553,0.08165102005004599,-1.3705089975124878,1.5338110376125798,-0.6444289887312209,0.8077310288313129,-0.4473342468261805,32.584360171063985,-32.789007068267985,0.7260800087812678,8,0.2721672058105469,-1.2159795761108398,-2.0544333457946777,-1.2554874420166016,1.3871803283691406,1,0.04627661738086997,-1.199997103380328,33.02897262573242,2.8888902299196944,33.784019470214844,3.3243459063366494,34.012290954589844,0.04627661738086997
7425,2009-08-19,33.072872161865234,33.22212600708008,32.66900634765625,32.80948257446289,4345627.0,0.0018617375323328744,-1.0322503784268655,-4.285643349264478,58.19398770920003,61.059893828206576,0.26639489139223116,-0.16451104556395535,-1.475613590409246,-1.342802888230139,20.22853778723804,0.5531196594238281,0.9775296529702047,0.04346075057983256,-1.1187987524210428,1.2057202535807043,-0.5376690009206015,0.6245905020802667,-0.47877505883789695,28.93100838108667,-37.990153786008875,0.581129751500436,8,0.2107086181640625,-0.943812370300293,-2.197103977203369,-1.316946029663086,1.0886726379394602,2,0.04273958445671844,-1.325563066476792,33.01141357421875,-1.199997103380328,33.02897262573242,2.8888902299196944,33.784019470214844,0.04273958445671844
7426,2009-08-20,33.35382080078125,33.37137985229492,32.80948257446289,33.00263214111328,4559873.0,0.008494836418832863,1.909072954931469,1.3333429887321495,56.44602362615985,59.672995271524506,0.10217052569858254,-0.3244934051968045,-1.7757964718317396,-1.60168508786791,21.549039820630956,0.5618972778320312,0.8629819913890202,0.23705196380615234,-0.7193615575517356,1.1934654851640403,-0.24115479687279162,0.7152587244850963,-0.7303062776318399,50.98059261531122,-16.571140629634208,0.47820676067894524,8,-0.07024002075195312,-1.0359983444213867,-2.5065865516662598,-1.5978946685791016,1.6593475341796946,3,0.036851815931004284,-1.0322503784268655,33.072872161865234,-1.325563066476792,33.01141357421875,-1.199997103380328,33.02897262573242,0.036851815931004284
7427,2009-08-21,34.302017211914055,34.33713912963867,33.18700790405273,33.819141387939446,4781750.0,0.0284284195443838,3.1587067318633366,1.37497555994873,58.402652365715255,58.882486043484015,-0.8377830773861135,-1.1854959174984927,-2.733171636061755,-2.520955818596157,22.428270767451657,1.1501312255859446,0.8153598499926318,1.091306495666494,0.0559119767098295,2.1267010146231584,0.5736092361881617,1.6090037551448262,-1.6496736170450177,97.89453704741193,33.024309248120844,0.5176972594783313,8,-0.8823509216308523,-1.830550193786614,-3.496485710144036,-2.546091079711907,0.26338958740235796,4,0.003071484779697098,1.909072954931469,33.35382080078125,-1.0322503784268655,33.072872161865234,-1.325563066476792,33.01141357421875,0.003071484779697098
7428,2009-08-24,34.4337158203125,34.46005249023437,34.126426696777344,34.275680541992195,3598557.0,0.0038393837769021832,2.1667028749367816,0.3272793345077786,60.69654465774429,58.23907811171586,-0.9049931343688513,-1.2236590991505452,-2.869311490322989,-2.621828162425704,23.35278592360973,0.33362579345702414,0.8268023102869435,1.1237951278686538,0.017671431620293276,2.2299188241170143,0.5707332797444735,1.676856975992834,-1.713980404052677,98.52953705123657,34.65301883643361,0.5530618481241805,8,-0.9525928497314524,-1.900792121887207,-3.6830568313598633,-2.6777896881103516,0.0702362060546946,0,0.015298243235099207,3.1587067318633366,34.302017211914055,1.909072954931469,33.35382080078125,-1.0322503784268655,33.072872161865234,0.015298243235099207
7429,2009-08-25,34.23178100585937,34.679542541503906,34.17032623291016,34.249343872070305,3675667.0,-0.005864450282011435,-6.250054312406319,-0.11113256734576149,60.495853998704334,57.70302298390502,-0.6103367913492406,-0.9493925042222102,-2.6518960243112133,-2.405629160170541,24.080501747341422,0.5092163085937429,0.7120410246239146,0.8450386047363239,-0.29428387708487946,1.9843610865575272,0.27537736382571865,1.414699845646929,-1.407626565161074,77.72924769945891,14.378159499257777,0.5696612409106021,8,-0.5575065612792898,-1.5891122817993093,-3.586477756500237,-2.4758548736572195,-0.035118103027336645,1,0.022057007756927538,2.1667028749367816,34.4337158203125,3.1587067318633366,34.302017211914055,1.909072954931469,33.35382080078125,0.022057007756927538
7430,2009-08-26,33.906936645507805,34.670764923095696,33.76646041870117,34.670764923095696,4181269.0,-0.00948955475895219,1.3678214879665005,43.491094700260646,61.82431490209943,57.535900320181284,-0.2544427789602679,-0.5999919891425876,-2.3073845229887198,-2.0745731243442798,23.969590681592877,0.9043045043945241,0.631637145424726,0.48507556915282635,-0.6737360726453971,1.6438872109510498,-0.0943302517462854,1.064481390051938,-0.9343511567450591,58.685501555407846,-8.25147429752365,0.5794058208991119,8,-0.23266220092772727,-1.2642679214477468,-3.281388282775872,-2.151010513305657,0.14925384521485086,2,0.014500196883613814,-6.250054312406319,34.23178100585937,2.1667028749367816,34.4337158203125,3.1587067318633366,34.302017211914055,0.014500196883613814
7431,2009-08-27,33.898155212402344,34.00351333618164,33.494293212890625,33.80157852172852,3232824.0,-0.0002589863306518003,2.3142325119483584,-0.1264377000793982,52.51042602160468,56.611924622637204,-0.2945267451833118,-0.4832229758531099,-2.2775003614552105,-2.0532596461419885,24.406239841873067,0.5092201232910156,0.5584152236100124,0.3920097351074219,-0.6340359534314572,1.418055423646301,-0.12101310916202124,0.905032579376865,-0.7890131594203069,47.64695508601744,-16.274199635621258,0.5130228442694412,8,-0.22388076782226562,-1.2554864883422852,-3.364792823791504,-2.1422290802001953,0.14925384521485086,3,0.007770027181478678,1.3678214879665005,33.906936645507805,-6.250054312406319,34.23178100585937,2.1667028749367816,34.4337158203125,0.007770027181478678
7432,2009-08-28,33.854259490966804,34.135204315185554,33.50307464599609,33.95961380004883,2283126.0,-0.0012949295075349587,1.7692474807399616,-1.0908875459177694,55.53100046044818,56.94870245157589,-0.26777955836462297,-0.3675906240919531,-2.1899339525171655,-1.9833619036500352,24.784792052220865,0.6321296691894673,0.4738908368976098,0.2906072616577191,-0.6732076850866591,1.2544222084020973,-0.19130021171446998,0.7725147350299082,-0.6194853989030165,30.370511029720014,-32.10306056651036,0.4819074733721896,8,-0.17998504638672586,-0.7682199478149485,-3.2769989967346262,-2.0983333587646555,0.20193099975585227,4,0.03423229045383103,2.3142325119483584,33.898155212402344,1.3678214879665005,33.906936645507805,-6.250054312406319,34.23178100585937,0.03423229045383103
7433,2009-08-31,33.66988754272461,33.924495697021484,33.48551559448242,33.76646041870117,2979168.0,-0.005446048769472855,1.1276485597012167,0.9166485625317441,55.53100046044809,57.73686713356935,0.019072660491673332,-0.17198343685500816,-1.9713413775350546,-1.7739362545761637,24.73977419666472,0.4389801025390625,0.36619197265193293,0.09350471496581747,-0.8687831719398389,1.0557926018714738,-0.3876392284870107,0.5746486584186457,-0.3195319747056118,15.441188216237975,-46.56148412451573,0.48114394345282646,8,0.00438690185546875,-0.35118770599365234,-2.7546114921569824,-1.913961410522461,0.5882339477539134,0,0.026597037351415498,1.7692474807399616,33.854259490966804,2.3142325119483584,33.898155212402344,1.3678214879665005,33.906936645507805,0.026597037351415498
7434,2009-09-01,33.169448852539055,34.056190490722656,33.00263214111328,33.66110610961914,5739421.0,-0.014863093604056021,-1.553181261411172,5.091049138884573,45.569627215094556,56.33416041200208,0.6082501326924188,0.3352730612353767,-1.4276398408104818,-1.2642769876706978,24.244886583993406,1.053558349609375,0.2729495419159633,-0.4003494262695355,-1.3723208163217464,0.5716219637826754,-0.8863351212956445,0.08563626875657349,1.5100936889648509,10.000205812604952,-48.25880784319197,0.4859856950261059,9,0.575063705444343,0.14925098419190164,-2.069800853729241,-1.413522720336907,1.7032470703125,1,0.040232901660830045,1.1276485597012167,33.66988754272461,1.7692474807399616,33.854259490966804,2.3142325119483584,33.898155212402344,0.040232901660830045
7435,2009-09-02,33.072872161865234,33.195785522460945,32.80948257446289,33.09920883178711,4503492.0,-0.0029116157794231157,2.52000417115629,0.05356713349109594,37.587037367471844,54.23871749437007,0.7876574152725198,0.451543447300665,-1.2849171152705239,-1.1568449400037686,24.141060979468627,0.386302947998054,0.2947520149826346,-0.4947313308715806,-1.471197839781567,0.4817351780384058,-0.9829645853265703,-0.006498076416590948,1.57313217163086,19.867637326273886,-32.15238702466622,0.488233254454993,9,0.6716403961181641,0.24582767486572266,-1.7515368461608887,-1.316946029663086,2.1949081420898438,2,0.033979230333148536,-1.553181261411172,33.169448852539055,1.1276485597012167,33.66988754272461,1.7692474807399616,33.854259490966804,0.033979230333148536
7436,2009-09-03,33.195785522460945,33.23968505859375,32.72168731689453,32.80948257446289,2903083.0,0.0037164404710345877,1.1851741589758857,-14.667873696408149,42.0047908414046,52.416732880557774,0.715177865051345,0.38939122976611884,-1.3694940804257776,-1.2621901835919687,24.23096746284776,0.5179977416992188,0.3583035937703727,-0.3977178573608313,-1.2994265304780726,0.5039908157564099,-0.8485721939194519,0.0531364791977893,1.3767579406738193,33.54032573641562,-14.077988472616504,0.4508543365586189,9,0.5048294067382741,0.12291431427001243,-1.602283000946045,-1.4398593902587962,1.9578590393066335,3,0.02591910252220253,2.52000417115629,33.072872161865234,-1.553181261411172,33.169448852539055,1.1276485597012167,33.66988754272461,0.02591910252220253
7437,2009-09-04,33.863037109375,34.09130859375,33.04653167724609,33.25724411010742,4068280.0,0.020100490963305573,-1.0341875898231803,1.5681811448941618,61.6136828406767,52.51863712310582,-0.02334664854164714,-0.27829963550261994,-1.9666563307712757,-1.906413423143512,23.84488451807629,1.0447769165039134,0.374025175782279,0.26075420379638814,-0.6481959743834125,1.1697043819761888,-0.19372088529350862,0.7152292928862849,0.5984549849853522,83.33324049264981,32.55269694448957,0.4544750890898999,9,-0.16242218017578125,-0.39069366455078125,-2.2695345878601003,-2.1071109771728516,1.1676902770996094,4,0.005444637102298033,1.1851741589758857,33.195785522460945,2.52000417115629,33.072872161865234,-1.553181261411172,33.169448852539055,0.005444637102298033
7438,2009-09-08,34.021072387695305,34.117645263671875,33.590869903564446,33.76646041870117,3782050.0,0.004666896173838753,1.35294819257609,0.4202953307515389,63.52941777845926,52.85569976530081,-0.2749890037994902,-0.40962479294627485,-2.0535850677630094,-2.054145965965084,23.448856817477576,0.526775360107429,0.390640552600253,0.3884996414184485,-0.5344781395353309,1.3114774223722279,-0.07298924905843762,0.8499885318953346,0.3360314200171004,93.08196380847187,38.347378042379916,0.4614888904768887,9,-0.3248462677001882,-0.4302043914794851,-2.4275698661804057,-2.265146255493157,1.7998237609863352,1,0.0010322456219826748,-1.0341875898231803,33.863037109375,1.1851741589758857,33.195785522460945,2.52000417115629,33.072872161865234,0.0010322456219826748
7439,2009-09-09,33.7489013671875,33.827919006347656,33.52063369750977,33.66988754272461,3686943.0,-0.0080000717615899,1.5925878244636598,0.31033036182486445,58.574570804548564,52.49461708779516,-0.08774511346275915,-0.1018803802773931,-1.7289862981030808,-1.7674026406624463,23.33115452382737,0.5004386901855327,0.3140460447892366,0.09042873382568217,-0.8139752405441527,0.9948327081955171,-0.3617732533592317,0.5426307210105961,0.5100774510758299,73.58488503642654,14.942465457759944,0.45220198718491655,9,-0.32045555114746094,-0.1580333709716797,-2.0895514488220215,-1.9929752349853516,2.115894317626953,2,0.015088494815007847,1.35294819257609,34.021072387695305,-1.0341875898231803,33.863037109375,1.1851741589758857,33.195785522460945,0.015088494815007847
7440,2009-09-10,33.634765625,33.854259490966804,33.35382080078125,33.678665161132805,3708926.0,-0.0033819098567300365,1.5333011489813102,-0.5555931057788894,53.72088135497314,52.629112124836105,-0.018189767784562605,0.020934650894581353,-1.5669136938132624,-1.6306590315699907,22.580904727611646,0.500438690185554,0.20173222222430098,-0.02853565216064169,-0.9312653794720873,0.8741940751508039,-0.47990051581636806,0.4228292114950847,0.5319757031812031,65.4087259729684,5.557663070443795,0.4513648636557232,9,-0.20631980895996094,-0.04389762878417969,-1.9095683097839355,-1.8788394927978516,2.028095245361328,3,0.03680508173160657,1.5925878244636598,33.7489013671875,1.35294819257609,34.021072387695305,-1.0341875898231803,33.863037109375,0.03680508173160657
7441,2009-09-11,33.71378326416016,33.77524185180664,33.380157470703125,33.590869903564446,3213347.0,0.002349284666976592,2.2142823890880314,-2.79987834549956,39.87920840946824,50.89002411917166,-0.1409313592142425,-0.08600247084326185,-1.593540560331327,-1.6939498275904938,21.532079579635507,0.3950843811035156,0.09894506886467269,0.06540737152100462,-0.8227810694510893,0.9535958124930985,-0.3786868489650459,0.5095015920070551,0.3662548233438372,62.295128674507474,6.956558737712555,0.4440942204860472,9,-0.29411697387696023,-0.12291526794434304,-1.7669005393982005,-1.957857131958015,2.1158905029296804,4,0.046093819480856446,1.5333011489813102,33.634765625,1.5925878244636598,33.7489013671875,1.35294819257609,34.021072387695305,0.046093819480856446
7442,2009-09-14,33.705005645751946,33.76646041870117,33.467952728271484,33.52941131591797,2998076.0,-0.0002603569685265539,1.0000255587788016,1.428602464231179,36.90851648539914,48.82085923305512,-0.17383219289047958,-0.08795750935679081,-1.4982786747403551,-1.6623274544094002,20.426574617401208,0.2985076904296875,0.006630480885988277,0.06058044433593324,-0.8257685954174008,0.9469294840892672,-0.3825940755407302,0.5037549642125967,0.2935313955154868,45.977166486874296,-3.737012715996258,0.443174519876667,9,-0.2853393554687429,-0.11413764953612571,-1.6417927742004323,-1.9490795135497976,1.580333709716804,0,0.042979933937445036,2.2142823890880314,33.71378326416016,1.5333011489813102,33.634765625,1.5925878244636598,33.7489013671875,0.042979933937445036
7443,2009-09-15,33.95083236694336,34.07374954223633,33.48551559448242,33.590869903564446,3467002.0,0.0072934781193960685,-1.061551625021725,2.0499663270405963,45.0310420717565,48.76101643935088,-0.4197579524828896,-0.2752941902160799,-1.655528785457804,-1.8757976309750646,20.1721071575742,0.5882339477539062,-0.01993093708699689,0.2603141784667997,-0.5862617926119782,1.1068901495455776,-0.16297380707258924,0.6836021640061887,-1.2291450500488281,82.92648032852034,35.237665652699356,0.4232879855393894,9,-0.5311660766601562,-0.35996437072753906,-1.72080659866333,-2.194906234741211,1.4310798645019531,1,0.031807615432212666,1.0000255587788016,33.705005645751946,2.2142823890880314,33.71378326416016,1.5333011489813102,33.634765625,0.031807615432212666
7444,2009-09-16,34.53907012939453,34.591747283935554,33.66988754272461,34.23178100585937,4834030.0,0.01732616614795912,3.4680693710016186,0.8536699094974701,60.22726992191463,51.27659783428897,-0.8865096883936019,-0.7833799356927926,-2.1199228340578458,-2.433116653545106,20.43167836788812,0.9218597412109446,-0.044551786368991486,0.7721691131591797,-0.09190352598255913,1.6362417523009185,0.3401327935883103,1.204205432730049,-1.790341567993167,95.74472674606666,47.40431778492099,0.4320363195708684,9,-0.8823528289794922,-0.9482021331787109,-2.309044361114502,-2.783143997192383,1.4574165344238281,2,0.03711234884103631,-1.061551625021725,33.95083236694336,1.0000255587788016,33.705005645751946,2.2142823890880314,33.71378326416016,0.03711234884103631
7445,2009-09-17,34.48639297485352,34.679542541503906,34.345916748046875,34.372257232666016,2786222.0,-0.0015251468653806333,-2.9999085296135375,0.37142786205528183,59.383797138667035,53.2075985339848,-0.6841882273173141,-0.6528474854328508,-1.9590090224943921,-2.337036653359327,21.080716518731236,0.33362579345703125,-0.05627375820368741,0.6488159179687543,-0.2074357445597741,1.5050675804972826,0.22069008670449364,1.0769417492330149,-1.6639436645507928,85.13530969450419,35.190847596517855,0.4281258312642635,9,-0.6233558654785227,-0.8955249786377024,-2.2563672065734934,-2.7304668426513743,0.9569778442382741,3,0.039969465956211314,3.4680693710016186,34.53907012939453,-1.061551625021725,33.95083236694336,1.0000255587788016,33.705005645751946,0.039969465956211314
7446,2009-09-18,34.582969665527344,34.76734161376953,34.28445816040039,34.76734161376953,4676620.0,0.002800428874780936,4.2381445005379454,-1.6153743315507016,61.43251282235415,53.18746853194896,-0.6294980911072514,-0.6878862388158495,-1.9360701557446234,-2.392012016161459,21.604449978308498,0.4828834533691406,0.026957893102050434,0.6839351654052734,-0.20204837960442745,1.5699187104149743,0.24094339290042655,1.1269269379101203,-1.6490947613525435,85.8108723031351,32.011112526589315,0.44299177250485,9,-0.5223884582519531,-0.8647956848144531,-2.2761220932006836,-2.8270435333251953,0.8604011535644531,4,0.03122609814247479,-2.9999085296135375,34.48639297485352,3.4680693710016186,34.53907012939453,-1.061551625021725,33.95083236694336,0.03122609814247479
7447,2009-09-21,34.40737533569336,34.62686538696289,34.10886764526367,34.41615676879883,2327433.0,-0.00507747979807005,1.408179190238885,0.047628900107589175,61.60217678844487,52.973330644169586,-0.41188317965443844,-0.531230499268446,-1.6422347400019746,-2.1860691913439823,20.919139398069287,0.5179977416992188,0.15896578632012393,0.5030729293823271,-0.39418051976434043,1.4003263785289946,0.05444620480899687,0.9516996539556573,-1.3268230947509778,71.9176961100877,12.717837047717907,0.44862672457333325,9,-0.34679412841796875,-0.6892013549804688,-1.9359102249145508,-2.7129058837890625,0.9130821228027344,0,0.04133702200530909,4.2381445005379454,34.582969665527344,-2.9999085296135375,34.48639297485352,3.4680693710016186,34.53907012939453,0.04133702200530909
7448,2009-09-22,34.96049118041992,35.07462692260742,34.249343872070305,34.48639297485352,3327133.0,0.01607550239825395,1.3499961981729707,-53.988705473500495,77.71732649478211,55.100303498639974,-0.9138274890120712,-1.0992155293096602,-2.078999832824614,-2.7022280172068562,20.270626648725276,0.8252830505371165,0.2856506796254905,1.0298500061035156,0.040918166436981096,2.01878184577005,0.5353840862702484,1.524315925936783,-1.7449957896513695,91.87495247716188,25.358977039569254,0.49446591983326627,9,-0.7462673187255859,-1.088674545288086,-2.4890260696411133,-3.266021728515625,0.16681289672852273,1,0.009291865305106617,1.408179190238885,34.40737533569336,4.2381445005379454,34.582969665527344,-2.9999085296135375,34.48639297485352,0.009291865305106617
7449,2009-09-23,34.986831665039055,35.50482940673828,34.73221969604492,34.85513687133789,4309407.0,0.0007534357707732475,-3.0929804884456433,0.2777795658260943,80.27773788215808,58.051065334993865,-0.8337819129349171,-1.123701954863165,-1.9956247585740385,-2.695569037620487,19.537462619772413,0.7726097106933594,0.2830893398283294,1.0184379577636662,-0.07139857766715352,2.108274493194486,0.47351969004825634,1.563356225479076,-1.5854231210866132,62.89312816476832,-9.130140358015886,0.5449182677154113,9,-0.5443382263183523,-0.8999137878417898,-2.515366554260247,-3.2923622131347585,0.35118484497071734,2,0.011292264763746784,1.3499961981729707,34.96049118041992,1.408179190238885,34.40737533569336,4.2381445005379454,34.582969665527344,0.011292264763746784
7450,2009-09-24,34.39859390258789,35.00439071655273,33.863037109375,34.978050231933594,6338421.0,-0.016813118949520867,2.6110940130710074,-4.399994206760947,66.58590496069047,61.018476062907446,-0.1405847523145809,-0.5235864323411477,-1.321208215380743,-2.0681651328436885,18.936722788718086,1.1413536071777273,0.24530971560891146,0.4056173324584975,-0.7004417071756635,1.5116763720926585,-0.14741218735858297,0.958646852275578,-0.7447748551011486,32.620252517507545,-42.442066329928984,0.5530295198170798,9,0.08779716491699219,-0.311676025390625,-1.859086513519287,-2.7041244506835938,0.5443382263183594,3,0.04645226969903127,-3.0929804884456433,34.986831665039055,1.3499961981729707,34.96049118041992,1.408179190238885,34.40737533569336,0.04645226969903127
7451,2009-09-25,34.161544799804695,34.705883026123054,34.161544799804695,34.530288696289055,3809386.0,-0.0068912439692879746,-1.952391790118462,0.6363618409358481,54.67032245588836,62.99201005962846,0.1862443537049856,-0.2801568853003573,-1.0094304117155772,-1.8044259035752077,18.79076683554478,0.5443382263183594,0.24417958433288334,0.15539875030518147,-0.9521777220865957,1.2629752226969586,-0.39838948589070355,0.7091869865010665,-0.2985076904296946,18.181818181818617,-53.52782799594496,0.5537882361958884,9,0.33362770080565696,-0.048286437988288355,-1.4552245140075755,-2.528533935546882,1.3432846069335866,4,0.03752248403281899,2.6110940130710074,34.39859390258789,-3.0929804884456433,34.986831665039055,1.3499961981729707,34.96049118041992,0.03752248403281899
7452,2009-09-28,35.013168334960945,35.100967407226555,34.09130859375,34.17032623291016,3040561.0,0.024929303992163643,-1.017547470404799,-2.2857113299678113,62.75390406619232,64.96121694789912,-0.5143961445035217,-1.0967364626451896,-1.770076928490333,-2.6401173879395827,18.65260119721829,1.0096588134765554,0.30215597407161,0.9490768432617287,-0.24307447808959637,2.1412281646130538,0.3530011825860697,1.5451525039373877,-1.1501312255859446,70.0533939301004,1.0039433527620787,0.5960756606756609,9,-0.4258098602294993,-0.8999099731445384,-2.2124667167663645,-3.380157470703132,0.6760330200195241,0,0.012286876754917797,-1.952391790118462,34.161544799804695,2.6110940130710074,34.39859390258789,-3.0929804884456433,34.986831665039055,0.012286876754917797
7453,2009-09-29,34.56540679931641,35.04828643798828,34.41615676879883,34.899032592773445,2566850.0,-0.012788375258157902,-1.000012069423278,-0.3958342762484951,60.04318661271322,64.94076324687673,0.03320220449678857,-0.6097048379885806,-1.2423076853518893,-2.1728377645789365,18.539800425563797,0.6321296691894531,0.4059366519589531,0.4565393447876076,-0.7405307819069264,1.6536094714821417,-0.14199571855966298,1.0550744081348782,-0.5053546142578185,42.78066665737312,-24.63364463261678,0.5985350633472681,9,0.11852645874022727,-0.4521484375000071,-1.619840145111091,-2.7963104248046946,1.2554893493652273,1,0.021844113207272198,-1.017547470404799,35.013168334960945,-1.952391790118462,34.161544799804695,2.6110940130710074,34.39859390258789,0.021844113207272198
7454,2009-09-30,34.503952026367195,34.69710159301758,34.021072387695305,34.644424438476555,3848909.0,-0.0017779270849036521,4.500046553490018,0.42104781723794593,60.831547502467316,65.1016243984101,0.09962861648899235,-0.4670944444416065,-1.1038722618392995,-2.098332480009823,19.028723090244178,0.6760292053222727,0.5272410127089131,0.3283594131469769,-0.7947171687811974,1.4514359950751512,-0.23317887781711022,0.8898977041110641,1.0008773803710866,51.77310209666175,-15.238300231652936,0.5615382909640879,9,0.17998123168944602,-0.39069366455078836,-1.4969286918640208,-2.6733989715576243,2.5812110900878835,2,0.018066105885635952,-1.000012069423278,34.56540679931641,-1.017547470404799,35.013168334960945,-1.952391790118462,34.161544799804695,0.018066105885635952
7455,2009-10-01,34.19666290283203,34.591747283935554,34.00351333618164,34.389816284179695,4485724.0,-0.008905910931603978,-1.0303094140882405,1.3750271562026664,55.693580104314464,64.4639652075168,0.403980354867592,-0.07514994906955508,-0.7125288398958531,-1.7793668567588057,19.854578502718656,0.5882339477539134,0.6033008618275062,-0.03511924743652628,-1.0311625855289606,0.960924090655908,-0.5331409164827434,0.46290242160969086,1.27849136352539,17.59978588137979,-47.9424064627422,0.4980216690462154,10,0.4872703552246094,-0.083404541015625,-1.038191318511963,-2.2563648223876953,2.9587364196777415,3,0.03337616920168007,4.500046553490018,34.503952026367195,-1.000012069423278,34.56540679931641,-1.017547470404799,35.013168334960945,0.03337616920168007
7456,2009-10-02,34.056190490722656,34.54784774780273,33.84547805786133,34.143985748291016,5084382.0,-0.004107781291657564,-1.758609323614652,0.4545364774657178,54.01605882594165,63.62106321168311,0.5161496005821391,0.14027905914421268,-0.5048836175160005,-1.630579769356757,20.769032320674953,0.7023696899413991,0.5775747793870067,-0.21861190795898722,-1.0931661892095121,0.6559423732915377,-0.6558890485842497,0.21866523266627524,1.3600981384277304,16.783291150009667,-49.11733220938631,0.43727714062526285,10,0.6189632415771484,0.05706787109375,-0.8977189064025879,-2.1158924102783203,3.652324676513672,4,0.026037605069925585,-1.0303094140882405,34.19666290283203,4.500046553490018,34.503952026367195,-1.000012069423278,34.56540679931641,0.026037605069925585
7457,2009-10-05,34.047409057617195,34.152767181396484,33.810359954833984,33.827919006347656,3118354.0,-0.00025785130335864714,-1.6896799712333692,-2.500021724962062,51.16773568039743,60.67110867675148,0.5235577393087354,0.17242153745389288,-0.45396895651352764,-1.6034971269818001,20.582421449680364,0.3424072265625,0.5564959736346538,-0.23661193847655682,-1.0966574799723716,0.623433603019258,-0.6666347092244607,0.19341083227134703,1.27463093725585,19.14888371878091,-42.75578242496516,0.43002277074790624,10,0.6101856231689382,0.06584930419921164,-0.8889374732971262,-2.1071109771728587,3.819141387939446,0,0.042805616916539835,-1.758609323614652,34.056190490722656,-1.0303094140882405,34.19666290283203,4.500046553490018,34.503952026367195,0.042805616916539835
7458,2009-10-06,34.056190490722656,34.275680541992195,33.810359954833984,33.96839141845703,4226373.0,0.00025791780780148876,-1.304354396901896,0.4000139038548308,43.209887138994894,56.55245859417779,0.41684737706405883,0.1753987470477938,-0.42049546430172313,-1.5919180673514859,20.42245745617905,0.46532058715821023,0.5173874271481296,-0.2295864105224581,-1.0875123290925828,0.6283395080476666,-0.658549369807524,0.1993765487626078,1.1449151009472658,27.722904316552956,-28.66603312224602,0.4289629592850629,10,0.3994731903076172,0.05706787109375,-0.6760334968566895,-2.1158924102783203,4.038627624511719,1,0.047950485380996,-1.6896799712333692,34.047409057617195,-1.758609323614652,34.056190490722656,-1.0303094140882405,34.19666290283203,0.047950485380996
7459,2009-10-07,34.25812149047852,34.33713912963867,33.99473190307617,34.17032623291016,2126285.0,0.005929347846785005,1.7857176109121298,0.9999565519638512,46.91942103236458,54.36729371325269,0.11250999255417327,0.014306802517246808,-0.5848789432758821,-1.7667805990536891,20.41601831422827,0.3424072265625,0.49383527559965756,-0.05311641693114666,-0.8733525080158486,0.7671196741535553,-0.4632344624735012,0.3570016286112079,0.831724450244522,57.303403698569,4.362704750011289,0.410118045542351,10,0.1975421905517507,-0.14486312866211648,-0.7616343498230052,-2.317823410034187,3.7752418518066335,2,0.04561764014519776,-1.304354396901896,34.056190490722656,-1.6896799712333692,34.047409057617195,-1.758609323614652,34.056190490722656,0.04561764014519776
7460,2009-10-08,34.872695922851555,35.07462692260742,34.530288696289055,34.63564682006836,3595367.0,0.017939525158839897,-1.4313548420074687,2.7000217249619003,53.430331082277306,54.229516893962575,-0.4780083778854589,-0.5299400970957535,-1.170406372906534,-2.3584286175890483,21.081237481944605,0.8165054321288991,0.3744965710169055,0.49956150054931214,-0.2920705507988899,1.2911935518975142,0.10374547487521113,0.8953775262234132,-1.062335968017571,84.02781968499129,33.78904297329518,0.3958160256740993,10,-0.41703224182128196,-0.7594375610351491,-1.3410897254943777,-2.9323978424072195,3.3274803161621165,3,0.06344411107469683,1.7857176109121298,34.25812149047852,-1.304354396901896,34.056190490722656,-1.6896799712333692,34.047409057617195,0.06344411107469683
7461,2009-10-09,35.26778030395508,35.30289840698242,34.68832397460937,34.84635543823242,3093980.0,0.011329332896359956,1.4999922412054352,1.7777956582611047,59.68379853920839,53.88839405763103,-0.7818957686682566,-0.8460089392843031,-1.4992708390975409,-2.7190845680243,21.879903485112738,0.614574432373054,0.2480908909569024,0.8169460296630859,-0.006607012281719449,1.6404990716078913,0.40516950869068324,1.2287225506354886,-1.4321350097656236,97.64708889229668,48.07888220896699,0.4117765209724033,10,-0.711151123046875,-1.1545219421386719,-1.7361741065979004,-3.327482223510742,3.3099212646484446,4,0.053522478655766426,-1.4313548420074687,34.872695922851555,1.7857176109121298,34.25812149047852,-1.304354396901896,34.056190490722656,0.053522478655766426
7462,2009-10-12,35.15364456176758,35.39069366455078,34.76734161376953,35.16242218017578,2223442.0,-0.00323626100661345,1.6792369303416106,-0.020828430218875028,52.41229616445197,53.04051734115755,-0.7216244514512411,-0.6511658239873697,-1.3347261459599338,-2.5653672976032027,22.758744766495514,0.62335205078125,0.20369402092829603,0.6303783416748061,-0.17151315680536783,1.43226984015498,0.22943259243471914,1.031324090914893,-1.2593091430664032,85.00006034638827,39.09865342811982,0.40094574924008647,10,-0.5531177520751953,-0.8779640197753906,-1.6439871788024902,-3.213346481323242,3.4855117797851562,0,0.07267726112948703,1.4999922412054352,35.26778030395508,-1.4313548420074687,34.872695922851555,1.7857176109121298,34.25812149047852,0.07267726112948703
7463,2009-10-13,35.03072738647461,35.127304077148445,34.77611923217773,35.127304077148445,2448508.0,-0.0034965698955337077,6.2726626377525125,11.002607561930406,50.53530142396607,51.89648999910186,-0.587547014700661,-0.4671484139305022,-1.1847150384580374,-2.406265620728533,23.237029305810015,0.37752532958985086,0.2325559737093883,0.45346641540527344,-0.33137953519619145,1.2383123660067383,0.06104344010454099,0.8458893907060059,-1.0466104730224615,74.21374367046234,29.20333483254383,0.3924229753007331,10,-0.43020057678222656,-0.6014022827148438,-1.4442481994628906,-3.0904293060302734,3.4328384399414062,1,0.08095244577127869,1.6792369303416106,35.15364456176758,1.4999922412054352,35.26778030395508,-1.4313548420074687,34.872695922851555,0.08095244577127869
7464,2009-10-14,35.82089614868164,35.89113235473633,35.065845489501946,35.065845489501946,4590626.0,0.02255644747223018,-1.1860436917729098,-7.818145909862436,66.53061405453342,53.10060488245952,-1.3089074489401469,-1.218853415488283,-1.9343699211623147,-3.1611755249782405,23.369633741299317,0.8604049682617188,0.17482200656799307,1.1795438766479478,0.21830169162687696,2.1407860616690186,0.6989227841374159,1.6601649691584797,-1.7523846301635757,94.83877478366418,46.2674784685303,0.480621092510535,10,-0.9701499938964844,-1.1984195709228516,-2.177349090576172,-3.8805980682373047,2.317821502685547,2,0.06348032045637209,6.2726626377525125,35.03072738647461,1.6792369303416106,35.15364456176758,1.4999922412054352,35.26778030395508,0.06348032045637209
7465,2009-10-15,35.86479568481445,35.882354736328125,35.3292350769043,35.53116989135742,4539826.0,0.0012255286956137645,2.0000206902259374,0.4418588202008729,70.72648560926989,54.957318969496,-1.2195464545235524,-1.2165656363580268,-1.9304663845954053,-3.183361710218101,23.40371571639833,0.5531196594238281,0.16254403935708694,1.1545232772827134,0.052683881620616546,2.2563626729448103,0.603603579451665,1.7054429751137619,-1.6504744993989249,97.81040185976298,43.51981862679828,0.5509196978310485,10,-1.0140495300292969,-1.242319107055664,-2.3551387786865234,-3.924497604370117,2.282703399658203,3,0.0604650776914617,-1.1860436917729098,35.82089614868164,6.2726626377525125,35.03072738647461,1.6792369303416106,35.15364456176758,0.0604650776914617
7466,2009-10-16,35.66286087036133,35.856014251708984,35.179981231689446,35.59262466430664,4287538.0,-0.005630446531126543,1.9615307486631328,0.21052390861899425,59.39082823760337,55.87099592029665,-0.8557268985719375,-0.979815600832751,-1.6679375959149638,-2.962069248584612,23.206475074711864,0.6848144531250071,0.14941559627559542,0.8985939025878906,-0.28013407338647056,2.077321878562252,0.3092299146007065,1.4879578905750748,-1.314394791400133,79.6873674027054,26.259193234756296,0.5893639879871821,10,-0.8121147155761719,-1.0272159576416016,-2.1532039642333984,-3.722562789916992,3.1782264709472656,4,0.07114727497257678,2.0000206902259374,35.86479568481445,-1.1860436917729098,35.82089614868164,6.2726626377525125,35.03072738647461,0.07114727497257678
7467,2009-10-19,35.829673767089844,36.101844787597656,35.57506561279297,35.81211471557617,3816447.0,0.004677496214756882,-1.1428715521589012,0.25,69.88943247122981,58.83538984610053,-0.8304717337342353,-1.0905216706908476,-1.803518122662041,-3.1212550158377326,23.491327431874335,0.5267791748046875,0.19260919868797544,0.9942918777465835,-0.26279093290503397,2.251374688398201,0.3657504724207712,1.6228332830723957,-1.3577943860666366,79.47003288915244,23.67489480108592,0.6285414053258088,10,-0.7813854217529297,-1.0447750091552734,-2.324406623840332,-3.889375686645508,2.7919235229492188,0,0.07669698081476217,1.9615307486631328,35.66286087036133,2.0000206902259374,35.86479568481445,-1.1860436917729098,35.82089614868164,0.07669698081476217
7468,2009-10-20,35.28533935546875,35.768218994140625,35.100967407226555,35.70676040649414,3263691.0,-0.015192279314613089,1.4516065734609043,-24.000217249619812,60.671431846124904,60.363391047629456,-0.10442861267042503,-0.5487366370889575,-1.2248583827847312,-2.5725215351134807,22.855836976114922,0.7287063598632884,0.2497734406305483,0.4337150573730497,-0.8384778058390125,1.705907920585112,-0.20238137423297786,1.0698114889790773,-0.6504634337880972,21.186680953380932,-33.66656160134211,0.6360964316060309,10,0.030727386474609375,-0.49165916442871094,-1.7800722122192383,-3.345041275024414,3.3450393676757812,1,0.09504845489219282,-1.1428715521589012,35.829673767089844,1.9615307486631328,35.66286087036133,2.0000206902259374,35.86479568481445,0.09504845489219282
7469,2009-10-21,35.38191223144531,35.91747283935547,35.27655792236328,35.320457458496094,3296722.0,0.0027369122060489914,-7.58825333537801,-0.14582748725933034,67.17552863343593,61.8906352199804,-0.02774544602695528,-0.6473852412910901,-1.2793322630177215,-2.675444110041873,21.779952958382566,0.6409149169921875,0.3355371769384661,0.5105339050292983,-0.7825956780258991,1.8036634880844957,-0.13603088649829687,1.1570986965568935,-0.6003394231729615,28.06985448253308,-30.194644926845392,0.6465647915275974,10,0.013172149658203125,-0.4960460662841797,-1.8766450881958008,-3.4416141510009766,2.8358230590820312,2,0.08709686392336691,1.4516065734609043,35.28533935546875,-1.1428715521589012,35.829673767089844,1.9615307486631328,35.66286087036133,0.08709686392336691
7470,2009-10-22,35.99648666381836,36.11940383911133,35.206321716308594,35.38191223144531,3323146.0,0.017369734805538606,1.1224379408648155,10.000434512725015,74.72027683140801,63.56135503022482,-0.5209271619624118,-1.197508529570328,-1.8537046634728682,-3.2894945685785473,22.455284179784833,0.9130821228027344,0.4845302066828481,1.0452136993408203,-0.32034422857746137,2.410771627259102,0.3624347353816759,1.7279926632999647,-1.0828866576134786,87.93079553669426,23.410470203785238,0.6827789639591414,10,-0.5531139373779297,-1.0316047668457031,-2.3726940155029297,-4.056188583374023,2.151012420654297,3,0.05951222427776748,-7.58825333537801,35.38191223144531,1.4516065734609043,35.28533935546875,-1.1428715521589012,35.829673767089844,0.05951222427776748
7471,2009-10-23,35.4433708190918,36.09306335449219,35.28533935546875,35.856014251708984,2853992.0,-0.015365828612449617,-1.2168710018531508,-0.6714295468229189,65.61884592041338,65.02874944755386,0.06673327076856594,-0.5728057230700543,-1.281269103003936,-2.730794825203951,23.167111139552716,0.8077239990234375,0.6033378178443201,0.4280065536499009,-0.9013297260206272,1.757342833320429,-0.23666158618536315,1.092674693485165,-0.3850743529381404,33.62049914412149,-35.125488768307115,0.6646681398352654,10,0.004390716552734375,-0.4784889221191406,-1.7164182662963867,-3.503072738647461,3.0465316772460938,4,0.07629433100996885,1.1224379408648155,35.99648666381836,-7.58825333537801,35.38191223144531,1.4516065734609043,35.28533935546875,0.07629433100996885
7472,2009-10-26,35.4433708190918,36.19842147827149,35.24143981933594,35.34679412841797,3156055.0,0.0,-5.228619666554986,-0.2340439300373479,65.5511526484014,66.69717736138,0.12533301332312163,-0.5680476115921778,-1.2541920584722561,-2.727116813622594,23.47737171672282,0.956981658935554,0.6532583011351818,0.40649642944335795,-0.9365419220973195,1.7495347809840354,-0.2650227463269843,1.0780156052137002,-0.2577414681832195,31.19979422366383,-40.96998514212619,0.6715191757703401,10,0.18876266479492188,-0.4389801025390625,-1.5539932250976562,-3.4591732025146484,3.01141357421875,0,0.09586324448538619,-1.2168710018531508,35.4433708190918,1.1224379408648155,35.99648666381836,-7.58825333537801,35.38191223144531,0.09586324448538619
7473,2009-10-27,35.320457458496094,35.90869140625,35.23265838623047,35.52238845825195,3194098.0,-0.0034678801072017817,-2.581355401295381,-2.090887545917763,62.124247799014796,66.20758111076682,0.3281780356190538,-0.40650935437547275,-1.0807305067332535,-2.607090625376813,23.796565354552556,0.6760330200195312,0.6385774304559035,0.24583053588867188,-1.0837879023286376,1.5754489741059814,-0.4189786832199829,0.9106397549973266,0.8779640197753977,11.504462208687478,-59.96211065021924,0.6648092191086542,10,0.3292369842529297,-0.3160667419433594,-1.4310798645019531,-3.3099212646484375,2.5987701416015625,1,0.09346254462932779,-5.228619666554986,35.4433708190918,-1.2168710018531508,35.4433708190918,1.1224379408648155,35.99648666381836,0.09346254462932779
7474,2009-10-28,35.127304077148445,35.4433708190918,35.100967407226555,35.33801651000977,4340843.0,-0.0054685979527479,-1.600014483307761,1.0434872957400585,53.21505987533616,64.26186714032976,0.46108700311825146,-0.17313844573450154,-0.8376651318916046,-2.4141919067340822,24.753095354886796,0.3424034118652415,0.6708211922586713,0.02150955200195881,-1.280725879447104,1.3237449834510215,-0.6296081637225726,0.6726272677264902,1.0711174011230469,2.39979700442615,-64.6904217108161,0.6511177157245309,10,0.5223903656005788,-0.12291336059571023,-1.0842838287353587,-2.963125228881843,3.230903625488274,2,0.09972512090032448,-2.581355401295381,35.320457458496094,-5.228619666554986,35.4433708190918,-1.2168710018531508,35.4433708190918,0.09972512090032448
7475,2009-10-29,35.33801651000977,35.513607025146484,35.100967407226555,35.28533935546875,3713710.0,0.00599853698987407,1.0434877065052444,-0.24999547404822606,50.93022033874337,63.32179959601197,0.18751160804626466,-0.3098452263554279,-0.9969692942957309,-2.6242166731556864,25.828788657424084,0.412639617919929,0.730845442352333,0.17515430450440306,-1.0575068010637096,1.4078154100725158,-0.4411762482796533,0.7914848572884594,0.8165068054199196,21.59991101563932,-39.90558046079685,0.6163305527840578,10,0.3116779327392507,-0.33362579345703836,-1.0733108520507884,-2.9587364196777415,3.1870040893554545,3,0.08149067392341802,-1.600014483307761,35.127304077148445,-2.581355401295381,35.320457458496094,-5.228619666554986,35.4433708190918,0.08149067392341802
7476,2009-10-30,34.94293212890625,35.6716423034668,34.94293212890625,35.452152252197266,6137957.0,-0.011180151579577524,-1.8620635408160973,-9.666811499745238,47.40258457811338,60.82326094122126,0.5249373943233735,0.16345841137412265,-0.5630648306432562,-2.2179781450086864,27.33462380896738,0.7287101745605469,0.6361664385568986,-0.2642671585083036,-1.3883326251591015,0.8597983081424942,-0.826299891833699,0.29776557481709176,1.1694489501953171,0.0,-56.11562444407184,0.5620327333253983,10,0.6277446746826172,0.061458587646484375,-0.6562776565551758,-2.427567481994629,2.8270416259765625,4,0.091708587697924,1.0434877065052444,35.33801651000977,-1.600014483307761,35.127304077148445,-2.581355401295381,35.320457458496094,0.091708587697924
7477,2009-11-02,35.50482940673828,35.69798278808594,34.85513687133789,35.07462692260742,4942577.0,0.016080427245176887,1.0645104021154628,-0.844826165451835,55.273455234843006,60.22348576218993,-0.09821304611552506,-0.29898329742886887,-1.109380225546559,-2.765620999421458,28.90193361260315,0.8428459167480469,0.5274379955112991,0.22475910186767578,-0.7634877967892137,1.2130060005245653,-0.26936434746076543,0.718882551196117,0.5373847353515657,61.666720978481656,7.516508604167093,0.4941234493284439,11,0.02194976806640625,-0.5004386901855469,-1.2006139755249023,-2.655838966369629,2.317821502685547,0,0.08407512835516084,-1.8620635408160973,34.94293212890625,1.0434877065052444,35.33801651000977,-1.600014483307761,35.127304077148445,0.08407512835516084
7478,2009-11-03,35.68920135498047,35.69798278808594,35.118526458740234,35.40825271606445,5288149.0,0.005192869570785685,2.8823048317636384,0.6530614054533362,48.30699397887555,58.126981911683224,-0.24504130227754217,-0.3739120226785104,-1.2799522973880073,-2.932839488716226,30.359057961011406,0.5794563293457031,0.4990849940103743,0.3274805068969755,-0.4901118343090758,1.1450728481030268,-0.08131566370605015,0.7362766775000011,0.2580466054492234,98.95812117838214,47.89115959211874,0.40879617060302575,11,-0.16242218017578125,-0.6848106384277344,-1.338892936706543,-2.6514482498168945,2.2388038635253906,1,0.0774907516372354,1.0645104021154628,35.50482940673828,-1.8620635408160973,34.94293212890625,1.0434877065052444,35.33801651000977,0.0774907516372354
7479,2009-11-04,35.82089614868164,36.23353958129883,35.46092987060547,35.99648666381836,3864855.0,0.0036900459719251266,1.3783717134234414,-0.6249915138019525,49.44810625824867,55.31896295910996,-0.34410392458666195,-0.4031967521628843,-1.3895224275069538,-3.0353661916072383,32.063717022121516,0.7726097106933594,0.41996753512307805,0.38103656768798544,-0.2752639180254022,1.037337053401373,0.05288632483129163,0.7091868105446792,-0.96575927734375,70.06365196214091,23.88043870688164,0.32815024285669214,11,-0.27655792236328125,-0.7989463806152344,-1.4223003387451172,-2.7655839920043945,1.9666366577148366,2,0.05857841866117708,2.8823048317636384,35.68920135498047,1.0645104021154628,35.50482940673828,-1.8620635408160973,34.94293212890625,0.05857841866117708
7480,2009-11-05,37.08516311645508,37.08516311645508,35.943809509277344,36.07550430297852,3813828.0,0.03529411889992495,1.2608698937568952,-5.750076037366894,64.1115272701949,55.15148310908568,-1.6066592839375957,-1.5739076428810819,-2.6060453695811674,-4.259032268876709,33.12912949368631,1.2642669677734375,0.4425289661635148,1.5346801757812472,0.5958603555705579,2.4734999959919364,1.065270265675899,2.0040900858865953,-2.202458190917966,100.0,55.65665148737965,0.46940991010534505,11,-1.1150131225585938,-1.6374015808105469,-2.6865673065185547,-4.029850959777832,0.7550468444824219,3,0.034327598403275594,1.3783717134234414,35.82089614868164,2.8823048317636384,35.68920135498047,1.0645104021154628,35.50482940673828,0.034327598403275594
7481,2009-11-06,37.15539932250977,37.15539932250977,36.45302963256836,36.611061096191406,3250364.0,0.001893916600397283,1.5806370230210878,0.5391308618839746,63.4103255312138,54.91361342939817,-1.5740314218849605,-1.5762947972233192,-2.626453925554749,-4.28728624008243,33.99512228600702,0.7023696899414134,0.440084673202378,1.510535430908213,0.34035792351758687,2.6807129382988393,0.9254466772129035,2.0956241846035226,-2.1845960693359388,100.0,57.61727425910858,0.5850887536953121,11,-1.1501312255859446,-1.6725196838378977,-2.7568035125732493,-4.100087165832527,0.5092201232910085,4,0.0368619716603531,1.2608698937568952,37.08516311645508,1.3783717134234414,35.82089614868164,2.8823048317636384,35.68920135498047,0.0368619716603531
7482,2009-11-09,37.70851516723633,37.70851516723633,37.07638168334961,37.14662170410156,3690132.0,0.01488655363182878,1.2500118807579246,1.0322506044360213,74.46807199353498,56.28514945101152,-1.980295683000186,-2.032394143038694,-3.120872420750466,-4.7835624550688465,34.96366883241785,0.6321334838867188,0.36033639956775687,1.9359077453613267,0.4708595075202737,3.4009559832023797,1.2033836264407967,2.6684318642818567,-2.606636149902336,100.0,52.66676281387515,0.7325241189205272,11,-1.4266891479492188,-1.9490776062011719,-3.3143091201782227,-4.653203010559082,-0.052677154541015625,0,0.0016298331391177978,1.5806370230210878,37.15539932250977,1.2608698937568952,37.08516311645508,1.3783717134234414,35.82089614868164,0.0016298331391177978
7483,2009-11-10,37.86655044555664,37.96312713623047,37.38367080688477,37.41000747680664,3295697.0,0.004190970596944288,-1.2758749850174154,0.8125080619428773,74.7810980746066,58.68137591759713,-1.9435741204263195,-2.0733871947744476,-3.211219985285126,-4.887327455333477,36.0504809463378,0.579456329345696,0.36275570718094485,1.9521518707275405,0.25836403279969034,3.6459397086553906,1.1052579517636119,2.799045789691469,-2.5561405362304583,96.14032466582105,44.45488576599122,0.8468939189639252,11,-1.457418441772461,-1.979806900024414,-3.481123924255371,-4.8112382888793945,-0.7462692260742188,1,-0.001159322294116305,1.2500118807579246,37.70851516723633,1.5806370230210878,37.15539932250977,1.2608698937568952,37.08516311645508,-0.001159322294116305
7484,2009-11-11,38.094818115234375,38.31431198120117,37.761192321777344,37.954345703125,3412102.0,0.006028214003964472,-1.1000057932392897,0.30768716577540106,72.67551869272532,61.09752017915068,-1.9071941127455716,-2.237269599011384,-3.351618773874506,-5.052437258427226,36.42445181890233,0.5531196594238281,0.3793249272736645,2.066723442077638,0.11389512868351659,4.01955175547176,1.0903092853805774,3.043137598774699,-2.519136483217764,90.74061855802825,41.8372512181812,0.9764141566970619,11,-1.5100936889648438,-1.9402961730957031,-3.810357093811035,-4.596135139465332,-0.9043006896972656,2,-0.004378886814052185,-1.2758749850174154,37.86655044555664,1.2500118807579246,37.70851516723633,1.5806370230210878,37.15539932250977,-0.004378886814052185
7485,2009-11-12,38.033363342285156,38.43722534179688,37.92800521850586,38.094818115234375,4326150.0,-0.0016132055746617135,-2.741912877726127,-0.4374864218987617,81.31637914095602,64.8657195750221,-1.5904495364848117,-2.113374992946518,-3.1980841319535926,-4.92599872988194,36.84681006694569,0.5092201232910227,0.4342655553723773,1.8968402862548857,-0.24907917532859614,4.0427597478383674,0.8238805554631483,2.969800017046623,-2.1290460683663994,79.64606023320393,27.61942159179595,1.0729597307917405,11,-1.3871822357177734,-1.5496063232421875,-3.7489023208618164,-4.302020072937012,-0.482879638671875,3,-0.00646354974384733,-1.1000057932392897,38.094818115234375,-1.2758749850174154,37.86655044555664,1.2500118807579246,37.70851516723633,-0.00646354974384733
7486,2009-11-13,38.20017623901367,38.235294342041016,37.919227600097656,38.0684814453125,3645597.0,0.0043859622728410486,2.130442996127326,-2.1429546865301057,82.04084600460386,67.83987410499552,-1.393135796894704,-2.192776927969774,-3.2729427630686985,-5.03124481891102,37.64369304893706,0.3160667419433594,0.572797659220349,1.9367874145507784,-0.38410257915138857,4.257677408252945,0.7763424176996949,3.097232411401862,-1.9412518355919772,82.5807247355891,26.766299214374563,1.1604449968510837,11,-1.4223003387451172,-1.6374015808105469,-3.915715217590332,-4.468832969665527,-0.5267791748046946,4,-0.009423157522203796,-2.741912877726127,38.033363342285156,-1.1000057932392897,38.094818115234375,-1.2758749850174154,37.86655044555664,-0.009423157522203796
7487,2009-11-16,38.57770156860352,38.63037872314453,38.1826171875,38.22651290893555,4049715.0,0.009882816435917041,-1.0400083423129063,2.666685977464353,85.74181682102785,71.99929886523466,-1.4404093204520692,-2.4810771513765175,-3.573741855984224,-5.33288780175117,38.30369727061596,0.44776153564453125,0.7349901115215332,2.1769113540649485,-0.351927410453456,4.705750118583353,0.9124919718057427,3.4413307363241543,-2.0138150338093013,95.7746996025304,32.936177169961844,1.2644193822592034,11,-1.5320472717285227,-1.8788414001464915,-4.242757797241218,-4.846358299255378,-1.0008811950683665,0,-0.02366865017033193,2.130442996127326,38.20017623901367,-2.741912877726127,38.033363342285156,-1.1000057932392897,38.094818115234375,-0.02366865017033193
7488,2009-11-17,38.639156341552734,38.67427444458008,38.34064865112305,38.67427444458008,2923130.0,0.0015930128144083788,18.000217249619812,-0.09999782755099622,89.68256910313968,76.46979473688923,-1.161557441446675,-2.4015165063755717,-3.561269082471064,-5.318453970820315,40.092214752766075,0.33362579345703125,0.9689506005833053,2.0706752777099595,-0.5881736616533715,4.7295242170732905,0.7412508080282905,3.4000997473916286,-1.7446310566224668,96.15389435951855,24.609866862621587,1.3294244696816666,11,-1.3301143646240234,-1.9139595031738281,-4.201052665710449,-4.90781307220459,-0.8779640197753906,1,-0.025448752559847132,-1.0400083423129063,38.57770156860352,2.130442996127326,38.20017623901367,-2.741912877726127,38.033363342285156,-0.025448752559847132
7489,2009-11-18,38.463565826416016,38.639156341552734,38.235294342041016,38.48990249633789,3945610.0,-0.004544367210934319,1.486495373197426,0.7499456875950468,85.60006326242944,78.85740984713752,-0.6388660108301423,-2.090394429863764,-3.3034929442534633,-5.075636596960969,41.68043867001349,0.40386199951171875,1.138372799225806,1.741002082824707,-0.9846495615398467,4.466653727189261,0.3781762606424266,3.1038279050069875,-1.2486856927487793,72.09330524273611,-5.530033865830674,1.3628258221822778,11,-0.8999137878417969,-1.6988601684570312,-3.9486398696899414,-4.578578948974609,-0.5618972778320312,2,-0.034923558907558494,18.000217249619812,38.639156341552734,-1.0400083423129063,38.57770156860352,2.130442996127326,38.20017623901367,-0.034923558907558494
7490,2009-11-19,38.13871765136719,38.36698913574219,37.68217849731445,38.20895385742188,4199151.0,-0.008445607370747954,2.545424023383497,2.6668597914255305,86.99191945953106,81.47758695028388,-0.16634809062189504,-1.6831213360661366,-2.894859921736625,-4.686870829489479,42.572377651093355,0.7813873291015625,1.3454514682096743,1.309042358398436,-1.4644197188072354,4.082504435604108,-0.07768868020440323,2.6957733970012754,-0.6611465417356399,46.01764126857178,-39.71332366001286,1.3867310386028362,11,-0.26338958740234375,-1.3740119934082031,-3.402106285095215,-3.9420547485351562,-0.19315338134765625,3,-0.024861880110855994,1.486495373197426,38.463565826416016,18.000217249619812,38.639156341552734,-1.0400083423129063,38.57770156860352,-0.024861880110855994
7491,2009-11-20,38.147499084472656,38.31431198120117,37.84899139404297,37.84899139404297,2721754.0,0.00023024982606245636,-2.117645555385166,-4.250054312404523,85.0816424504281,82.65687255660532,-0.02190405072041557,-1.558852181635629,-2.8205743687166773,-4.629773016148604,43.51251812302684,0.4653205871582031,1.5599898336364362,1.1826173782348661,-1.5698605661271188,3.935095322596851,-0.19362159394612632,2.5588563504158586,-0.4653205871582031,46.90278076840259,-40.14245388767027,1.3762389721809911,11,-0.11852645874023438,-1.3827934265136719,-3.4108877182006836,-3.950836181640625,-0.16681289672851562,4,-0.015650184027460434,2.545424023383497,38.13871765136719,1.486495373197426,38.463565826416016,18.000217249619812,38.639156341552734,-0.015650184027460434
7492,2009-11-23,38.841087341308594,38.955223083496094,38.34064865112305,38.36698913574219,3476456.0,0.018181749091862542,-1.3333285056339252,1.5882277769258293,86.85836183868912,83.9987907526145,-0.6011603225021744,-2.0921037976689263,-3.4210404498064904,-5.236378315573603,44.583376347700224,0.8077239990234375,1.6225689569335628,1.706319808959961,-1.0700681811241637,4.482707799044086,0.3181258139179022,3.0945138040020197,-1.1589088439941406,91.03442696144384,5.2690544266377515,1.3881939950420616,11,-0.5223865509033203,-1.9359073638916016,-4.097891807556152,-4.6444244384765625,-1.2467079162597656,0,-0.030063274666817685,-2.117645555385166,38.147499084472656,2.545424023383497,38.13871765136719,1.486495373197426,38.463565826416016,-0.030063274666817685
7493,2009-11-24,38.62159729003906,38.90254592895508,38.44600677490234,38.726951599121094,3124391.0,-0.005650975971419281,-1.0000167115091854,-0.22222043417389487,82.09260423287176,85.04513359040854,-0.2942467123539245,-1.6997681098630295,-3.1169836812689553,-4.931560218611544,45.734550356118945,0.4565391540527415,1.6912163986993392,1.321772766113284,-1.3922700239324541,4.035815556159022,-0.03524862890958502,2.678794161136153,-0.7726058959960938,73.7930786495306,-13.381846521039321,1.3570213950228698,11,-0.30289649963378906,-1.7164173126220703,-3.7050037384033203,-4.319578170776367,-1.0184364318847656,1,-0.02705162369795011,-1.3333285056339252,38.841087341308594,-2.117645555385166,38.147499084472656,2.545424023383497,38.13871765136719,-0.02705162369795011
7494,2009-11-25,38.63037872314453,38.841087341308594,38.45478439331055,38.74451446533203,3010035.0,0.00022737104940340203,1.514326149567981,1.0833514374683177,74.85881981837127,84.32762699901023,-0.24481455802386165,-1.5100740612939774,-3.0583163361441734,-4.840918827585732,47.290538057298434,0.3863029479980469,1.6576948311289215,1.1554004669189482,-1.4167412600048905,3.727542193842787,-0.13067039654296764,2.441471330380864,-0.5601409912109361,74.48287641472967,-10.612482551039434,1.2860708634619187,11,-0.3116779327392578,-1.725198745727539,-3.575505256652832,-4.328359603881836,-1.2291488647460938,2,-0.022500074555221294,-1.0000167115091854,38.62159729003906,-1.3333285056339252,38.841087341308594,-2.117645555385166,38.147499084472656,-0.022500074555221294
7495,2009-11-27,38.217735290527344,38.52502059936523,37.50658416748047,37.86655044555664,2121843.0,-0.010681837617345424,1.1090979472048257,-3.076905080213904,65.39443382469183,82.47802564568667,0.21985219597409866,-0.917677387369686,-2.5799302283893937,-4.338934241535156,48.03798054971198,1.1237945556640625,1.6005394196981655,0.5987710952758789,-1.7852118853035748,2.9827540758553326,-0.5932203950138444,1.7907625855656022,0.73748779296875,49.09098569592787,-32.70961421874536,1.1919914902897262,11,0.0131683349609375,-1.3125553131103516,-3.0772600173950195,-3.9157161712646484,-0.9043006896972656,4,-0.00827015885532334,1.514326149567981,38.63037872314453,-1.0000167115091854,38.62159729003906,-1.3333285056339252,38.841087341308594,-0.00827015885532334
7496,2009-11-30,38.147499084472656,38.34943008422852,37.813873291015625,38.33187103271485,3589217.0,-0.0018377908978843838,3.8800097326981393,-0.5249997284409452,57.396502188542456,79.32854624207718,0.3149507796934401,-0.6272109394888972,-2.4465254582369482,-4.174933080396713,48.59837879844735,0.5355567932128977,1.5484211199390572,0.3683065414428697,-1.6630668382099287,2.399679921095668,-0.6473801483835331,1.3839932312692724,0.7787512207031284,44.242558301207104,-33.79955339086843,1.0156866898264003,11,0.083404541015625,-1.242319107055664,-2.9433717727661133,-3.836700439453125,-0.85162353515625,0,-0.0052935269493280535,1.1090979472048257,38.217735290527344,1.514326149567981,38.63037872314453,-1.0000167115091854,38.62159729003906,-0.0052935269493280535
7497,2009-12-01,38.48990249633789,38.75329208374024,38.33187103271485,38.44600677490234,4521944.0,0.008975776134289237,-2.096780523357836,-0.23808242986016342,59.888580398573794,76.01810305268098,-0.046060410229138427,-0.7742077752294989,-2.7148183533409096,-4.421469661659671,49.61064358718343,0.6057929992675852,1.4783501499571656,0.5614562988281264,-1.1849757017717195,2.3078882994279724,-0.3117597014718001,1.434672299128053,0.40795448608398743,70.4402051685645,-5.093146096484205,0.8732160002999242,12,-0.2589988708496094,-1.5847225189208984,-3.283580780029297,-4.179103851318359,-1.2467079162597585,1,-0.013229867460490374,3.8800097326981393,38.147499084472656,1.1090979472048257,38.217735290527344,1.514326149567981,38.63037872314453,-0.013229867460490374
7498,2009-12-02,38.45478439331055,39.0693588256836,38.34943008422852,38.44600677490234,5463669.0,-0.000912397817341426,-6.130442996127828,0.19996523855057705,56.083123929072876,72.73844312675247,-0.044528465284592755,-0.5494462150722867,-2.6223011156264135,-4.295042762204034,50.80293121556828,0.7199287414550781,1.3835553359923551,0.3880590438842759,-1.0162957946830602,1.792413882451612,-0.3141183753993957,1.0902364631679475,-0.9482002258300781,60.674149075357576,-12.401229472785687,0.7021774192836686,12,-0.16681289672851562,-1.4925365447998047,-3.1365222930908203,-4.02107048034668,-1.0447769165039062,2,-0.022374458258863417,-2.096780523357836,38.48990249633789,3.8800097326981393,38.147499084472656,1.1090979472048257,38.217735290527344,-0.022374458258863417
7499,2009-12-03,37.919227600097656,38.57770156860352,37.901668548583984,38.27919387817383,4594840.0,-0.013926922271499054,-2.4222209348357495,-41.00956106037532,48.33758567656707,68.44351715086758,0.45337059081020925,0.15955289024511643,-2.0352341211042813,-3.6749905264927634,50.970945189657016,0.6760330200195384,1.2110361484288177,-0.2524143218994155,-1.184403307380407,0.679574663581576,-0.7184088146399077,0.21358017084107672,-0.381387939453127,26.404538264758028,-43.94610279754052,0.4659944927404943,12,0.368743896484375,-0.9569797515869141,-2.5921850204467773,-3.485513687133789,-0.7726058959960938,3,-0.008335263188286701,-6.130442996127828,38.45478439331055,-2.096780523357836,38.48990249633789,3.8800097326981393,38.147499084472656,-0.008335263188286701
7500,2009-12-04,38.35820770263672,38.841087341308594,38.08604049682617,38.39332580566406,7717181.0,0.011576715305718244,-1.6060697827518104,0.09755942477454087,52.132679463326895,64.7825212634119,0.054534234178461816,-0.188846053249641,-2.3975774438499187,-4.035457173614063,50.34492630804961,0.9218597412109375,1.0194856416335014,0.12291355133056925,-0.6583411679266788,0.9041682705878173,-0.2677138082980548,0.5135409109591933,-0.7897376586914078,43.35648612351776,-24.395936848919114,0.390627359628623,12,-0.0702362060546875,-1.3959598541259766,-3.03116512298584,-3.9244937896728516,-0.9394187927246094,4,-0.024948450450475557,-2.4222209348357495,37.919227600097656,-6.130442996127828,38.45478439331055,-2.096780523357836,38.48990249633789,-0.024948450450475557
7501,2009-12-07,38.52502059936523,38.69183349609375,38.22651290893555,38.44600677490234,3455157.0,0.004348818850496983,1.2553364580154718,-2.2499456875950465,49.24618397696064,60.6033903898865,-0.0593353337018101,-0.26118013808783047,-2.476593125695217,-4.127176390630119,49.621033219422145,0.4653205871582031,0.8610088466658965,0.2212453842163029,-0.38106252778132443,0.8235532962139303,-0.07990857178251076,0.5223993402151166,-0.9265327797851484,53.38333828809164,-10.377308075000848,0.3011539559988131,12,-0.23704910278319602,-1.562772750854485,-3.1979780197143484,-4.09130668640136,-1.2115859985351491,0,-0.031449327727422705,-1.6060697827518104,38.35820770263672,-2.4222209348357495,37.919227600097656,-6.130442996127828,38.45478439331055,-0.031449327727422705
7502,2009-12-08,37.76997375488281,38.51624298095703,37.75241470336914,38.28797149658203,3748677.0,-0.019598869325325063,-1.7619106733978869,-6.55578622121373,39.62263635345091,55.88450506995086,0.5898218704535765,0.5256578594357535,-1.6681671605843178,-3.298280902789756,48.06826689674962,0.7726058959960866,0.6979219440031628,-0.5368743896484389,-1.1268968719145604,0.05314809261768261,-0.8318856307814997,-0.24186314851537816,-0.14206851518066088,1.3333178846504712,-55.920256575697586,0.29501124113306065,12,0.5179977416992188,-0.8077259063720703,-2.4824399948120117,-3.3362598419189453,-0.6584739685058594,1,-0.012552251390037461,1.2553364580154718,38.52502059936523,-1.6060697827518104,38.35820770263672,-2.4222209348357495,37.919227600097656,-0.012552251390037461
7503,2009-12-09,37.82265090942383,37.86655044555664,37.2519760131836,37.480247497558594,3977958.0,0.0013946833768769817,1.8571403236532589,-0.6610133294057,42.116598442576304,52.24648047264031,0.46030158384078845,0.4948968514175647,-1.6513176184676723,-3.2798384016095667,45.942425701526936,0.6145744323730398,0.5640233953738516,-0.48200225830078125,-1.0792044290942826,0.1151999124927201,-0.7806033436975284,-0.18340117290403413,1.2467079162597727,35.91157435858014,-18.660800096030442,0.29860108539674923,12,0.33801651000977273,-0.7287082672119141,-2.557065963745117,-3.3625965118408203,-0.14925384521485086,2,-0.01532035210153182,-1.7619106733978869,37.76997375488281,1.2553364580154718,38.52502059936523,-1.6060697827518104,38.35820770263672,-0.01532035210153182
7504,2009-12-10,37.92800521850586,38.235294342041016,37.778751373291016,37.91044616699219,2510356.0,0.0027854818884676114,-2.250010183437657,0.05128176561681837,47.260251550740165,50.231571331090116,0.27361112711599134,0.39674593844527806,-1.6825063406228082,-3.3147010103747547,43.64082444021514,0.45654296875,0.33999214113139686,-0.36830730438232706,-0.9822730426812711,0.24565843391661701,-0.6752901735317991,-0.061324435232855024,1.1050059509277403,42.54133699492984,-12.571462821949687,0.30698286914947304,12,0.23266220092774148,-0.6628608703613281,-2.6624202728271484,-3.4679508209228516,-0.7550468444824219,3,-0.013657394811960155,1.8571403236532589,37.82265090942383,-1.7619106733978869,37.76997375488281,1.2553364580154718,38.52502059936523,-0.013657394811960155
7505,2009-12-11,37.78753280639648,38.1913948059082,37.73485565185547,38.05092239379883,2715490.0,-0.003703659375179691,-1.4761855499462053,-15.000217249620217,45.474582985241454,48.90691364183445,0.387378828932178,0.5458426842271749,-1.4580651470293375,-3.0993521438070033,41.10802436505529,0.4565391540527344,0.13823491705854707,-0.49648818969727415,-1.1416685484527846,0.14869216905823635,-0.8190783690750294,-0.1738980103195189,1.2098576599121245,37.195125182142526,-18.17312630452583,0.3225901793777538,12,0.3731346130371236,-0.2809486389160085,-2.5043888092040945,-3.3099193572997976,-0.7813873291015554,4,-0.016960914214183,-2.250010183437657,37.92800521850586,1.8571403236532589,37.82265090942383,-1.7619106733978869,37.76997375488281,-0.016960914214183
7506,2009-12-14,37.8402099609375,38.1913948059082,37.72607421875,37.85776901245117,2853992.0,0.0013940352975918557,-2.785702093322781,0.06666570112678324,34.999965697742226,46.141512008408725,0.32020134405499334,0.4899342194425813,-1.4199016140348277,-3.084497499224611,38.45838417538302,0.4653205871582031,0.004318522999191998,-0.4258127212524414,-1.1002611989939979,0.24863575648911507,-0.7630369601232232,-0.08858848238165962,1.1222722163086019,46.52766881902088,-4.150222694065171,0.33722423887077974,12,0.32045745849610086,-0.07901573181152344,-2.131254196166992,-2.9367847442626953,-1.6944694519042969,0,-0.011136858158567908,-1.4761855499462053,37.78753280639648,-2.250010183437657,37.92800521850586,1.8571403236532589,37.82265090942383,-0.011136858158567908
7507,2009-12-15,37.66461944580078,37.97190475463867,37.576820373535156,37.761192321777344,2520151.0,-0.004640315561620367,-1.903206817289903,5.499891375190093,35.46664812819354,43.85079247497769,0.40947504146050306,0.6256910369951996,-1.1533547551505592,-2.8547479332036474,35.312427795064714,0.3950843811035156,-0.08015429135333818,-0.5557491302490263,-1.2641260347897685,0.15262777429171592,-0.9099375825193974,-0.20156067797865518,1.2636526081640724,41.964379235832936,-5.550434301433093,0.35418845227037254,12,0.3819122314453125,0.4082508087158203,-1.9205455780029297,-2.726076126098633,-1.4310798645019531,1,-0.00932399822799368,-2.785702093322781,37.8402099609375,-1.4761855499462053,37.78753280639648,-2.250010183437657,37.92800521850586,-0.00932399822799368
7508,2009-12-16,37.65583801269531,37.954345703125,37.64706039428711,37.84899139404297,3046483.0,-0.00023314806401020238,-1.916684770801651,2.0000790014220255,35.199925846107504,42.391052493815515,0.3274417070867912,0.5871300133138249,-1.0521267916929702,-2.7917292009632106,31.96893757032352,0.3072853088378906,-0.12508460006776545,-0.5153646469116211,-1.2377154222271756,0.20698612840393338,-0.8765400345694019,-0.1541892592538403,1.2389081204539139,12.000115864785794,-30.77725996226953,0.36117538765777746,12,0.39069366455078125,0.5048294067382884,-1.6352062225341797,-2.440736770629883,-1.6066703796386719,2,-0.014455613127899114,-1.903206817289903,37.66461944580078,-2.785702093322781,37.8402099609375,-1.4761855499462053,37.78753280639648,-0.014455613127899114
7509,2009-12-17,37.12028121948242,37.39244842529297,36.962249755859375,37.19929885864258,4678784.0,-0.014222410693192744,-1.1777769195118184,0.4090927045068531,33.933101081101,40.368877118012634,0.8244494015150892,1.071845470860211,-0.4349504733021021,-2.2084239301952096,28.798935701057992,0.6935882568359375,-0.22618054873895233,-0.9837572097778349,-1.8307015039244803,-0.13681291563118947,-1.407229356851154,-0.5602850627045157,1.741609511267491,12.85702314928324,-27.91873513318372,0.4234721470733216,12,0.7067604064941406,0.8955230712890625,-0.9723434448242188,-1.7778739929199219,-1.1062355041503906,3,0.014900637240761405,-1.916684770801651,37.65583801269531,-1.903206817289903,37.66461944580078,-2.785702093322781,37.8402099609375,0.014900637240761405
7510,2009-12-18,37.19051742553711,37.28709411621094,36.84811019897461,37.28709411621094,5167415.0,0.001892124837077569,8.090887545917763,1.2222168581635608,35.98963912292204,38.89592768978613,0.6382792922971845,0.9770226647282101,-0.4408807875890801,-2.2381492191394017,27.05928585660984,0.4389839172363281,-0.315755122574636,-0.8661109924316435,-1.8059439361509249,0.07372195128763792,-1.3360274642912842,-0.3961945205720028,1.595387666217185,25.49029630765561,-14.233623514501584,0.46991647185964025,12,0.49165916442871094,0.7682170867919922,-0.8208942413330078,-1.6725177764892578,-1.4749755859375,4,-0.0004721378654876096,-1.1777769195118184,37.12028121948242,-1.916684770801651,37.65583801269531,-1.903206817289903,37.66461944580078,-0.0004721378654876096
7511,2009-12-21,37.55048370361328,37.67339706420898,37.23441696166992,37.295875549316406,2346568.0,0.009678980100153112,-1.325566356122267,-2.636331318876644,36.31712588690902,38.52864874905925,0.14029041762362482,0.6008416690992036,-0.7437691852175163,-2.53925917539015,24.990247981132356,0.4828796386718679,-0.33250191028462694,-0.4762939453124986,-1.4415549621599268,0.4889670715349297,-0.9589244537362092,0.006336563111212001,1.11915369457423,62.50016972396095,25.560288018153102,0.4826305084237132,12,-0.00878143310546875,0.4082508087158203,-0.9855146408081055,-1.9710273742675781,-1.7383689880371094,0,-0.014496170824717769,8.090887545917763,37.19051742553711,-1.1777769195118184,37.12028121948242,-1.916684770801651,37.65583801269531,-0.014496170824717769
7512,2009-12-22,37.67339706420898,37.805091857910156,37.39244842529297,37.62950134277344,2012955.0,0.003273283017227069,1.6857348577954887,0.1724050101881538,38.902709906708004,38.17155002285166,0.00249986624773868,0.4068203797217578,-0.803320080076567,-2.609854322505349,22.192664638958554,0.4126434326171875,-0.4002490979192288,-0.29499607086182067,-1.191693459112031,0.6017013173883896,-0.7433447649869223,0.15335262326328092,0.8869487020257623,74.60318007675983,38.98567273940814,0.44834869412510475,12,-0.13169479370116477,0.2853374481201243,-1.0030717849731374,-2.093940734863274,-1.6154518127441264,1,-0.04055000807525,-1.325566356122267,37.55048370361328,8.090887545917763,37.19051742553711,-1.1777769195118184,37.12028121948242,-0.04055000807525
7513,2009-12-23,37.576820373535156,37.74363327026367,37.43634796142578,37.56804275512695,1539359.0,-0.0025635248796178622,-1.258062707612093,0.19996523855047993,44.44440318184179,37.858677981862954,0.06765274775138153,0.4438691535825683,-0.6392341622674707,-2.472344918005234,19.24389641671955,0.3072853088378906,-0.4776466853344772,-0.3393339157104478,-1.1966725269703602,0.5180046955494646,-0.7680032213404004,0.08933538991950485,0.8807912586639759,76.14672316406703,37.737757689846674,0.4286693056299553,12,-0.05706787109375,0.3819141387939453,-0.7045631408691406,-1.900787353515625,-1.4222984313964844,2,-0.035747590639211735,1.6857348577954887,37.67339706420898,-1.325566356122267,37.55048370361328,8.090887545917763,37.19051742553711,-0.035747590639211735
7514,2009-12-24,37.761192321777344,37.8402099609375,37.357330322265625,37.47146606445313,700029.0,0.004906534039054611,1.1568607405135545,33.00738809213305,39.4409585880257,37.1882752710612,-0.1596599801691525,0.20136527736439547,-0.7780359694180419,-2.612474059171234,16.194825096048035,0.482879638671875,-0.44763564657891664,-0.11150264739990234,-0.9019072762969031,0.6789019814970985,-0.5067049618483992,0.2836996670485945,0.5998492244283185,92.03531316207373,52.011074356911536,0.39520231444849885,12,-0.2414398193359375,0.1975421905517578,-0.7440729141235352,-1.9007892608642578,-1.9402961730957031,3,-0.045338205269894405,-1.258062707612093,37.576820373535156,1.6857348577954887,37.67339706420898,-1.325566356122267,37.55048370361328,-0.045338205269894405
7515,2009-12-28,37.901668548583984,37.94556427001953,37.690956115722656,37.70851516723633,1278414.0,0.003720121589636083,-1.2307486631016042,0.6666754443713132,38.87148488257754,37.61844406937624,-0.31541242777751677,0.03794130073050894,-0.8717853812943446,-2.7044975604623147,15.312096987040968,0.254608154296875,-0.4319156211916848,0.04477691650390625,-0.7290453469515441,0.8185991799593566,-0.3421342152238154,0.4316880482316279,0.3685971167878179,93.82747836908536,53.20071408409076,0.38691113172772373,12,-0.49166107177734375,0.05706596374511719,-0.7374897003173828,-1.8876209259033203,-2.4495162963867188,0,-0.04980315921533418,1.1568607405135545,37.761192321777344,-1.258062707612093,37.576820373535156,1.6857348577954887,37.67339706420898,-0.04980315921533418
7516,2009-12-29,37.94556427001953,38.13871765136719,37.75241470336914,37.954345703125,1565556.0,0.001158147467288373,1.0465008184629065,-0.04546352253426551,54.20164231910939,39.70011009058911,-0.38307662591076763,-0.02303981671877864,-0.8609708513648826,-2.6921841426809934,14.49874322247644,0.3863029479980469,-0.450626195850937,0.09876937866211222,-0.6642820461221817,0.8618208034464061,-0.2827563337300347,0.48029509105425916,0.23937206736844274,75.28071237477786,28.457392843460887,0.3815257123921485,12,-0.4521503448486328,0.013170242309570312,-0.6255474090576172,-1.9315166473388672,-2.5812110900878906,1,-0.05876898850551138,-1.2307486631016042,37.901668548583984,1.1568607405135545,37.761192321777344,-1.258062707612093,37.576820373535156,-0.05876898850551138
7517,2009-12-30,37.98068618774414,38.007022857666016,37.690956115722656,37.91044616699219,1594144.0,0.0009255869137874129,4.142919214177089,-7.998696785403997,53.81360924957655,41.768297135419,-0.4119729315660763,-0.10357744129746038,-0.845224092109035,-2.686443415101209,13.09271222242229,0.3160667419433594,-0.44987422220682305,0.1593521118164034,-0.5450774730741301,0.8637816967069369,-0.19286268062886336,0.5115669042616702,0.15803146362304688,79.77552773926459,30.26774131437164,0.35221479244526666,12,-0.4872722625732422,-0.021951675415039062,-0.5838470458984375,-1.9666385650634766,-2.510974884033203,2,-0.057096690182173115,1.0465008184629065,37.94556427001953,-1.2307486631016042,37.901668548583984,1.1568607405135545,37.761192321777344,-0.057096690182173115
7518,2009-12-31,37.59437942504883,38.217735290527344,37.58560180664063,38.217735290527344,1945184.0,-0.010171137003311181,1.028162463511779,-8.874653777222614,42.91045865015159,42.765781309757955,-0.03944939867783148,0.22658187621076564,-0.39394055902968717,-2.2567597212728003,11.380894107139087,0.6321334838867116,-0.4231480673550152,-0.18393440246582315,-0.8279815098996366,0.4601127049679903,-0.5059579561827263,0.13808915125108,-0.7462692260742188,27.550875637330968,-21.89470061784847,0.32202355371690533,12,-0.06145668029785156,0.36435508728027344,0.017560958862304688,-1.4266891479492188,-1.8612785339355469,3,-0.04086872019385601,4.142919214177089,37.98068618774414,1.0465008184629065,37.94556427001953,-1.2307486631016042,37.901668548583984,-0.04086872019385601
7519,2010-01-04,37.6031608581543,38.22651290893555,37.4890251159668,38.22651290893555,3930120.0,0.00023358366968073696,1.3661999412513464,0.9999938803860252,45.84982002033372,43.86135696502592,0.030697089179781756,0.20333237990813302,-0.33941680923916095,-2.2187288941501393,10.42662159900463,0.73748779296875,-0.38555601619889757,-0.15934963226318644,-0.8043483961828386,0.4856491316564657,-0.48184901422300896,0.1631497496966361,-0.7276581573486354,15.476289001075891,-34.05163834525241,0.3224993819598253,1,0.1273040771484375,0.3555736541748047,0.008779525756835938,-1.3915729522705078,-1.8876190185546875,0,-0.03852439217756576,1.028162463511779,37.59437942504883,4.142919214177089,37.98068618774414,1.0465008184629065,37.94556427001953,-0.03852439217756576
7520,2010-01-05,37.40122985839844,37.67339706420898,37.19929885864258,37.445125579833984,3252415.0,-0.0053700538770551365,-1.1176550772297493,0.07041882894350338,40.74079438184522,44.3528756866855,0.29688115838791873,0.34772083324697434,-0.09503446877215538,-1.9755911369034038,8.889955700236301,0.47409820556639914,-0.35037002397681505,-0.3134317398071289,-0.912727707920105,0.28586422830584723,-0.6130797238636134,-0.013783755750644389,-0.47168674926758314,19.658122832166015,-28.99974895582693,0.29964798405648796,1,0.311676025390625,0.5575046539306641,0.2107105255126953,-1.1808605194091797,-1.4925384521484375,1,-0.0422535225632944,1.3661999412513464,37.6031608581543,1.028162463511779,37.59437942504883,4.142919214177089,37.98068618774414,-0.0422535225632944
7521,2010-01-06,37.31343460083008,37.65583801269531,36.91835021972656,37.576820373535156,3111406.0,-0.002347389588544413,2.5000045259927766,6.000260710871643,42.30772444472663,44.73121063535423,0.38835446060127055,0.3584721512739719,0.05289850058912293,-1.854251304400563,7.319801973997481,0.73748779296875,-0.26636111826668696,-0.34064769744873047,-0.8298777549888925,0.14858236009143155,-0.5852627262188079,-0.09603266867865301,0.9130783081054688,30.201471450192024,-18.505691718018177,0.2446150287700804,1,0.25899696350097656,0.6452999114990234,0.2546072006225586,-1.0008792877197266,-1.676910400390625,2,-0.049882364583811456,-1.1176550772297493,37.40122985839844,1.3661999412513464,37.6031608581543,1.028162463511779,37.59437942504883,-0.049882364583811456
7522,2010-01-07,37.295875549316406,37.31343460083008,36.953468322753906,36.98858642578125,2513317.0,-0.00047058255830678686,1.1025623885918003,-1.166688391628648,42.14566339270846,44.475795103228315,0.387477877337723,0.35699514990862724,0.13163113552565875,-1.799264387090247,6.599262206679654,0.3599662780761719,-0.19108218936183619,-0.33450183868408345,-0.8455454609988777,0.17654178363071082,-0.5900236498414841,-0.07898002752668276,0.9044741058349643,28.85920327066693,-23.47945018211537,0.2555218111573983,1,0.27655601501464844,0.6628589630126953,0.27216625213623047,-0.9130840301513672,-1.0359992980957031,3,-0.051789168130151775,2.5000045259927766,37.31343460083008,-1.1176550772297493,37.40122985839844,1.3661999412513464,37.6031608581543,-0.051789168130151775
7523,2010-01-08,37.24319458007813,37.27831268310547,36.909568786621094,37.24319458007813,2310462.0,-0.001412514613542526,9.50010862481203,0.0,53.3980009153861,46.02657758404613,0.43343780845938085,0.38371197831033044,0.2500972687141356,-1.6970259689774068,6.730692392171964,0.3863067626953125,-0.14159821764628333,-0.3582099914550696,-0.8886893102434286,0.17226932733328937,-0.6234496508492455,-0.09297033206089367,0.9315150863647403,25.333329471163157,-30.677618981060146,0.2652396593941779,1,0.3248462677001882,0.7155399322509695,0.3248472213745046,-0.860403060913093,-0.8428421020507884,4,-0.04761898908950879,1.1025623885918003,37.295875549316406,2.5000045259927766,37.31343460083008,-1.1176550772297493,37.40122985839844,-0.04761898908950879
7524,2010-01-11,37.41000747680664,37.41000747680664,36.98858642578125,37.24319458007813,2446230.0,0.004479016867627639,4.052619543094972,100.0,55.76032068301326,47.903114895205654,0.23643414679794716,0.18561901264494907,0.15859112741022585,-1.812527922978866,6.248613420046935,0.4214210510253906,-0.10585801802815809,-0.16549720764160014,-0.6791504274703044,0.3481560121871041,-0.4223238175559487,0.09132940227274844,0.7140965544433584,65.51717249404506,5.412354267766787,0.25682660991435136,1,0.1580333709716797,0.43459129333496094,0.2151021957397461,-0.9701480865478516,-1.2467079162597585,0,-0.04482508020702758,9.50010862481203,37.24319458007813,1.1025623885918003,37.295875549316406,2.5000045259927766,37.31343460083008,-0.04482508020702758
7525,2010-01-12,37.14662170410156,37.43634796142578,36.86567306518555,37.19051742553711,2571293.0,-0.007040516441178757,1.131146139764803,-0.2631434517139768,38.83501084122855,46.195711397663345,0.4262811972612113,0.4200643486286211,0.48898282122619463,-1.4998231825503794,5.906210792905461,0.5706748962402344,-0.09621126802181834,-0.39683742523193644,-0.9342159702219206,0.14054111975804773,-0.6655266977269321,-0.1281481527369408,0.9289009173632792,35.555695023100654,-23.244544838054352,0.2686892724949924,1,0.3994712829589844,0.6979770660400391,0.4784879684448242,-0.7067623138427734,-0.6584739685058594,1,-0.03852516861160327,4.052619543094972,37.41000747680664,9.50010862481203,37.24319458007813,1.1025623885918003,37.295875549316406,-0.03852516861160327
7526,2010-01-13,37.41878890991211,37.51536560058594,36.92712783813477,37.07638168334961,2546007.0,0.007326836016974703,1.196717808453326,-7.800469279568958,43.497804154765305,45.0495108315732,0.0799392439611637,0.120905434044559,0.30110235928293605,-1.7250740344129483,5.496643103707289,0.5882377624511648,-0.07865020645131438,-0.10359916687011861,-0.624789383760266,0.41759105002002883,-0.36419427531519233,0.1569959415749551,0.5841427381759772,85.13501611738388,27.163304260868372,0.26059510844507233,1,0.1273040771484375,0.3511829376220703,0.20632076263427734,-0.9789295196533203,-0.8955230712890625,2,-0.040356664329723624,1.131146139764803,37.14662170410156,4.052619543094972,37.41000747680664,9.50010862481203,37.24319458007813,-0.040356664329723624
7527,2010-01-14,37.31343460083008,37.55926132202149,37.09394073486328,37.12906265258789,2402721.0,-0.0028155456697349646,-2.6550804542594872,0.538458110516934,43.30366235212189,45.09320013179212,0.09017288711125104,0.20933350289152486,0.4731425959181905,-1.5880796905736716,5.298686102773383,0.46532058715821023,-0.07429133006071709,-0.19139423370361186,-0.7160598722677847,0.33327140486056095,-0.45372705298569826,0.07093858557847454,0.6212615322838531,64.55725442745506,8.517547288411542,0.2623328192820867,1,0.23265838623046875,0.3687419891357422,0.3116750717163086,-0.8735752105712891,-1.1413536071777415,3,-0.044941196604649236,1.196717808453326,37.41878890991211,1.131146139764803,37.14662170410156,4.052619543094972,37.41000747680664,-0.044941196604649236
7528,2010-01-15,37.11149978637695,37.68217849731445,36.74275588989258,37.50658416748047,3384880.0,-0.005411852771350922,1.51763779769055,-2.14286601009683,33.628378131566535,43.73526214415132,0.24183996322565093,0.38830554899964653,0.7348479887838124,-1.357460717842983,5.356759597895404,0.939422607421875,-0.13203800569947077,-0.3661121368408189,-0.9137655840000534,0.18154131031841558,-0.6399388604204361,-0.09228541326120165,0.7590549626612741,39.2521846473703,-11.728933258245803,0.273826723579617,1,0.1009674072265625,0.37752532958984375,0.5136098861694336,-0.6716403961181641,-0.026336669921875,4,-0.02294769923227047,-2.6550804542594872,37.31343460083008,1.196717808453326,37.41878890991211,1.131146139764803,37.14662170410156,-0.02294769923227047
7529,2010-01-19,37.67339706420898,37.690956115722656,36.87445068359375,37.023704528808594,2931786.0,0.015140786038463583,1.384616670101772,-1.6444399385916455,45.25546287780261,44.23689197703548,-0.3453654305701619,-0.1370559486170464,0.23623735830434356,-1.8838909016837917,5.3199753898284365,0.8165054321289062,-0.18362145495643745,0.16812934875487429,-0.3590259063339971,0.6952846038437457,-0.09544827878956141,0.43170697629931,0.10693377609759835,98.14817049866157,50.41452136985758,0.26357762754443503,1,-0.4565410614013601,-0.1843719482421804,-0.04609203338622336,-1.2335376739501882,-1.0535545349120952,1,-0.033791605891337784,1.51763779769055,37.11149978637695,-2.6550804542594872,37.31343460083008,1.196717808453326,37.41878890991211,-0.033791605891337784
7530,2010-01-20,37.17295837402344,37.4890251159668,36.54960632324219,37.2607536315918,4057232.0,-0.013283609368505145,2.45159956550685,-0.1351335482317865,36.503132080501,43.5919372698993,0.1333063111965842,0.38156273239801664,0.7546950493568119,-1.3453482369204366,5.335080855963518,1.1237907409667898,-0.19172025155009464,-0.33143138885498047,-0.8608474497892189,0.19798467207925796,-0.5961394193220997,-0.06672335838786125,0.5243664702500155,54.61533833782312,9.937990108042797,0.2647080304671203,1,-0.052677154541015625,0.2151012420654297,0.539947509765625,-0.7330989837646484,-0.6409111022949148,2,-0.027161110055262894,1.384616670101772,37.67339706420898,1.51763779769055,37.11149978637695,-2.6550804542594872,37.31343460083008,-0.027161110055262894
7531,2010-01-21,37.00614547729492,37.65583801269531,36.89200973510742,37.26953506469727,4356106.0,-0.004487479717112941,-2.107133435749422,3.0000434499240436,33.724334944738914,42.656234109013795,0.2815547783350638,0.5328223102786396,0.9356958100127315,-1.1408743209466792,5.871568222485794,0.7638282775878906,-0.21671193631489416,-0.4710273742675781,-1.0445931366595786,0.1025383881244224,-0.7578102554635748,-0.18424449307158142,-0.4565391540527344,39.99993315463339,-0.22791097690437567,0.2867828811959997,1,0.1141357421875,0.3819141387939453,0.8274803161621094,-0.5662860870361328,-0.1580352783203125,3,-0.013997614045403228,2.45159956550685,37.17295837402344,1.384616670101772,37.67339706420898,1.51763779769055,37.11149978637695,-0.013997614045403228
7532,2010-01-22,36.1457405090332,37.181739807128906,36.084285736083984,37.00614547729492,4463513.0,-0.023250326592095916,-1.2321526942623269,3.2666628045070523,29.1139407592529,39.958005202776775,1.0746689691301512,1.3417006551711523,1.7827518793563257,-0.246728314737922,6.93406599414152,1.0974540710449219,-0.23551904273328716,-1.255049514770505,-2.0732845101716038,-0.4368145193694062,-1.6641670124710544,-0.8459320170699556,1.5100975036621094,3.824977028769241,-36.43641242160089,0.40911749770055067,1,0.7418804168701172,1.0096588134765625,1.815190315246582,0.29411888122558594,0.597015380859375,4,0.010444531617646469,-2.107133435749422,37.00614547729492,2.45159956550685,37.17295837402344,1.384616670101772,37.67339706420898,0.010444531617646469
7533,2010-01-25,36.23353958129883,36.4881477355957,36.04916763305664,36.46180725097656,2400670.0,0.0024290295627968916,2.1249847248435145,0.26530259365994235,30.69310338152181,37.172758835944386,0.9259638844696525,1.2101515734779085,1.6772541868514992,-0.2969893617353634,8.071376519080825,0.4389801025390625,-0.2551121523760145,-1.1000864028930692,-2.0648805896971894,-0.13529221608894915,-1.5824834962951257,-0.6176893094910128,1.4222984313964844,11.22994528155024,-30.837823922613456,0.48239709340205894,1,0.6365222930908203,0.9043006896972656,1.8261613845825195,0.20631980895996094,0.5618972778320312,0,-0.0016961795164558424,-1.2321526942623269,36.1457405090332,-2.107133435749422,37.00614547729492,2.45159956550685,37.17295837402344,-0.0016961795164558424
7534,2010-01-26,36.04916763305664,36.23353958129883,35.970149993896484,36.06672668457031,2786905.0,-0.0050884332685330325,-1.9999782755099824,0.07692307692307693,30.845803407856394,36.285069121125254,1.0024151458561619,1.3277616346382857,1.8340613143736206,-0.06777982967042817,9.141000495030498,0.26338958740234375,-0.2815357682164361,-1.198857116699216,-2.2983211980883453,-0.09939303531008647,-1.7485891573937806,-0.6491250760046512,1.5424035644531244,4.687560110705532,-38.55364349133517,0.5497320406945635,1,0.7813854217529297,1.049163818359375,2.054431915283203,0.39069175720214844,0.5706748962402415,1,0.028738402338267743,2.1249847248435145,36.23353958129883,-1.2321526942623269,36.1457405090332,-2.107133435749422,37.00614547729492,0.028738402338267743
7535,2010-01-27,36.01404571533203,36.189640045166016,35.759437561035156,35.7857780456543,4096983.0,-0.0009742781881155738,-2.0624991513801954,-13.0,31.313123555118466,34.9312157211645,0.9610508100487678,1.2798345280549412,1.8426231388567231,0.013972694028545618,10.186992183637091,0.4302024841308594,-0.34008441159087965,-1.1395978927612305,-2.32363194795947,0.044436162437008875,-1.7316149203603501,-0.5475808651621108,1.4802402099609395,13.42586446201195,-30.165000055418353,0.5920170275991191,1,0.711151123046875,0.9789295196533203,1.9073772430419922,0.4258136749267578,1.8964004516601562,2,0.016821126367009276,-1.9999782755099824,36.04916763305664,2.1249847248435145,36.23353958129883,-1.2321526942623269,36.1457405090332,0.016821126367009276
7536,2010-01-28,35.71554183959961,36.15452194213867,35.46092987060547,35.7857780456543,4972760.0,-0.008288540479231443,-1.3939250306118418,-0.3076923076923077,28.971986335788202,33.3388072749052,1.1091835393636131,1.478508536516756,2.105172967642268,0.35588221747330806,11.090997492034289,0.6935920715332031,-0.4321398529798728,-1.3266006469726577,-2.6122745368782745,-0.04092675706704085,-1.9694375919254696,-0.6837637020198457,1.6399562165527328,14.796054090002217,-29.391805134420643,0.6428369449528093,1,0.8604011535644531,1.1281795501708984,2.1049137115478516,0.8165035247802734,2.168567657470703,3,0.0228613480315063,-2.0624991513801954,36.01404571533203,-1.9999782755099824,36.04916763305664,2.1249847248435145,36.23353958129883,0.0228613480315063
7537,2010-01-29,35.81211471557617,36.15452194213867,35.68920135498047,35.70676040649414,4173866.0,0.002703945425503562,-5.62508146860743,-1.5,31.177820524784536,33.066523096373864,0.8685946258560691,1.2765932941750293,1.9608563036250857,0.29306311315661304,12.1720920890477,0.4653205871582031,-0.47138132276339206,-1.1215991973876953,-2.439373744437333,0.19617534966194228,-1.780486470912514,-0.4627119238628765,1.3539265220214816,34.187961185239104,-11.873263075309573,0.6588872735248205,1,0.7638282775878906,1.031606674194336,1.9381036758422852,0.9877090454101562,2.528533935546875,4,0.02892863187852579,-1.3939250306118418,35.71554183959961,-2.0624991513801954,36.01404571533203,-1.9999782755099824,36.04916763305664,0.02892863187852579
7538,2010-02-01,36.05794525146485,36.136962890625,35.741878509521484,36.0228271484375,3638649.0,0.006864451815847605,3.090887545917763,0.33333333333340076,32.57919441645578,31.658048822890887,0.5113779170774606,0.9589194281550277,1.6671730043958632,0.08023514366552575,12.941263969405215,0.3950843811035156,-0.5418142931974685,-0.7989469528198185,-2.1335848241592714,0.5356909185196344,-1.466265888489545,-0.1316280171500921,0.9375848494335841,77.27257017305743,32.28142071401024,0.667318935669726,2,0.5004386901855398,0.785776138305657,1.6922731399536062,0.8208961486816335,2.4670753479003764,0,0.018991948477705023,-5.62508146860743,35.81211471557617,-1.3939250306118418,35.71554183959961,-2.0624991513801954,36.01404571533203,0.018991948477705023
7539,2010-02-02,36.15452194213867,36.365234375,35.71554183959961,36.365234375,4142999.0,0.0026783747659580026,5.166627441751,-6.000108624808693,36.643017748501045,31.673591674890893,0.19745566845411133,0.7886861004545267,1.5285398328195967,0.021903451868823254,13.720559949719089,0.6496925354003906,-0.6102428770726149,-0.6299383163452177,-1.951218080506365,0.6913414478159297,-1.2905781984257914,0.030701565735355985,0.6875481357304665,76.69895131149339,29.253766879474313,0.6606398820805739,2,0.40386199951171875,0.6891994476318359,1.584721565246582,0.7638282775878906,2.414398193359375,1,0.01772710251895737,3.090887545917763,36.05794525146485,-5.62508146860743,35.81211471557617,-1.3939250306118418,35.71554183959961,0.01772710251895737
7540,2010-02-03,35.82089614868164,36.01404571533203,35.5662841796875,35.873573303222656,3141704.0,-0.009227774992875415,1.6842448288873388,0.24999547404819233,28.837234681071564,31.13058053448341,0.35662509688389576,1.0517716743359955,1.8258377008114977,0.3940449196419564,15.235523877524571,0.5882377624511719,-0.6556784188025233,-0.8845474243164091,-2.2391213013582956,0.4700264527254774,-1.5618343628373523,-0.20726048579546585,0.8830599084611279,39.80587029334593,-2.7531726524884803,0.6772869385209432,2,0.5004386901855469,1.0228252410888672,1.9183473587036133,1.1018428802490234,2.642669677734375,2,0.022303919402213213,5.166627441751,36.15452194213867,3.090887545917763,36.05794525146485,-5.62508146860743,35.81211471557617,0.022303919402213213
7541,2010-02-04,35.452152252197266,35.8999137878418,35.452152252197266,35.61018371582031,4410778.0,-0.01029410026353983,-4.666739083206604,3.0,26.95654309419811,30.890869682810653,0.5383687093772735,1.342767706833314,2.1529367372621664,0.7982895950098055,16.75034791942327,0.44776153564453125,-0.7902113163867881,-1.1602272033691392,-2.592450487235638,0.27199608049735957,-1.8763388453023921,-0.44411556143588626,1.1275011862917736,0.0,-38.13329437834697,0.7161116419332495,2,0.5179977416992188,1.3871803283691406,2.2322187423706055,1.5100955963134766,3.388935089111328,3,0.06934117560218245,1.6842448288873388,35.82089614868164,5.166627441751,36.15452194213867,3.090887545917763,36.05794525146485,0.06934117560218245
7542,2010-02-05,35.36435317993164,35.5575065612793,34.872695922851555,35.399471282958984,4745530.0,-0.002476551258187243,2.899958723469007,0.2222222222222222,27.740516959828227,30.5628045248447,0.5628627377504927,1.3475311219747894,2.1748522463044466,0.9215794632943073,18.61316535461606,0.6848106384277415,-0.8699951424785013,-1.1514501571655273,-2.648631054147465,0.34573073981641045,-1.9000406056564927,-0.402859708674562,1.0800001162023847,32.94101109236857,-4.842109870150942,0.7485904484909677,2,0.2546119689941406,1.185251235961914,2.3617210388183594,1.5978946685791016,3.485515594482422,4,0.0712513050731709,-4.666739083206604,35.452152252197266,1.6842448288873388,35.82089614868164,5.166627441751,36.15452194213867,0.0712513050731709
7543,2010-02-08,35.46971130371094,35.61896514892578,35.136085510253906,35.33801651000977,3460738.0,0.002979218176089482,1.2448947018399468,-3.750054312404751,18.227927467124303,29.160818309207805,0.37745461208115927,1.1620759169600134,2.010552356507951,0.8487599456375108,20.423122117386207,0.482879638671875,-0.9336432622741384,-0.9574178695678697,-2.483011035122452,0.5681752959867126,-1.7202144523451608,-0.19462128679057855,0.7546099601635419,40.000000000000284,9.445648941039899,0.7627965827772927,2,0.14925384521484375,1.0798931121826172,2.2563629150390625,1.4925365447998047,3.766460418701172,0,0.08094053325750483,2.899958723469007,35.36435317993164,-4.666739083206604,35.452152252197266,1.6842448288873388,35.82089614868164,0.08094053325750483
7544,2010-02-09,35.73310089111328,36.07550430297852,35.513607025146484,35.856014251708984,3358000.0,0.007425760676399662,1.0000135780090313,-0.933319815775041,27.71747087243378,28.76130134446506,0.07209792468855625,0.8080441126106876,1.6897832664270709,0.6103784204779146,22.172000036123286,0.6057929992675852,-0.9029435036512794,-0.6101829528808622,-2.092026656499371,0.8716607507376466,-1.3511048046901166,0.1307388989283922,-0.8604049682617259,71.53300413245394,42.20369421852419,0.7409218518092547,2,-0.1141357421875,0.8165035247802734,2.012727737426758,1.229146957397461,3.5294113159179688,1,0.07813258963333602,1.2448947018399468,35.46971130371094,2.899958723469007,35.36435317993164,-4.666739083206604,35.452152252197266,0.07813258963333602
7545,2010-02-10,35.71554183959961,35.82089614868164,35.38191223144531,35.627742767333984,2091774.0,-0.0004913945634659189,1.941190001533507,-0.7143167499456876,29.059910526615482,28.771070699001424,0.047898313782411606,0.7514187389624425,1.6618785029265126,0.6539384199543719,23.822630601236224,0.4389839172363281,-0.8856923034147144,-0.5561880111694322,-2.0126904871426134,0.9003144648037491,-1.2844392491560228,0.17206322681715847,-0.818789749145516,70.07316632255953,40.35477452524876,0.7282512379865895,2,-0.09657669067382812,0.5662841796875,2.1290578842163086,1.2467060089111328,3.4416122436523438,2,0.07989178237063044,1.0000135780090313,35.73310089111328,1.2448947018399468,35.46971130371094,2.899958723469007,35.36435317993164,0.07989178237063044
7546,2010-02-11,35.90869140625,36.09306335449219,35.29411697387695,35.61018371582031,2630407.0,0.0054079976587737555,1.394738045690503,3.399895724713243,45.090935519598816,30.316972365091907,-0.12848306045847835,0.4630780394314229,1.426836439992087,0.48663486895016916,25.501464678298063,0.7989463806152344,-0.8522335192824073,-0.28753356933593466,-1.6469978717618687,1.0719307330899994,-0.9672657205489017,0.3921985818770324,-0.9883642715454215,84.8920953262148,49.754492957833925,0.679732151212967,2,-0.28972625732421875,0.3731346130371094,1.927128791809082,1.0535564422607422,3.450397491455078,3,0.0711491931371615,1.941190001533507,35.71554183959961,1.0000135780090313,35.73310089111328,1.2448947018399468,35.46971130371094,0.0711491931371615
7547,2010-02-12,35.63652420043945,35.75065612792969,35.37313461303711,35.37313461303711,3429871.0,-0.007579424232740939,-1.8666396315499811,0.8823544446148341,38.5135016117384,30.976339831234412,0.12980796832487584,0.6357701523310553,1.6420464361093892,0.7861315860174258,27.375097341292243,0.5355567932128906,-0.8264675592526629,-0.4758552551269517,-1.7493243122076336,0.7976138019537302,-1.1125897836672891,0.1608792734133857,-0.6692876169433717,52.293654779842626,13.54812059084805,0.6367345285403407,2,-0.017559051513671875,0.6453018188476562,2.129058837890625,1.325723648071289,3.7928009033203196,4,0.08992356052585015,1.394738045690503,35.90869140625,1.941190001533507,35.71554183959961,1.0000135780090313,35.73310089111328,0.08992356052585015
7548,2010-02-16,36.2598762512207,36.30377578735352,35.69798278808594,35.8999137878418,2762075.0,0.017491943021018974,1.7058733323109412,1.3666541146482056,53.46816889522909,32.84580106975975,-0.516168514680956,-0.05760830747526313,0.9689383812820722,0.18517957990105316,28.13615682853295,0.6672515869140696,-0.7439836941208995,0.19007797241211222,-0.9967299598944237,1.3768859047186481,-0.40332599374115574,0.7834819385653802,-1.2476065968847792,95.65204249724124,50.42561784281982,0.5934039661532682,2,-0.6716403961181641,0.02194976806640625,1.505706787109375,0.7023715972900391,2.6690101623535156,1,0.07142860900155901,-1.8666396315499811,35.63652420043945,1.394738045690503,35.90869140625,1.941190001533507,35.71554183959961,0.07142860900155901
7549,2010-02-17,36.400352478027344,36.43547058105469,36.215980529785156,36.30377578735352,2425842.0,0.003874150750911909,1.6315717258569828,0.268296560055935,56.14530563896177,35.880031176192,-0.69074582612771,-0.3144710214633477,0.7965778730833151,0.06772708740741962,28.865654817665447,0.21949005126953125,-0.6700174495941198,0.3942064285278306,-0.5401824189684277,1.328595276024089,-0.07298799522029498,0.8614008522759562,-1.3105924557103634,96.92311805854966,45.70476701301998,0.4671944237481287,2,-0.7462692260742188,-0.11852645874023438,1.3630352020263672,0.5618953704833984,2.2124671936035156,2,0.07790636769510884,1.7058733323109412,36.2598762512207,-1.8666396315499811,35.63652420043945,1.394738045690503,35.90869140625,0.07790636769510884
7550,2010-02-18,36.16329956054688,36.65496063232422,36.09306335449219,36.62862014770508,4233891.0,-0.006512379725541306,1.1694810407169842,-4.818145909863219,57.264893784266015,39.24762569731065,-0.4470246248519345,-0.1654186664129682,0.9841827428373904,0.3360515093854346,29.015577308363888,0.5618972778320312,-0.622429904129568,0.20763645172119993,-0.5545512087511923,0.9698241121935922,-0.1734573785149962,0.5887302819573961,-0.9658826935308866,63.87086284854161,7.71299165347282,0.38109383023619453,2,-0.3994712829589915,0.11852645874022727,1.5430202484130788,0.7989482879638601,2.6777877807617116,3,0.08570049426202031,1.6315717258569828,36.400352478027344,1.7058733323109412,36.2598762512207,-1.8666396315499811,35.63652420043945,0.08570049426202031
7551,2010-02-19,36.4881477355957,36.65496063232422,35.97892761230469,36.22475814819336,4293802.0,0.008982813487606212,1.2647088892296683,-0.566038973282733,60.21219853447942,42.855590316716345,-0.6810859241416978,-0.5597630355985217,0.6072640716086255,0.04846628789327667,29.531891268636144,0.6760330200195312,-0.5959497103561802,0.5583845138549819,-0.07838830851191148,1.1951573362218753,0.2399981026715352,0.8767709250384286,-1.1449764920488832,86.9863074849043,26.89069904490821,0.3183864111834481,2,-0.5926246643066406,-0.20632171630859375,1.207198143005371,0.47410011291503906,2.6163291931152344,4,0.07314721391167045,1.1694810407169842,36.16329956054688,1.6315717258569828,36.400352478027344,1.7058733323109412,36.2598762512207,0.07314721391167045
7552,2010-02-22,36.52326583862305,36.81299209594727,36.38279342651367,36.496925354003906,3410963.0,0.0009624523360796111,-2.3793506435132334,0.10000579323928975,57.50706820556809,47.21993928765454,-0.5973410779941588,-0.5956890022191246,0.543751107592783,0.03759564970133056,28.837832667391766,0.43019866943360086,-0.5034601516773733,0.5746263504028306,-0.10970984407517648,1.2589625448808377,0.23245825316382707,0.9167944476418342,-1.0489156561984885,74.0157992151706,15.428177297407657,0.3421680972390032,2,-0.4697113037109375,-0.2414398193359375,1.1347665786743164,0.4389820098876953,2.625110626220703,0,0.07764429039867426,1.2647088892296683,36.4881477355957,1.1694810407169842,36.16329956054688,1.6315717258569828,36.400352478027344,0.07764429039867426
7553,2010-02-23,36.17208099365234,36.66373825073242,36.01404571533203,36.52326583862305,3778519.0,-0.009615373568245822,1.0555672896463077,-13.332512671977097,50.26177653167411,49.72486213868124,-0.15203573176751917,-0.26281944827786674,0.8601766505192572,0.4183814768500511,28.07666697134928,0.6496925354003906,-0.3684431998313471,0.22651443481444744,-0.45296993842421784,0.9059988080531127,-0.1132277518048852,0.5662566214337801,-0.5370937816050514,23.15808731047941,-31.76965296731273,0.33974218661933414,2,-0.11852645874022727,0.10974502563477273,1.442053794860847,0.7901668548584055,2.8709373474121165,1,0.09004856841603992,-2.3793506435132334,36.52326583862305,1.2647088892296683,36.4881477355957,1.1694810407169842,36.16329956054688,0.09004856841603992
7554,2010-02-24,37.08516311645508,37.08516311645508,36.1457405090332,36.17208099365234,4643134.0,0.025242731347498992,1.0576957624321626,-2.600004344945167,66.07140432514844,53.83725033851824,-0.9534209490825845,-1.1534456235023,-0.08116774569928964,-0.4585083632576783,27.1646884505774,0.939422607421875,-0.20075877672540088,1.087796783447267,0.23835695397681178,1.9372366129177223,0.6630768687120394,1.5125166981824947,-1.3088153183397964,100.0,41.37657272212069,0.4247199147352268,2,-0.8955230712890625,-0.8033370971679688,0.2655830383300781,-0.12291526794433594,1.7032470703125,2,0.04971592793941526,1.0555672896463077,36.17208099365234,-2.3793506435132334,36.52326583862305,1.2647088892296683,36.4881477355957,0.04971592793941526
7555,2010-02-25,36.61984252929688,36.78665542602539,36.00526809692383,36.7164192199707,4149605.0,-0.012547351772378423,5.592620009333612,-0.10576999402570172,64.48798422571701,55.992477972531375,-0.3870365006557108,-0.6750219665608412,0.35442933384971553,0.04557265241986386,25.806550583616616,1.07989501953125,-0.010713431158592357,0.592186355590826,-0.30179374987984886,1.4861664610615009,0.14519630285548857,1.0391764083261634,-0.6602605866140294,57.93657088274608,-7.767626963675895,0.44699005273533854,2,-0.39069366455078836,-0.3555755615234446,0.7330980300903249,0.47410011291503196,2.3529396057128906,3,0.054423421966917074,1.0576957624321626,37.08516311645508,1.0555672896463077,36.17208099365234,-2.3793506435132334,36.52326583862305,0.054423421966917074
7556,2010-02-26,36.53204727172852,36.81299209594727,36.286216735839844,36.70763778686523,3740248.0,-0.0023974777471563735,1.7272924772381013,1.8181459098629245,64.48804527064519,58.878538379076566,-0.22520172042064956,-0.5511789994885845,0.40916985895577085,0.17425426078913375,24.000591214572907,0.526775360107429,0.12129671728506253,0.46356582641602273,-0.44485825769507414,1.3719899105271196,0.009353784360477846,0.9177778684715676,-0.5267791748046946,48.78059119425827,-20.19763499823953,0.45421204205554805,2,-0.14047431945801492,-0.26778030395508523,0.7221231460571218,0.7330970764160085,2.3529396057128835,4,0.06320587653917209,5.592620009333612,36.61984252929688,1.0576957624321626,37.08516311645508,1.0555672896463077,36.17208099365234,0.06320587653917209
7557,2010-03-01,36.84811019897461,36.87445068359375,36.505706787109375,36.59350204467773,3315971.0,0.008651662057020282,1.3999801375474836,-1.4500108624811485,66.25256266209209,60.299026575394684,-0.39261511263089943,-0.8281056284379673,0.06870403427095795,-0.09852912439591677,22.14011808201767,0.368743896484375,0.26292677775045803,0.7278289794921875,-0.235530904636704,1.691188863621079,0.24614903742774175,1.2095089215566333,-0.8428421020507812,78.04852201435595,5.181480653754804,0.4816799420644455,3,-0.31606483459472656,-0.820892333984375,0.40606021881103516,0.6584739685058594,1.7208099365234375,0,0.06123425916694947,1.7272924772381013,36.53204727172852,5.592620009333612,36.61984252929688,1.0576957624321626,37.08516311645508,0.06123425916694947
7558,2010-03-02,36.74275588989258,36.962249755859375,36.681297302246094,36.79543685913086,3260274.0,-0.002859150944597544,-2.1999478623566215,-0.20690998441806926,62.36557532220346,60.99016765131043,-0.23642346226906596,-0.7049601669957752,0.14821117990367583,0.04979126459005556,20.241475947651686,0.28095245361328125,0.33106049132388193,0.5882341384887724,-0.41370465857317384,1.5901729355507186,0.08726473995780282,1.089203537019742,-0.5863024902343739,68.29254507432317,-4.547304547152123,0.5009693985309723,3,-0.2107105255126953,-0.7638263702392578,0.27875423431396484,0.8340663909912109,1.7822647094726491,1,0.0654719690096226,1.3999801375474836,36.84811019897461,1.7272924772381013,36.53204727172852,5.592620009333612,36.61984252929688,0.0654719690096226
7559,2010-03-03,36.79543685913086,37.12906265258789,36.78665542602539,36.87445068359375,3735692.0,0.0014337783860347564,-6.090887545917763,1.4998551774076756,63.11301666827252,61.6399590828667,-0.25386465365931343,-0.745379474746457,0.08702752980659056,0.03759465034635667,19.057729203062618,0.3863067626953125,0.45205266679215583,0.6088693618774386,-0.4332610477614125,1.6509997715162896,0.08780415705800948,1.1299345666968676,-0.5089640991210942,70.31256364648536,-2.7583964598138238,0.5210652048194261,3,-0.2414417266845703,-0.7945575714111328,0.20851421356201172,0.7638263702392578,2.0632095336914062,2,0.06108315796163333,-2.1999478623566215,36.74275588989258,1.3999801375474836,36.84811019897461,1.7272924772381013,36.53204727172852,0.06108315796163333
7560,2010-03-04,36.61984252929688,37.041263580322266,36.47936630249024,36.89200973510742,5117413.0,-0.004772176792090521,-1.0317385876949443,3.444551730796994,58.67238424508812,61.46886860626767,-0.007486552440305161,-0.53425253567422,0.2496391811982832,0.24325026651828807,17.336173361944002,0.5618972778320241,0.4793044854759003,0.3933277130127024,-0.6510321723331032,1.437687598358508,-0.12885222966019683,0.9155076556856017,-0.19855538647461657,39.5832484713537,-30.670843764127483,0.5221799426729024,3,-0.05267715454102273,-0.6189632415771555,0.34459972381591086,0.899911880493157,2.1949081420898366,3,0.05921837746122982,-6.090887545917763,36.79543685913086,-2.1999478623566215,36.74275588989258,1.3999801375474836,36.84811019897461,0.05921837746122982
7561,2010-03-05,37.91044616699219,37.97190475463867,36.77787399291992,36.87445068359375,5564812.0,0.03524328747898875,1.0606052626381657,-3.806466985297309,72.21266203156839,63.10282347582326,-1.2014672549734016,-1.7193984832147748,-1.0508224470867873,-1.0157904706016296,15.910179240835678,1.3520622253417898,0.5208149221136011,1.5610166549682631,0.33716656759477104,2.7848667423417552,0.9490916112815171,2.172941698655009,-1.431079864501946,95.88227776925827,22.39148587243723,0.6119250436867453,3,-0.9218597412109375,-1.4881458282470703,-1.0513601303100586,-0.4960479736328125,0.6760330200195312,4,0.02802224915365259,-1.0317385876949443,36.61984252929688,-6.090887545917763,36.79543685913086,-2.1999478623566215,36.74275588989258,0.02802224915365259
7562,2010-03-08,37.88410949707031,37.96312713623047,37.62950134277344,37.901668548583984,3948799.0,-0.000694707464160782,3.7499253224711473,-0.01694896531408793,67.96117733510967,65.06942356509387,-1.0748238488511461,-1.5753794929231617,-1.038815523791989,-0.9559011913845694,13.64461076170485,0.33362579345703125,0.5831181030437591,1.4086921691894503,0.09624154019964237,2.721142798179258,0.7524668546945463,2.0649174836843542,-1.404743194580071,94.11772223074168,22.462302945532414,0.6562253144949024,3,-0.8955230712890625,-1.4618091583251953,-1.1742773056030273,-0.6189651489257812,0.9043006896972656,0,0.02641945115401212,1.0606052626381657,37.91044616699219,-1.0317385876949443,36.61984252929688,-6.090887545917763,36.79543685913086,0.02641945115401212
7563,2010-03-09,38.34064865112305,38.70061492919922,37.8402099609375,37.88410949707031,5927926.0,0.012050940621635586,-2.1612880619503136,-26.000217249619812,70.05443401009836,65.5119824189772,-1.3314147337901474,-1.9033952897339361,-1.5015614162136544,-1.3739297136983168,11.782881620812628,0.8604049682617188,0.626167345746488,1.721684455871582,0.253600790981352,3.189768120761812,0.987642623426467,2.455726288316697,-1.592625427246091,83.79441752950001,14.701711232379097,0.7340418324451148,3,-0.9877071380615234,-1.5539932250976562,-1.6308164596557617,-1.0755043029785156,0.8867416381835938,1,0.005953772103652444,3.7499253224711473,37.88410949707031,1.0606052626381657,37.91044616699219,-1.0317385876949443,36.61984252929688,0.005953772103652444
7564,2010-03-10,38.52502059936523,38.56013870239258,37.96312713623047,38.08604049682617,5221404.0,0.004808785316071651,1.344825002996524,0.9615387829109379,74.67893243489956,66.64430999777525,-1.4416710554680066,-1.968821654602955,-1.6960694224977786,-1.5309446909193412,11.116098956660329,0.5970115661621094,0.6924071430780145,1.7664604187011648,0.1315718976031235,3.401348939799206,0.9490161581521477,2.583904679250182,-1.3864790344238216,92.09479174359001,21.418650680082834,0.8174442605490199,3,-1.031604766845696,-1.7383651733398366,-1.823967933654778,-1.259876251220696,0.359966278076179,2,0.0,-2.1612880619503136,38.34064865112305,3.7499253224711473,37.88410949707031,1.0606052626381657,37.91044616699219,0.0
7565,2010-03-11,38.56892013549805,38.59526062011719,38.24407577514648,38.47234344482422,4325466.0,0.0011395071423672132,3.7057530605465208,0.22000243317460122,73.09944591346365,67.60113229142175,-1.31869343008227,-1.8846180431652613,-1.7543325453026881,-1.5476551994192818,10.23364063386635,0.35118484497071023,0.8258927848129929,1.6676910400390597,-0.0781922251416205,3.41357430521974,0.7947494074487196,2.5406326726293997,-1.1179638977050814,93.15067406033312,23.52403395983326,0.8729416325903399,3,-0.9789295196533203,-1.7822647094726562,-1.8678674697875977,-1.3037757873535156,0.6935920715332031,3,0.007511910012164558,1.344825002996524,38.52502059936523,-2.1612880619503136,38.34064865112305,3.7499253224711473,37.88410949707031,0.007511910012164558
7566,2010-03-12,38.463565826416016,38.57770156860352,38.33187103271485,38.49868392944336,3051267.0,-0.002731585657879676,1.545443772958694,-0.3636291819725876,71.2092629935602,68.15187677269599,-1.0175457509726726,-1.6633245445042846,-1.666277302014997,-1.4122241412789194,10.005663755084798,0.24583053588867188,0.820694196901357,1.4345930099487276,-0.3781055085755938,3.247291528473049,0.5282437506865705,2.3409422692108848,-0.7626778503418024,77.86891084313321,8.434055446989575,0.9063492592621595,3,-0.8735752105712891,-1.676910400390625,-1.881037712097168,-1.1984214782714844,1.0711135864257812,4,0.009130324696248415,3.7057530605465208,38.56892013549805,1.344825002996524,38.52502059936523,-2.1612880619503136,38.34064865112305,0.009130324696248415
7567,2010-03-15,38.841087341308594,38.93766403198242,38.51624298095703,38.78841018676758,3343990.0,0.009815042021748877,2.428549260586875,-1.5,79.00767662964637,70.00099914018965,-1.209863452643205,-1.8851092167743815,-2.058199976589812,-1.7598318191552167,9.921445098697612,0.47409820556640625,0.8725538940528921,1.6518863677978501,-0.20846420879605176,3.512236944391752,0.7217110795008992,2.582061656094801,-0.9402539746093765,91.19993326172873,15.254095323060596,0.9301752882969521,3,-1.1325721740722656,-1.9359073638916016,-2.4363460540771484,-1.580331802368164,0.7199325561523438,0,-0.006555124269811419,1.545443772958694,38.463565826416016,3.7057530605465208,38.56892013549805,1.344825002996524,38.52502059936523,-0.006555124269811419
7568,2010-03-16,38.84986877441406,39.02545928955078,38.58647918701172,39.02545928955078,2639860.0,0.00022608618106656486,4.000043449923963,-3.3333333333333335,73.87178373089814,71.19641770270361,-0.9927125719723264,-1.7812307131425058,-2.069123722137647,-1.72965319195265,11.156967703284955,0.4389801025390625,0.9429116366321821,1.5311681747436552,-0.4153842601873663,3.4777206096746767,0.5578919572781444,2.504444392209166,-0.7416692746582072,83.47122276324671,10.131518292948627,0.973276217465511,3,-1.0974559783935547,-1.7690963745117188,-2.7655839920043945,-1.8788414001464844,0.7199287414550781,1,-0.0015819509714010138,2.428549260586875,38.841087341308594,1.545443772958694,38.463565826416016,3.7057530605465208,38.56892013549805,-0.0015819509714010138
7569,2010-03-17,39.23617172241211,39.42932510375977,38.84986877441406,38.858646392822266,3099219.0,0.009943481411511579,-1.9333577939132138,-2.150032587442972,86.16512712673243,74.2511669117752,-1.1134823862156011,-2.0492544359006786,-2.453407373560701,-2.0758962100916634,12.887913781327754,0.5794563293457102,0.998163580648054,1.7756801605224624,-0.29818244513201364,3.8495427661769384,0.7387488576952208,2.812611463349704,-0.9445202646972675,83.70356542841103,8.067833842918972,1.0369313028272398,3,-1.1325721740722656,-1.87445068359375,-3.1518869400024414,-2.2651443481445312,0.6935920715332031,2,-0.00022380963075596672,4.000043449923963,38.84986877441406,2.428549260586875,38.841087341308594,1.545443772958694,38.463565826416016,-0.00022380963075596672
7570,2010-03-18,39.26251220703125,39.394203186035156,39.06057739257813,39.13959503173828,1961130.0,0.0006713316682751547,-1.3749626612356431,0.3255865650829578,88.39512636289234,76.04921850414452,-0.810802962675865,-1.9304816172216661,-2.470871013713605,-2.071429901261361,14.62728104173299,0.33362579345702414,1.098329767973496,1.6470600128173842,-0.4811277200294626,3.775247745664231,0.5829661463939644,2.711153879240804,-0.7433260201074248,84.80001112304456,5.529044299911007,1.064093866423422,3,-0.7330989837646484,-1.9007911682128906,-3.178227424621582,-2.291484832763672,0.5355567932128906,3,-0.00961541451038972,-1.9333577939132138,39.23617172241211,4.000043449923963,38.84986877441406,2.428549260586875,38.841087341308594,-0.00961541451038972
7571,2010-03-19,39.15715408325195,39.70149230957031,38.71817398071289,39.5346794128418,4858291.0,-0.0026834279789266224,1.7654271982148222,-3.071379802619328,84.51445006283643,77.88847102944749,-0.5699365779445174,-1.7021879641844535,-2.354846958181824,-1.9267331967774908,16.37185755310665,0.9833183288574219,1.203325674433387,1.4082515716552706,-0.7567071128995977,3.573210256210139,0.3257722293778329,2.4907309139327083,-0.4559401129609384,54.07394771906561,-24.304399633982477,1.0824793422774357,3,-0.3863029479980469,-1.6593494415283203,-3.206758499145508,-2.186126708984375,-0.15803146362304688,4,0.0026906481394253223,-1.3749626612356431,39.26251220703125,-1.9333577939132138,39.23617172241211,4.000043449923963,38.84986877441406,0.0026906481394253223
7572,2010-03-22,39.35908889770508,39.411766052246094,38.75329208374024,39.10447692871094,4801796.0,0.0051570350088208095,2.6585314159150966,-0.6744235393973688,88.01019729550005,79.88355583893656,-0.6041785046772077,-1.7716081853180654,-2.5429833649709366,-2.0877558163902705,17.890850605470767,0.6584739685058523,1.367766663503744,1.4683952331542969,-0.729780533269448,3.666570999578042,0.3693073499424244,2.5674831163661693,0.3424034118652344,69.29153523507154,-9.934530029674676,1.0990878832118731,3,-0.5267791748046875,-1.8217754364013672,-3.408693313598633,-2.3880615234375,-0.6057968139648366,0,0.004461244405150833,1.7654271982148222,39.15715408325195,-1.3749626612356431,39.26251220703125,-1.9333577939132138,39.23617172241211,0.004461244405150833
7573,2010-03-23,39.42932510375977,39.50834274291992,39.13081741333008,39.49956130981445,3250364.0,0.0017844977620604663,7.599756690997567,-0.2758558693534817,88.07104527780062,81.3715683770367,-0.5629454415987283,-1.670979942471682,-2.596622194306107,-2.114293482901779,19.47919539825972,0.37752532958984375,1.3542818588939198,1.3757692337036218,-0.768263590031161,3.5198020574384046,0.30375282183622687,2.4477856455710167,0.27216720581053977,72.32155673058718,-7.700212636941544,1.0720164118673932,3,-0.4565410614013743,-1.7295875549316477,-3.4789295196533274,-2.4582977294921946,-0.45654296875,1,0.0033400215031478275,2.6585314159150966,39.35908889770508,1.7654271982148222,39.15715408325195,-1.3749626612356431,39.26251220703125,0.0033400215031478275
7574,2010-03-24,38.92888641357422,39.411766052246094,38.884986877441406,39.23617172241211,4508390.0,-0.012692043012875076,-1.6666666666666667,4.375027156202919,80.51046516082319,82.19501496007663,0.0009009991272108664,-1.0807421295706945,-2.09043676775336,-1.5695385347725903,20.90556607741875,0.5443382263183665,1.3777476176715595,0.783144378662108,-1.3440538188351567,2.9103425761593726,-0.2804547200865244,1.8467434774107403,0.7536418914794893,21.42870997901238,-61.07653779940702,1.0635990987486315,3,0.08779525756835938,-1.0886764526367188,-2.9938554763793945,-1.9578590393066406,-0.85162353515625,2,0.016463638221910326,7.599756690997567,39.42932510375977,2.6585314159150966,39.35908889770508,1.7654271982148222,39.15715408325195,0.016463638221910326
7575,2010-03-25,38.61281967163086,39.03424072265625,38.57770156860352,39.03424072265625,4693363.0,-0.008119079970218435,1.1666651580023741,1.3714324730301788,62.500050917257354,81.22732472937632,0.3619082799673805,-0.6405524664009477,-1.7636865175846879,-1.2139080169207261,22.420969327463876,0.45653915405272727,1.3443449763124633,0.3674287796020508,-1.6422746359250695,2.377132195129171,-0.6374229281615129,1.3722804873656145,1.0511239089965798,3.124968176648686,-74.47895689026339,1.0048517077635615,3,0.4960479736328125,-0.7726097106933594,-2.644865036010742,-1.6417922973632812,-0.2721710205078125,3,0.03410639610144872,-1.6666666666666667,38.92888641357422,7.599756690997567,39.42932510375977,2.6585314159150966,39.35908889770508,0.03410639610144872
7576,2010-03-26,38.841087341308594,39.01668167114258,38.6479377746582,38.6479377746582,2178793.0,0.005911706827394614,-2.8182213181126934,-0.4583291845066215,65.88917995905868,79.76971398819991,0.21548414306768393,-0.7240873733653785,-1.9871720228823264,-1.3945745149885056,23.966915048933064,0.40386199951171875,1.2772587818127903,0.4802444458007784,-1.374339447584859,2.3348283391864157,-0.44704750089204026,1.407536392493597,0.7794065588378913,28.301538764233225,-45.263160956500585,0.9272919466928199,3,0.2985095977783203,-1.0008773803710938,-2.8182601928710938,-1.9841957092285156,-1.2115859985351562,4,0.02463838487646486,1.1666651580023741,38.61281967163086,-1.6666666666666667,38.92888641357422,7.599756690997567,39.42932510375977,0.02463838487646486
7577,2010-03-29,39.10447692871094,39.20983123779297,38.78841018676758,38.94644546508789,3528280.0,0.006781210450877984,1.285734976154268,0.8181818181818182,63.55139680911103,78.62300433022357,-0.007391873268588256,-0.8535292358094111,-2.2392238341131474,-1.6173199740855182,25.58714805414133,0.4214210510253906,1.231082945848513,0.6308156967163114,-1.1071570216723075,2.3687884151049303,-0.238170662477998,1.4998020559106209,0.47430527817382995,56.60348742836966,-15.020025017491633,0.8689863591943097,3,0.03512001037597656,-1.2510967254638672,-3.0158023834228516,-2.2475852966308594,-1.6505699157714844,0,-0.002694175126651044,-2.8182213181126934,38.841087341308594,1.1666651580023741,38.61281967163086,-1.6666666666666667,38.92888641357422,-0.002694175126651044
7578,2010-03-30,39.14837646484375,39.24495315551758,38.86742782592773,38.97278213500977,2358300.0,0.0011226217451481002,1.047607717374476,1.111135249957712,61.63936481344568,75.89791962874726,-0.005023393000371357,-0.7462244281074675,-2.2645317586296443,-1.6228513753517717,27.136843620924743,0.37752532958985086,1.2047006521823391,0.5544342041015611,-1.0027201087355593,2.1115885169386814,-0.22414295231699555,1.3330113605201177,0.39036251650976794,68.4209563447595,-0.5877513711830744,0.7785771564185585,3,-0.008779525756835938,-1.2949962615966797,-2.9806861877441406,-2.3661117553710938,-2.7919235229492188,1,-0.010091973583075786,1.285734976154268,39.10447692871094,-2.8182213181126934,38.841087341308594,1.1666651580023741,38.61281967163086,-0.010091973583075786
7579,2010-03-31,39.04301834106445,39.174713134765625,38.86742782592773,39.0693588256836,3141248.0,-0.00269125142070481,1.5925878244637794,-0.15000760357155268,58.65379527015167,72.59332728510941,0.07828732222336043,-0.488916615846378,-2.1595373751888474,-1.4814510385297552,28.43583702775745,0.30728530883789773,1.1027235079029438,0.3366970062255845,-0.979752117410861,1.65314612986203,-0.32152755559263824,0.9949215680438073,0.4572791437790684,69.73633058153595,3.6252127154320704,0.6582245618182233,3,0.09657859802246094,-1.1896381378173828,-2.8753280639648438,-2.3485488891601562,-2.55487060546875,2,-0.0017989440632156795,1.047607717374476,39.14837646484375,1.285734976154268,39.10447692871094,-2.8182213181126934,38.841087341308594,-0.0017989440632156795
7580,2010-04-01,38.78841018676758,39.20983123779297,38.542579650878906,39.20983123779297,3068352.0,-0.006521221081646877,2.166674209987961,15.998986241849414,55.62305534571922,69.38317231654082,0.28895883555996704,-0.06694721199569642,-1.8921259267570036,-1.2121020362204291,30.200778008125344,0.6672515869140625,1.0480662274439254,-0.02633953094482422,-0.9029529176382951,0.8502738557486467,-0.4646462242915632,0.4119671624019148,0.6749834614263435,34.99997284423999,-28.40013205143039,0.4383066933467367,4,0.23705101013183594,-0.9350299835205078,-2.5526771545410156,-2.234415054321289,-1.4925346374511719,3,-0.018334015365038425,1.5925878244637794,39.04301834106445,1.047607717374476,39.14837646484375,1.285734976154268,39.10447692871094,-0.018334015365038425
7581,2010-04-05,38.97278213500977,39.23617172241211,38.73573303222656,38.96400451660156,3700383.0,0.004753274170156363,-1.1509415400759135,-0.020828618757541325,52.442995820660734,65.43126104155868,0.08457761258740248,-0.17671097586875106,-2.055910485524528,-1.3816328425129143,30.473772145104533,0.5004386901855469,0.9123149225264768,0.10491561889649148,-0.6629829268753369,0.8728141646683198,-0.2790336539894227,0.48886489178240566,0.4353626733452458,61.249816698620954,1.3097666844111373,0.38394927288591246,4,0.05267906188964133,-0.9789276123046946,-2.726074218750007,-2.4187870025634837,-1.6593475341796946,0,-0.016219870618856103,2.166674209987961,38.78841018676758,1.5925878244637794,39.04301834106445,1.047607717374476,39.14837646484375,-0.016219870618856103
7582,2010-04-06,38.884986877441406,39.00790023803711,38.71817398071289,38.94644546508789,4426040.0,-0.00225273261899106,2.1429103473960813,-7.001738374614063,50.632902690008294,61.27146742069287,0.10957176198353835,-0.010633032680644305,-1.9203858921918595,-1.2881879808837482,30.744971084530555,0.28972625732421875,0.7581244001893666,-0.032923507690426845,-0.645657037232894,0.5798100218520403,-0.33929027246166044,0.27344325708080675,0.4712240214650478,48.75002036682001,-7.874203563672623,0.3063667647712336,4,0.09218597412109375,-0.7945575714111328,-2.5570669174194336,-2.3353824615478516,-1.1150131225585938,1,-0.03228715335882815,-1.1509415400759135,38.97278213500977,2.166674209987961,38.78841018676758,1.5925878244637794,39.04301834106445,-0.03228715335882815
7583,2010-04-07,38.56892013549805,38.89376449584961,38.43722534179688,38.84986877441406,3085095.0,-0.008128246074495138,1.4762111666304198,4.5713487679225375,37.66237063955142,56.51056802944045,0.32492430012042917,0.34088967591402053,-1.5621089216955113,-0.9707755644610074,29.80897129360865,0.45653915405272727,0.6226517493064563,-0.3604038238525362,-0.9351914712001417,0.21438382349506924,-0.647797647526339,-0.07301000017873349,0.7384728885267577,16.483558458548046,-35.19863927154886,0.28739382367380123,4,0.2721691131591797,-0.47849082946777344,-2.2892885208129883,-2.019315719604492,-1.2993850708007741,2,-0.02890962771686101,2.1429103473960813,38.884986877441406,-1.1509415400759135,38.97278213500977,2.166674209987961,38.78841018676758,-0.02890962771686101
7584,2010-04-08,38.52502059936523,38.6479377746582,38.31431198120117,38.59526062011719,2925522.0,-0.001138210143778795,2.7999608959179683,0.2500101834376823,36.451592557552864,53.616294878362176,0.34141418426300163,0.4055836992017703,-1.4696952216607073,-0.9294167497869879,28.72446946491218,0.33362579345703125,0.4428676917300649,-0.4043033599853558,-0.9790910073329613,0.17048428736224963,-0.6916971836591586,-0.1169095363115531,0.7127590100813421,22.85690639741709,-23.618418349954005,0.28739382367380123,4,0.25461196899414773,-0.43459129333495383,-2.2695331573486257,-1.9754161834716726,-1.826160430908196,3,-0.05628985069268011,1.4762111666304198,38.56892013549805,2.1429103473960813,38.884986877441406,-1.1509415400759135,38.97278213500977,-0.05628985069268011
7585,2010-04-09,38.858646392822266,38.858646392822266,38.39332580566406,38.639156341552734,2444408.0,0.008659977029643384,3.240015294240328,-3.124857437679584,44.94047696019994,51.288661211822316,0.051770200815212775,0.09989821573473279,-1.7487975757698564,-1.2626877833961956,27.703326519662685,0.4653205871582031,0.2536795866958741,-0.08516387939452841,-0.6358029960551477,0.46547523726609086,-0.36048343772483804,0.19015567893578122,0.2867864537997633,59.04742199784822,12.974226448114592,0.27531955833031135,4,-0.07901382446289062,-0.7682170867919922,-2.581209182739258,-2.309041976928711,-1.8788375854492188,4,-0.06100311969859107,2.7999608959179683,38.52502059936523,1.4762111666304198,38.56892013549805,2.1429103473960813,38.884986877441406,-0.06100311969859107
7586,2010-04-12,38.81475067138672,38.89376449584961,38.656715393066406,38.89376449584961,2219114.0,-0.0011296255919932552,5.000193115434751,-0.3599881817233828,40.25154225049032,48.69978848308668,0.10229455589622205,0.18071833811427496,-1.6401411875041632,-1.221352478330381,26.655071452066093,0.23704910278320312,0.11227685112606878,-0.14661884307861328,-0.6534296014618661,0.36019191530463956,-0.4000242222702397,0.10678653611301314,0.24757008869322306,72.15212847871521,27.817279982473252,0.25340537919162576,4,-0.03511810302734375,-0.5750675201416016,-2.530728340148926,-2.265146255493164,-2.177349090576172,0,-0.03913138937641014,3.240015294240328,38.858646392822266,2.7999608959179683,38.52502059936523,1.4762111666304198,38.56892013549805,-0.03913138937641014
7587,2010-04-13,38.58647918701172,38.884986877441406,38.51624298095703,38.78841018676758,3100358.0,-0.005881049869612465,-1.1538564377945386,2.555641384637667,35.714258004197575,45.81922105983689,0.2786655292862861,0.40995585347725694,-1.351539654986432,-1.0030227948074497,24.974529855258062,0.368743896484375,0.0853773567872338,-0.3621599197387724,-0.8938711846163372,0.16955134513879244,-0.6280155521775512,-0.09630428729999352,0.4010406951803489,46.96971691902567,5.919915962140344,0.2658556324387807,4,0.18876266479492188,0.07901763916015625,-1.8810358047485352,-2.036874771118164,-2.0719947814941406,1,-0.032991986130990414,5.000193115434751,38.81475067138672,3.240015294240328,38.858646392822266,2.7999608959179683,38.52502059936523,-0.032991986130990414
7588,2010-04-14,38.78841018676758,38.79719161987305,38.40210723876953,38.50746154785156,3641839.0,0.005233206138792523,1.6470295068559673,-1.3913100972891281,47.35095193083775,44.5633495776909,0.02268959936966297,0.2141647927535928,-1.4974753412580526,-1.2148035651280367,23.065184370051266,0.3950843811035156,0.029439605873463393,-0.15715599060058594,-0.6919720433924397,0.3776600621912678,-0.4245640169965128,0.11025203579534093,0.13178890532540066,81.81830151415404,36.704986021829086,0.267408026395927,4,-0.0131683349609375,-0.017559051513671875,-2.0829668045043945,-2.2388057708740234,-3.3889389038085938,2,-0.026256204546176498,-1.1538564377945386,38.58647918701172,5.000193115434751,38.81475067138672,3.240015294240328,38.858646392822266,-0.026256204546176498
7589,2010-04-15,39.22739028930664,39.27128982543945,38.71817398071289,38.84986877441406,2900464.0,0.01131730072012127,1.3773538501897837,1.343738543632636,61.07589628232229,45.16922079286901,-0.43291234709739257,-0.23769359884904873,-1.8773180728389463,-1.6583771072975537,20.920699340147102,0.5531158447265625,-0.02628621014379462,0.2822631835937486,-0.2515618203797274,0.8160881875672246,0.015350681607010586,0.5491756855804866,-0.9130783081054688,94.9998479272484,42.73392968432794,0.2669125019867377,4,-0.4345893859863281,-0.39508056640625,-2.1575918197631836,-2.44073486328125,-3.5645294189453125,3,-0.0499104123463211,1.6470295068559673,38.78841018676758,-1.1538564377945386,38.58647918701172,5.000193115434751,38.81475067138672,-0.0499104123463211
7590,2010-04-16,38.884986877441406,39.40298461914063,38.81475067138672,39.06057739257813,5138712.0,-0.00872868190669751,-2.722258430492236,-0.465113929166896,50.75990290569755,44.98221046898422,-0.08422613467386952,0.07902820909063024,-1.4677813610891803,-1.3174179285820742,18.753923778922843,0.5882339477539134,-0.0885930570230613,-0.041263961791990766,-0.5541219325716753,0.47159400898769377,-0.2976929471818295,0.21516502359784795,-0.5515353393554676,48.24563409484137,-6.760321958458171,0.25642898538984205,4,-0.026338577270507812,0.08779716491699219,-1.7449512481689453,-2.0983314514160156,-3.5206336975097656,4,-0.056220327806067116,1.3773538501897837,39.22739028930664,1.6470295068559673,38.78841018676758,-1.1538564377945386,38.58647918701172,-0.056220327806067116
7591,2010-04-19,39.26251220703125,39.28884887695313,38.89376449584961,38.89376449584961,2975296.0,0.009708768342387097,-1.1428438421352478,-2.1000434499238776,52.63161238029172,45.20428932346015,-0.4652580873154193,-0.3058819747565451,-1.7605148336252157,-1.6943470765359336,17.40132347301709,0.40386199951172586,-0.12794695027968572,0.3309934616088839,-0.19387465196589915,0.8558615751836669,0.06855940482149236,0.5934275183962754,-0.8862793457031231,85.9650727587331,29.873956912846182,0.26243405678739223,4,-0.40386390686035156,-0.2546100616455078,-2.0741891860961914,-2.4758567810058594,-4.0210723876953125,0,-0.05813951454816513,-2.722258430492236,38.884986877441406,1.3773538501897837,39.22739028930664,1.6470295068559673,38.78841018676758,-0.05813951454816513
7592,2010-04-20,39.5346794128418,39.54346084594727,39.28884887695313,39.411766052246094,2873355.0,0.006931986531463208,2.6249830278339847,0.33332643666270106,55.97825637780247,47.239387738821385,-0.7102668155095699,-0.5947110359515335,-1.9401488916967793,-1.975404035981441,16.15468851293368,0.28094863891602273,-0.13255829244569384,0.5943811416625948,0.034680845315129716,1.15408143801006,0.3145309934888587,0.8742312898363309,-1.1173764812011697,99.2306124017788,42.852663154395565,0.2798501481737335,4,-0.6057929992675781,-0.5267772674560547,-2.3463563919067383,-2.7480239868164062,-4.495170593261719,1,-0.07328446505854669,-1.1428438421352478,39.26251220703125,-2.722258430492236,38.884986877441406,1.3773538501897837,39.22739028930664,-0.07328446505854669
7593,2010-04-21,39.56101989746094,39.56979751586914,39.28884887695313,39.48200225830078,2786222.0,0.0006662627599449689,4.818375730763006,0.6428726606871296,58.21733694645782,49.65780378203304,-0.649366172523699,-0.6436812776579188,-1.8751388436712588,-2.007066725845455,14.728971190274262,0.2809486389160085,-0.1371419541826171,0.6141368865966825,0.027749746355695493,1.2005240268376696,0.320943316476189,0.907330456717176,-1.0761474909619082,98.96930767576865,42.45189710452372,0.2931935701204918,4,-0.5794582366943359,-0.5531177520751953,-2.2541723251342773,-2.6558399200439453,-3.4240570068359375,2,-0.07700851747097881,2.6249830278339847,39.5346794128418,-1.1428438421352478,39.26251220703125,-2.722258430492236,38.884986877441406,-0.07700851747097881
7594,2010-04-22,39.56979751586914,39.60491561889648,39.095699310302734,39.37664413452149,2598629.0,0.000221875432710128,2.866639631550136,2.444433716327032,63.444140487579354,51.713766396186315,-0.5524531636012711,-0.6345133722982155,-1.7990716153857989,-2.0213097546029033,13.691912923779348,0.5092163085937429,-0.1275867924766203,0.5908689498901367,-0.058089271556340805,1.2398271713366142,0.26638983916689796,0.9153480606133755,-0.9981311006205047,95.55559846864722,34.81618467637334,0.32447911072323904,4,-0.5662860870361328,-0.5618953704833984,-2.153204917907715,-2.6207199096679688,-3.6786651611328125,3,-0.10539164955892644,4.818375730763006,39.56101989746094,2.6249830278339847,39.5346794128418,-1.1428438421352478,39.26251220703125,-0.10539164955892644
7595,2010-04-23,39.92976379394531,39.964881896972656,39.3064079284668,39.61369705200195,3341826.0,0.009096995705671906,2.4091066191355526,1.6363510684520886,65.5271187804438,54.52216378840337,-0.8319964472793515,-0.938896495110626,-2.0676948229078675,-2.378115003549347,13.614823600633052,0.6584739685058594,-0.03690379566091195,0.8849880218505888,0.13331872309649384,1.6366573206046837,0.5091533724735413,1.2608226712276362,-1.2547724583318924,96.72135818253695,34.55746290691409,0.3758346493770462,4,-0.7462692260742188,-0.7901668548583984,-2.197103500366211,-2.7787532806396484,-4.381038665771484,4,-0.10686020948190511,2.866639631550136,39.56979751586914,4.818375730763006,39.56101989746094,2.6249830278339847,39.5346794128418,-0.10686020948190511
7596,2010-04-26,39.79806900024414,40.15803146362305,39.72783279418945,39.90342330932617,2764353.0,-0.0032981611005958866,-2.5000155178299868,-0.3333293102407821,64.60676420009683,57.73244225461439,-0.6103323445491,-0.771380084667868,-1.85053070791038,-2.2428714161793906,13.653068220061918,0.43019866943359375,0.06736582820499137,0.7054441452026339,-0.11070251418460941,1.5215908045898772,0.29737081550901223,1.1135174748962555,-0.9682907972676134,66.11582712112724,2.162008265522857,0.408073329693623,4,-0.5179996490478516,-0.5618972778320312,-1.8525018692016602,-2.6470584869384766,-3.3889389038085938,0,-0.11140530009848726,2.4091066191355526,39.92976379394531,2.866639631550136,39.56979751586914,4.818375730763006,39.56101989746094,-0.11140530009848726
7597,2010-04-27,38.999122619628906,39.736610412597656,38.87620544433594,39.49956130981445,5438953.0,-0.020075003654331347,-1.3058717687892,4.750054312404953,55.96108367770449,58.68912355982181,0.28307102374238724,0.020310028466468566,-0.9648625355826894,-1.4504532542688082,12.624115072869028,0.9218635559082031,0.10663204597662457,-0.08823451995849751,-0.9054184167512176,0.7289493768342226,-0.4968264683548611,0.3203574284378661,1.1589088439941406,9.589224547129215,-57.87547101019165,0.408591948396361,4,0.4389801025390625,0.23704910278320312,-0.8647947311401367,-1.7120285034179688,-2.1597900390625,1,-0.0963530086802944,-2.5000155178299868,39.79806900024414,2.4091066191355526,39.92976379394531,2.866639631550136,39.56979751586914,-0.0963530086802944
7598,2010-04-28,38.75329208374024,39.13959503173828,38.59526062011719,39.13081741333008,5075270.0,-0.006303488883232844,1.7555615634172717,0.7543887732778258,52.99540877518635,57.79129161458448,0.5849052175786298,0.24772521476320009,-0.6534743390343252,-1.2120859694501291,11.547933977372516,0.5443344116210938,0.16189276004569564,-0.31431083679198224,-1.144285059050688,0.5156633854667234,-0.7292979479213315,0.10067627433736703,1.4047393798828054,10.112260814165968,-60.39276076841513,0.4149871111293527,4,0.6233539581298757,0.4828796386718679,-0.5684804916381907,-1.466197967529304,-3.2309036254882884,2,-0.09583142655687715,-1.3058717687892,38.999122619628906,-2.5000155178299868,39.79806900024414,2.4091066191355526,39.92976379394531,-0.09583142655687715
7599,2010-04-29,38.97278213500977,39.1922721862793,38.45478439331055,38.80596923828125,5104998.0,0.0056637782099968614,1.4347847989672868,-0.4418588202009042,51.54395206317829,57.878408187637895,0.3637534664345594,0.023930370568614023,-0.8080332406406185,-1.4292874012815275,10.505246181611312,0.73748779296875,0.26378961778977583,-0.09130897521971804,-0.922314918482229,0.739696968042793,-0.5068119468509735,0.32419399641153746,1.1227384948730403,30.412366516161814,-39.82590866078796,0.4155029716312557,4,0.33362579345702414,0.26338958740233664,-0.636521339416511,-1.6856880187988352,-3.845478057861328,3,-0.07276409558242236,1.7555615634172717,38.75329208374024,-1.3058717687892,38.999122619628906,-2.5000155178299868,39.79806900024414,-0.07276409558242236
7600,2010-04-30,38.07726287841797,39.14837646484375,38.04214096069336,39.14837646484375,4806694.0,-0.022978068475828617,1.0655801927446524,-6.4210478172377154,41.891896425905266,56.68510641492829,1.2657556458134422,0.9101019580163197,0.15099198650975154,-0.5436729521083947,10.526257002976118,1.1062355041503906,0.29025533976476936,-0.9512708663940401,-1.8862918492246905,-0.016249883563389744,-1.4187813578093653,-0.48376037497871494,1.91981357727051,1.6599118752118385,-65.5133727530171,0.467510491415324,4,1.0228233337402344,1.0228233337402344,0.3511829376220703,-0.7901687622070312,-2.0105361938476562,4,-0.057413016546436935,1.4347847989672868,38.97278213500977,1.7555615634172717,38.75329208374024,-1.3058717687892,38.999122619628906,-0.057413016546436935
7601,2010-05-03,38.34064865112305,38.4196662902832,37.98068618774414,38.39332580566406,3576688.0,0.006917140382334708,7.333104022593142,0.04917980241180116,47.317992833331246,55.72285490998704,0.9586656371791378,0.6291889920104481,-0.05499032424069128,-0.8181960387049827,10.530450921378842,0.4389801025390625,0.24228139903839008,-0.6562784194946261,-1.640667426376936,0.32811058738768395,-1.148472922935781,-0.16408391605347106,1.5000329649658255,20.499885945188517,-47.195414328616344,0.49219450344115573,5,0.7287101745605469,0.7287101745605469,0.13389015197753906,-1.0535545349121094,-2.4670753479003906,0,-0.07281889120745066,1.0655801927446524,38.07726287841797,1.4347847989672868,38.97278213500977,1.7555615634172717,38.75329208374024,-0.07281889120745066
7602,2010-05-04,37.62950134277344,38.235294342041016,37.137840270996094,38.235294342041016,4911140.0,-0.018548129292767723,2.6231982620194576,11.500108624809906,38.62068810524967,53.54544948318615,1.5322785590115942,1.3085456507730413,0.7053482526077488,-0.1103784541042998,10.992923218444744,1.2028083801269531,0.23531781255023532,-1.3046514511108427,-2.463722174448712,-0.14558072777297326,-1.884186812779781,-0.7251160894419044,2.0251807304809617,23.931728674959196,-40.243075937996984,0.5795353616689364,5,1.0184345245361328,1.0184345245361328,0.8604021072387695,-0.3424072265625,-0.7374916076660156,1,-0.03243123620537314,7.333104022593142,38.34064865112305,1.0655801927446524,38.07726287841797,1.4347847989672868,38.97278213500977,-0.03243123620537314
7603,2010-05-05,37.45390701293945,38.20895385742188,37.24319458007813,37.62950134277344,4094363.0,-0.00466640065820878,-2.2352704386442097,0.28985863165517456,31.63635473101614,50.01125106579023,1.539434194395625,1.4717819730798993,0.9404291162045979,0.05999017154500308,12.212513730705309,0.96575927734375,0.18451847250964448,-1.424495124816893,-2.7524879463851164,-0.09650230324866982,-2.088491535601001,-0.760498714032785,1.8987540440439474,15.384629667797467,-43.036612782922475,0.6639964107841109,5,1.1940288543701172,1.1940288543701172,1.042581558227539,-0.16681289672851562,-0.7287101745605469,2,-0.016408820371149102,2.6231982620194576,37.62950134277344,7.333104022593142,38.34064865112305,1.0655801927446524,38.07726287841797,-0.016408820371149102
7604,2010-05-06,36.35645294189453,37.805091857910156,23.23090362548828,37.21685791015625,7539952.0,-0.029301457673448494,13.310356322829307,4.899958723468966,27.358464786134434,45.770289510866974,2.383825222911554,2.5280571824952673,2.056407822853629,1.144101636217826,15.28409060473997,14.574188232421875,0.061981612072841585,-2.4135208129882812,-4.153281739560526,-0.6737598864160361,-3.283401276274404,-1.5436403497021587,2.730429620770394,82.46000762101964,21.81177323008329,0.8698804632861216,5,-4.661985397338867,-4.661985397338867,2.140035629272461,0.9306411743164062,0.4214210510253906,3,-0.022941305219615127,-2.2352704386442097,37.45390701293945,2.6231982620194576,37.62950134277344,7.333104022593142,38.34064865112305,-0.022941305219615127
7605,2010-05-07,36.4881477355957,36.99736785888672,35.83845520019531,36.04038619995117,8539083.0,0.0036223223951921124,-1.7216548412527772,-0.5204078918199956,24.01311487593678,41.25988403040474,1.913859990600919,2.3290779249761187,1.960150875996817,1.0019375220657167,18.048553283641226,1.1589126586914062,-0.08314196052980805,-2.1633010864257827,-4.178770332511732,-0.14783184033983332,-3.171035709468761,-1.1555664633828044,-13.257244110107422,87.28323960736812,28.604862168206154,1.007734623042976,5,-5.004390716552734,-4.793680191040039,2.008340835571289,0.7989463806152344,0.9394187927246094,4,-0.03729549848099578,13.310356322829307,36.35645294189453,-2.2352704386442097,37.45390701293945,2.6231982620194576,37.62950134277344,-0.03729549848099578
7606,2010-05-10,37.295875549316406,37.82265090942383,36.86567306518555,36.86567306518555,5912207.0,0.022136717368438363,-3.4489647528264245,0.9607848148716114,30.941709569460954,38.47995357393324,0.7977630812271315,1.4774763953396217,1.200807765106731,0.18748989515674452,20.630740596291474,1.334503173828125,-0.24208296965358755,-1.2796295166015597,-3.381789541606217,0.8225305084030978,-2.330709529103892,-0.22854950409922736,-14.064971923828125,93.7390407216719,38.5300305761289,1.051080012502329,5,-6.084287643432617,-5.601408004760742,1.143545150756836,-0.00878143310546875,-0.061458587646484375,0,-0.0329566968637266,-1.7216548412527772,36.4881477355957,13.310356322829307,36.35645294189453,-2.2352704386442097,37.45390701293945,-0.0329566968637266
7607,2010-05-11,37.31343460083008,37.70851516723633,37.10272216796875,37.19929885864258,4056549.0,0.0004708041105094818,-2.942820964818631,0.26530702726668143,30.838307579130998,36.01805344103819,0.5765762209921945,1.4331313383569935,1.2226458301835095,0.166048594481488,23.720489855155417,0.6057929992675781,-0.45747561769164946,-1.19841823577881,-3.374957447344741,0.978120975787121,-2.286687841561779,-0.11014862999584096,-13.498861083984377,94.02112262460882,42.515546504566956,1.0882696057829664,5,-6.101846694946289,-5.618967056274414,1.196223258972168,-0.026340484619140625,-0.07901763916015625,1,-0.038588280950566545,-3.4489647528264245,37.295875549316406,-1.7216548412527772,36.4881477355957,13.310356322829307,36.35645294189453,-0.038588280950566545
7608,2010-05-12,37.76997375488281,37.78753280639648,37.24319458007813,37.33977127075195,3576004.0,0.012235248749858485,1.3396266631688645,3.7692179144385025,35.744082204645025,34.26251234564561,-0.0381243959353057,0.9448229738656124,0.8150175046816983,-0.2916172547357476,27.05092278320936,0.5443382263183452,-0.6707607420796151,-0.6909572601318388,-2.8878126169034104,1.5058980966397328,-1.7893849385176281,0.4074704182539506,-13.395077142333985,99.63899351108549,51.4869322657337,1.0984276783857863,5,-6.580333709716797,-6.075506210327148,0.7638273239135742,-0.482879638671875,-0.6496925354003906,2,-0.023245025942383424,-2.942820964818631,37.31343460083008,-3.4489647528264245,37.295875549316406,-1.7216548412527772,36.4881477355957,-0.023245025942383424
7609,2010-05-13,37.26953506469727,37.65583801269531,37.22563552856445,37.6119384765625,4465450.0,-0.013249643577547987,1.0,-0.7959122145865497,29.387729284514705,32.87316044104666,0.2182521994565434,1.3608341156931232,1.3578619925162272,0.2133245902500036,29.659688426257475,0.5443382263183594,-0.8244887938910779,-1.0935031890869098,-3.32082769055517,1.1338213123813503,-2.20716543982104,0.020159061647220256,-12.356728280273444,72.12392698189963,28.87151263269682,1.1136622507341296,5,-6.4442501068115305,-5.575067520141609,1.1962242126464773,0.01755905151366477,-0.6584739685058665,3,-0.014605447193624332,1.3396266631688645,37.76997375488281,-2.942820964818631,37.31343460083008,-3.4489647528264245,37.295875549316406,-0.014605447193624332
7610,2010-05-14,36.69886016845703,37.12028121948242,36.47936630249024,37.09394073486328,4500759.0,-0.015312101298006309,1.862751111792638,1.153845296850479,27.515903330774336,30.672928274095895,0.6401579046843935,1.8544089249885332,1.9708465060875113,0.7841084395778779,32.17849522661205,0.7901687622070312,-0.976486798916568,-1.5548717498779325,-3.886472934519439,0.776729434763574,-2.7206723421986823,-0.3890711575571828,-11.269659619033202,16.340086444364488,-23.02800779346726,1.1658005923207522,5,-5.965761184692383,-5.004392623901367,1.736170768737793,0.5882339477539062,-0.5794563293457031,4,0.0021530321132645636,1.0,37.26953506469727,1.3396266631688645,37.76997375488281,-2.942820964818631,37.31343460083008,0.0021530321132645636
7611,2010-05-17,36.97980880737305,37.15539932250977,36.43547058105469,36.821773529052734,4996451.0,0.007655514030310284,1.8275949898117674,-0.4000077243936351,34.159770711356174,30.177270785885508,0.16301688425821936,1.4689934903983541,1.6947380866461401,0.4991559273951225,34.83560638996232,0.7199287414550852,-1.1480454368914152,-1.159787940979001,-3.5068997195964826,1.1873238376384805,-2.3333438302877383,0.013767948329736157,-11.054870243549217,40.259850184096024,-2.7563045859624395,1.17355588930874,5,-6.259880065917965,-5.285341262817383,1.4552221298217773,0.3072853088378906,-0.9306411743164062,0,0.0121081675483945,1.862751111792638,36.69886016845703,1.0,37.26953506469727,1.3396266631688645,37.76997375488281,0.0121081675483945
7612,2010-05-18,36.63740158081055,37.295875549316406,36.505706787109375,36.97980880737305,3886154.0,-0.009259302241017231,-1.608692366787149,-2.1666505744906828,33.649918878638644,30.40100013562134,0.39101455009946307,1.6687736423367454,2.0389555651220803,0.8335649753516705,37.07144775147145,0.7901687622070312,-1.222049928682523,-1.3573312759399414,-3.6995326165648805,0.9848700646849977,-2.528431946252411,-0.18623060562747185,-10.236554523162717,14.935037453976124,-30.911303682279808,1.1711006703124685,5,-6.110624313354492,-4.942934036254883,1.8722562789916992,0.6496925354003906,-1.0096588134765625,1,0.016295243524367953,1.8275949898117674,36.97980880737305,1.862751111792638,36.69886016845703,1.0,37.26953506469727,0.016295243524367953
7613,2010-05-19,36.51448440551758,36.89200973510742,36.38279342651367,36.42668914794922,5140421.0,-0.003354964325781973,-4.800169458384931,-0.2564059714795009,30.716233329423247,30.774085529320097,0.4097505128074346,1.6356079760182354,2.147574134258413,0.9492300699549645,39.383846486955434,0.50921630859375,-1.36164626884365,-1.3279216766357393,-3.6372560659721884,0.9814127127007097,-2.4825888713039603,-0.17325448196751836,-9.656765193798709,10.344569265943708,-35.906877034091195,1.1546671946682237,5,0.3160686492919922,-4.820016860961914,2.2058849334716797,0.7726097106933594,-0.6409111022949219,2,0.01971635551955253,-1.608692366787149,36.63740158081055,1.8275949898117674,36.97980880737305,1.862751111792638,36.69886016845703,0.01971635551955253
7614,2010-05-20,35.399471282958984,36.19842147827149,35.33801651000977,36.03160858154297,6262222.0,-0.030536186960101408,-1.2790770521040589,-7.200130349771888,29.693707704083494,31.40526251022529,1.536298267097493,2.553068590955206,3.229093526153889,2.0474898460378483,42.46033063454158,1.1764678955078054,-1.4313846156970556,-2.2344184875488295,-4.638202281216074,0.16936530611841505,-3.436310384382452,-1.0325265907152072,-8.103154803331918,3.138876278395178,-46.73915899112815,1.2018918968336236,5,1.1808624267578125,-3.7050037384033203,3.373575210571289,1.8876228332519531,0.5267791748046875,3,0.04861117621696853,-4.800169458384931,36.51448440551758,-1.608692366787149,36.63740158081055,1.8275949898117674,36.97980880737305,0.04861117621696853
7615,2010-05-21,35.66286087036133,35.71554183959961,34.69710159301758,34.784900665283196,5221176.0,0.007440494952509091,1.0714274630293437,-1.3888758139170114,29.693748380049612,31.266600155846252,1.2779172387141244,2.0591993016778645,2.933165020154206,1.7664654216736082,45.02322709672884,1.0184402465820312,-1.4529571507039591,-1.7576837539672852,-4.058710200786443,0.5433426928518728,-2.9081969773768677,-0.6071705305577026,-7.945491013542391,37.16211157969212,-15.753270468375568,1.1505132234095805,5,0.5794563293457031,-3.968393325805664,3.1496944427490234,1.6242332458496094,-0.20193099975585938,4,0.026587890110019385,-1.2790770521040589,35.399471282958984,-4.800169458384931,36.51448440551758,-1.608692366787149,36.63740158081055,0.026587890110019385
7616,2010-05-24,35.36435317993164,35.759437561035156,35.136085510253906,35.50482940673828,3507664.0,-0.00837026764383253,-1.0882411199785307,-0.160002954569153,31.6761269832257,31.35969120074566,1.423300396863631,2.117055640344624,3.198390628433657,2.0447225456237135,47.36481539401729,0.62335205078125,-1.354890308831088,-1.834505653381349,-4.022623910877385,0.3536126041146872,-2.9285647821293708,-0.7404465246333274,-7.242772081008507,25.67563005227133,-29.629294686308647,1.0940591287480186,5,0.8779640197753906,-3.6698856353759766,3.551362991333008,1.9227409362792969,-0.017559051513671875,0,0.021350614143514468,1.0714274630293437,35.66286087036133,-1.2790770521040589,35.399471282958984,-4.800169458384931,36.51448440551758,0.021350614143514468
7617,2010-05-25,35.24143981933594,35.24143981933594,34.477611541748054,34.907814025878906,5252043.0,-0.0034756286922689172,3.578952182761969,-2.374962661235574,31.948430935711713,30.937952170864182,1.3649293932316482,2.049075799885337,3.27373692964391,2.1459042199099514,51.9940159632716,0.8867416381835866,-1.2514097267742486,-1.7695348739623995,-3.952091205245729,0.4130214573209301,-2.860813039604068,-0.6782567083207311,-6.731815927992777,31.63638374518086,-27.531871041041118,1.091278165641665,5,0.8252849578857422,-3.5469722747802734,3.691835403442383,2.045654296875,-0.37752532958985086,1,0.02291983011651877,-1.0882411199785307,35.36435317993164,1.0714274630293437,35.66286087036133,-1.2790770521040589,35.399471282958984,0.02291983011651877
7618,2010-05-26,35.03950881958008,35.768218994140625,34.91659545898437,35.311676025390625,4553039.0,-0.005729930467967548,-2.2881603075358936,-0.8157858629284914,37.41611753496182,31.829995309802747,1.2726446347588904,2.0643544134351046,3.4244905892855826,2.3308769076046545,56.46861736739639,0.8516235351562571,-1.2492496375979414,-1.7857767105102553,-3.97610334593827,0.40454992491775954,-2.880940028224259,-0.6906133927962514,-6.15736384751369,32.653070272666405,-22.595326057018795,1.0951633177140059,5,0.8472347259521484,-3.345041275024414,3.9288854598999023,2.2475852966308594,-0.4214210510253835,2,0.016787733834476626,3.578952182761969,35.24143981933594,-1.0882411199785307,35.36435317993164,1.0714274630293437,35.66286087036133,0.016787733834476626
7619,2010-05-27,36.136962890625,36.136962890625,35.539947509765625,35.81211471557617,3650723.0,0.03132047531532933,2.6756579024625102,-1.193561046715349,47.16714290725648,34.01346637385632,-0.00263717911617789,0.7837374007079134,2.275102920468541,1.222533787801538,60.77736536132139,1.0974540710449219,-1.2282508177703946,-0.5465316772460938,-2.5065651896008276,1.4135018351086401,-1.5265484334234642,0.43348507893127675,-6.897197681064313,100.0,46.78776143142821,0.9800167561773682,5,-0.25021934509277344,-4.442495346069336,2.857769012451172,1.1501312255859375,-1.5364341735839844,3,-0.007288647587777031,-2.2881603075358936,35.03950881958008,3.578952182761969,35.24143981933594,-1.0882411199785307,35.36435317993164,-0.007288647587777031
7620,2010-05-28,35.89113235473633,36.2510986328125,35.63652420043945,36.05794525146485,3804146.0,-0.0068027447860719015,1.222211494030911,-0.5135103397254701,37.53892341604284,34.38892778548817,0.13026691037057248,0.9037255165190103,2.464223365531339,1.4591594968895691,64.56137268920902,0.6145744323730469,-1.284454163021536,-0.6830556869506808,-2.557791510887405,1.1916801369860437,-1.6204235989190394,0.2543122250176779,-6.308051717181115,79.70290960166389,30.31097168127569,0.9373679119683608,5,-0.0043888092041015625,-4.196664810180664,3.114574432373047,1.5276565551757812,-0.5882339477539062,4,0.0009784618295196612,2.6756579024625102,36.136962890625,-2.2881603075358936,35.03950881958008,3.578952182761969,35.24143981933594,0.0009784618295196612
7621,2010-06-01,35.54872512817383,36.23353958129883,35.434593200683594,35.77699661254883,3194098.0,-0.009540162265661012,-2.500041778773041,1.368428274142959,35.198798519009586,34.561025523307165,0.2775099832262953,1.0817038691191598,2.7481689870375803,1.7916792060480304,68.46829358418363,0.7989463806152344,-1.2690449650930162,-0.8858667373657241,-2.6170642358908225,0.8453307611593743,-1.7514654866282697,-0.020267988103178425,-5.636061679743872,60.39590543525707,15.96149550607442,0.8655987492625474,6,0.13608551025390625,-3.854257583618164,3.612820625305176,2.0807743072509766,-0.10535430908203125,1,-0.002469716065816918,1.222211494030911,35.89113235473633,2.6756579024625102,36.136962890625,-2.2881603075358936,35.03950881958008,-0.002469716065816918
7622,2010-06-02,36.40913009643555,36.42668914794922,35.23265838623047,35.539947509765625,3961214.0,0.024203539371931315,1.6407825965906935,-3.8076704545454545,39.31034772076622,35.515927122345275,-0.6913872743266509,0.1319490911401573,1.8315850843555097,0.9265699212560108,71.42832343505327,1.19403076171875,-1.1671128615893025,0.035556793212890625,-1.6017926080567761,1.6729061944825574,-0.7831179074219392,0.8542314938477205,-6.180067149565836,98.83722105178067,58.8500347829051,0.8186747006348317,6,-0.9569797515869141,-4.925373077392578,2.8489904403686523,1.3169441223144531,-0.6584739685058594,2,-0.029177735507654456,-2.500041778773041,35.54872512817383,1.222211494030911,35.89113235473633,2.6756579024625102,36.136962890625,-0.029177735507654456
7623,2010-06-03,36.839332580566406,36.91835021972656,36.286216735839844,36.47936630249024,4182522.0,0.011815785847983706,1.4406624886774528,0.41414345339716807,46.58298372860932,37.392513347292585,-1.1964876025667124,-0.3653902524531176,1.3467800990582361,0.49495813277312095,74.3380695563832,0.6321334838867188,-1.1446361037118322,0.4964879989624009,-1.0773281968974473,2.070304194822249,-0.2904200989675232,1.283396096892325,-6.306526115194529,95.31245049717806,56.9369918736415,0.7869080979299246,6,-1.1413516998291016,-5.627744674682617,2.497804641723633,0.8867416381835938,-0.8604049682617188,3,-0.05362252658894251,1.6407825965906935,36.40913009643555,-2.500041778773041,35.54872512817383,1.222211494030911,35.89113235473633,-0.05362252658894251
7624,2010-06-04,35.52238845825195,36.277435302734375,35.399471282958984,36.277435302734375,4636527.0,-0.035748316542769554,1.3255882100327891,-2.0975488274006113,41.64588555698882,38.72052858917473,0.1561463888587724,0.9337371887794887,2.6088260321635275,1.8001571510432797,73.18578588218489,1.4398612976074219,-1.1271844958510684,-0.7787528991699233,-2.3946894939329866,0.83718369559314,-1.5867211965514514,0.029215398211604793,-4.697988215117999,17.187606077475593,-22.984789019344426,0.8079682973815315,6,0.17559242248535156,-4.310800552368164,3.78402042388916,2.243194580078125,0.9043006896972656,4,-0.025457204004174616,1.4406624886774528,36.839332580566406,1.6407825965906935,36.40913009643555,-2.500041778773041,35.54872512817383,-0.025457204004174616
7625,2010-06-07,35.127304077148445,35.61018371582031,35.083404541015625,35.49604797363281,4598143.0,-0.01112212320879935,-1.307687165775401,0.4883722105177973,37.05521053745525,39.318204539644675,0.5221863921166303,1.2876623489083698,2.953478761982886,2.185285312888368,72.0029734336519,0.5267791748046875,-1.0945364999116762,-1.10579509735107,-2.8012236520142153,0.5896334573120754,-1.953509374682639,-0.25808082001950083,-4.022973807362895,2.39241611575441,-36.20872151949829,0.8477142773315716,6,0.5706768035888601,-3.937664031982429,4.1439857482910085,2.8007030487060476,1.4837570190429616,0,-0.014996179580149316,1.3255882100327891,35.52238845825195,1.4406624886774528,36.839332580566406,1.6407825965906935,36.40913009643555,-0.014996179580149316
7626,2010-06-08,36.06672668457031,36.084285736083984,35.03072738647461,35.083404541015625,6818965.0,0.02674337334167909,1.0689644839649708,-2.666680460150676,46.31937688799267,40.91497631212034,-0.3432202059484126,0.2650212988403169,1.966142009526223,1.2369223710844537,71.2765635862022,1.053558349609375,-0.9405308303009292,-0.10491504669189311,-1.7255982203660523,1.515768126982266,-0.9152566335289691,0.7054265401451829,-4.693663589199232,54.88380834591343,12.74011050226558,0.8103415868370794,6,-0.14925384521484375,-5.24144172668457,3.0333595275878906,2.0017528533935547,0.5618934631347656,1,-0.021178197962574252,-1.307687165775401,35.127304077148445,1.3255882100327891,35.52238845825195,1.4406624886774528,36.839332580566406,-0.021178197962574252
7627,2010-06-09,35.873573303222656,36.35645294189453,35.57506561279297,35.7945556640625,6334435.0,-0.0053554452844285505,-2.0169526474703585,0.08035783560666016,45.90349560117873,41.858018319477765,-0.05695870714382778,0.3634049728214066,2.0996577680595507,1.4216036844415783,70.39833977297286,0.7813873291015625,-0.8034219871903829,-0.22607536315918253,-1.75873112928101,1.3065804029626449,-0.9924032462200927,0.5402525199017276,-4.242526695289467,44.65118252972239,-1.4523126236071988,0.7663278830609133,6,0.10096549987792969,-5.140474319458008,3.1957855224609375,2.194906234741211,-0.20193099975585938,2,-0.011992183786503685,1.0689644839649708,36.06672668457031,-1.307687165775401,35.127304077148445,1.3255882100327891,35.52238845825195,-0.011992183786503685
7628,2010-06-10,36.89200973510742,37.05004501342773,35.80333709716797,36.2510986328125,5515835.0,0.02838960098221599,1.605500125564566,8.1109877377619,59.65909034801957,43.24601247956255,-0.8772338666425483,-0.763314326141689,1.0307732053055076,0.4037556558412376,69.26919181988185,1.2467079162597585,-0.6358741398069228,0.836259269714354,-0.5369597057115243,2.2094782451402324,0.14964978200141843,1.5228687574272897,-5.013298955114607,92.17382762320757,38.95698253523009,0.6866094877129377,6,-0.85162353515625,-6.17208099365234,1.7559261322021484,1.1764698028564453,-0.8779640197753906,3,-0.030937691260869205,-2.0169526474703585,35.873573303222656,1.0689644839649708,36.06672668457031,-1.307687165775401,35.127304077148445,-0.030937691260869205
7629,2010-06-11,36.725196838378906,36.76909637451172,36.30377578735352,36.417911529541016,4216009.0,-0.004521653819519966,1.3555504060094843,0.47945075024849565,56.96202405065127,45.40413477229682,-0.6908559349249543,-0.6739253271193988,1.1475559864377587,0.5612210231820143,68.07651095936006,0.5882339477538991,-0.45356519758803415,0.6966632843017564,-0.5943819365863305,1.9877085051898433,0.05114067385771648,1.3421858947457963,-4.6087284532088475,83.91297284226782,27.481177472639445,0.6455226104440431,6,-0.6848106384277344,-6.198419570922852,1.922739028930664,1.3564529418945312,-0.3511848449707031,4,-0.02032036014288552,1.605500125564566,36.89200973510742,-2.0169526474703585,35.873573303222656,1.0689644839649708,36.06672668457031,-0.02032036014288552
7630,2010-06-14,36.77787399291992,37.22563552856445,36.63740158081055,36.63740158081055,3253212.0,0.0014343600327817452,-7.37508146860743,0.45714001961441536,59.57193325432197,48.1122608539982,-0.6755636248623702,-0.7593096527024414,1.0526373544231404,0.5073983353652096,66.5324066132563,0.5882339477539062,-0.2960252300220887,0.7453897476196261,-0.554743892103339,2.045523387342591,0.09532292775814,1.3954565674811121,-4.43315830677971,79.59998748657414,18.481400330440714,0.6500668198614827,6,-0.6496925354003906,-0.6277427673339844,-5.083406448364258,-5.083406448364258,-1.4398574829101491,0,-0.009548807661865055,1.3555504060094843,36.725196838378906,1.605500125564566,36.89200973510742,-2.0169526474703585,35.873573303222656,-0.009548807661865055
7631,2010-06-15,37.42756652832031,37.45390701293945,36.80421447753906,37.12028121948242,3701978.0,0.01766530973284275,2.609741106153895,2.1875135781012385,63.817960165464484,50.83532890340912,-1.151843717660249,-1.4479758252619064,0.3614381294942248,-0.1370099062614969,64.80992911306889,0.6760330200195312,-0.25511765169751754,1.3726943969726548,-0.008987030020762177,2.754375823966072,0.6818536834759499,2.06353511046936,-4.863733433248754,98.59804640151707,32.355974547761704,0.6908407134967084,6,-1.1852493286132812,-1.277435302734375,-5.838454246520996,-5.733098983764648,-1.0272140502929688,1,-0.021815616345537192,-7.37508146860743,36.77787399291992,1.3555504060094843,36.725196838378906,1.605500125564566,36.89200973510742,-0.021815616345537192
7632,2010-06-16,37.23441696166992,37.41878890991211,37.03248596191406,37.30465316772461,3572701.0,-0.005160623160050726,1.5882277769258293,-0.22857000980720768,63.88888352476811,52.758206658537866,-0.9267765112325748,-1.2730774174269825,0.5128111503392745,0.07409266013892335,63.1428393880743,0.39508056640625,-0.1281768959549865,1.1496940612792983,-0.30864825764726334,2.60803638020586,0.42052290181602103,1.8788652207425756,-4.460231154024271,86.70216576878899,15.541638574672888,0.729171159463279,6,-0.9920997619628906,-1.1018447875976562,-5.781389236450195,-5.539949417114258,-0.45654296875,2,-0.016269807973318562,2.609741106153895,37.42756652832031,-7.37508146860743,36.77787399291992,1.3555504060094843,36.725196838378906,-0.016269807973318562
7633,2010-06-17,37.23441696166992,37.38367080688477,36.90079116821289,37.181739807128906,4158717.0,0.0,1.7500027155906788,-0.75,58.06451251201867,54.58249854243007,-0.9664753623565474,-1.2821109264377952,0.48036259734752207,0.09082602144371066,61.39309146819431,0.4828796386718821,0.058968861803656125,1.1136974334716783,-0.42275832094282606,2.6501531878861826,0.3454695562644261,1.8819253106789304,-4.258292549953147,80.9160862354891,12.849871223114008,0.7682278772072524,6,-0.9920997619628906,-1.1018447875976562,-5.781389236450195,-5.539949417114258,-0.3160667419433594,3,-0.04197124020531562,1.5882277769258293,37.23441696166992,2.609741106153895,37.42756652832031,-7.37508146860743,36.77787399291992,-0.04197124020531562
7634,2010-06-18,37.12028121948242,37.42756652832031,36.91835021972656,37.30465316772461,4119535.0,-0.003065329109490089,1.3673541773813114,-3.500036208269969,59.21052481130967,57.0442001284139,-0.6725700208522412,-1.0882410364584416,0.5614697301588691,0.22414520586993092,59.36289840196343,0.50921630859375,0.16429336206877565,0.9135211944580064,-0.6454374698999104,2.472479858815923,0.13404186227904802,1.6930005266369648,-3.9502957478573677,59.139794993505944,-7.146520509688401,0.7794793321789596,6,-0.8779640197753906,-1.0535564422607422,-5.678227424621582,-5.425813674926758,-0.21071243286132812,4,-0.02980137724737353,1.7500027155906788,37.23441696166992,1.5882277769258293,37.23441696166992,2.609741106153895,37.42756652832031,-0.02980137724737353
7635,2010-06-21,36.611061096191406,37.53292465209961,36.47936630249024,37.366111755371094,5659463.0,-0.013718110600513311,-1.068964483964986,4.095257800215179,57.766367280554164,58.31608794980962,0.07739362559138385,-0.531597113462773,1.0203076813684504,0.7503432322027663,57.2250022574883,1.053558349609368,0.1692566574493526,0.35689105987548686,-1.1900482910861214,1.9038304108370951,-0.4165786156053173,1.130360735356291,-3.254969007054399,12.49999999999941,-52.27877635057083,0.7734696754808041,6,-0.05706596374511719,-0.6057929992675781,-5.351184844970703,-4.916593551635742,0.35118865966796875,0,-0.006474794657286287,1.3673541773813114,37.12028121948242,1.7500027155906788,37.23441696166992,1.5882277769258293,37.23441696166992,-0.006474794657286287
7636,2010-06-22,36.11940383911133,37.01492309570313,36.09306335449219,36.65496063232422,4483332.0,-0.013429199874548936,-2.1343099680291804,0.7092991532445486,47.76120634868231,58.5225002550878,0.6451537536643386,0.020582248814463355,1.4562460016414462,1.2610580481627949,55.10284578676288,0.9218597412109446,0.31164477101246746,-0.17251873016357422,-1.6638787067576075,1.318841246430459,-0.9181987184605944,0.573161258133446,-2.584649397162849,1.8293765283440764,-56.218826670243516,0.7456799882970172,6,0.5487270355224609,-0.1141357421875,-4.905620574951172,-4.424936294555664,0.15803146362304688,1,-0.021633450335507565,-1.068964483964986,36.611061096191406,1.3673541773813114,37.12028121948242,1.7500027155906788,37.23441696166992,-0.021633450335507565
7637,2010-06-23,36.04916763305664,36.33011245727539,35.856014251708984,36.04916763305664,4271250.0,-0.0019445560720643407,-1.4545167278903504,-0.0,43.53449702003229,56.73087877420032,0.8302243938534559,0.16277989386934166,1.4761573143659703,1.348594875614097,52.81520456390432,0.47409820556640625,0.5383035035007282,-0.2831413269042997,-1.6964263388774086,1.1301436850688091,-0.9897838328908506,0.42350117908225116,-2.3428973324091444,11.518407978307158,-40.0887378307358,0.7066425059865536,6,0.6453018188476562,-0.0438995361328125,-4.8419694900512695,-4.354700088500977,0.1843719482421875,2,0.009741829507560418,-2.1343099680291804,36.11940383911133,-1.068964483964986,36.611061096191406,1.3673541773813114,37.12028121948242,0.009741829507560418
7638,2010-06-24,35.627742767333984,35.99648666381836,35.417030334472656,35.75065612792969,5695683.0,-0.011690280064503233,-1.1290304495602508,-100.0,51.01008844948608,56.069552596293086,1.177254253086808,0.6646081317960082,1.8348128670784973,1.7811202242964086,51.0978968823244,0.6321372985839844,0.6164659363638023,-0.7339778900146499,-2.0554849525070154,0.5875291724777156,-1.394731421260829,-0.07322435876847067,-1.756817242335437,9.958551857053486,-44.10212113678296,0.6607535312461817,6,0.8472347259521484,0.37752532958984375,-4.517120361328125,-3.9332752227783203,1.2028083801269531,3,0.032281899897415256,-1.4545167278903504,36.04916763305664,-2.1343099680291804,36.11940383911133,-1.068964483964986,36.611061096191406,0.032281899897415256
7639,2010-06-25,35.873573303222656,36.06672668457031,35.47848892211914,35.66286087036133,6594810.0,0.006899975041755102,-1.0303092145542163,-1.7143167499456875,57.36568718551902,55.82441414420386,0.891687344987325,0.41954357996392844,1.5136236173160356,1.546390303853272,49.66790146766663,0.5882377624511719,0.7259395112847855,-0.47497787475585795,-1.8110847436246047,0.8611289941128888,-1.1430313091902349,0.19307555967851897,-1.8445787628470995,21.5768323089987,-37.40767125081439,0.6680534344343746,6,0.6014041900634766,0.13169479370117188,-1.611063003540039,-4.179105758666992,1.0096588134765625,4,0.029123859719044187,-1.1290304495602508,35.627742767333984,-1.4545167278903504,36.04916763305664,-2.1343099680291804,36.11940383911133,0.029123859719044187
7640,2010-06-28,35.92625045776367,36.136962890625,35.829673767089844,36.084285736083984,4604863.0,0.0014684111364027252,1.3333429887321495,-0.7500045259518077,48.31930203454593,54.10234101854625,0.7884134666324769,0.3896076710404941,1.395684502782359,1.5105598281438404,48.25407571765419,0.30728912353515625,0.6290840632783272,-0.42405662536621236,-1.757722462808374,0.9096092120759494,-1.0908895440872897,0.24277629335486495,-1.7455096626261835,31.868228935393933,-26.493412266297124,0.6668329187210792,6,0.5487270355224609,0.07901763916015625,-1.7888498306274414,-4.231782913208008,1.0711174011230469,0,0.027370469122945273,-1.0303092145542163,35.873573303222656,-1.1290304495602508,35.627742767333984,-1.4545167278903504,36.04916763305664,0.027370469122945273
7641,2010-06-29,35.46092987060547,35.882354736328125,35.23265838623047,35.54872512817383,9470899.0,-0.012952105528108215,-1.3871053645888083,0.5555421454089022,45.36488086974258,52.04411850132118,1.0565354978501418,0.8938413232923068,1.776819872042239,1.9960800970660415,46.83728980868778,0.6935920715332031,0.5535641421005622,-0.8849874496459975,-2.23028956665172,0.46031466735972515,-1.5576385081488553,-0.21233639114313974,-1.1345126708965267,20.8000945458843,-37.67255737121468,0.6726510585028606,6,0.9218616485595703,0.5443382263183594,-1.492537498474121,-3.7664623260498047,1.352062225341804,1,0.04233729602500902,1.3333429887321495,35.92625045776367,-1.0303092145542163,35.873573303222656,-1.1290304495602508,35.627742767333984,0.04233729602500902
7642,2010-06-30,35.34679412841797,35.72431945800781,35.206321716308594,35.320457458496094,5441686.0,-0.003218633651288161,-3.0689799832194655,-0.29997827503801866,28.21781060144093,48.727818289034765,0.977553697220138,0.9742596145268578,1.7949343073034498,2.131358799248119,45.29624303439368,0.5179977416992188,0.44217353640311785,-0.9460063934326186,-2.3627894727347467,0.4707766858695095,-1.6543979330836862,-0.237614853781551,-0.8805275803204324,15.094154007591346,-37.49970381276695,0.7083915396510652,6,1.0228290557861328,0.6584739685058594,-1.378401756286621,-3.6523265838623047,1.1501312255859375,2,0.026328870757990286,-1.3871053645888083,35.46092987060547,1.3333429887321495,35.92625045776367,-1.0303092145542163,35.873573303222656,0.026328870757990286
7643,2010-07-01,34.86391448974609,35.33801651000977,34.60930633544922,35.23265838623047,8230984.0,-0.013661200416579145,1.5151347579360006,-14.001158748551834,25.9090801365101,45.027657769612595,1.21677240133711,1.3718956037790235,2.1733526216532937,2.6311058550468047,44.392787649252405,0.73748779296875,0.2084135068076165,-1.3301151275634808,-2.857579973598611,0.19734971847164928,-2.093847550581046,-0.5663827045459158,-0.26339256719549553,16.66658343030323,-30.645150309409747,0.7637324230175635,7,1.2072010040283274,1.2072010040283274,-0.9833183288574148,-3.1694469451904226,1.808605194091804,3,0.039284891315218395,-3.0689799832194655,35.34679412841797,-1.3871053645888083,35.46092987060547,1.3333429887321495,35.92625045776367,0.039284891315218395
7644,2010-07-02,34.618087768554695,35.452152252197266,34.38103485107422,35.09218597412109,4416928.0,-0.007051036144082201,-1.259255087180065,1.28571132996766,23.376641697349356,41.20657714925651,1.1961216903652527,1.6300755587330755,2.309424752158982,2.8883361836098373,43.213072734476654,1.0711174011230469,-0.03754044488006514,-1.530726814270011,-3.189772826933833,0.128319198393811,-2.360249820601922,-0.7012038079381,3.2045631408691335,13.500149900284129,-28.499331269255123,0.8295230063319119,7,1.0798912048339773,1.3388919830322195,-0.8274822235107493,-2.9236202239990305,1.6944656372070241,4,0.06391061787404473,1.5151347579360006,34.86391448974609,-3.0689799832194655,35.34679412841797,-1.3871053645888083,35.46092987060547,0.06391061787404473
7645,2010-07-06,34.600528717041016,34.96927261352539,34.31079864501953,34.84635543823242,4684479.0,-0.0005072218786628113,1.6785686575733594,0.5185143464057702,8.717963001130798,36.86843899952857,1.0040850411765234,1.6929445934070273,2.2031577089014576,2.9175928771284703,41.891982994470226,0.6584739685058594,-0.23615944917205667,-1.5219470977783232,-3.2639296789724312,0.22003548341578494,-2.392938388375377,-0.6509558071812691,3.1532898712158186,18.43587216669013,-15.726627629188322,0.8709912905970555,7,0.7199268341064453,1.3213329315185547,-0.8099231719970703,-2.9060611724853516,0.8691825866699219,1,0.06597307857130974,-1.259255087180065,34.618087768554695,1.5151347579360006,34.86391448974609,-3.0689799832194655,35.34679412841797,0.06597307857130974
7646,2010-07-07,35.30289840698242,35.37313461303711,34.51272964477539,34.600528717041016,4937451.0,0.020299391829682767,1.041675341486155,-2.8571738928028303,25.446423375787035,34.858653039056875,0.194128599073764,0.9806976237719951,1.3868160618864778,2.228039783590148,40.83350811568515,0.8604049682617188,-0.43648577724127335,-0.781385993957521,-2.561588124270031,0.9988161363549892,-1.6714870591137725,0.10871507119873058,2.3131993835449194,70.18642759603397,40.907195029219395,0.8901010651562536,7,-0.07901763916015625,0.6189632415771484,-1.5122928619384766,-3.608430862426758,-0.1843719482421875,2,0.047998026461452126,1.6785686575733594,34.600528717041016,-1.259255087180065,34.618087768554695,1.5151347579360006,34.86391448974609,0.047998026461452126
7647,2010-07-08,35.4433708190918,35.53116989135742,35.118526458740234,35.53116989135742,4870136.0,0.003979061732834799,8.399721932568648,-0.12500407338612443,28.01720747480121,32.30388848631411,-0.046168082396597754,0.8499187816415485,1.157410509925029,2.105676658978041,39.949743845883354,0.4126434326171875,-0.601049514937408,-0.619403457641603,-2.420598123264938,1.1817912079817319,-1.5200007904532669,0.2811938751700609,2.0405150056152337,92.80554400727698,67.16400135710713,0.9005973328116667,7,-0.21949005126953125,0.47849082946777344,-1.7537317276000977,-3.748903274536133,-0.5092163085937429,3,0.03864252313489658,1.041675341486155,35.30289840698242,1.6785686575733594,34.600528717041016,-1.259255087180065,34.618087768554695,0.03864252313489658
7648,2010-07-09,35.75065612792969,35.7857780456543,35.37313461303711,35.47848892211914,2945910.0,0.008669754081978231,1.4102227025099987,-3.099887035106013,33.95056596047887,29.702208350198532,-0.3734576418286579,0.47720862925620366,0.7708542001001746,1.808518180879787,39.663689725836804,0.4126434326171875,-0.6473939327843112,-0.2550504684448214,-2.017530028731791,1.5074290918421482,-1.1362902485883026,0.6261893116986599,1.606306209589846,97.61881978083935,73.0662350486091,0.8812397801434839,7,-0.5267753601074219,0.1712055206298828,-2.2827024459838867,-4.056188583374023,-0.5706748962402415,4,0.02087428055596452,8.399721932568648,35.4433708190918,1.041675341486155,35.30289840698242,1.6785686575733594,34.600528717041016,0.02087428055596452
7649,2010-07-12,35.97892761230469,36.189640045166016,35.48727035522461,35.86479568481445,2621181.0,0.006385099158968011,1.6229512867450657,0.4193448918665116,42.070472355037644,29.007893941364276,-0.6539866903608029,0.2004385032219389,0.4572539500577264,1.5895607195704429,39.14191683344577,0.7023696899414062,-0.6563885742917464,0.010534477233889561,-1.7191014728890153,1.7401704273567944,-0.8542834978275664,0.8753524522953455,1.2561881775148436,88.78498031579994,60.11742912060258,0.8648179750614536,7,-0.7287082672119141,-0.05706596374511719,-2.5241432189941406,-4.284460067749023,-0.5531158447265625,0,0.01927773053736037,1.4102227025099987,35.75065612792969,8.399721932568648,35.4433708190918,1.041675341486155,35.30289840698242,0.01927773053736037
7650,2010-07-13,36.42668914794922,36.57594299316406,36.15452194213867,36.17208099365234,3554705.0,0.012445105103449539,-1.909098090849243,2.2308232227013556,53.897530929905116,29.955966170271225,-1.1435525077163788,-0.28984227431842413,-0.043522938255748045,1.1575965354679099,38.91031780307458,0.597015380859375,-0.6800183386327774,0.4758552551269517,-1.226088024664385,2.1777985349182885,-0.37511638476871667,1.32682689502262,0.6914539560783126,92.76595193941489,58.19595102417111,0.850971639895669,7,-0.9833183288574219,-0.5048274993896484,-2.971904754638672,-4.732221603393555,-1.1150131225585938,1,-0.003133299919845345,1.6229512867450657,35.97892761230469,1.4102227025099987,35.75065612792969,8.399721932568648,35.4433708190918,-0.003133299919845345
7651,2010-07-14,36.611061096191406,36.725196838378906,36.33889389038086,36.40913009643555,3208221.0,0.005061452263568356,-1.2564199690281754,0.7931049982020635,56.92637578117285,33.14580674579699,-1.2824887462540104,-0.567623518943428,-0.2883518925054247,0.9850675313620556,38.84560996085196,0.3863029479980469,-0.7589580008670964,0.7010524749755831,-0.8871095566304774,2.2892145065816436,-0.09302854082744716,1.4951334907786133,0.3947882294758074,92.89613204836898,53.12131898819314,0.7940810158030301,7,-1.0930633544921875,-0.6891994476318359,-3.167250633239746,-4.916593551635742,-1.9754142761230469,2,-0.031174998984096702,-1.909098090849243,36.42668914794922,1.6229512867450657,35.97892761230469,1.4102227025099987,35.75065612792969,-0.031174998984096702
7652,2010-07-15,36.62862014770508,36.78665542602539,36.17208099365234,36.44424819946289,3025412.0,0.00047961055997625124,1.4561240357350043,0.9130442996127326,63.701936634796766,37.3450130233844,-1.2282643620169225,-0.6670967655135058,-0.3444844939951679,0.9790130249467097,38.835189574945026,0.614574432373054,-0.7891886914751396,0.7489013671875,-0.7537085810282207,2.2515113154032207,-0.002403606920360346,1.5002063412953603,0.26942715073622736,88.81974167849606,43.40317580131181,0.7513049741078613,7,-1.0798931121826172,-0.7067584991455078,-3.2572412490844727,-4.934152603149414,-2.036872863769524,3,-0.04122715196137294,-1.2564199690281754,36.611061096191406,-1.909098090849243,36.42668914794922,1.6229512867450657,35.97892761230469,-0.04122715196137294
7653,2010-07-16,35.6716423034668,36.58472442626953,35.60140609741211,36.58472442626953,4492672.0,-0.026126505458826,1.153844225619258,-4.952391790118348,47.68611810742076,40.04606595783679,-0.16166155349617384,0.17581292758607958,0.5676651272174951,1.9476548518671706,38.93112674065248,1.0272140502929688,-0.7915397399646622,-0.12993774414062642,-1.491879047840186,1.2320035595589331,-0.8109083959904027,0.5510329077091498,1.1229150488376405,14.189169352897313,-32.82842103084964,0.6809706518497785,7,-0.12291526794433594,0.25021934509277344,-2.3178234100341797,-3.977174758911133,-1.3871841430664062,4,-0.020674343690003538,1.4561240357350043,36.62862014770508,-1.2564199690281754,36.611061096191406,-1.909098090849243,36.42668914794922,-0.020674343690003538
7654,2010-07-19,36.01404571533203,36.11062240600586,35.69798278808594,35.71554183959961,2764011.0,0.009598756596411517,-1.4736956447168323,-0.32691897944092346,50.94338694563975,44.73777972944889,-0.3187435299729984,-0.2674273436207244,0.21886762679145022,1.6044455788256116,39.08727258136167,0.4389801025390625,-0.7041054098715449,0.2677774429321289,-0.9509950693810794,1.4865499552453372,-0.3416088132244752,0.877163699088733,0.7726097106933594,34.81458356130876,-13.536045476193088,0.6093862561566034,7,-0.3643531799316406,-0.09218406677246094,-2.6338882446289062,-4.319578170776367,-1.9402961730957031,0,-0.02315942202759813,1.153844225619258,35.6716423034668,1.4561240357350043,36.62862014770508,-1.2564199690281754,36.611061096191406,-0.02315942202759813
7655,2010-07-20,36.3740119934082,36.400352478027344,35.33801651000977,35.645301818847656,3443311.0,0.009995163579273436,1.7190888364894832,2.4412084190617374,60.03863481377533,48.58135877811425,-0.44777359092425684,-0.6809773757730397,-0.14768729886765186,1.2531882876764016,39.0883066906785,1.062335968017571,-0.5429154930730675,0.6395961761474638,-0.5479768919191272,1.8271692442140548,0.04580964211416472,1.2333827101807628,0.3136091613769523,71.5150940613873,18.86656753584687,0.593786534033297,7,-0.4214210510253906,-0.4521503448486328,-3.09043025970459,-4.679544448852539,-2.1949081420898438,1,-0.02606806821314933,-1.4736956447168323,36.01404571533203,1.153844225619258,35.6716423034668,1.4561240357350043,36.62862014770508,-0.02606806821314933
7656,2010-07-21,35.33801651000977,36.47058868408203,35.136085510253906,36.47058868408203,6490022.0,-0.028481749101148868,1.3565883117714224,-1.5542148492097878,49.91976142536633,51.0149758837326,0.6635015422877046,0.3093368848856315,0.8435058697481352,2.293358750096054,38.91774818210082,1.334503173828125,-0.3562176707383031,-0.35732994079589275,-1.5429858630070115,0.828325981415226,-0.9501579019014486,0.23549802030966305,1.2545317443847566,12.234016737272407,-43.299170518612605,0.5928279611055591,7,0.6233539581298757,0.5838451385497976,0.8011398315429616,-3.6435489654541087,-1.3169441223144673,2,-0.0007453866181675872,1.7190888364894832,36.3740119934082,-1.4736956447168323,36.01404571533203,1.153844225619258,35.6716423034668,-0.0007453866181675872
7657,2010-07-22,36.400352478027344,36.54082489013672,35.63652420043945,35.63652420043945,3972376.0,0.0300621277857136,-1.3678114996029624,-0.6744190746285791,62.69960586473288,54.209313650871934,-0.27805090527562726,-0.764538491352738,-0.25277777028252046,1.236370954375218,38.55530500887448,1.202808380126946,-0.08391992205467602,0.6874467849731474,-0.5302414793034416,1.9051350492497363,0.0786026528348529,1.2962909171114418,-2.0895538330078125,87.27274642398196,25.715156653532333,0.6088441321382952,7,-0.4389820098876953,-0.47849082946777344,-0.20412826538085938,-4.70588493347168,-1.8437232971191477,3,-0.048480455210543005,1.3565883117714224,35.33801651000977,1.7190888364894832,36.3740119934082,-1.4736956447168323,36.01404571533203,-0.048480455210543005
7658,2010-07-23,36.77787399291992,36.86567306518555,36.17208099365234,36.215980529785156,4464083.0,0.010371369758588544,-1.1351394197741556,0.7356279933877033,67.47159275011059,57.0316603614356,-0.5526557881382317,-1.108300243715398,-0.6752779248854637,0.8681293845945319,37.726491576429105,0.6935920715332102,0.10699496873556313,1.0074617385864286,-0.29870960759604515,2.3136330847689024,0.3543760654951953,1.660547411677662,-2.4224748229980477,94.92369888906288,26.159961492923003,0.6530856730912354,7,-0.7769947052001953,-0.8560123443603516,-0.5904293060302734,-5.083406448364258,-2.686565399169922,4,-0.05944135621882918,-1.3678114996029624,36.400352478027344,1.3565883117714224,35.33801651000977,1.7190888364894832,36.3740119934082,-0.05944135621882918
7659,2010-07-26,36.91835021972656,36.91835021972656,36.63740158081055,36.74275588989258,3340687.0,0.0038195852983151646,2.199973930611979,0.31250466744061317,68.38441266085529,58.64131388709673,-0.6100102535063598,-1.2295297826941862,-0.84389470447951,0.7370030122706055,36.923375406969384,0.2809486389160156,0.29632487430335175,1.0956991195678683,-0.30778815085709965,2.499186389992836,0.39395548435538075,1.7974427547803558,-2.462540093994143,100.0,23.842766871107642,0.7017436352124841,7,-0.8911323547363281,-0.9964885711669922,-0.7309055328369141,-5.223882675170898,-3.0201950073242188,0,-0.07134370966335346,-1.1351394197741556,36.77787399291992,-1.3678114996029624,36.400352478027344,1.3565883117714224,35.33801651000977,-0.07134370966335346
7660,2010-07-27,36.909568786621094,37.12906265258789,36.74275588989258,36.94468688964844,3573385.0,-0.00023786092967870154,-1.0952578002151783,-0.1999956551019965,64.31924116477131,59.462743374163225,-0.5872887080762652,-1.20508896983101,-0.8455386901416091,0.7579818986023241,36.056054854813766,0.3863067626953125,0.44899148265699296,1.0377517700195327,-0.4475268637811993,2.5230304038202647,0.2951124531191667,1.7803910869198987,-2.3060062552490237,88.98663405091808,11.5753641500025,0.7426393169003653,7,-0.7769947052001953,-0.9877071380615234,-0.7550477981567383,-5.21510124206543,-2.3441619873046804,1,-0.07683154633366207,2.199973930611979,36.91835021972656,-1.1351394197741556,36.77787399291992,-1.3678114996029624,36.400352478027344,-0.07683154633366207
7661,2010-07-28,36.962249755859375,37.27831268310547,36.87445068359375,36.91835021972656,3305378.0,0.0014272984207113204,-5.133124782759819,-1.2500543124049532,63.75201100257592,59.46830719280535,-0.6536533732536398,-1.201109370510288,-0.9173050702871848,0.6973212905858901,34.693320155704086,0.40386199951171875,0.549727941677908,1.01536674499512,-0.532893207836544,2.563626697826784,0.24123676857928444,1.7894967214109556,-2.1566472147900413,80.74886438886114,5.066554240726916,0.7741299764158331,7,-0.7550506591796875,-1.167694091796875,-0.6826181411743164,-5.267782211303711,-2.115894317626953,2,-0.0752969833525845,-1.0952578002151783,36.909568786621094,2.199973930611979,36.91835021972656,-1.1351394197741556,36.77787399291992,-0.0752969833525845
7662,2010-07-29,36.277435302734375,36.90079116821289,36.01404571533203,36.505706787109375,4843825.0,-0.01852740181261403,-1.348836974314411,-5.199860966284324,54.46429264179882,60.22143769662513,-0.02670117530409044,-0.46693899098701763,-0.24888863452153487,1.3705134529524798,33.56786423073462,0.9482040405273438,0.545887837425937,0.28402023315429403,-1.2441104231764157,1.8121508894850038,-0.4800450950110644,1.0480855613196525,-1.2245617474614292,20.833383621990222,-49.922978003066206,0.7640653281653551,7,-0.0702362060546875,-0.482879638671875,0.059264183044433594,-4.582967758178711,-1.0886726379394531,3,-0.062197420964568484,-5.133124782759819,36.962249755859375,-1.0952578002151783,36.909568786621094,2.199973930611979,36.91835021972656,-0.062197420964568484
7663,2010-07-30,36.23353958129883,36.417911529541016,35.93503189086914,35.95259094238281,3338523.0,-0.0012100006813943187,-2.0555548850401304,-1.2307653743315508,52.22736510500269,60.36410193655435,0.11765434252055229,-0.3322056733451362,-0.21827649996015452,1.395124011789278,32.069094569734304,0.482879638671875,0.5092235146842796,0.17164325714111328,-1.263275795415062,1.6065623096972885,-0.5458162691369779,0.8891027834192045,-0.9581221132426307,22.22228532969077,-44.34288971475099,0.7174595262780881,7,-0.026340484619140625,-0.4389839172363281,0.11632919311523438,-4.539072036743164,-1.3959617614746094,4,-0.046280612376499164,-1.348836974314411,36.277435302734375,-5.133124782759819,36.962249755859375,-1.0952578002151783,36.909568786621094,-0.046280612376499164
7664,2010-08-02,36.83055114746094,36.87445068359375,36.31255340576172,36.47058868408203,2965387.0,0.016476766362352402,1.5098059261531123,1.2812393922524405,53.443105982750325,59.63126539977379,-0.3926467788949779,-0.7957657219875571,-0.7859625001532962,0.7791591950634782,30.097594095276115,0.6409111022949219,0.4550714366041788,0.658031654357913,-0.6431186583391906,1.9591819670550166,0.007456498009361212,1.3086068107064648,-1.3548441578998123,66.66657200546385,3.274523328787353,0.6505751563485531,8,-0.62335205078125,-1.0359954833984375,-0.590428352355957,-5.136083602905273,-2.0105323791503835,0,-0.07437419393328248,-2.0555548850401304,36.23353958129883,-1.348836974314411,36.277435302734375,-5.133124782759819,36.962249755859375,-0.07437419393328248
7665,2010-08-03,36.88323211669922,36.962249755859375,36.38279342651367,36.76909637451172,3783986.0,0.0014303606000181102,3.258031059034591,0.3170767893855577,52.37368071552428,59.90392309868023,-0.4084516822330926,-0.7047992599902173,-0.8165922490511832,0.7069379449622417,27.931563188150665,0.5794563293457031,0.5516431161216815,0.5965774536132784,-0.5098757075591465,1.7030306147857033,0.04335087302706597,1.1498040341994908,-1.2272645577836556,70.58838563838096,10.476963940429144,0.5532265805862121,8,-0.4258136749267578,-1.0886764526367188,-0.6431093215942383,-5.188764572143555,-1.8349456787109375,1,-0.08093317025069924,1.5098059261531123,36.83055114746094,-2.0555548850401304,36.23353958129883,-1.348836974314411,36.277435302734375,-0.08093317025069924
7666,2010-08-04,36.99736785888672,37.05882263183594,36.54960632324219,36.821773529052734,3557553.0,0.0030945157362123332,2.4117902646611546,1.5384692513368985,53.162676717608456,58.844264304555296,-0.29329868860065034,-0.7225249436625489,-0.8972725878360706,0.5754094468155984,26.273528224926952,0.50921630859375,0.6157621419382195,0.6259897232055636,-0.42120290261441085,1.673182349025538,0.10239341029557636,1.1495860361155508,-1.179165787552165,94.5314754154008,36.479596429461694,0.5235963129099865,8,-0.39069557189941406,-1.2028121948242188,-0.7572450637817383,-5.302900314331055,-1.791046142578125,2,-0.06573335348736575,3.258031059034591,36.88323211669922,1.5098059261531123,36.83055114746094,-2.0555548850401304,36.23353958129883,-0.06573335348736575
7667,2010-08-05,36.81299209594727,36.91835021972656,36.56716537475586,36.76909637451172,2669019.0,-0.004983483247853804,1.7585886583264665,0.24998370663252728,61.28468214850934,58.15682979326627,-0.0494328729424538,-0.453532367663108,-0.676931634802493,0.7351158008611591,24.785438572136204,0.4302024841308594,0.6014211056945697,0.3731328964233498,-0.5946579756280315,1.340923768474731,-0.11076253960234084,0.8570283324490404,-0.8487789634356275,78.12488331438139,13.924667561284721,0.4838954360256915,8,-0.20631980895996804,-1.0184364318847727,-0.6189622879028391,-5.118524551391609,-1.334503173828132,3,-0.05342235297226372,2.4117902646611546,36.99736785888672,3.258031059034591,36.88323211669922,1.5098059261531123,36.83055114746094,-0.05342235297226372
7668,2010-08-06,36.496925354003906,36.58472442626953,35.90869140625,36.47936630249024,4069191.0,-0.008585738999959291,5.999822257331885,0.4000173807245496,54.79929146528075,56.64737188264688,0.24874887831080628,-0.08294292465139108,-0.3213210659738621,1.0242845580654176,23.90283842541015,0.9043006896972727,0.7213919825420945,0.019752693176272373,-0.8920818776147996,0.9315872639673444,-0.4361645922192636,0.47566997857180837,0.7813873291015625,51.14494195688225,-16.07950980404115,0.455917285395536,8,0.09657669067382812,-0.7023696899414062,-0.3094797134399414,-4.802457809448242,-0.8955192565917969,4,-0.0358430929871596,1.7585886583264665,36.81299209594727,2.4117902646611546,36.99736785888672,3.258031059034591,36.88323211669922,-0.0358430929871596
7669,2010-08-09,36.67251968383789,36.79543685913086,36.496925354003906,36.62862014770508,1926163.0,0.004811208838300773,1.0605908995154834,2.500108624810918,53.079705867073464,55.39853462734712,0.038684409014294374,-0.21493040686191023,-0.48989547717278725,0.8163720856779122,23.473912782753647,0.2985115051269531,0.6772856302369519,0.16066741943359375,-0.7237246922528655,1.045059531120053,-0.2815286364096323,0.6028634752768198,0.5784005737304696,66.412271973466,-0.25831200542631905,0.44219605584322874,8,-0.07901763916015625,-0.8779640197753906,-0.6014041900634766,-4.978052139282227,-0.500438690185554,0,-0.05003588190375574,5.999822257331885,36.496925354003906,1.7585886583264665,36.81299209594727,2.4117902646611546,36.99736785888672,-0.05003588190375574
7670,2010-08-10,36.31255340576172,36.496925354003906,35.987709045410156,36.30377578735352,3243189.0,-0.009815695272087144,1.6976809983327439,0.19994786235645962,61.68414851783106,55.16877212904213,0.340908274453966,0.1433988151784007,-0.11902231912781502,1.1411783522526093,23.782586443467473,0.6848106384277344,0.5547365865453315,-0.19359207153320312,-1.0817629434921514,0.6945788004257452,-0.6376775075126773,0.250493364446271,0.9115222747802747,35.114427860696516,-36.85401574901541,0.4440854359794745,8,0.17120361328125,-0.5179977416992188,-0.4850740432739258,-4.618085861206055,-0.20193099975585938,1,-0.04110244247418704,1.0605908995154834,36.67251968383789,5.999822257331885,36.496925354003906,1.7585886583264665,36.81299209594727,-0.04110244247418704
7671,2010-08-11,35.46971130371094,35.97892761230469,35.37313461303711,35.90869140625,3451626.0,-0.023210763854382255,1.0909150757077024,-50.011299435068736,38.22224796995239,53.364100498836976,1.0613849430327136,0.9447894878784169,0.736196137418915,1.9452846745462153,24.52503396017196,0.9394187927246094,0.3827842896385363,-0.9793666839599595,-1.9788486714943616,0.020115303574442578,-1.479107677727157,-0.479625690192762,1.7280566913452162,6.250046288410123,-61.147716415377,0.4997409937672001,8,0.7462673187255859,0.4258098602294922,0.15144729614257812,-3.7752437591552734,0.8165054321289062,2,-0.011881260101447855,1.6976809983327439,36.31255340576172,1.0605908995154834,36.67251968383789,5.999822257331885,36.496925354003906,-0.011881260101447855
7672,2010-08-12,35.118526458740234,35.39069366455078,34.94293212890625,35.206321716308594,2776426.0,-0.009900978385859016,-1.0399906149795355,0.19999826201814452,28.859160214077562,50.76763328873418,1.3755437628445293,1.2406500201872603,1.0681940444434304,2.252074040517229,25.2684607381374,0.5267791748046875,0.2355115080575274,-1.2550468444824219,-2.41301175556017,-0.09708193340467375,-1.8340293000212995,-0.6760643889435443,2.006256201035157,9.47875203604442,-52.18842173583867,0.578982455538875,8,0.8823509216308594,0.992095947265625,0.4543447494506836,-3.4240589141845703,1.7822647094726562,3,0.0024999698569787565,1.0909150757077024,35.46971130371094,1.6976809983327439,36.31255340576172,1.0605908995154834,36.67251968383789,0.0024999698569787565
7673,2010-08-13,34.934154510498054,35.23265838623047,34.872695922851555,35.065845489501946,2496005.0,-0.0052499910114051085,-1.8275800071915558,1.4999782750378567,25.000072095073264,47.60729619010339,1.5155955301069,1.4408094023971998,1.2169722097560367,2.3894062122561337,25.53753968788775,0.35996246337891336,0.07264838509715332,-1.4025444030761633,-2.693909891134716,-0.11117891501761079,-2.048227147105443,-0.7568616590468835,2.059717117425187,3.1964050115574643,-51.406857675880055,0.6456827440292766,8,1.031604766845696,1.1413497924804616,0.638716697692864,-3.23968696594239,1.729583740234368,4,0.015581725656406142,-1.0399906149795355,35.118526458740234,1.0909150757077024,35.46971130371094,1.6976809983327439,36.31255340576172,0.015581725656406142
7674,2010-08-16,35.179981231689446,35.26778030395508,34.56540679931641,34.758560180664055,2693621.0,0.007036859046281485,1.352934411041101,-3.2000753142926808,29.436346698620042,45.058703521558485,1.129826557931274,1.1903211955716486,0.9801299076217518,2.105482206843675,25.9080223052792,0.7023735046386648,0.0194118692931724,-1.1150144577026424,-2.5006798265806154,0.2706509111753306,-1.8078471421416253,-0.42218177326365947,1.6441963398280635,31.818199772482476,-17.674233894185708,0.6928326844389854,8,0.6321334838867259,0.7418785095214915,0.39288997650147195,-3.6962242126464773,1.6154556274414134,0,0.01197911002132801,-1.8275800071915558,34.934154510498054,-1.0399906149795355,35.118526458740234,1.0909150757077024,35.46971130371094,0.01197911002132801
7675,2010-08-17,35.425811767578125,35.873573303222656,35.24143981933594,35.35557556152344,3633068.0,0.006987796106816546,-3.2352911107703317,0.16666515800240783,32.53491127134086,42.766729583084306,0.7325560967792555,0.9168172992097325,0.7590623014589681,1.8276437928284182,25.592395370218966,0.6935920715332102,-0.0113068113656567,-0.8217739105224595,-2.2599458769721252,0.6163980559272062,-1.540859893747296,-0.1026879272976231,1.1724887267192727,60.869635618789374,14.697625313005545,0.7190859832248334,8,0.3160667419433594,0.4960479736328125,0.16022872924804688,-4.214223861694336,1.1150131225585938,1,0.02106569161972449,1.352934411041101,35.179981231689446,-1.8275800071915558,34.934154510498054,-1.0399906149795355,35.118526458740234,0.02106569161972449
7676,2010-08-18,35.311676025390625,35.417030334472656,34.96927261352539,35.320457458496094,3525661.0,-0.003221824327874878,3.4348433898817397,-0.12502715620247665,37.38532247231092,40.111245174617814,0.6508769473726019,1.0844803703777615,0.8668602321472321,1.9051382289857628,25.170068848677985,0.4565391540527344,-0.10511802756099797,-0.9345926284790025,-2.37631561008822,0.5071303531302149,-1.6554541192836112,-0.21373113767439378,1.0833350994086715,57.046960294872164,7.352953255291126,0.72086149080461,8,0.3687458038330078,0.6101837158203125,0.3709402084350586,-4.100088119506836,2.1246719360351562,2,0.022625558187630457,-3.2352911107703317,35.425811767578125,1.352934411041101,35.179981231689446,-1.8275800071915558,34.934154510498054,0.022625558187630457
7677,2010-08-19,34.63564682006836,35.24143981933594,34.4337158203125,35.23265838623047,3656190.0,-0.019144636602243748,1.6285636254166485,67.98566463944397,32.0866148466954,37.587614439219436,1.1013925488970955,1.7091527208858253,1.5347922990645202,2.536017480938746,25.005088538690945,0.877960205078125,-0.2228292609917517,-1.5223865509033203,-3.1307748290621973,0.08600172725555666,-2.3265806899827624,-0.7181924118238783,1.5764038721826523,14.024374089283349,-37.52759707376992,0.8041941390794386,8,0.9789295196533203,1.220367431640625,1.0842828750610352,-3.4460067749023438,2.3266029357910156,3,0.04765523578485964,3.4348433898817397,35.311676025390625,-3.2352911107703317,35.425811767578125,1.352934411041101,35.179981231689446,0.04765523578485964
7678,2010-08-20,34.591747283935554,34.73221969604492,34.328357696533196,34.51272964477539,3127694.0,-0.0012674669065908528,1.2439117441343308,-0.1323552903139356,21.34837494544415,34.06191100348285,0.9461164954512569,1.6663081452893138,1.537085361558205,2.53335246837495,25.419567594931102,0.40386199951172586,-0.371242410081031,-1.456979751586907,-3.180985384970299,0.267025881796485,-2.3189825682785994,-0.5949769348952145,1.4069032236828392,17.045491015111846,-31.248136117322336,0.8620028166916948,8,0.8208942413330007,1.211587905883782,1.1435470581054616,-3.766462326049812,2.7041282653808523,4,0.06675129375004607,1.6285636254166485,34.63564682006836,3.4348433898817397,35.311676025390625,-3.2352911107703317,35.425811767578125,0.06675129375004607
7679,2010-08-23,34.28445816040039,34.890254974365234,34.26689910888672,34.65320587158203,2643277.0,-0.008883307368456328,-2.086945433593713,-4.666650574490263,18.776359511423678,29.294378891659804,0.9823387995388231,1.8616004583260661,1.8037171506386471,2.793499708287314,25.845662945277137,0.6233558654785156,-0.5790578349680544,-1.6325742721557646,-3.4751959214092807,0.21004737709775156,-2.5538850967825226,-0.7112634475290065,1.480351353666073,1.0928819032242747,-42.54729107338273,0.9213108246267574,8,0.8384552001953125,1.4881477355957031,1.450836181640625,-3.551359176635742,2.6953506469726562,0,0.0693982118428278,1.2439117441343308,34.591747283935554,1.6285636254166485,34.63564682006836,3.4348433898817397,35.311676025390625,0.0693982118428278
7680,2010-08-24,34.07374954223633,34.40737533569336,33.836700439453125,34.152767181396484,3297177.0,-0.006145893196802477,-1.063491406659494,0.2142864532147106,15.670092748787994,26.788583867085986,0.9410358944826953,1.9488837963704526,1.96878351368197,2.9594279550454203,26.78255463753726,0.5706748962402344,-0.7457694237247807,-1.7014919281005874,-3.655593091035861,0.25260923483468645,-2.6785425095682243,-0.7244413466329505,1.4513943070013795,14.999975861386424,-21.28561528448641,0.9770505814676359,8,0.7813873291015625,1.4837570190429688,1.7120275497436523,-3.3538208007812464,2.8270416259765625,1,0.07987636680609067,-2.086945433593713,34.28445816040039,1.2439117441343308,34.591747283935554,1.6285636254166485,34.63564682006836,0.07987636680609067
7681,2010-08-25,34.17910385131836,34.33713912963867,33.722564697265625,33.863037109375,2857751.0,0.0030919493891166105,-1.0588359328575172,-3.999951723472048,18.48737501437651,25.636163289341425,0.7077878404687326,1.7121133493954588,1.79712539463344,2.8065073912323726,28.055661467586756,0.6145744323730469,-0.930106711002118,-1.4569803237915053,-3.4511455235590134,0.5371848759760027,-2.4540629236752594,-0.4598977239077513,1.0421201841581222,30.05771491144353,-0.8968431514402511,0.9970825998837544,8,0.6189651489257812,1.3213348388671875,1.758122444152832,-3.6523265838623047,2.5373153686523438,2,0.06909838973812832,-1.063491406659494,34.07374954223633,-2.086945433593713,34.28445816040039,1.2439117441343308,34.591747283935554,0.06909838973812832
7682,2010-08-26,34.021072387695305,34.39859390258789,33.924495697021484,34.249343872070305,2947846.0,-0.004623628059720386,-1.2499773702410375,-0.7222255747993482,19.213963028105397,24.99326228190055,0.7753059684736101,1.783897872268632,1.8918764084360689,2.916972592794913,28.420573207530303,0.47409820556640625,-1.153105111233664,-1.5021936416626076,-3.5963797608327255,0.5919924775075103,-2.5492867012476665,-0.45510058207754867,0.9004197801390035,25.56394416258519,-2.7194863745282554,1.0470930595850574,8,0.7769966125488352,1.4793663024902415,1.920543670654304,2.0456523895263743,2.6338882446289134,3,0.10038706407637243,-1.0588359328575172,34.17910385131836,-1.063491406659494,34.07374954223633,-2.086945433593713,34.28445816040039,0.10038706407637243
7683,2010-08-27,34.556629180908196,34.600528717041016,33.854259490966804,34.31079864501953,3227129.0,0.01574191392645785,3.4736390765958483,-1.0769217914438192,25.85166222593722,24.594964007158016,0.20178539405926443,1.1765943225728037,1.297957676338278,2.3415275567350946,28.589422506956975,0.7462692260742116,-1.1956490283693313,-0.88279132843018,-2.991468663276038,1.2258860064156778,-1.9371299958531054,0.17154733899274532,0.12507749281237324,71.42857142857082,45.986666745994064,1.054338667422929,8,0.2414398193359446,0.9438095092773509,1.3849868774414134,1.5100955963134837,2.458293914794936,4,0.06961386662910485,-1.2499773702410375,34.021072387695305,-1.0588359328575172,34.17910385131836,-1.063491406659494,34.07374954223633,0.06961386662910485
7684,2010-08-30,34.09130859375,34.56540679931641,34.09130859375,34.46883010864258,3135439.0,-0.013465450716335425,-1.5116354266660306,-1.5356982139255289,25.244584117719995,23.784927656755695,0.5547784652970975,1.503247904710804,1.70198546103326,2.764550081635015,29.53848460467703,0.47409820556641336,-1.1830960622867934,-1.2111497879028335,-3.295071156409577,0.87277158060391,-2.2531104721562016,-0.16918910364946527,-0.368743896484375,41.999887031670234,17.046956408507576,1.0419606842533704,8,0.4784889221191406,1.4091300964355469,1.8700618743896484,1.9578571319580078,2.879718780517578,0,0.0939995291396325,3.4736390765958483,34.556629180908196,-1.2499773702410375,34.021072387695305,-1.0588359328575172,34.17910385131836,0.0939995291396325
7685,2010-08-31,33.898155212402344,34.354698181152344,33.80157852172852,34.10886764526367,4003699.0,-0.005665766123834515,-1.7391259173900924,0.5581468195826808,29.519391190396107,22.910935292098493,0.5681970646067498,1.5402708623077785,1.846754054097488,2.9085257522907284,30.780584575835455,0.553119659423821,-1.1440231527999956,-1.255049324035646,-3.2892643862359208,0.7791657381646289,-2.2721568551357834,-0.23794179293550854,-0.1587336730957034,19.99973930385439,-7.016640872501323,1.0171075311001365,8,0.5838470458984375,1.6022834777832031,2.0763845443725586,2.151010513305664,3.1343307495117188,1,0.09090918298241846,-1.5116354266660306,34.09130859375,3.4736390765958483,34.556629180908196,-1.2499773702410375,34.021072387695305,0.09090918298241846
7686,2010-09-01,34.56540679931641,34.88147354125977,34.06496810913086,34.07374954223633,3810297.0,0.01968400884157684,-2.2068859606409794,-2.3333091949237263,43.340336076559325,24.16134876208337,-0.24143465519439644,0.7183091576040539,1.153723618978752,2.196178117791895,31.889996555208576,0.983318328857429,-1.1256752527552933,-0.46619968414305646,-2.318907117332529,1.386507749046416,-1.392553400737789,0.4601540324516762,-0.8094655548095773,70.7317159328548,39.78274780322325,0.9263537165947356,9,-0.25899696350098367,0.9350318908691335,1.461811065673821,1.4179115295410085,2.3968429565429616,2,0.067564208992404,-1.7391259173900924,33.898155212402344,-1.5116354266660306,34.09130859375,3.4736390765958483,34.556629180908196,0.067564208992404
7687,2010-09-02,34.84635543823242,34.95171356201172,34.4337158203125,34.62686538696289,2925180.0,0.008128029290879413,1.4081364829396326,0.4464289870815003,48.966908391669826,27.23007470055289,-0.5468591275822234,0.29773574965578575,0.8519935448515881,1.8749541546788393,33.013975659805425,0.5179977416992188,-1.1355244545097207,-0.08691921234130717,-1.7394829761519333,1.565644551469319,-0.9132010942466167,0.7393626695640023,-1.0453929018554717,90.83949970315184,54.05101855905123,0.826281881905312,9,-0.50921630859375,0.5443382263183594,1.1545219421386719,1.0755062103271484,2.063213348388672,3,0.05366597907356763,-2.2068859606409794,34.56540679931641,-1.7391259173900924,33.898155212402344,-1.5116354266660306,34.09130859375,0.05366597907356763
7688,2010-09-03,35.18876266479492,35.52238845825195,34.986831665039055,35.24143981933594,3781252.0,0.009826199103359246,-1.346159309486167,-0.23999791442177343,50.10103084820276,30.71059373797279,-0.8891806378106111,-0.1556826599603056,0.5059410783608982,1.4906295398870668,33.076945519509074,0.6760330200195312,-1.1696885546278466,0.3208961486816406,-1.1663690448822024,1.8081613422454836,-0.4227364481002809,1.0645287454635621,-1.3187550668798877,80.61228109066718,41.41074805410126,0.7436325967819231,9,-0.5662860870361328,0.20193099975585938,0.8121147155761719,0.7330989837646484,1.6856880187988281,4,0.04166665311583051,1.4081364829396326,34.84635543823242,-2.2068859606409794,34.56540679931641,-1.7391259173900924,33.898155212402344,0.04166665311583051
7689,2010-09-07,34.83757781982422,35.127304077148445,34.81123733520508,35.083404541015625,2478236.0,-0.009980028235606286,-1.1176455553852134,4.666666666666667,43.39251710124659,33.790863110468194,-0.5043192041107858,0.053739729892932075,0.8413996624516784,1.7904200596995565,33.5927705468157,0.37752532958984375,-1.124869717038834,0.06145839691161825,-1.159636289538554,1.2825530833617904,-0.5490889463134678,0.6720057401367043,-0.8353797530822291,60.20416759033457,22.762684153561494,0.6105473432250861,9,-0.2151012420654297,0.5531158447265625,1.163299560546875,1.0842838287353516,2.44073486328125,1,0.062499904187939936,-1.346159309486167,35.18876266479492,1.4081364829396326,34.84635543823242,-2.2068859606409794,34.56540679931641,0.062499904187939936
7690,2010-09-08,34.820018768310554,35.00439071655273,34.477611541748054,34.63564682006836,2599654.0,-0.0005040261870236096,-1.1052535292862182,-0.7500077589150222,44.35485919669372,36.66502801961454,-0.41322441476013694,-0.04875085576575344,0.8410059719888778,1.761428121887647,33.72537972285505,0.5267791748046733,-1.0354584644277338,0.11852607727051634,-0.8668947940474823,1.103946948588515,-0.37418435838848296,0.6112365129295156,-0.6962054702477687,51.80733613572998,16.149930481072587,0.4927104356590002,9,-0.1580352783203196,0.5706748962402273,1.1808586120605398,1.1018428802490163,2.4670753479003835,2,0.06177505590303256,-1.1176455553852134,34.83757781982422,-1.346159309486167,35.18876266479492,1.4081364829396326,34.84635543823242,0.06177505590303256
7691,2010-09-09,35.04828643798828,35.29411697387695,34.94293212890625,35.223880767822266,2500561.0,0.0065556446478849395,1.2222195401605214,-0.9523917901183114,55.28086398959559,40.67246145978012,-0.5646070363480717,-0.3269735216035343,0.6120688723253949,1.4814362303258903,33.11105969009449,0.47409820556639914,-0.8896747563494287,0.3678649902343736,-0.5650121681405977,1.300742148609345,-0.09857358895310853,0.8343035694218557,-0.812587127110362,56.451369884613634,17.311593239440406,0.4664385791874839,9,-0.3863029479980469,0.3424072265625,1.0777006149291992,0.8735752105712891,2.651451110839851,3,0.056613310537634076,-1.1052535292862182,34.820018768310554,-1.1176455553852134,34.83757781982422,-1.346159309486167,35.18876266479492,0.056613310537634076
7692,2010-09-10,35.206321716308594,35.33801651000977,34.96927261352539,35.07462692260742,1795861.0,0.004509072892905364,-1.1538564377945801,-0.7499945688774956,57.64192926850317,44.20471335339857,-0.5999220505969305,-0.503930957833397,0.45886624461589065,1.2677248487863935,32.07549365605857,0.3687438964843821,-0.6940534124125435,0.5215105056762681,-0.42082519340635827,1.4638462047588945,0.050342656134958474,0.9926783552175777,-0.8676872736407546,69.74792063735457,26.66442401611127,0.47116784954131247,9,-0.5443382263183594,0.1141357421875,0.9942922592163086,0.7155399322509766,2.510974884033203,4,0.04987536197902154,1.2222195401605214,35.04828643798828,-1.1052535292862182,34.820018768310554,-1.1176455553852134,34.83757781982422,0.04987536197902154
7693,2010-09-13,35.47848892211914,35.654083251953125,35.34679412841797,35.5575065612793,2515482.0,0.007730634515120904,1.258059090654258,-0.6000057932392897,64.97800729644791,48.619538151035,-0.8130752320274652,-0.7728515702044874,0.21036097060530778,0.9404783615494026,30.74317391900756,0.44776153564453125,-0.5054656320039257,0.7664609909057631,-0.23573879349753213,1.7686607753090584,0.26536109870411906,1.2675608831074072,-1.045154158204575,85.07449619818087,35.16427818101967,0.5010998922016459,9,-0.7506580352783203,-0.21948814392089844,0.7221250534057617,0.4433727264404297,1.9227409362792969,0,0.04033655062489827,-1.1538564377945801,35.206321716308594,1.2222195401605214,35.04828643798828,-1.1052535292862182,34.820018768310554,0.04033655062489827
7694,2010-09-14,35.60140609741211,35.768218994140625,35.38191223144531,35.40825271606445,2123324.0,0.003464554974784706,-2.142821674632239,-2.4444337163271217,69.59460914120871,53.07234014556973,-0.781434507638302,-0.9091926307549087,0.12094683564573927,0.7624973329257898,29.025599336920017,0.3863067626953125,-0.2982827007772286,0.8683069229125948,-0.1913905734004402,1.9280044192256298,0.3384581747560773,1.3981556710691123,-1.0459964846936884,87.07485406044476,31.395909139089717,0.5298487481565193,9,-0.6848125457763672,-0.3424053192138672,0.5926227569580078,0.32045555114746094,2.4056167602539062,1,0.03575826703862073,1.258059090654258,35.47848892211914,-1.1538564377945801,35.206321716308594,1.2222195401605214,35.04828643798828,0.03575826703862073
7695,2010-09-15,36.17208099365234,36.215980529785156,35.5575065612793,35.72431945800781,3434199.0,0.01602956059316174,1.4590082197244896,2.3181656594382853,72.83703673267425,56.3497513295825,-1.1126376680505246,-1.4978898927293045,-0.40833690067507433,0.13377037582510098,28.325089329826426,0.6584739685058594,-0.12651239329080255,1.4016683578491111,0.196676436156082,2.6066602795421403,0.7991723970026001,2.004164318695622,-1.4711342551632498,96.55162081013482,36.07723331028112,0.6024959608465139,9,-0.8472328186035085,-1.062335968017571,0.021947860717780543,-0.25021934509276633,2.080772399902351,2,0.030582472975421604,-2.142821674632239,35.60140609741211,1.258059090654258,35.47848892211914,-1.1538564377945801,35.206321716308594,0.030582472975421604
7696,2010-09-16,36.11062240600586,36.19842147827149,35.987709045410156,35.99648666381836,2229593.0,-0.0016990614296495954,-2.200104281327957,0.25490296307656013,74.4855584452277,59.18515689108892,-0.9040054504777828,-1.4477333312275817,-0.32799084986079663,0.1383329582916346,27.339023558806236,0.21071243286133523,0.09969491688908505,1.300262451171875,-0.027046395541326262,2.6275712978850763,0.6366080278152708,1.9639168745284792,-1.1975709367353247,91.54909322342473,25.55752316212002,0.6636544233566016,9,-0.7638263702392578,-1.1413497924804688,0.028533935546875,-0.18876075744628906,2.3441619873046875,3,0.0325796575029238,1.4590082197244896,36.17208099365234,-2.142821674632239,35.60140609741211,1.258059090654258,35.47848892211914,0.0325796575029238
7697,2010-09-17,36.286216735839844,36.42668914794922,36.136962890625,36.32133483886719,5632013.0,0.004862678019218469,1.3571583749728438,-0.30768716577540106,72.13480820284725,61.63335437493832,-0.954223206960819,-1.574032299855844,-0.48679641503579774,-0.08095702806194538,25.966615680429882,0.3160667419433594,0.3231447668168812,1.3933282852172866,-0.08491506668912052,2.8715716371236937,0.6542066092640866,2.1324499611704866,-1.1907551980972642,86.99203074662296,20.792287424147446,0.7391216759532032,9,-0.8340663909912109,-1.2115898132324219,-0.2304668426513672,-0.36435508728027344,2.3353805541992188,4,0.03895475858722297,-2.200104281327957,36.11062240600586,1.4590082197244896,36.17208099365234,-2.142821674632239,35.60140609741211,0.03895475858722297
7698,2010-09-20,36.90079116821289,36.98858642578125,36.31255340576172,36.43547058105469,3174165.0,0.0169368561304446,1.109599966668849,-13.25016293721486,84.63200185835348,66.21551934795019,-1.4532300124841768,-2.1151965604505776,-1.0870007657337908,-0.7321717908199332,24.701148237898206,0.7023696899414062,0.46561397615202793,1.8924505233764677,0.17234530484014954,3.612555741912786,1.0323979141083086,2.7525031326446268,-1.5923332128372465,94.53559048387862,24.230655148177107,0.8600526092681602,9,-1.1676921844482422,-1.5452156066894531,-0.8450412750244141,-0.9789295196533203,1.8964004516601562,0,0.022127044062737022,1.3571583749728438,36.286216735839844,-2.200104281327957,36.11062240600586,1.4590082197244896,36.17208099365234,0.022127044062737022
7699,2010-09-21,36.66373825073242,36.94468688964844,36.31255340576172,36.91835021972656,2839071.0,-0.006424060568237078,3.1143098332774697,-0.5471753797722596,83.72585049520174,70.5900739366733,-1.0391749917263269,-1.7821250038243335,-0.8453950603382765,-0.5370142650376266,23.655228421406857,0.6321334838867188,0.5652262832940806,1.536433601379393,-0.2981698130080943,3.3710370157668805,0.6191318941856494,2.453735308573137,-1.0528571706837653,77.30048594025307,0.6061627272041932,0.9173017071937447,9,-0.6979789733886719,-1.3081626892089844,-0.6431064605712891,-0.7418766021728516,2.5636520385742188,1,0.02011501398527704,1.109599966668849,36.90079116821289,1.3571583749728438,36.286216735839844,-2.200104281327957,36.11062240600586,0.02011501398527704
7700,2010-09-22,36.79543685913086,37.16418075561523,36.65496063232422,36.70763778686523,2884518.0,0.003592067112682118,-4.272702136903983,-0.3448348190876,81.28074758433836,73.47894989164473,-0.9623989364852719,-1.7913082387410384,-0.9853515639187407,-0.6959688852885435,22.28958732353509,0.5092201232910085,0.646185130180875,1.532047843933107,-0.37581475905373907,3.439910446919953,0.5781165424396875,2.4859791454265263,-0.9365688168503326,68.65679869003462,-8.42857594414248,0.9539313014934216,9,-0.7287101745605469,-1.3520641326904297,-0.9284496307373047,-0.8735752105712891,2.1597862243652344,2,0.03292761554030843,3.1143098332774697,36.66373825073242,1.109599966668849,36.90079116821289,1.3571583749728438,36.286216735839844,0.03292761554030843
7701,2010-09-23,36.54082489013672,36.821773529052734,36.43547058105469,36.61984252929688,2203509.0,-0.006919661532186927,-1.666675444371297,-0.8999826207855486,73.94533157811341,75.29043903715697,-0.5294867574366293,-1.4236830543336936,-0.7480701316617058,-0.4745757125452741,20.61009753792526,0.3863029479980469,0.7955338340391762,1.1593498229980455,-0.7582690632428424,3.0769687092389333,0.20054037987760154,2.1181592661184894,-0.4208943051892504,39.31609965871855,-34.54113038858842,0.9588094431204442,9,-0.2853374481201172,-1.097452163696289,-0.7089557647705078,-0.6189632415771484,2.5197525024414134,3,0.04685248646042717,-4.272702136903983,36.79543685913086,3.1143098332774697,36.66373825073242,1.109599966668849,36.90079116821289,0.04685248646042717
7702,2010-09-24,37.43634796142578,37.43634796142578,36.496925354003906,36.496925354003906,2774148.0,0.024507467304898833,1.0,-11.88877087959727,77.46772772408796,76.6781857513392,-1.201796068081613,-2.1610199214549866,-1.6514410688005654,-1.3870924060574907,19.22766712127348,0.939422607421875,0.9778597159694868,1.8841091156005874,-0.1292984288549448,3.8975166600561195,0.8774053433728213,2.8908128878283534,-1.1075673423447583,100.0,25.88201040590924,1.006703772227767,9,-1.0272178649902344,-1.8568916320800781,-1.635207176208496,-1.514486312866211,1.8261642456054688,4,0.027204481402249847,-1.666675444371297,36.54082489013672,-4.272702136903983,36.79543685913086,3.1143098332774697,36.66373825073242,0.027204481402249847
7703,2010-09-27,36.962249755859375,37.3748893737793,36.92712783813477,37.33099365234375,2830757.0,-0.012664114727614861,-1.0399728879542909,-0.39252184647370303,75.20828505633942,77.30192751968706,-0.553275318351325,-1.5783825517621395,-1.1600106214113453,-0.9301134624810459,18.16747748829996,0.5092201232910085,1.0917205881220227,1.2897298812866183,-0.7603350141864524,3.339794776759689,0.2646974335500829,2.3147623290231536,-0.5267791748046875,57.8127333704463,-17.319003828478735,1.0250324477365371,9,-0.46532249450683594,-1.3827934265136719,-1.226954460144043,-1.0403881072998047,2.3880577087402344,0,0.044893033977636776,1.0,37.43634796142578,-1.666675444371297,36.54082489013672,-4.272702136903983,36.79543685913086,0.044893033977636776
7704,2010-09-28,37.295875549316406,37.50658416748047,36.47936630249024,37.19051742553711,3630449.0,0.009026122480657373,2.900022448964786,-0.2857216750806919,77.32552705434789,77.80064866653967,-0.6942738204637564,-1.7493086357528824,-1.4831084330726654,-1.261569085975232,16.753628792192334,1.0272178649902273,1.20324712711097,1.4631273269653349,-0.5674147796926761,3.493669433623346,0.44785627363632585,2.478398380294344,0.140472412109375,80.32807903527953,2.1531835956565146,1.0152710533290061,9,-0.5487289428710938,-1.6813011169433594,-1.687887191772461,-1.374013900756836,2.3353805541992188,1,0.040254211717632105,-1.0399728879542909,36.962249755859375,1.0,37.43634796142578,-1.666675444371297,36.54082489013672,0.040254211717632105
7705,2010-09-29,36.97980880737305,37.2607536315918,36.87445068359375,37.23441696166992,3269613.0,-0.008474576271186418,1.514326149567981,-2.416597269995293,70.91252569991754,77.40364502817188,-0.28114731896565104,-1.2548726988265955,-1.1715739327822234,-0.9472508451172956,14.979613077187448,0.42142486572265625,1.2631586202432317,0.9929779052734347,-0.8811113107361592,2.8670671212830285,0.055933297268637716,1.9300225132782316,0.5267753601074219,50.81984144508629,-28.859412731173258,0.9370446080047975,9,-0.1580352783203125,-1.365234375,-1.5320491790771484,-1.0798969268798828,3.1957855224609375,2,0.060778612827372624,2.900022448964786,37.295875549316406,-1.0399728879542909,36.962249755859375,1.0,37.43634796142578,0.060778612827372624
7706,2010-09-30,36.90079116821289,37.43634796142578,36.6022834777832,37.22563552856445,5203863.0,-0.0021367779258069097,1.2352911107703317,1.2758600023972193,68.66533377370912,77.01814786937875,-0.08745364872548578,-1.0455278746355603,-1.0647018314977856,-0.8833560520167225,13.967390960674313,0.8340644836425781,1.300998473402089,0.7971910476684556,-0.9931441300632855,2.5875262254001967,-0.0979765411974114,1.6923586365343226,0.6057929992675781,41.025850511922165,-38.26102406764476,0.8951675888658699,9,0.008777618408203125,-1.2862167358398438,-1.6944694519042969,-1.2159786224365234,3.3450393676757812,3,0.05567446795159592,1.514326149567981,36.97980880737305,2.900022448964786,37.295875549316406,-1.0399728879542909,36.962249755859375,0.05567446795159592
7707,2010-10-01,36.7164192199707,37.31343460083008,36.681297302246094,37.05882263183594,4019987.0,-0.004996422634997888,-2.0638144453791614,1.0540537366715206,63.90530972389577,74.71518207666124,0.1836754700242622,-0.7524505817966514,-0.8882910437272358,-0.7156129618257268,13.030508727029869,0.6321372985839844,1.268566602082359,0.5193159103393583,-1.1879565441603503,2.226588364839067,-0.33432031691049957,1.3729521375892162,0.7696205902099607,23.077180173722635,-53.18587679874008,0.8536362272498554,10,0.19314956665039062,-1.062337875366211,-1.5671653747558594,-1.088674545288086,3.2045631408691406,4,0.06384495608254737,1.2352911107703317,36.90079116821289,1.514326149567981,36.97980880737305,2.900022448964786,37.295875549316406,0.06384495608254737
7708,2010-10-04,36.65496063232422,37.023704528808594,36.44424819946289,36.77787399291992,3806766.0,-0.0016738720428667309,-1.1290304495602508,0.3589723593177286,61.999953074775384,72.30119347439165,0.23087478997138078,-0.606617685973589,-0.8478424214036124,-0.6785990589409892,12.883661979817894,0.5794563293457031,1.2359752746825308,0.3845474243164091,-1.2653710431370513,2.0344658917698695,-0.4404118094103211,1.2095066580431393,0.8109457077026363,19.834820546887624,-52.786119523489276,0.824959233726729,10,0.3160667419433594,-1.0008792877197266,-1.505706787109375,-1.0272159576416016,3.12554931640625,0,0.07113775406452238,-2.0638144453791614,36.7164192199707,1.2352911107703317,36.90079116821289,1.514326149567981,36.97980880737305,0.07113775406452238
7709,2010-10-05,37.01492309570313,37.17295837402344,36.87445068359375,36.962249755859375,4896903.0,0.009820293274615643,-1.6153743315508022,-0.4285403929115131,60.08397761813933,69.94599681148064,-0.08273366030951479,-0.8380630980302115,-1.2295938963190949,-1.0531706311926143,12.591647596798289,0.5179977416992188,1.2246020408796952,0.6356426239013757,-0.8995469313162374,2.170832179118989,-0.13195215370743085,1.4032374015101823,0.4101169187011635,57.52192653601176,-11.573263836280347,0.7675947776088052,10,-0.04389572143555398,-1.36084175109864,-1.8656692504882884,-1.387178421020515,3.1167716979980398,1,0.06309304933197546,-1.1290304495602508,36.65496063232422,-2.0638144453791614,36.7164192199707,1.2352911107703317,36.90079116821289,0.06309304933197546
7710,2010-10-06,36.97102737426758,37.14662170410156,36.83055114746094,37.023704528808594,2881328.0,-0.0011858925472318926,1.1176440519852273,-1.000072421784338,60.337548101337724,68.43402086961667,-0.01264033330033243,-0.6585192625472587,-1.2081634056077277,-1.0151755337267687,11.847141825258461,0.316070556640625,1.098808494580446,0.4841964721679659,-0.8832720722671255,1.8516650166030573,-0.19953780004957622,1.167930744385508,0.414780967539059,53.09739957627282,-12.613999389966821,0.6837342722175452,10,0.0043888092041015625,-1.316946029663086,-1.9359092712402344,-1.343282699584961,3.266021728515625,2,0.07195441723373941,-1.6153743315508022,37.01492309570313,-1.1290304495602508,36.65496063232422,-2.0638144453791614,36.7164192199707,0.07195441723373941
7711,2010-10-07,37.03248596191406,37.31343460083008,36.99736785888672,37.24319458007813,2730411.0,0.0016623445982262286,-1.2500271562024767,4.000000000000135,59.21908075920397,66.40639342907401,0.0033274306162383027,-0.594168092195801,-1.2935345791418698,-1.0867232196548784,11.653875880488753,0.3424072265625,0.9914084767027376,0.4464450836181655,-0.7600143232179164,1.6529044904542474,-0.1567846197998719,1.0496747870362029,0.3156599741988231,67.67682530765585,4.464895578410925,0.6032297034180399,10,-0.05706977844238281,-1.2467098236083984,-2.0412654876708984,-1.4047412872314453,2.8446006774902344,3,0.0848743552121356,1.1176440519852273,36.97102737426758,-1.6153743315508022,37.01492309570313,-1.1290304495602508,36.65496063232422,0.0848743552121356
7712,2010-10-08,36.962249755859375,37.12906265258789,36.681297302246094,37.041263580322266,2456367.0,-0.0018966106171462993,2.517237246235673,0.37499094793249516,50.877208266044946,63.702940452374634,-0.0008487723045291773,-0.40647751011399436,-1.226443141238228,-1.021619691401888,11.310178117369187,0.4477653503417969,0.9032386560268151,0.2884124755859361,-0.7373174997798984,1.3141424509517705,-0.22445251209698114,0.8012774632688533,0.3511848449707031,59.596141354914586,0.33213280076545004,0.5128649876829163,10,0.013166427612304688,-0.9920997619628906,-2.0588254928588867,-1.3345050811767578,2.906055450439453,4,0.08883606386834653,-1.2500271562024767,37.03248596191406,1.1176440519852273,36.97102737426758,-1.6153743315508022,37.01492309570313,0.08883606386834653
7713,2010-10-11,36.909568786621094,37.07638168334961,36.681297302246094,36.94468688964844,1417258.0,-0.0014252641434503444,1.6470633338445024,0.4444551730797084,53.70371008955387,61.07829412295307,0.048694258954647296,-0.2541150995303951,-1.1761688291188648,-0.9724672083717678,11.4731200494626,0.3950843811035156,0.8655128414777096,0.16417751312256001,-0.6968978956471261,1.0252529218922461,-0.2663601912622866,0.5947152175074066,0.4038658142089844,36.11106082275769,-20.009276382560017,0.43053770438484346,10,0.030729293823242188,-0.9174709320068359,-2.045652389526367,-1.4091300964355469,2.27392578125,0,0.08158896658013304,2.517237246235673,36.962249755859375,-1.2500271562024767,37.03248596191406,1.1176440519852273,36.97102737426758,0.08158896658013304
7714,2010-10-12,36.87445068359375,36.92712783813477,36.43547058105469,36.84811019897461,2246336.0,-0.0009514633787884863,6.466616458592124,-0.7500543124049532,51.2261131980759,58.89091495608179,0.019832246556440225,-0.12515011350731697,-1.1631614904573269,-0.9233140431420424,11.884543371196306,0.49165725708008523,0.7217567987821951,0.06540718078613139,-0.6071861827741998,0.7380005443464626,-0.27088950099403775,0.40170386256630053,0.40421646118164034,49.999782753211996,-4.347449452179177,0.3362966817801664,10,0.061458587646484375,-0.8823528289794922,-1.8678655624389648,-1.3740119934082031,2.168567657470703,1,0.07880956085481938,1.6470633338445024,36.909568786621094,2.517237246235673,36.962249755859375,-1.2500271562024767,37.03248596191406,0.07880956085481938
7715,2010-10-13,37.27831268310547,37.480247497558594,36.909568786621094,37.12906265258789,2046555.0,0.010952352971359769,1.0634909687786644,5.666183924692252,60.937489392228386,58.032265580361695,-0.37686550512243144,-0.4657667990625143,-1.5865955436085102,-1.3148556366167696,12.395847393792058,0.6057968139648438,0.6247097599364011,0.4139575958251953,-0.21885044912351503,1.0467656407739057,0.09755357335084369,0.7303616182995469,-0.8428421020507812,80.67196821989032,23.41449342499702,0.3164040224743539,10,-0.3204536437988281,-1.286214828491211,-2.2717275619506836,-1.7778739929199219,2.4670791625976634,2,0.07654268407617204,6.466616458592124,36.87445068359375,1.6470633338445024,36.909568786621094,2.517237246235673,36.962249755859375,0.07654268407617204
7716,2010-10-14,37.28709411621094,37.46268844604492,37.05004501342773,37.26953506469727,2093710.0,0.0002355641249141005,1.2380799668960194,0.11764856230027188,46.99646263349568,56.153504792539465,-0.3632911702122854,-0.4025286494918987,-1.6189300217324387,-1.306374204196814,12.934782921111076,0.4126434326171946,0.47578363865885365,0.36391544342041016,-0.18735288380050008,0.9151837706413204,0.08828127980995504,0.6395496070308653,-0.85162353515625,81.51247617587136,28.436351468310356,0.2756341636104535,10,-0.3292350769042969,-1.0623359680175781,-2.2607555389404297,-1.7866554260253906,2.5636520385742188,3,0.07911463889833525,1.0634909687786644,37.27831268310547,6.466616458592124,36.87445068359375,1.6470633338445024,36.909568786621094,0.07911463889833525
7717,2010-10-15,37.69973754882813,37.74363327026367,37.20807647705078,37.51536560058594,3481695.0,0.011066655699452754,2.9355534998458217,10.50010862481456,65.2173570814613,56.51099412661568,-0.6948536075625924,-0.7418816123747476,-2.0448732680965875,-1.6972174379294245,13.323512185252746,0.5355567932128906,0.38941319726240664,0.7058828353881879,0.13631591307346014,1.2754497577029156,0.42109937423082755,0.9906662965455482,-1.2433714294433642,96.64447535481366,42.34298593101928,0.2847834611573632,10,-0.6101856231689524,-1.3432846069336009,-2.6733989715576243,-2.1992988586425852,2.3178215026855398,4,0.05775501985275344,1.2380799668960194,37.28709411621094,1.0634909687786644,37.27831268310547,6.466616458592124,36.87445068359375,0.05775501985275344
7718,2010-10-18,37.7172966003418,37.75241470336914,37.39244842529297,37.52414321899414,2740434.0,0.000465760577004648,1.7333371954928598,1.0476289001075487,59.999963792188815,56.50165925706562,-0.6100234781934404,-0.7326996104987487,-2.065612974304173,-1.6894286033010388,12.976497902949413,0.3599662780761719,0.3229202874552044,0.6826166152954087,0.03012276624747301,1.3351104643433445,0.3563696907714444,1.008863539819373,-1.2094397949218703,97.33336423069905,44.41046408066019,0.32624692452396714,10,-0.6233539581298828,-1.1676921844482422,-2.726076126098633,-2.21685791015625,1.791046142578125,0,0.057029766177291163,2.9355534998458217,37.69973754882813,1.2380799668960194,37.28709411621094,1.0634909687786644,37.27831268310547,0.057029766177291163
7719,2010-10-19,37.40122985839844,37.67339706420898,37.05882263183594,37.51536560058594,2988167.0,-0.00837988855066818,1.857165658751192,-0.5909072954931469,59.999963792188815,56.46414988938241,-0.26082495278624407,-0.3779253858729561,-1.762125984570858,-1.3671177635228702,12.365921629640091,0.6584739685058594,0.2916199247543503,0.3296752929687514,-0.3178902542593889,0.9772408401968917,0.005892519354681269,0.6534580665828216,-0.8186995791015548,58.33344648264064,4.932008589158208,0.32378277361407065,10,-0.30728721618652344,-0.8340663909912109,-2.4078140258789062,-1.9007911682128906,2.7568016052246094,1,0.04765256961389608,1.7333371954928598,37.7172966003418,2.9355534998458217,37.69973754882813,1.2380799668960194,37.28709411621094,0.04765256961389608
7720,2010-10-20,38.007022857666016,38.094818115234375,37.40122985839844,37.51536560058594,3456409.0,0.016197141151804928,1.0789526341365807,-4.307653743315508,70.99997393034756,57.773138019509474,-0.7869654383435858,-0.9362999787761837,-2.362114171237863,-1.959155404176478,11.683645769933793,0.6935882568359375,0.29456714186270716,0.8748889923095717,0.11853578718985602,1.6312421974292874,0.49671238974971743,1.253065594869426,-1.354299512924797,91.59671536178126,35.116707621915836,0.3781766025598566,10,-0.7418785095214844,-1.1808605194091797,-2.9192256927490234,-2.5065841674804688,1.9227409362792969,2,0.02725800142984558,1.857165658751192,37.40122985839844,1.7333371954928598,37.7172966003418,2.9355534998458217,37.69973754882813,0.02725800142984558
7721,2010-10-21,38.25285339355469,38.323089599609375,37.94556427001953,38.17383575439453,3022564.0,0.006468029258942298,2.44002224616775,0.1607169181828762,78.50160423115067,60.84251534896566,-0.9403723186032522,-1.1038903288870046,-2.5719921623750395,-2.1841941746500524,11.50794982407653,0.37752532958984375,0.2941115152323235,1.0351181030273438,0.17953000874313574,1.8907061973115518,0.6073240558852433,1.4629121501694442,-1.484762467174015,94.44451149598696,32.345536245868715,0.4277940471421027,10,-0.8735733032226562,-1.0974540710449219,-3.0355567932128906,-2.7524147033691406,1.30816650390625,3,0.03901770246503822,1.0789526341365807,38.007022857666016,1.857165658751192,37.40122985839844,1.7333371954928598,37.7172966003418,0.03901770246503822
7722,2010-10-22,38.45478439331055,38.52502059936523,38.13871765136719,38.36698913574219,2329483.0,0.0052788480294094775,2.384648807633966,1.1110842908178045,81.73375320994398,63.95696458456456,-1.0150677335107403,-1.2918440702617033,-2.7235614286065015,-2.3776863220589775,10.658425254894945,0.38630294799803977,0.30533625227776184,1.1861272811889663,0.16965396280727418,2.2026005995706583,0.6778906219981238,1.6943639403798088,-1.5311935996070076,95.20963692419814,26.617606238522413,0.5082366591908448,10,-0.9745388031005859,-1.1237926483154297,-3.296750068664551,-2.954345703125,0.6760330200195312,4,0.03630138053036247,2.44002224616775,38.25285339355469,1.0789526341365807,38.007022857666016,1.857165658751192,37.40122985839844,0.03630138053036247
7723,2010-10-25,38.62159729003906,38.73573303222656,38.463565826416016,38.58647918701172,2818228.0,0.004337897074714325,1.0666512180285608,0.4,80.39869507477314,67.19836257086425,-1.020842876800387,-1.3997339231662806,-2.8310920932078645,-2.5418737917330176,9.86605918223416,0.2809486389160156,0.3289338393062238,1.269972801208496,0.09957696369240665,2.4403686387245855,0.6847748824504549,1.8551707199665373,-1.5058349196561238,93.19368869315183,22.24293985757845,0.5851979187580447,10,-0.7989463806152344,-1.0974540710449219,-3.358208656311035,-3.1211585998535156,1.8612823486328196,0,0.03614458902337114,2.384648807633966,38.45478439331055,2.44002224616775,38.25285339355469,1.0789526341365807,38.007022857666016,0.03614458902337114
7724,2010-10-26,38.79719161987305,38.84986877441406,38.147499084472656,38.44600677490234,4152338.0,0.004546532048255614,2.076930789862883,10.000108624810109,82.9113523740382,69.63990290217646,-1.0001952954201485,-1.5358292469984178,-2.9520664406971733,-2.692767125536676,9.636911150175209,0.7023696899414062,0.4126829750596883,1.3705013275146456,0.03432182750537294,2.7066808275239183,0.7024115775100057,2.0385910775192855,-1.454633356831998,96.36367945395943,22.198109283517667,0.6680897500046371,10,-0.8472347259521484,-1.2159805297851562,-3.252854347229004,-3.2967529296875,2.1949081420898438,1,0.01832996393178621,1.0666512180285608,38.62159729003906,2.384648807633966,38.45478439331055,2.44002224616775,38.25285339355469,0.01832996393178621
7725,2010-10-27,39.22739028930664,39.28007125854492,38.51624298095703,39.00790023803711,4087415.0,0.011088397161541863,3.7026233589328075,0.6249986422046125,84.91614145084574,73.8532005485487,-1.2570324975435483,-1.8856916081032722,-3.329445101366588,-3.089204074202783,9.60614271660669,0.7638282775878906,0.5109010052126521,1.6883209228515597,0.14793336678831537,3.228708478914804,0.918127144819934,2.4585147008831854,-1.6436623444459073,96.05240214616688,20.195832619768396,0.7701937780316223,10,-1.057943344116211,-1.369619369506836,-3.566722869873047,-3.7269515991210938,1.7998275756836009,2,0.023724269380471563,2.076930789862883,38.79719161987305,1.0666512180285608,38.62159729003906,2.384648807633966,38.45478439331055,0.023724269380471563
7726,2010-10-28,38.955223083496094,39.297630310058594,38.75329208374024,39.28884887695313,3118468.0,-0.0069381930279655,2.09997610306094,-1.5200041711564856,79.7899831448245,75.4723812222557,-0.8083652643300141,-1.5301726707157712,-3.0028519602928583,-2.7995149314775887,10.079792571183122,0.5443382263183523,0.6290325806910388,1.313432121276854,-0.3189912258952532,2.9458554684489613,0.4972204476908004,2.1296437948629077,-1.066153342172207,70.45444072125923,-7.150841518260336,0.8162116735860524,10,-0.7769966125488281,-1.0886726379394531,-3.2001733779907227,-3.454784393310547,1.949077606201179,3,0.025016945952546665,3.7026233589328075,39.22739028930664,2.076930789862883,38.79719161987305,1.0666512180285608,38.62159729003906,0.025016945952546665
7727,2010-10-29,39.06057739257813,39.22739028930664,38.73573303222656,38.86742782592773,2911967.0,0.002704497644801629,-1.1538448683561862,-0.5789407487022645,81.65377404035078,77.87836013871815,-0.7826927268639494,-1.529312679500194,-3.0296401867697895,-2.8834726785468163,10.564870771977633,0.4916572570800781,0.6908211980813661,1.3015785217285227,-0.38675398621644774,2.989911029673493,0.45741226775603394,2.1457447757010115,-0.8897955375073039,79.38905472636878,-3.321833225667149,0.8441662539724859,10,-0.8823509216308665,-1.1940269470214915,-3.2111473083496165,-3.5601387023925852,1.773487091064446,4,0.012811958713592642,2.09997610306094,38.955223083496094,3.7026233589328075,39.22739028930664,2.076930789862883,38.79719161987305,0.012811958713592642
7728,2010-11-01,39.26251220703125,39.50834274291992,38.98156356811523,39.113258361816406,2668221.0,0.0051697857003898395,-1.5531930628997728,0.7727371477099346,83.49757068555896,80.4892053490926,-0.8296328364939569,-1.6083404549093885,-3.147627326220885,-3.078880993740988,11.646485649917828,0.5267791748046946,0.823765563101567,1.373135757446292,-0.35839245602870307,3.104663970921287,0.507371650708798,2.238899864183786,-0.8663606609628687,81.93543142427055,-4.710232473949247,0.8657641067374974,11,-0.8077259063720703,-1.2906055450439453,-3.268218994140625,-3.683055877685547,1.5276565551757812,0,-0.0033542121045831985,-1.1538448683561862,39.06057739257813,2.09997610306094,38.955223083496094,3.7026233589328075,39.22739028930664,-0.0033542121045831985
7729,2010-11-02,39.35030746459961,39.622474670410156,39.23617172241211,39.50834274291992,3414153.0,0.0022361090167999365,1.0000197499654375,-1.058835556918673,81.89192839066894,81.69942251135053,-0.683783355320358,-1.5939251404212627,-3.138817538499353,-3.1569094422702833,12.594486135298173,0.3863029479980469,0.884728217724323,1.3441617965698214,-0.45281531641312966,3.1411389095527724,0.4456732400783423,2.2426503530613005,-0.7317176791609228,75.39690750089659,-11.508499809687407,0.8984885564914765,11,-0.5662879943847656,-1.3213348388671875,-3.3121156692504883,-3.7708511352539062,1.5013160705566406,1,0.02878178715861779,-1.5531930628997728,39.26251220703125,-1.1538448683561862,39.06057739257813,2.09997610306094,38.955223083496094,0.02878178715861779
7730,2010-11-03,39.631256103515625,39.736610412597656,39.20105361938477,39.32396697998047,4404057.0,0.007139680907671808,1.0677958612563243,-1.9444337163271217,83.29179813460004,82.23166627840047,-0.7935560373068498,-1.755355491040568,-3.3111118898265204,-3.4271995189042315,13.730690790138839,0.5355567932128835,0.9812722818848414,1.4920989990234403,-0.37473199085299314,3.358929988899874,0.5586835040852236,2.425514493961657,-0.8118893410826473,89.47380456905029,1.8083096173080833,0.9334154949382164,11,-0.6935920715332031,-1.5452156066894531,-3.4503955841064453,-4.016681671142578,1.220367431640625,2,0.03433763630637343,1.0000197499654375,39.35030746459961,-1.5531930628997728,39.26251220703125,-1.1538448683561862,39.06057739257813,0.03433763630637343
7731,2010-11-04,40.175594329833984,40.175594329833984,39.824405670166016,39.90342330932617,3253781.0,0.01373507377350247,1.580646969781914,0.8857164138341982,83.89425914030714,82.47172249288526,-1.1582762540155116,-2.1630469896906135,-3.7416267586759275,-3.9679794122166925,14.833797934703588,0.5443382263183594,1.1297472716079966,1.879281806945798,-0.11979294123896267,3.8783565551305585,0.8797444328534212,2.8788191810381747,-1.172778837368071,100.0,12.913842075375598,0.9995373740923801,11,-1.014047622680664,-1.8700618743896484,-3.9574203491210938,-4.5610198974609375,0.6233520507812429,3,0.02119753420856929,1.0677958612563243,39.631256103515625,1.0000197499654375,39.35030746459961,-1.5531930628997728,39.26251220703125,0.02119753420856929
7732,2010-11-05,40.24583053588867,40.26338958740234,39.97365951538086,40.09657669067383,3452765.0,0.0017482306665599356,2.142886700322933,0.548382575545215,84.12324812302573,82.88556172046889,-1.059111689905393,-2.081386248477756,-3.6897820594965154,-4.03112869239785,16.645048871031012,0.28973007202147727,1.207583819650317,1.7853389739990249,-0.29029542041907064,3.8609733684171204,0.7475217767899807,2.823156171208069,-1.0447769165038991,98.6301532930787,12.309782713121024,1.0378171972090464,11,-1.0403861999511719,-1.8964004516601562,-3.9837589263916016,-4.631256103515625,0.8691825866699219,4,0.01636120177024103,1.580646969781914,40.175594329833984,1.0677958612563243,39.631256103515625,1.0000197499654375,39.35030746459961,0.01636120177024103
7733,2010-11-08,39.920982360839844,40.21071243286133,39.64003372192383,39.99121856689453,2427892.0,-0.008071598243180711,1.2413663944864783,-0.4705822215406635,83.92433434064749,82.99811527231437,-0.5929134566711269,-1.6014711786398124,-3.2613759372272995,-3.701010619894774,18.253579394671615,0.6057968139648438,1.2433597780430432,1.309920120239255,-0.728576100267972,3.348416340746482,0.29067200998564147,2.3291682304928685,-0.5074615478515554,67.7684614970288,-21.179466268647246,1.0192481102536153,11,-0.5311660766601562,-1.5715522766113281,-3.639157295227051,-4.306407928466797,0.9920997619628906,0,0.022872235821992604,2.142886700322933,40.24583053588867,1.580646969781914,40.175594329833984,1.0677958612563243,39.631256103515625,0.022872235821992604
7734,2010-11-09,39.78050994873047,40.079017639160156,39.64003372192383,39.93854141235352,2412858.0,-0.0035187614082154983,1.0,2.2500000000001013,77.2973290353643,82.15158055948308,-0.33334338758325543,-1.298706544729363,-3.0018417706874274,-3.5542092271449093,19.7908214133427,0.4389839172363281,1.2523589102430037,1.0241447448730483,-0.9044760720977223,2.952765561843819,0.059834336387666553,1.98845515335843,-0.19701538085936932,54.54548718961531,-32.660098153521695,0.9643104084853836,11,-0.2809486389160156,-1.4310798645019531,-3.4679555892944336,-4.165935516357422,1.3520622253417969,1,0.025380740839617832,1.2413663944864783,39.920982360839844,2.142886700322933,40.24583053588867,1.580646969781914,40.175594329833984,0.025380740839617832
7735,2010-11-10,40.13169479370117,40.13169479370117,39.6575927734375,40.08779525756836,2985661.0,0.008828062923861735,20.599409106708375,-0.27778984720108824,78.0104938334795,81.9538595248892,-0.6065477234175845,-1.502180152155276,-3.2212024037220246,-3.88882792223135,21.067227149780127,0.4741020202636719,1.276661072743849,1.2326604843139677,-0.6573575867495549,3.1226785553774903,0.2876514487822064,2.177669519845729,0.13169479370116477,78.87325667496984,-7.110278901477415,0.9450090355317597,11,-0.6321334838867188,-1.7822647094726562,-3.8191404342651367,-4.517120361328125,1.0096588134765554,2,0.017939156199505257,1.0,39.78050994873047,1.2413663944864783,39.920982360839844,2.142886700322933,40.24583053588867,0.017939156199505257
7736,2010-11-11,40.2370491027832,40.2370491027832,39.631256103515625,39.93854141235352,2846703.0,0.002625214549836663,3.0588099984664927,6.799791449426324,77.35850824368227,81.47660776970382,-0.5710002541300838,-1.4495172086475847,-3.2123011489205666,-3.968984903891645,22.46526211888615,0.6057929992675781,1.2840813039546788,1.1905170440673842,-0.6289461588596268,3.0099802469943953,0.2807854426038787,2.1002486455308897,0.014224548339839771,95.83308189004995,10.561502277549394,0.9097316014635042,11,-0.6145725250244212,-1.8876190185546875,-3.922300338745117,-4.622474670410156,0.825286865234375,3,0.015273844530774516,20.599409106708375,40.13169479370117,1.0,39.78050994873047,1.2413663944864783,39.920982360839844,0.015273844530774516
7737,2010-11-12,39.8770866394043,40.1229133605957,39.67515563964844,40.10535430908203,3220864.0,-0.008946045284270343,2.4000144833079875,-0.7646961100035964,68.19344189435256,79.77614901512531,-0.09279402782695456,-0.9676830772399683,-2.748967414767648,-3.584540997062689,23.474277394718314,0.5618934631347656,1.231681838362384,0.7216871261596651,-1.01725042932177,2.4606246816411,-0.14778165158105594,1.5911559039003862,0.35996246337890625,40.57995655048644,-41.88476014394247,0.8694687777407187,11,-0.1448650360107422,-1.5276565551757812,-3.496490478515625,-4.26251220703125,1.2554855346679688,4,0.023117529862374697,3.0588099984664927,40.2370491027832,20.599409106708375,40.13169479370117,1.0,39.78050994873047,0.023117529862374697
7738,2010-11-15,39.86830520629883,40.38630294799805,39.84196853637695,40.052677154541016,3704825.0,-0.00022021250410986237,-3.5926617315738656,0.8077006634469159,66.31016415534927,78.04484187786757,0.012243549570527534,-0.8321559746024008,-2.6458239573884796,-3.54435169015683,24.655908111754766,0.5443344116210938,1.2148017609283457,0.6053552627563477,-1.0215433554932787,2.232253881005974,-0.2080940463684655,1.4188045718811608,-0.23704910278320312,31.39528421520631,-47.27430793285935,0.8134493091248135,11,-0.07462692260742188,-1.457418441772461,-3.395522117614746,-4.253730773925781,1.3169441223144531,0,0.03127065245960847,2.4000144833079875,39.8770866394043,3.0588099984664927,40.2370491027832,20.599409106708375,40.13169479370117,0.03127065245960847
7739,2010-11-16,39.183494567871094,39.60491561889648,38.92010498046875,39.51712036132813,3656418.0,-0.01717681839958274,1.6896649886132558,1.8095257800215563,49.37968658188816,74.27682948312183,0.7497472991020686,-0.007353417290588027,-1.8613418442866418,-2.8357216721722267,25.810117032016105,0.9482002258300781,1.1668487493491284,-0.16856861114501953,-1.5415242318759965,1.2043870095859575,-0.855046421510508,0.517909199220469,1.2028083801269531,17.96412171039794,-56.089812027901566,0.6864778103654889,11,0.4697093963623047,-0.7726078033447266,-2.717296600341797,-3.568920135498047,1.6593513488769531,1,0.044140717258787765,-3.5926617315738656,39.86830520629883,2.4000144833079875,39.8770866394043,3.0588099984664927,40.2370491027832,0.044140717258787765
7740,2010-11-17,39.04301834106445,39.183494567871094,38.90254592895508,39.0693588256836,2860371.0,-0.003585086740114929,1.206876919619447,0.0789521827620311,51.288643919941144,70.6539833475256,0.8917880515585139,0.2263200612047669,-1.6202054116249656,-2.6728422131296696,26.310419115712758,0.2809486389160156,1.0858140566423842,-0.36084461212158203,-1.5908634234527526,0.8691741992095885,-0.9758540177871637,0.2541647935439997,1.3432846069335938,9.467346088780793,-62.355085539836786,0.6150094056655836,11,0.6014060974121094,-0.3950824737548828,-2.579014778137207,-3.4284439086914062,1.8437232971191477,2,0.05351926981552224,1.6896649886132558,39.183494567871094,-3.5926617315738656,39.86830520629883,2.4000144833079875,39.8770866394043,0.05351926981552224
7741,2010-11-18,39.74539184570313,39.89464569091797,39.14837646484375,39.35908889770508,2821873.0,0.01798973374709445,1.1794907502827,-14.665749456911593,58.55266041478878,67.81280693549927,0.13630694587570957,-0.37787693446537673,-2.21904054865594,-3.34107093281046,26.872223896577495,0.8516273498535156,1.0345906727117367,0.2669019699096751,-0.8444679991483852,1.3782719389677354,-0.28878301461935507,0.8225869544387052,0.5815608215331949,56.804847824187156,-13.479633901448075,0.5556849845290311,11,-0.1009674072265696,-1.0272178649902415,-3.270413398742683,-4.130817413330085,1.106231689453118,3,0.03512260658780031,1.206876919619447,39.04301834106445,1.6896649886132558,39.183494567871094,-3.5926617315738656,39.86830520629883,0.03512260658780031
7742,2010-11-19,39.850746154785156,39.8770866394043,39.50834274291992,39.72783279418945,2613436.0,0.0026507301649214554,3.1999522061219614,0.31817867617288365,57.52807123747778,64.87988881292486,-0.034624899563148404,-0.3934599424914822,-2.222592255839359,-3.409498759796122,27.169971918928283,0.368743896484375,0.947707468030913,0.30245819091796733,-0.7090645381237124,1.313980919959647,-0.20330317360287609,0.8082195554388107,0.41923024291992306,63.90535739077227,-4.702722294655715,0.5057613645208412,11,-0.20632171630859375,-1.128183364868164,-3.2594375610351562,-4.236171722412109,0.948200225830071,4,0.03040319015675297,1.1794907502827,39.74539184570313,1.206876919619447,39.04301834106445,1.6896649886132558,39.183494567871094,0.03040319015675297
7743,2010-11-22,40.01755905151367,40.06145858764648,39.47322082519531,39.6488151550293,2299185.0,0.00418594161526098,1.5769217914438993,3.000031035659973,58.370035620838095,62.776856211310836,-0.20819125218169177,-0.47466496172548034,-2.292339326022443,-3.53033006962648,27.278513712312442,0.5882377624511648,0.8114552208478472,0.39947299957275106,-0.532318809765691,1.3312648089111931,-0.06642290509647353,0.8653689042419757,0.1977201274414071,96.2120065042369,27.28690442961654,0.46589590466922237,11,-0.3731346130371094,-1.2949962615966797,-3.2945566177368164,-4.284460067749023,0.7462692260742188,0,0.027863096825152756,3.1999522061219614,39.850746154785156,1.1794907502827,39.74539184570313,1.206876919619447,39.04301834106445,0.027863096825152756
7744,2010-11-23,39.50834274291992,39.68393325805664,39.13081741333008,39.68393325805664,2880417.0,-0.012724821819797838,5.300065174885944,-0.47618554994620543,48.54168382767601,59.502543988443776,0.28872011038804146,0.09545473075964139,-1.6939356360051505,-2.973701276158309,27.825286380395177,0.8867416381835938,0.6457331866291369,-0.14530086517333984,-0.9959365426519682,0.7053348123052885,-0.5706187039126576,0.2800169735659779,0.6544271060351576,52.272861929809864,-13.47245388695056,0.425317838739315,11,0.13608169555664062,-0.7857799530029297,-2.6865692138671875,-3.770853042602539,1.1237907409667969,1,0.04244436666465523,1.5769217914438993,40.01755905151367,3.1999522061219614,39.850746154785156,1.1794907502827,39.74539184570313,0.04244436666465523
7745,2010-11-24,40.15803146362305,40.3424072265625,39.6575927734375,39.6575927734375,2607057.0,0.01644434252609983,-1.7368565482860345,-2.850032587442972,49.79670596547004,56.440121513086865,-0.3987753687965778,-0.5069283381690468,-2.2634460572646162,-3.5714378948729717,28.108048873294855,0.8340644836425781,0.5127802514831004,0.45785579681396626,-0.3964115818038749,1.3121231754318075,0.030722107505042118,0.8849894861228904,-1.2554855346679688,84.78232806798253,22.404608854399555,0.42713368930892237,11,-0.5136070251464844,-1.2642650604248047,-3.3274784088134766,-4.420541763305664,1.1501350402832031,2,0.017052988609397746,5.300065174885944,39.50834274291992,1.5769217914438993,40.01755905151367,3.1999522061219614,39.850746154785156,0.017052988609397746
7746,2010-11-26,39.92976379394531,40.01755905151367,39.58735656738281,39.89464569091797,925551.0,-0.005684234544327982,3.0833876457382865,0.07017463620633142,46.470581720377886,54.02647038264523,-0.24437909625052612,-0.21281837350881005,-1.9540181784623485,-3.303232901867233,28.33024914683818,0.5706748962402344,0.4268882062341248,0.18086109161377095,-0.6027460144542474,0.9644681976817893,-0.2109424614202382,0.5726646446477801,-0.9984206390380876,65.94198563651763,7.81328926611485,0.39180355303400827,11,-0.28533935546875,-0.7638301849365234,-2.884110450744629,-4.0210723876953125,1.2291488647460938,4,0.023966529057790176,-1.7368565482860345,40.15803146362305,5.300065174885944,39.50834274291992,1.5769217914438993,40.01755905151367,0.023966529057790176
7747,2010-11-29,39.56101989746094,39.69271469116211,38.99034118652344,39.60491561889648,3282826.0,-0.009234812867595532,5.399937433740593,-1.2499456875948445,46.0194350046065,51.7719449214516,0.08360812027505915,0.20589614942721823,-1.512386357600846,-2.8985334021252953,28.196022967773843,0.939422607421875,0.2936677682285378,-0.2129049301147461,-0.9333837972602623,0.5075739370307701,-0.5731443636875042,0.14733450345801202,-0.601455461120608,42.20790213183762,-14.094127923205875,0.3602394335727571,11,0.06145668029785156,-0.2985095977783203,-2.293680191040039,-3.5381927490234375,2.2563629150390625,0,0.032623113383842384,3.0833876457382865,39.92976379394531,-1.7368565482860345,40.15803146362305,5.300065174885944,39.50834274291992,0.032623113383842384
7748,2010-11-30,39.13081741333008,39.49956130981445,39.01668167114258,39.26251220703125,6109596.0,-0.010874403269832578,-1.682915973421786,3.000173807248248,43.24816548858856,51.090664799973865,0.44499223482315386,0.6595415553285875,-1.0326047504994875,-2.4394183630357276,27.66284390798972,0.5443382263183594,0.13840662713383267,-0.6365226745605455,-1.3787602081654882,0.10571485904439726,-1.0076414413630133,-0.26540390775807765,-0.14359612118530407,10.389745962599736,-44.22870737992099,0.37111876680247097,11,0.49165916442871094,0.13608360290527344,-1.725198745727539,-3.0070247650146484,3.01141357421875,1,0.04262954565106769,5.399937433740593,39.56101989746094,3.0833876457382865,39.92976379394531,-1.7368565482860345,40.15803146362305,0.04262954565106769
7749,2010-12-01,40.48287963867188,40.55311584472656,39.61369705200195,39.61369705200195,5911296.0,0.03455236344951018,-1.1616143883502816,-6.599976827042895,53.02114912684297,51.28316537851852,-0.7860279884255661,-0.6359249072206765,-2.3107124643198844,-3.7580571763093715,27.412062752584383,1.4222984313964844,0.06845986189070175,0.6589109420776467,-0.12121027600064593,1.4390321601559393,0.26885033303850037,1.048971551116793,-1.4925384521484446,95.50567283094814,42.139541339507566,0.39006060903914475,12,-0.7111511230468821,-1.1325721740722727,-2.8094825744628977,-4.253730773925788,1.7559280395507741,2,0.006939937114740946,-1.682915973421786,39.13081741333008,5.399937433740593,39.56101989746094,3.0833876457382865,39.92976379394531,0.006939937114740946
7750,2010-12-02,40.99209976196289,41.20280838012695,40.43898010253906,40.54433822631836,5643176.0,0.012578653688572361,-1.3199819251981277,0.515152446116098,56.07347129145495,51.00769992037031,-1.1060037613023468,-1.0940597011144817,-2.7427818012910024,-4.237702951308307,27.21601905984361,0.7638282775878906,0.021596776584324573,1.1000888824462862,0.16813049564464677,2.0320472692479257,0.6341096890454665,1.566068075847106,-1.9754180908203125,90.47630542169193,40.72707170316879,0.4659791934008203,12,-0.8955249786376953,-1.1325740814208984,-3.226515769958496,-4.705883026123047,1.2642669677734375,3,-0.008781357387556699,-1.1616143883502816,40.48287963867188,-1.682915973421786,39.13081741333008,5.399937433740593,39.56101989746094,-0.008781357387556699
7751,2010-12-03,41.02721786499024,41.044776916503906,40.73748779296875,40.86040496826172,2131639.0,0.0008567041754699023,2.043506186832908,0.3725485184617378,59.76155262755748,51.25586451926806,-1.0506616008823784,-1.11950247712128,-2.6905421999212678,-4.245686145680523,26.465573985110574,0.30728912353515625,0.10090885502318514,1.0926258087158303,0.036554862209548844,2.1486967552221117,0.5645903354626896,1.620661281968971,-1.879368591308598,92.06358785141026,39.4544522024785,0.5280354732531395,12,-0.9306430816650462,-1.0579471588134837,-3.0136089324951243,-4.525899887084968,1.4222984313964773,4,0.006847859872939344,-1.3199819251981277,40.99209976196289,-1.1616143883502816,40.48287963867188,-1.682915973421786,39.13081741333008,0.006847859872939344
7752,2010-12-06,40.90430068969727,41.03599548339844,40.73748779296875,40.86918258666992,2236996.0,-0.0029959909954766495,1.0,0.2105239086190279,58.625727650859766,51.28427474482601,-0.8521992577263617,-0.9957791325751941,-2.5087643040375838,-4.096353708145294,25.57324707720089,0.2985076904296875,0.19072794454693565,0.9367851257324276,-0.19824504355165828,2.0718152950165134,0.3692700410903882,1.504300210374467,-1.633153869628913,86.34536190409749,29.770056893360902,0.5675150846420421,12,-0.8077259063720774,-0.9350299835205149,-2.8819122314453196,-4.394203186035163,2.0983314514160085,0,0.006224576993153708,2.043506186832908,41.02721786499024,-1.3199819251981277,40.99209976196289,-1.1616143883502816,40.48287963867188,0.006224576993153708
7753,2010-12-07,40.83406448364258,41.41352081298828,40.825286865234375,41.25548553466797,4054271.0,-0.001717086097804521,-1.6800260699543776,-12.000108624807478,65.3094498268745,53.14735985584807,-0.7308145620310356,-0.8997609351253715,-2.363986007148398,-3.984562279437661,25.619193074901947,0.5882339477539062,0.19737160924725572,0.8208948135375991,-0.3779159829718708,2.019705610047069,0.2214894152828606,1.4203002117923376,-1.4470179699707018,67.80482945573776,6.083344636365432,0.5994053982547357,12,-0.6321334838867188,-0.6760311126708984,-2.811676025390625,-4.323966979980469,1.7559280395507812,1,0.024080834011792396,1.0,40.90430068969727,2.043506186832908,41.02721786499024,-1.3199819251981277,40.99209976196289,0.024080834011792396
7754,2010-12-08,40.79016876220703,40.83406448364258,40.5794563293457,40.64091110229492,3708356.0,-0.001074978011388783,1.1481469561159299,-0.3541770387334462,66.50089096632914,55.00338041149908,-0.5430810607791727,-0.8183004414369748,-2.255276772567953,-3.9044119162004307,25.49215932765385,0.254608154296875,0.20497899525965124,0.7265161514282212,-0.5153056253325587,1.9683379281890012,0.10560526304782769,1.3474270398086148,-1.2410043045898433,36.03632520452499,-30.96088538452741,0.6209108883803905,12,-0.5882377624511719,-0.6321353912353516,-2.576822280883789,-4.174715042114258,2.0105323791503906,2,0.03314676713459708,-1.6800260699543776,40.83406448364258,1.0,40.90430068969727,2.043506186832908,41.02721786499024,0.03314676713459708
7755,2010-12-09,40.85162353515625,41.03599548339844,40.658470153808594,40.87796401977539,2389394.0,0.00150660746974296,1.2051493443554406,-0.17647660183504996,61.886808230161094,56.716294468141655,-0.554069525452995,-0.8675334194827116,-2.2396782736150627,-3.934634261654267,25.35395313996025,0.37752532958984375,0.1997603456793442,0.7519744873046861,-0.5389191129620698,2.042868087571442,0.10652768717130812,1.397421287438064,-1.1533105691093724,32.63143451713966,-34.182168432079955,0.645446800133377,12,-0.6496925354003906,-0.6935901641845703,-2.445127487182617,-4.179103851318359,2.133453369140632,3,0.033956646591355666,1.1481469561159299,40.79016876220703,-1.6800260699543776,40.83406448364258,1.0,40.90430068969727,0.033956646591355666
7756,2010-12-10,40.85162353515625,41.044776916503906,40.702369689941406,40.95698165893555,2673575.0,0.0,1.4375076375782427,3.9998551774076754,61.00388529325908,58.381233389103066,-0.4576821184496822,-0.8633971279634878,-2.158488965747864,-3.8865428624271843,25.060517547181803,0.3424072265625,0.2878853682537965,0.7212457656860352,-0.6119839205359057,2.054475451907976,0.054630922575064744,1.3878606087970056,-1.0160939413540575,32.63143451713966,-33.122815342836454,0.6666148431109722,12,-0.6365222930908203,-0.6935901641845703,-2.339771270751953,-4.122035980224609,1.9139595031738281,4,0.034386471650782235,1.2051493443554406,40.85162353515625,1.1481469561159299,40.79016876220703,-1.6800260699543776,40.83406448364258,0.034386471650782235
7757,2010-12-13,40.79894638061523,40.92185974121094,40.54433822631836,40.8077278137207,4879476.0,-0.0012894751782800418,2.185226906984229,0.08334841956630808,58.811909129391715,60.11053823808119,-0.2357277129837101,-0.7780041332717147,-2.0176169005071998,-3.8025548667541003,24.631604648229377,0.3775215148925781,0.32658561151339427,0.6224756240844656,-0.7373593468762252,1.9823105950451563,-0.05744186139587981,1.302393109564811,-0.8371774892781474,29.29282733014037,-31.26168852061825,0.6799174854803469,12,-0.2853374481201101,-0.6409130096435476,-2.065406799316399,-3.8498668670654226,2.300262451171882,0,0.040456189735226245,1.4375076375782427,40.85162353515625,1.2051493443554406,40.85162353515625,1.1481469561159299,40.79016876220703,0.040456189735226245
7758,2010-12-14,41.115013122558594,41.22036743164063,40.816505432128906,40.87796401977539,3703231.0,0.007746933928017841,-1.243887964562421,-26.99435273672881,68.94412284607795,61.87975754021841,-0.26902843061684223,-1.0497004097379872,-2.2380163234910384,-4.0911829232109795,23.913293173415674,0.42142105102540484,0.4147359093342473,0.8762069702148452,-0.5373849227438043,2.2897988631734947,0.16941102373552042,1.58300291669417,-1.037104077489417,84.41571632518236,21.87121955426413,0.7067959464793253,12,-0.18876266479492188,-0.9569797515869141,-2.337575912475586,-4.122035980224609,1.9402999877929688,1,0.04591069964949135,2.185226906984229,40.79894638061523,1.4375076375782427,40.85162353515625,1.2051493443554406,40.85162353515625,0.04591069964949135
7759,2010-12-15,40.913082122802734,41.2379264831543,40.87796401977539,41.10623550415039,3373832.0,-0.004911368972543628,-1.733308229296411,-0.8148243510725608,59.953754458098324,62.3109001142899,0.00038476375357276993,-0.7500022705715992,-1.9523964492526744,-3.8649518987321727,25.43397758513144,0.35996246337890625,0.539017553267243,0.5877965927124009,-0.7642421468244507,1.9398353322492525,-0.08822277705602488,1.2638159624808267,-0.7283241363000315,53.16466835331647,-6.295620769116077,0.676019369768426,12,0.06584739685058594,-0.7550487518310547,-2.043458938598633,-3.8805980682373047,2.5636520385742188,2,0.040987144291825484,-1.243887964562421,41.115013122558594,2.185226906984229,40.79894638061523,1.4375076375782427,40.85162353515625,0.040987144291825484
7760,2010-12-16,41.132572174072266,41.30816650390625,40.79894638061523,40.92185974121094,3991739.0,0.00536478895945125,-1.230784013903821,-1.090907295493147,65.89327964821044,62.99220311658467,-0.220244893675698,-0.8484206515681052,-2.0825065423639444,-4.058478688239489,27.008667900274986,0.5092201232910227,0.7350942518331038,0.7028089523315444,-0.5514245018200725,1.9570424064831613,0.07569222525573593,1.3299256794073528,-0.8495131614507159,77.01128185663701,17.612001493430895,0.6271167270758073,12,-0.1536426544189453,-0.9745388031005859,-2.2080764770507812,-4.100088119506836,2.4934158325195312,3,0.04055493928815501,-1.733308229296411,40.913082122802734,-1.243887964562421,41.115013122558594,2.185226906984229,40.79894638061523,0.04055493928815501
7761,2010-12-17,41.14135360717773,41.273048400878906,40.87796401977539,41.273048400878906,4829132.0,0.00021349097907852332,5.0,-0.6249977370241299,73.07694450169595,64.59789387778869,-0.23594578068406946,-0.787640632565207,-2.00194445227455,-4.041823376686942,27.57429192304458,0.3950843811035156,0.7807871871175536,0.6417922973632741,-0.6074427218232188,1.891027316549767,0.017174787770024125,1.2664098069565242,-0.7678576505268424,78.16094250198425,15.901873725246901,0.6246175095932474,12,-0.16242408752440696,-0.9833202362060476,-2.216857910156243,-4.108869552612298,1.4135208129882884,4,0.04481435673515355,-1.230784013903821,41.132572174072266,-1.733308229296411,40.913082122802734,-1.243887964562421,41.115013122558594,0.04481435673515355
7762,2010-12-20,41.06233596801758,41.25548553466797,40.913082122802734,41.21158981323242,3001948.0,-0.0019206378067824215,1.8889282265851304,1.133331402253509,81.42859270992892,66.38890975368362,-0.14768389869243492,-0.6463377735630758,-1.8303951426151315,-3.9266357035097172,28.170482970844425,0.3424034118652344,0.7636862982420212,0.5021951675415011,-0.731980487384952,1.7363708224679542,-0.11489265992172193,1.119282995004724,-0.6056380228597007,51.724112099124945,-16.38985585866427,0.6170878274632258,12,-0.13608360290527344,-0.9043025970458984,-2.076382637023926,-4.029851913452148,1.6593513488769531,0,0.04147954640571627,5.0,41.14135360717773,-1.230784013903821,41.132572174072266,-1.733308229296411,40.913082122802734,0.04147954640571627
7763,2010-12-21,41.132572174072266,41.26426696777344,40.98331832885742,41.15013122558594,3464382.0,0.0017104776043279646,1.285709852117375,0.11764555538516587,68.13727473903673,66.57073017287335,-0.19123413744878803,-0.6627357516259593,-1.8036773997928748,-3.9592253605939405,28.545085179150508,0.2809486389160156,0.7198344703433506,0.5166807174682617,-0.7150292927685626,1.748390727705086,-0.09917428765015046,1.132535722586674,-0.599328399487959,65.51700889211894,0.8320550219835212,0.6158550051184104,12,-0.20631980895996094,-0.9745388031005859,-2.0917463302612305,-3.968393325805664,0.9130821228027344,1,0.04781214871251116,1.8889282265851304,41.06233596801758,5.0,41.14135360717773,-1.230784013903821,41.132572174072266,0.04781214871251116
7764,2010-12-22,41.18524932861328,41.273048400878906,41.07989501953125,41.15013122558594,2093368.0,0.0012806676499121927,-1.2000434499239627,-2.0,57.23678004522176,66.05406037454676,-0.20336112677117058,-0.6148663656859128,-1.7556573772868944,-3.9831000283459588,29.70109585448003,0.19315338134765625,0.6924006712347577,0.48551254272460653,-0.6535705426085059,1.624595628057719,-0.08402899994194968,1.0550540853911627,-0.5815833909566592,75.86168148686441,13.842693320142146,0.5695415426665571,12,-0.25899696350097656,-1.0272159576416016,-2.0829668045043945,-3.775239944458008,0.8691864013671875,2,0.04540615419897587,1.285709852117375,41.132572174072266,1.8889282265851304,41.06233596801758,5.0,41.14135360717773,0.04540615419897587
7765,2010-12-23,40.84284591674805,41.25548553466797,40.67603302001953,41.2379264831543,1639818.0,-0.008313738958655503,1.693883341905049,-11.250054312404954,44.38501431279955,64.2075191544957,0.15384464890448157,-0.2303373419853969,-1.3274790595577528,-3.6144339451639667,29.65318305143379,0.5794525146484375,0.622704260558713,0.10886840820312216,-1.0024855155304877,1.220222331936732,-0.4468085536636863,0.6645453700699306,-0.17439158906488927,27.941138884629147,-29.026680929946927,0.5556769618668064,12,0.08340644836425781,-0.6848125457763672,-1.810800552368164,-3.410888671875,2.0983314514160156,3,0.06448836229477473,-1.2000434499239627,41.18524932861328,1.285709852117375,41.132572174072266,1.8889282265851304,41.06233596801758,0.06448836229477473
7766,2010-12-27,40.8867416381836,40.96575927734375,40.474098205566406,40.79894638061523,1504619.0,0.0010747468852936315,3.0,-0.22222114938980886,49.43820498988208,63.16599647232796,0.12902238383061615,-0.20960947589696843,-1.2836044054114808,-3.633367542347834,29.581907489866722,0.49166107177734375,0.5493153326120535,0.10491523742676634,-0.9411347446614329,1.1509652195149656,-0.4181097536173297,0.6279402284708624,0.5267791748046804,51.64820473644092,-1.5373124352625354,0.5230249910440983,12,0.00439071655272727,-0.6848106384277415,-1.7405614852905344,-3.454784393310554,2.0544357299804616,0,0.06699595660247115,1.693883341905049,40.84284591674805,-1.2000434499239627,41.18524932861328,1.285709852117375,41.132572174072266,0.06699595660247115
7767,2010-12-28,40.85162353515625,41.10623550415039,40.67603302001953,41.06233596801758,1766475.0,-0.0008589117552608716,1.882317610826422,-2.400043449923574,50.57470977343724,61.12495057536788,0.1926586652109492,-0.07678168660915219,-1.1726171336403155,-3.570294149481434,30.763770499653443,0.4302024841308594,0.5086599602734339,0.005266952514645595,-0.8687760330446892,0.8793099380739804,-0.43175454026501825,0.44228844529430944,0.5431088256835963,47.25267379679144,-3.9149094420701402,0.4370214927796673,12,0.039508819580078125,-0.6496925354003906,-1.6703243255615234,-3.419666290283203,2.2388076782226562,1,0.041693591040365297,3.0,40.8867416381836,1.693883341905049,40.84284591674805,-1.2000434499239627,41.18524932861328,0.041693591040365297
7768,2010-12-29,40.79894638061523,41.000877380371094,40.78138732910156,40.96575927734375,2167403.0,-0.0012894751782800418,-1.1739114007745348,0.7916613863895915,50.285650441324115,60.05071679572631,0.2187955413517173,0.11307249827121524,-1.043684732904488,-3.484637527886605,32.00950285506232,0.21949005126953125,0.4722776677669458,-0.13081665039063495,-0.47072632604463394,0.20909302526336404,-0.30077148821763444,0.03913818743636455,0.5773732971191521,40.659377387317676,-11.909059620952988,0.1699548378269981,12,0.09218597412110086,-0.5970153808593679,-1.61545276641845,-3.134328842163079,2.519756317138679,2,0.04712722035373096,1.882317610826422,40.85162353515625,3.0,40.8867416381836,1.693883341905049,40.84284591674805,0.04712722035373096
7769,2010-12-30,40.76382827758789,40.913082122802734,40.51799774169922,40.63213348388672,1877983.0,-0.0008607600475688537,-1.1951188495490817,-0.7894760913809721,47.09304528609792,57.96180186660269,0.25760547187316263,0.17952194719025272,-0.9209579064318802,-3.4192130945774295,31.764393930235933,0.3950843811035156,0.4521481033912522,-0.17998218536376953,-0.46009166030741255,0.10012728957987349,-0.32003692283559104,-0.03992744789194802,0.5944469707031317,37.0789314378332,-17.267369851331075,0.14005473747182276,12,0.10974502563476562,-0.5618972778320312,-1.5803346633911133,-3.086040496826172,2.686565399169922,3,0.03144518249263317,-1.1739114007745348,40.79894638061523,1.882317610826422,40.85162353515625,3.0,40.8867416381836,0.03144518249263317
7770,2010-12-31,40.63213348388672,40.75504684448242,40.39508438110352,40.68481063842773,1680595.0,-0.003230677766680179,2.727292477238091,-0.3999942067606563,43.31550429383998,54.65497517684092,0.3473783264484851,0.29815269201331773,-0.7209078991137687,-3.251922458447382,30.77145192494538,0.3687438964843679,0.3512965929653191,-0.2936786651611314,-0.6052192030624326,0.017861872740169815,-0.44944893411177844,-0.13790839621048434,0.7084582235498118,33.33315452945906,-22.77843310938237,0.15577026895064924,12,0.2019329071044922,-0.4302024841308594,-1.4486398696899414,-2.765584945678711,2.8446006774902344,4,0.03500437028879588,-1.1951188495490817,40.76382827758789,-1.1739114007745348,40.79894638061523,1.882317610826422,40.85162353515625,0.03500437028879588
7771,2011-01-03,41.30816650390625,41.65056991577149,41.02721786499024,41.044776916503906,3674642.0,0.016637891295755436,-3.1764555538518575,-5.000072416540612,61.24036490830992,52.411838754438804,-0.33805383916478604,-0.3749785088255635,-1.327245871750094,-3.8746093757906124,30.256261790035648,1.0184364318847727,0.3319584989506268,0.3683069229125948,0.014980390276178923,0.7216334555490107,0.19164365659438687,0.5449701892308028,-0.9130821228027273,72.72741083744984,12.67718411743661,0.17666326631820625,1,-0.2853393554687429,-0.9877109527587891,-2.0390710830688477,-3.4240589141845703,1.8700599670410227,0,0.03953239764595673,2.727292477238091,40.63213348388672,-1.1951188495490817,40.76382827758789,-1.1739114007745348,40.79894638061523,0.03953239764595673
7772,2011-01-04,41.158912658691406,41.38718032836914,41.07111358642578,41.229148864746094,3259818.0,-0.0036131801008579822,-1.5713798026193284,-0.2666628045071402,51.046060094825336,50.51281490508198,-0.19406826707782443,-0.2167865010121659,-1.1151041966124637,-3.666728330908896,29.71323014006436,0.3160667419433594,0.2635065850240039,0.20632247924804403,-0.15972805997729012,0.5723730184733782,0.02329720963538051,0.38934774886070755,-0.7638282775878835,60.83927345207437,3.711205436950607,0.1830252696126664,1,-0.13608551025389914,-0.8384571075439453,-1.7537336349487305,-3.1870079040527344,2.3704986572265625,1,0.04330203580089731,-3.1764555538518575,41.30816650390625,2.727292477238091,40.63213348388672,-1.1951188495490817,40.76382827758789,0.04330203580089731
7773,2011-01-05,41.8173828125,41.8173828125,41.09745407104492,41.15013122558594,4345627.0,0.015998239780261603,1.1578929314642457,-9.500108624809906,67.69760938150903,51.67512927578058,-0.8327555700480005,-0.8409264745726404,-1.7071161299630901,-4.25920322400102,28.988041056641144,0.7199287414550781,0.18416009467023287,0.815626716613771,0.28808246596802434,1.3431709672595176,0.5518545912908976,1.0793988419366443,-1.3971887207031202,100.0,40.62030327490743,0.2637721253228748,1,-0.7111492156982422,-1.400350570678711,-2.374889373779297,-3.6303768157958984,1.8437232971191406,2,0.030443043424954963,-1.5713798026193284,41.158912658691406,-3.1764555538518575,41.30816650390625,2.727292477238091,40.63213348388672,0.030443043424954963
7774,2011-01-06,42.14223098754883,42.15100860595703,41.65935134887695,41.738365173339844,3760522.0,0.007768256959202358,1.3333303160048156,0.6052676713393857,68.97694454243276,54.40756596796204,-1.125990088444489,-1.1165331608442628,-1.9660218919894277,-4.519422316938822,28.86773734300868,0.4916572570800781,0.09516052200533665,1.0728717803955092,0.34936437112503427,1.7963791896659842,0.7111180757602753,1.4346254850307432,-1.6661493469238238,99.50011405481149,40.60123077477563,0.3617537046352361,1,-0.8691844940185547,-1.259878158569336,-2.697542190551758,-3.8805980682373047,1.5452156066894531,3,0.027916692653330966,1.1578929314642457,41.8173828125,-1.5713798026193284,41.158912658691406,-3.1764555538518575,41.30816650390625,0.027916692653330966
7775,2011-01-07,42.238807678222656,42.31782150268555,41.8086051940918,41.92273712158203,3759611.0,0.002291684336844124,1.1481469561159299,0.7826128023726988,69.96808615488843,56.688663875184965,-1.1216823394729332,-1.1635107710702215,-2.0080430611119624,-4.554077422277558,28.606268543834073,0.50921630859375,0.08289082521244495,1.1000892639160185,0.216265510966835,1.983913016865202,0.6581773874414267,1.5420011403906102,-1.6622304196777336,93.87776214516259,35.86980824021663,0.44191187647459185,1,-0.882354736328125,-0.882354736328125,-2.6777896881103516,-3.8059730529785156,1.2642669677734375,4,0.0286841903248094,1.3333303160048156,42.14223098754883,1.1578929314642457,41.8173828125,-1.5713798026193284,41.158912658691406,0.0286841903248094
7776,2011-01-10,42.25636672973633,42.3880615234375,41.6944694519043,41.8173828125,3442400.0,0.0004157089766225752,-1.025646310418396,1.3888795017862314,72.22228532969066,59.09395004810201,-1.0331785657732055,-1.1282815950984997,-1.960943631782584,-4.50716172089389,28.21914678607066,0.6935920715332031,0.09770857552398127,1.0474111557006864,0.04441720178817121,2.0504051096132017,0.5459141787444324,1.5489081326569405,-1.5404899316601544,90.0,29.908458944908666,0.5014969769562571,1,-0.8647937774658203,-0.8647937774658203,-2.2783164978027344,-3.498685836791992,1.2028083801269531,0,0.028880084259157,1.1481469561159299,42.238807678222656,1.3333303160048156,42.14223098754883,1.1578929314642457,41.8173828125,0.028880084259157
7777,2011-01-11,42.44951629638672,42.730464935302734,42.17734909057617,42.309043884277344,3201615.0,0.004570898579277838,-1.7391328988381978,0.31999443850639137,73.43754879583742,61.666383198603484,-1.0905093147871128,-1.255820938586183,-2.0892535888465176,-4.623264560051844,28.293056928793415,0.5531158447265625,0.17182423976424843,1.1580322265624972,0.03289836740687946,2.283166085718115,0.5954652969846919,1.7205991561403025,-1.5664210257744102,82.79566627110567,22.424176682672126,0.5625669295778072,1,-0.8867416381835938,-0.8867416381835938,-2.416593551635742,-3.6303768157958984,1.30816650390625,1,0.017166513028620267,-1.025646310418396,42.25636672973633,1.1481469561159299,42.238807678222656,1.3333303160048156,42.14223098754883,0.017166513028620267
7778,2011-01-12,43.00263214111328,43.02897262573242,42.44073867797852,42.72168731689453,2614688.0,0.013029968135906511,2.526309771547443,2.0,77.45362889748904,65.03978137764695,-1.4507174737032997,-1.7499933465443789,-2.576275675871564,-5.094634191615157,28.15740623013989,0.5882339477538991,0.25502281799182924,1.616767120361331,0.26093139800956777,2.972602842713094,0.9388492591854529,2.294684981537209,-1.8978525107381188,98.07680524067091,38.02621205049275,0.6779178611758805,1,-1.2906036376953125,-1.2906036376953125,-2.9697093963623047,-4.183492660522461,0.8428459167480469,2,0.01224992863404406,-1.7391328988381978,42.44951629638672,-1.025646310418396,42.25636672973633,1.1481469561159299,42.238807678222656,0.01224992863404406
7779,2011-01-13,42.58999252319336,42.976295471191406,42.30026245117188,42.862159729003906,2438485.0,-0.009595682807644001,1.7017616074763222,-0.9687567890506191,75.84421828129538,68.65408293180866,-0.8401450274701574,-1.2704173263305947,-2.1038048351418084,-4.596911404942205,27.867291313612114,0.7023696899413991,0.33903923959425697,1.1202819824218722,-0.31738263350874263,2.557946598352487,0.40144967445656476,1.8391142903871796,-1.2158258734681837,67.10535342678772,2.869487094142414,0.7188323079653065,1,-0.5618972778320312,-0.8779640197753906,-2.41001033782959,-3.665496826171875,0.5267753601074219,3,0.025149419452057398,2.526309771547443,43.00263214111328,-1.7391328988381978,42.44951629638672,-1.025646310418396,42.25636672973633,0.025149419452057398
7780,2011-01-14,42.80070114135742,42.96751403808594,42.5109748840332,42.60755157470703,1996325.0,0.004947373917694842,-1.3636327727690165,-0.7096724459332557,76.98025951398918,70.40296011021746,-0.7944363643324124,-1.4226881617657057,-2.260057387794049,-4.717083397040881,27.746234260684865,0.4565391540527344,0.4440916564490749,1.2475841522216768,-0.2972829918186335,2.792451296261987,0.4751505802015217,2.020017724241832,-1.1948616549912288,82.89464657321228,16.361525133290897,0.7724335720201544,1,-0.7506580352783203,-1.0886726379394531,-2.6207189559936523,-3.8762054443359375,0.087799072265625,4,0.02071801230433623,1.7017616074763222,42.58999252319336,2.526309771547443,43.00263214111328,-1.7391328988381978,42.44951629638672,0.02071801230433623
7781,2011-01-18,42.98507690429688,43.13432693481445,42.54609298706055,42.554874420166016,2887251.0,0.004307774359362027,-1.6274205777864865,2.2273023522209203,78.85993176062142,73.49339029530593,-0.8000623132698479,-1.5408550296267478,-2.404260189434524,-4.810613460060338,27.686524846464234,0.5882339477539062,0.5761566486354042,1.3397737503051843,-0.3175807158995809,2.9971282165099495,0.5110965172028017,2.168450983407567,-1.1799987784194172,84.40402445927381,14.794573743827073,0.828677233102383,1,-0.8691864013671946,-1.2203712463378977,-2.8050947189331126,-4.060581207275398,0.026336669921867895,1,0.012050641269119922,-1.3636327727690165,42.80070114135742,1.7017616074763222,42.58999252319336,2.526309771547443,43.00263214111328,0.012050641269119922
7782,2011-01-19,42.76558303833008,42.99385452270508,42.66900634765625,42.99385452270508,2186311.0,-0.0051062806391038995,1.8461564171122995,-0.5306140545333541,75.45454006825511,74.35527148272216,-0.36732279679057456,-1.2513741655297679,-2.1485798899008444,-4.498104644925618,27.623588661304677,0.3248481750488281,0.7374839394614412,1.0351175308227525,-0.670448399442428,2.740683461087933,0.18233456569016226,1.8879004959553427,-0.7478251030226986,55.78952182761974,-16.759758444277637,0.8527829651325903,1,-0.368743896484375,-1.0008773803710938,-2.5790157318115234,-3.8410873413085938,0.7901687622070312,2,0.01621846406049343,-1.6274205777864865,42.98507690429688,-1.3636327727690165,42.80070114135742,1.7017616074763222,42.58999252319336,0.01621846406049343
7783,2011-01-20,43.09920883178711,43.22212600708008,42.71290588378906,42.79192352294922,3014819.0,0.007801268444253662,-1.1886851230929407,-1.346139705882353,78.05905819287126,75.36439522165978,-0.558759573545089,-1.507395051355644,-2.430923973215471,-4.744382480332931,27.638966665055577,0.5092201232910156,0.8259416639411583,1.270411491394043,-0.5149167720505687,3.0557397548386547,0.3777473596717371,2.163075623116349,-0.9027998565585946,86.66644597183648,9.232583022982311,0.8926641317223055,1,-0.6409111022949219,-1.2906036376953125,-2.763387680053711,-4.174713134765625,0.7989463806152273,3,0.015278098748304991,1.8461564171122995,42.76558303833008,-1.6274205777864865,42.98507690429688,-1.3636327727690165,42.80070114135742,0.015278098748304991
7784,2011-01-21,43.05531311035156,43.23968505859375,42.84460067749024,43.19578552246094,2481312.0,-0.00101848091009904,2.4615307486630393,-0.45714001961441536,79.74141967285561,76.45032116810056,-0.415406786935101,-1.3873453713169326,-2.330670757444466,-4.605077435585741,27.650004723234574,0.3950843811035085,0.9671128721856164,1.1330125808715792,-0.7054917169525652,2.9715168786957236,0.213760431959507,2.0522647297836514,-0.6742750693897648,74.69886455841322,-7.970021721410134,0.9192521489120729,1,-0.5882358551025391,-1.2379283905029297,-2.5131711959838867,-4.130817413330078,0.3072853088378906,4,0.018352321477364653,-1.1886851230929407,43.09920883178711,1.8461564171122995,42.76558303833008,-1.6274205777864865,42.98507690429688,0.018352321477364653
7785,2011-01-24,43.47673416137695,43.66110610961914,43.03775024414063,43.03775024414063,4189014.0,0.009787898881266521,-1.8399940909131003,-3.125054312404903,78.39083146300842,77.13571518291364,-0.7182980090555304,-1.6878622647595165,-2.7009968645779807,-4.924585897385995,28.90330856336401,0.6233558654785085,1.0286115666809934,1.4227392196655302,-0.46682430794017193,3.3123027472712323,0.4779574558626791,2.3675209834683812,-0.9239667168887635,83.46459386781801,-0.4427447965676379,0.9447817638028505,1,-0.5575065612792969,-1.448638916015625,-2.908252716064453,-4.552238464355469,0.2721672058105469,0,-0.008279515125033332,2.4615307486630393,43.05531311035156,-1.1886851230929407,43.09920883178711,1.8461564171122995,42.76558303833008,-0.008279515125033332
7786,2011-01-25,43.6259880065918,43.634765625,43.05531311035156,43.24846267700195,2499194.0,0.003432958985853052,1.93333848292909,0.859998088236586,82.29888639512235,78.12030824950087,-0.7295609960142144,-1.708997703693754,-2.7997643600254065,-4.9806787181363035,30.712863817337695,0.5794525146484375,1.071568367516008,1.435030746459958,-0.4949622958600557,3.365023788779972,0.47003422529995476,2.4000272676199614,-0.8515528290774199,96.46022462923871,9.236921802377978,0.9649965211600059,1,-0.6453037261962891,-1.5978927612304688,-3.057506561279297,-4.7014923095703125,0.73748779296875,1,-0.01690478145405705,-1.8399940909131003,43.47673416137695,2.4615307486630393,43.05531311035156,-1.1886851230929407,43.09920883178711,-0.01690478145405705
7787,2011-01-26,42.554874420166016,43.634765625,42.519752502441406,43.58208847045898,5101695.0,-0.024552190915743566,-1.0319925475856124,-2.72091425337993,58.71373390364495,76.0380976946293,0.40014928345129874,-0.530960853590841,-1.677965496630577,-3.8261727400783485,31.82804761407667,1.1150131225585938,1.081721100150304,0.27875461578369,-1.5500623803162057,2.1075716118835857,-0.6356538822662614,1.1931631138336414,1.106231689453125,3.077216167166334,-79.12069451552648,0.9144084980499482,1,0.4258098602294922,-0.5267791748046875,-1.9863929748535156,-3.6303787231445312,1.6330108642578125,2,0.010728245830197825,1.93333848292909,43.6259880065918,-1.8399940909131003,43.47673416137695,2.4615307486630393,43.05531311035156,0.010728245830197825
7788,2011-01-27,42.72168731689453,42.818260192871094,41.852500915527344,41.88762283325195,3825901.0,0.003919948043589194,-1.1359070948582422,-0.8119675576913135,57.11208934860431,73.9567500354414,0.21153897522291487,-0.5758660377264562,-1.7908266201950838,-3.9132438873977833,32.46314459428004,0.96575927734375,1.0925397437917752,0.34943046569824077,-1.3500033455108706,2.048864276907352,-0.5002864399063185,1.1991473713028,0.916591720581053,48.0583824599517,-30.6310564842679,0.8497169056045567,1,0.03511619567871094,-0.6935920715332031,-2.179544448852539,-3.797191619873047,1.2379264831542969,3,0.01952321024812953,-1.0319925475856124,42.554874420166016,1.93333848292909,43.6259880065918,-1.8399940909131003,43.47673416137695,0.01952321024812953
7789,2011-01-28,42.045654296875,43.12554931640625,41.9315185546875,42.83581924438477,3262666.0,-0.015824117970925533,-1.344831202687872,-0.9473667360333045,47.92450943099243,70.72833335955286,0.8965157006226008,0.21199087366260017,-1.0455081497506384,-3.1549832423626896,33.946413698149925,1.19403076171875,1.06716750551535,-0.3906938552856474,-1.923206784990633,1.1418190744193382,-1.1569503201381437,0.37556260956684895,1.589111328125,10.679687417609651,-63.35848175407161,0.7662564648524938,1,0.7111492156982422,-0.017559051513671875,-1.5035114288330078,-3.1211585998535156,2.625110626220703,4,0.044059271915409814,-1.1359070948582422,42.72168731689453,-1.0319925475856124,42.554874420166016,1.93333848292909,43.6259880065918,0.044059271915409814
7790,2011-01-31,42.05443572998047,42.26514434814453,41.72958755493164,42.22124862670898,3015161.0,0.00020885471405596157,3.206973015896798,0.21111148660064472,47.82609052761094,67.28012877810725,0.8613213025541739,0.33226350357799106,-0.9789449139984328,-3.080370827770885,35.65349725449247,0.5355567932128906,0.9662346578686893,-0.45302753448486044,-1.7463585885891604,0.8403035196194395,-1.0996930615370104,0.19363799256728953,1.5090393066406236,17.050803814741176,-52.697617289111136,0.6466655270521495,1,0.6409111022949219,-0.026340484619140625,-1.5122928619384766,-3.1299400329589844,2.6426658630371094,0,0.031106414020350304,-1.344831202687872,42.045654296875,-1.1359070948582422,42.72168731689453,-1.0319925475856124,42.554874420166016,0.031106414020350304
7791,2011-02-01,42.94117736816406,43.046531677246094,42.20368576049805,42.20368576049805,2395089.0,0.02108556737931533,-1.285709852117375,-4.421070685357732,54.60528196391409,64.96354454429158,-0.036098494944702963,-0.44887848090779414,-1.8011274857844626,-3.881360411907707,36.29755630716341,0.992095947265625,0.9186238159503262,0.3520635604858384,-0.8232803984331909,1.5274075194048677,-0.23560841897367624,0.9397355399453531,0.5122644195556632,63.59457062136712,-4.317428358668117,0.5876719794595149,2,-0.24583053588867188,-0.9130821228027344,-2.3990345001220703,-4.016681671142578,1.2993850708007884,1,0.01881001054298692,3.206973015896798,42.05443572998047,-1.344831202687872,42.045654296875,-1.1359070948582422,42.72168731689453,0.01881001054298692
7792,2011-02-02,42.94117736816406,43.08164978027344,42.54609298706055,42.72168731689453,2525277.0,0.0,1.14036558779138,0.2976170155537969,49.35782551987831,61.774518691736816,-0.009578284172611973,-0.32518178784771123,-1.7386337551937956,-3.797261158863982,36.991135280063915,0.5355567932128906,0.8439117373111884,0.2629503250122056,-0.7083709457831304,1.2342715958075416,-0.22271031038546596,0.7486109604098772,0.40883316558837635,86.79247861005676,21.7585712496531,0.48566063539766974,2,-0.24583053588867188,-0.9130821228027344,-2.3946456909179688,-3.779632568359375,1.3169441223144602,2,0.03312201757306621,-1.285709852117375,42.94117736816406,3.206973015896798,42.05443572998047,-1.344831202687872,42.045654296875,0.03312201757306621
7793,2011-02-03,43.090431213378906,43.10799026489258,42.46707534790039,42.730464935302734,1938122.0,0.0034757744049538353,2.2444457318309534,1.6400118182766172,55.53397615936054,59.08480274579293,-0.17903568936894487,-0.3943926547154888,-1.827748742752945,-3.8650397892318793,37.07268762846194,0.6409149169921875,0.7422079846532199,0.34855175018310547,-0.5493153926884276,1.2464188930546385,-0.10038182125266104,0.797485321618872,0.16235394164428385,97.48430766540143,31.36110779678016,0.4489335714357675,2,-0.3950843811035156,-1.0623359680175781,-2.5438995361328125,-3.8586483001708984,0.8955230712890625,3,0.025468625867549388,1.14036558779138,42.94117736816406,-1.285709852117375,42.94117736816406,3.206973015896798,42.05443572998047,0.025468625867549388
7794,2011-02-04,43.318702697753906,43.37137985229492,42.77436447143555,43.08164978027344,2252031.0,0.005297498259987821,2.4871657754010696,0.658542013289107,55.70602685456061,56.56426890040984,-0.4090301592222687,-0.5586489240721093,-1.9755728267332842,-4.01164415555975,36.86993198032099,0.597015380859375,0.6702557693075732,0.5179996490478516,-0.36853448304824354,1.4045337811439467,0.07473258299980756,0.9612667150958956,-1.5891151428222656,96.79148485313183,31.43524902751571,0.4432670660480465,2,-0.6365261077880859,-1.2906074523925781,-2.7721710205078125,-4.082530975341797,-0.00878143310546875,4,0.014795251528346265,2.2444457318309534,43.090431213378906,1.14036558779138,42.94117736816406,-1.285709852117375,42.94117736816406,0.014795251528346265
7795,2011-02-07,43.45039367675781,43.52063369750977,43.090431213378906,43.30992126464844,2682231.0,0.003040049004300771,2.0624575695857748,0.5925782884361623,55.18587170940743,53.551711713108176,-0.608880787586358,-0.6270669589912075,-2.0445721072524066,-4.069185190126248,36.52911917131749,0.4302024841308665,0.5509119025700073,0.589111328125,-0.30132944010861706,1.479552096358617,0.14389094400819147,1.0343317122418085,-1.6879702758789037,94.66645424789219,30.40933015409125,0.445220384116808,2,-0.7682170867919922,-1.4222984313964844,-2.9126415252685547,-4.214221954345703,-0.992095947265625,0,0.028086540605745558,2.4871657754010696,43.318702697753906,2.2444457318309534,43.090431213378906,1.14036558779138,42.94117736816406,0.028086540605745558
7796,2011-02-08,43.47673416137695,43.52063369750977,43.10799026489258,43.3977165222168,1877072.0,0.0006062196999891967,3.9472673222041,0.5625135781012384,58.28222766796452,53.503766575810346,-0.736019752094272,-0.5874096331549339,-1.999263372514008,-4.019488458384679,36.464028989328646,0.4126434326171946,0.42547947469338965,0.5544334411621108,-0.3286944702556056,1.4375613525798272,0.1128694854532526,0.995997396870969,-1.643982348632811,95.83321264084749,29.244863980717227,0.441563955708859,2,-0.85162353515625,-1.1325721740722656,-2.958735466003418,-4.240562438964844,-0.6584739685058594,1,0.02806943656602323,2.0624575695857748,43.45039367675781,2.4871657754010696,43.318702697753906,2.2444457318309534,43.090431213378906,0.02806943656602323
7797,2011-02-09,43.17822647094727,43.33626174926758,43.01141357421875,43.23968505859375,1813971.0,-0.006865917971705993,1.5517117387070192,-0.7777831418363492,50.92784705798046,52.81662854351881,-0.37972266513029496,-0.24402071246265677,-1.61921035983773,-3.648711155192622,35.9139107560801,0.4653205871582031,0.2700434691982281,0.21949024200440448,-0.6413560692610503,1.0803365532698592,-0.21093291362831934,0.6499133976371283,-1.2779593828125044,67.4999275845091,3.3087525997508465,0.43042315563272726,2,-0.5531158447265696,-0.8121166229248118,-2.5065851211547923,-3.652326583862312,0.1141357421875,2,0.024603510955513164,3.9472673222041,43.47673416137695,2.0624575695857748,43.45039367675781,2.4871657754010696,43.318702697753906,0.024603510955513164
7798,2011-02-10,43.52941131591797,43.53819274902344,42.7041244506836,43.19578552246094,2487690.0,0.008133378178628803,3.7499728443874374,-5.428465023897344,55.19228873139405,53.62415957689677,-0.6752974451094715,-0.5836406501629199,-1.8692189623449948,-3.9346635706398843,34.764598496227684,0.8340682983398366,0.08305849683219435,0.5443361282348604,-0.35360140962681896,1.4422736660965398,0.09536735930402074,0.9933048971657001,-1.5643295634082008,98.94715659101927,34.594494019638134,0.4489687689308401,2,-0.8955211639404297,-1.1501312255859375,-2.8577699661254883,-3.731344223022461,0.2809486389160156,3,0.016740639317905925,1.5517117387070192,43.17822647094727,3.9472673222041,43.47673416137695,2.0624575695857748,43.45039367675781,0.016740639317905925
7799,2011-02-11,43.66110610961914,43.67866516113281,43.13432693481445,43.34503936767578,2093938.0,0.0030254209675704136,2.1000097761266985,0.9473690228452515,52.15605383086317,54.105266610591464,-0.6188172770685298,-0.6650746023527887,-1.9397088489709091,-3.9959128243200155,33.9941668453344,0.5443382263183594,0.08286772749679017,0.6224752426147475,-0.3035745950701667,1.5485250802996617,0.1594503237722904,1.0855001614572046,-1.6016376973185515,98.1982228833131,34.76510019895913,0.46302491884245806,2,-0.7199306488037109,-0.9920978546142578,-2.899473190307617,-3.683055877685547,0.28972625732421875,4,0.007440218629212847,3.7499728443874374,43.52941131591797,1.5517117387070192,43.17822647094727,3.9472673222041,43.47673416137695,0.007440218629212847
7800,2011-02-14,43.68744659423828,43.76646041870117,43.32748031616211,43.57331085205078,2052136.0,0.0006032940290841005,2.2258570907969615,0.3611127873996741,50.73997150528696,53.67578767074401,-0.4348879825055434,-0.6551668739556646,-1.9196926333413415,-3.95304227451615,33.22795885047185,0.4389801025390625,0.084213751564306,0.6044784545898452,-0.357808826353633,1.5667657355333233,0.12333481411810965,1.0856220950615807,-1.4984424420311129,92.56225649496376,31.930968878924773,0.4811436404717373,2,-0.5706787109375,-0.9569816589355469,-2.6097469329833984,-3.5381927490234375,0.2985076904296875,0,-0.008641505947835193,2.1000097761266985,43.66110610961914,3.7499728443874374,43.52941131591797,1.5517117387070192,43.17822647094727,-0.008641505947835193
7801,2011-02-15,43.503074645996094,43.61720657348633,43.2835807800293,43.49429321289063,1790052.0,-0.004220250040122608,1.8148696491792726,0.07693850267373453,64.51611772909328,55.36004236065678,-0.18151733597458986,-0.4532357036823811,-1.6912827628939837,-3.695763334469035,32.18777125594019,0.4038658142089844,0.18727028319174366,0.39420661926269673,-0.5847268016504259,1.3731400401758194,-0.09526009119386458,0.883673329719258,-1.1563248671395243,75.20692317359985,6.994065798392668,0.4894667104565627,2,-0.3863067626953125,-0.7726097106933594,-2.1466217041015625,-3.270414352416992,0.7111473083496094,1,-0.02401616265070272,2.2258570907969615,43.68744659423828,2.1000097761266985,43.66110610961914,3.7499728443874374,43.52941131591797,-0.02401616265070272
7802,2011-02-16,43.45917510986328,43.66988754272461,43.1606674194336,43.61720657348633,2223328.0,-0.0010091134130183477,2.866612597216335,-17.99609035622655,61.73180831800071,56.04869037828346,-0.06304219132621114,-0.3738786805695753,-1.5989848602446841,-3.59277086407549,30.983761843611667,0.5092201232910085,0.30180040422569476,0.31562747955322124,-0.6612410429152646,1.2924960020217071,-0.17280678168102526,0.8040617407874677,-0.970454267022248,71.07456415964933,0.2994004118877456,0.48843426123424316,2,-0.22388267517089844,-0.711151123046875,-2.0676021575927734,-3.0070228576660156,0.7638282775878906,2,-0.014747516844762387,1.8148696491792726,43.503074645996094,2.2258570907969615,43.68744659423828,2.1000097761266985,43.66110610961914,-0.014747516844762387
7803,2011-02-17,43.75768280029297,43.81914138793945,43.21334457397461,43.388938903808594,1587994.0,0.006868692046617886,1.4642862684853282,-2.333357472179979,80.95235467915082,58.85383791434904,-0.2871426954341203,-0.6540597720002523,-1.8423633599720048,-3.8222798928898953,29.534683606066135,0.6057968139648438,0.323011291351996,0.5812114715576158,-0.433035379221387,1.5954583223366186,0.07408804616811437,1.0883348969471172,-1.1411879998659202,91.02551247771837,12.12617141764403,0.5071234253895005,2,-0.4960498809814453,-0.9833183288574219,-2.1949081420898438,-3.0245838165283203,0.44776153564453125,3,-0.010634031726083126,2.866612597216335,43.45917510986328,1.8148696491792726,43.503074645996094,2.2258570907969615,43.68744659423828,-0.010634031726083126
7804,2011-02-18,43.84547805786133,43.8542594909668,43.47673416137695,43.713783264160156,3159358.0,0.0020063964074388263,4.058706264216526,0.3571443350161384,81.4814367804533,61.77556736668747,-0.32671423183042947,-0.7163502810789026,-1.8714574869826706,-3.8451925283245743,28.007637848468935,0.37752532958984375,0.38619834497841055,0.6294984817504883,-0.4256125735684364,1.684609537069413,0.10194295409102239,1.1570540094099542,-1.0846656669327928,98.73391962424581,11.514986153730703,0.5275555276594628,2,-0.5662860870361328,-1.0535545349121094,-2.1334495544433594,-2.963125228881836,0.6145744323730469,4,-0.0008009515366897979,1.4642862684853282,43.75768280029297,2.866612597216335,43.45917510986328,1.8148696491792726,43.503074645996094,-0.0008009515366897979
7805,2011-02-22,43.11676788330078,43.67866516113281,42.96751403808594,43.25724411010742,2692027.0,-0.01661996189433479,-2.23998713904603,-1.0666801842250093,53.26793209403241,61.21842341402835,0.39079003569302984,-0.016854750787558714,-1.0932847417315088,-3.0501317598764572,25.502383320498566,0.8779640197753906,0.3902403694926164,-0.08121337890624858,-1.1298569218453522,0.9674301640328551,-0.6055351503758004,0.44310839256330325,-0.20287289836689126,16.831644834484095,-70.3445408242808,0.5243217714695505,2,0.16242408752441406,-0.3248443603515625,-1.2467060089111328,-2.1510086059570312,1.791046142578125,1,0.01934431833805461,4.058706264216526,43.84547805786133,1.4642862684853282,43.75768280029297,2.866612597216335,43.45917510986328,0.01934431833805461
7806,2011-02-23,42.88850021362305,43.19578552246094,42.71290588378906,43.08164978027344,2887251.0,-0.005294173957926529,1.2916730784897668,1.3749626612355736,49.096396185351,61.01492887262508,0.5887557446153409,0.16161541180017025,-0.8171871805700022,-2.7549055709445014,22.672899536832507,0.482879638671875,0.371033727271751,-0.27260665893554403,-1.3096822451426462,0.7644689272715581,-0.7911444520390987,0.2459311341680106,0.96575927734375,15.38474393296769,-68.87234269658278,0.5185377931035513,2,0.39069175720214844,-0.09657669067382812,-1.0074644088745117,-1.9227409362792969,2.1597862243652344,2,0.025588539248950548,-2.23998713904603,43.11676788330078,4.058706264216526,43.84547805786133,1.4642862684853282,43.75768280029297,0.025588539248950548
7807,2011-02-24,43.01141357421875,43.23090362548828,42.57243347167969,43.02897262573242,2305222.0,0.0028658815296287443,2.1249988685018057,0.09090909090909091,48.632201182775525,60.28603025611191,0.491363699237759,0.07869314041209208,-0.8881580349912355,-2.806522006660316,21.301756536387046,0.6584701538085938,0.34668344312179755,-0.1725202560424819,-1.1728587579014729,0.8278182458165091,-0.6726895069719774,0.3276489948870136,0.8200188446044905,34.24646527172247,-46.340695960492,0.5001692509294959,2,0.2019329071044922,-0.21949005126953125,-1.071115493774414,-1.9929771423339844,2.3617210388183594,3,0.02796486514100338,1.2916730784897668,42.88850021362305,-2.23998713904603,43.11676788330078,4.058706264216526,43.84547805786133,0.02796486514100338
7808,2011-02-25,43.55575180053711,43.66988754272461,43.01141357421875,43.17822647094727,1902813.0,0.012655669299942218,1.1739103056559577,-21.500325874429315,53.69861806996432,60.4574262826787,-0.05458543942335581,-0.42156929035320445,-1.383346890119924,-3.2746928689956007,21.563908148089993,0.6584739685058594,0.31673631164780147,0.3301147460937486,-0.6585589958122853,1.3187884879997824,-0.1642221248592648,0.824451617046762,0.22532066040039211,76.7123083836523,-1.7497212775695203,0.4943368709530159,2,-0.3424053192138672,-0.7638282775878906,-1.4749794006347656,-2.5373153686523438,2.1071090698242188,4,0.015319482716536159,2.1249988685018057,43.01141357421875,1.2916730784897668,42.88850021362305,-2.23998713904603,43.11676788330078,0.015319482716536159
7809,2011-02-28,43.89815521240234,43.92449569702149,43.43283462524414,43.66110610961914,2990331.0,0.00786126740351678,2.3939250306117246,0.6279025119738022,56.55527681409676,61.1035713169909,-0.40211384186778787,-0.6514734361664409,-1.6650989840334205,-3.543912165806155,21.534524741336448,0.49166107177735086,0.358336251030984,0.5798931121826101,-0.28233695605392484,1.442123180419145,0.14877807806433907,1.011008146300881,-1.3257217407226491,98.05182896722849,20.74564254469709,0.4311150341182679,2,-0.6496906280517507,-1.0711135864257741,-1.7647037506103445,-2.8358192443847585,1.5715560913086009,0,0.007000046403962568,1.1739103056559577,43.55575180053711,2.1249988685018057,43.01141357421875,1.2916730784897668,42.88850021362305,0.007000046403962568
7810,2011-03-01,43.36259841918945,43.98595428466797,43.19578552246094,43.915714263916016,3416089.0,-0.012199984045379142,1.2784701521268054,-2.333338697478385,48.545853251709296,59.32909748617046,0.09221470290221134,-0.013583841442695643,-1.080939493762891,-2.9368416250616463,21.746640803989873,0.7901687622070312,0.33802073610551275,-0.021071815490721235,-0.645232289830588,0.6030886588491455,-0.33315205266065107,0.2910084216792086,-0.7631237030029325,55.900481991439655,-18.27472204063539,0.3120802371699316,3,-0.083404541015625,-0.5048274993896484,-1.220367431640625,-2.291482925415039,2.9675140380859375,1,0.025308770946698145,2.3939250306117246,43.89815521240234,1.1739103056559577,43.55575180053711,2.1249988685018057,43.01141357421875,0.025308770946698145
7811,2011-03-02,43.7489013671875,43.89815521240234,43.15188980102539,43.24846267700195,2903881.0,0.008908666963719059,-1.1519093164080556,-0.9047628900107589,57.111590924864736,58.815739998044236,-0.2855826962126997,-0.3544439882663397,-1.4134318835174398,-3.249639789450761,20.885664230318156,0.746265411376946,0.33407773362115023,0.32484493255615376,-0.28307825416258225,0.9327681192748898,0.020883339196785755,0.6288065259155218,-1.0939674682617238,83.22961251774409,7.870883000930135,0.30396159335936823,3,-0.4697074890136719,-0.8911304473876953,-1.2752399444580078,-2.4670753479003906,2.7216873168945312,2,0.026490097407579904,1.2784701521268054,43.36259841918945,2.3939250306117246,43.89815521240234,1.1739103056559577,43.55575180053711,0.026490097407579904
7812,2011-03-03,44.36347579956055,44.51272964477539,43.942054748535156,44.012290954589844,3121543.0,0.014047768359138457,-1.3214338363657525,0.7017539847698324,59.75359617716312,56.46032238671228,-0.847517794803899,-0.9033133245152669,-1.9633975274885103,-3.785268010843467,20.29633578736183,0.7638282775878906,0.35092690458579057,0.8683044433593778,0.17190010474601536,1.5647087819727403,0.5201022740526966,1.216506612666059,-1.6553010852050818,90.0584661589944,16.95302630199103,0.3482021693066821,3,-0.8208942413330078,-1.2423171997070312,-1.859086036682129,-3.0816497802734375,1.6856918334960938,3,0.015436361242788799,-1.1519093164080556,43.7489013671875,1.2784701521268054,43.36259841918945,2.3939250306117246,43.89815521240234,0.015436361242788799
7813,2011-03-04,44.18788528442383,44.38103485107422,43.88937759399414,44.231781005859375,2600451.0,-0.003957997248233203,1.871801156429996,-0.12499321102312597,56.09758466905111,53.639894374334254,-0.6755241256316111,-0.6759447420617164,-1.726170777089223,-3.530109692608953,19.804907793917405,0.4916572570800781,0.3235229178163692,0.6378412246704102,-0.09621283826427884,1.3718952876050992,0.27081419320306566,1.0048682561377547,-1.3714372742431706,76.12912630068173,5.941731882413322,0.3670270314673445,3,-0.6453037261962891,-1.0667266845703125,-1.6834955215454102,-2.9060592651367188,1.8349418640136719,4,0.02682294753379111,-1.3214338363657525,44.36347579956055,-1.1519093164080556,43.7489013671875,1.2784701521268054,43.36259841918945,0.02682294753379111
7814,2011-03-07,43.95961380004883,44.49517059326172,43.70500564575195,44.319580078125,3811891.0,-0.0051659291433768795,1.222225798318877,8.200486660293734,53.009698089489035,53.61120170716277,-0.479817848411642,-0.41866086355584287,-1.439342988345416,-3.2222292686556813,18.81247534567497,0.7901649475097656,0.30775902139318134,0.3775241851806612,-0.36984427732713243,1.1248926476884549,0.0038399539267643945,0.751208416434558,-1.0413888917924865,59.35481700753499,-7.671740755696646,0.3736842312538952,3,-0.41703224182128906,-0.8384552001953125,-1.567164421081543,-2.6777877807617188,1.7295875549316406,0,0.038745724156262096,1.871801156429996,44.18788528442383,-1.3214338363657525,44.36347579956055,-1.1519093164080556,43.7489013671875,0.038745724156262096
7815,2011-03-08,44.6707649230957,44.77611923217773,43.79280090332031,44.07374954223633,3576232.0,0.016177374220837315,1.4347879474827872,-1.6585314159151363,61.56522291078056,54.99662689887716,-1.0586848949998924,-1.089559352950019,-2.0714284905179383,-3.8552764619683018,17.74355370540389,0.9833183288574148,0.22602180477782952,1.0276567459106474,0.13954070361679527,1.9157727882044995,0.5835987247637178,1.471714767057577,-1.6568697306482179,93.51358206781916,26.384888942548088,0.444058021146927,3,-0.9964885711669922,-1.4179115295410156,-2.278315544128418,-3.3889389038085938,1.0359954833984375,1,0.017885218262787328,1.222225798318877,43.95961380004883,1.871801156429996,44.18788528442383,-1.3214338363657525,44.36347579956055,0.017885218262787328
7816,2011-03-09,44.69710159301758,44.7849006652832,43.95961380004883,44.24934387207031,3527141.0,0.000589572844056141,1.6478835315068325,0.749993610386955,62.30367167056047,56.515679175297706,-0.8956823662870121,-1.0748916699242983,-2.0181784501392457,-3.8027033436328352,16.62177105850481,0.825286865234375,0.1310567996189107,0.9929750442504854,-0.007584795967950697,1.9935348844689216,0.4926951241412638,1.493254964359707,-1.5422284773916743,91.86966596959249,24.19745653892717,0.500279920109219,3,-0.7989444732666016,-1.2028083801269531,-2.3353805541992188,-3.4152755737304688,0.9920997619628906,2,0.036535050507904065,1.4347879474827872,44.6707649230957,1.222225798318877,43.95961380004883,1.871801156429996,44.18788528442383,0.036535050507904065
7817,2011-03-10,44.24056243896485,44.5566291809082,43.95961380004883,44.2142219543457,3588192.0,-0.010214066187326232,-1.2295128674506564,0.05882753861490635,54.653139244228875,56.62173708354933,-0.27541561251062774,-0.5635792701135074,-1.4845845704488454,-3.275696785534045,15.676083945381997,0.73748779296875,0.18180573879705264,0.48331909179687926,-0.5124704291698947,1.4791086127636532,-0.014575668686504173,0.9812138522802627,-0.9226865683732157,49.59341264907091,-14.499972730785842,0.4978947604833869,3,-0.272167205810554,-0.614574432373054,-1.8788414001464915,-2.9587364196777415,1.5188751220703054,3,0.0504068240134552,1.6478835315068325,44.69710159301758,1.4347879474827872,44.6707649230957,1.222225798318877,43.95961380004883,0.0504068240134552
7818,2011-03-11,44.25812149047852,44.48639297485352,43.78401947021485,44.02985000610352,2457393.0,0.00039689937346287785,1.0512811942959002,8.666183924689914,54.03089012571294,56.3412496737289,-0.20435622117954466,-0.5520499084109787,-1.4215979551390205,-3.2222512969569976,15.253453868480968,0.7023735046386719,0.27334582853719525,0.4644426345825252,-0.5494093438045056,1.478294612969556,-0.04248335461099373,0.9713686237760442,-0.7935431404177322,51.219408805743036,-8.141378686597854,0.5069259891935155,3,-0.28972625732422586,-0.6321334838867259,-1.8964004516601634,-2.9323978424072337,1.1501312255859304,4,0.04046819165073323,-1.2295128674506564,44.24056243896485,1.6478835315068325,44.69710159301758,1.4347879474827872,44.6707649230957,0.04046819165073323
7819,2011-03-14,43.98595428466797,44.11764526367188,43.73134231567383,44.03863143920898,2751255.0,-0.006149542652168494,2.6667692586220704,-0.23076537433151967,59.32208937344329,57.53860924281045,0.09116163868530691,-0.2680406514801774,-1.0692548774147284,-2.874894653290397,14.553114026628384,0.5267791748046946,0.36130532730181386,0.17603302001953125,-0.8392837003339153,1.1913497403729778,-0.3316253401571885,0.683691380196251,-0.3893437030849398,24.16685977464299,-38.897525573905384,0.5076583601767233,3,-0.017559051513671875,-0.30728721618652344,-1.6242332458496094,-2.6602306365966797,1.5539932250976491,0,0.04630734735427833,1.0512811942959002,44.25812149047852,-1.2295128674506564,44.24056243896485,1.6478835315068325,44.69710159301758,0.04630734735427833
7820,2011-03-15,43.30992126464844,43.88937759399414,43.02019119262695,43.07287216186523,2975524.0,-0.015369293016684105,-4.076859660654405,-4.500036208270711,54.12370556787786,57.206621980923025,0.8481261193449896,0.39870053077068235,-0.31500292907374927,-2.1365127433373203,13.555493775211064,0.9657630920410156,0.37878374245754287,-0.48112373352050497,-1.5197966610049178,0.5575491939639079,-1.0004601972627114,0.03821273022170146,1.4749794006347656,16.418004012036107,-50.50148066523323,0.5193364637422053,3,0.5926246643066406,0.3687458038330078,-0.9547853469848633,-1.9841976165771484,3.01141357421875,1,0.05493614444120709,2.6667692586220704,43.98595428466797,1.0512811942959002,44.25812149047852,-1.2295128674506564,44.24056243896485,0.05493614444120709
7821,2011-03-16,42.45829772949219,43.19578552246094,42.25636672973633,42.932395935058594,4288221.0,-0.01966347456399986,-1.1400031283673397,-1.99999999999994,45.26315995802716,55.596573512130135,1.6734010526786065,1.2311610120778056,0.5847624002187359,-1.2307847020408502,13.030531568634899,1.0535545349121094,0.335867859995318,-1.280508422851561,-2.4737532079952445,-0.0872636377078777,-1.8771308154233992,-0.683886030279723,2.29130874633789,8.778606965174129,-59.70132869605832,0.5966223925718399,3,1.0623359680175781,1.0623359680175781,-0.10316181182861328,-1.1325740814208984,4.073749542236335,2,0.07650948932758372,-4.076859660654405,43.30992126464844,2.6667692586220704,43.98595428466797,1.0512811942959002,44.25812149047852,0.07650948932758372
7822,2011-03-17,42.818260192871094,43.13432693481445,42.65144729614258,43.13432693481445,2724260.0,0.00847802391118635,2.0555548850401304,0.6666693487391577,43.47822566879482,54.19442251210165,1.1970854526275545,0.8650736708864102,0.2829287394428661,-1.5372244777878876,12.785518422744246,0.6760292053222656,0.37581596929835825,-0.8885002136230469,-2.1460567461253603,0.3690563188792666,-1.5172784798742,-0.2597219473718937,1.8316166931152367,25.19671974108253,-40.49690780695393,0.628778266251156,3,0.7023735046386719,0.7023735046386719,-0.33362388610839844,-1.4925365447998047,3.863037109375007,3,0.06704945855290423,-1.1400031283673397,42.45829772949219,-4.076859660654405,43.30992126464844,2.6667692586220704,43.98595428466797,0.06704945855290423
7823,2011-03-18,43.29236221313477,43.52941131591797,43.12554931640625,43.25724411010742,4708740.0,0.011072426066078611,-1.7058733323109951,-0.11110977008028318,44.76480264784529,53.27832301858569,0.6510605668460627,0.37347167180174523,-0.1475645901979945,-1.9571670837354915,11.990169149355248,0.711151123046875,0.3571623755119191,-0.3911321640014549,-1.6618705870506219,0.8796062590477121,-1.0265013755260384,0.24423704752312858,1.261774266601556,55.66042182885431,-5.694731009166077,0.6353692115245836,3,0.2282714843749929,0.2282714843749929,-0.7967519760131907,-1.9666385650634837,3.959613800048828,4,0.056986387939623295,2.0555548850401304,42.818260192871094,-1.1400031283673397,42.45829772949219,-4.076859660654405,43.30992126464844,0.056986387939623295
7824,2011-03-21,43.810359954833984,44.170326232910156,43.47673416137695,43.48551559448242,3150930.0,0.011965106896894007,-3.051270053475936,9.250054312403082,53.88128578627633,52.424552226974114,0.1225523769080894,-0.15525176642415062,-0.6255077753627774,-2.4202471832290087,10.829521384999389,0.8779640197753835,0.2853409845484691,0.12862148284911967,-1.141271273670469,1.3985142393687084,-0.5063248954106783,0.7635678611089176,0.6518657349023442,81.1925864952076,18.35649288638143,0.6349463782597946,3,-0.28972625732421875,-0.28972625732421875,-1.3037748336791992,-2.4846363067626953,3.845478057861328,0,0.036472942995168456,-1.7058733323109951,43.29236221313477,2.0555548850401304,42.818260192871094,-1.1400031283673397,42.45829772949219,0.036472942995168456
7825,2011-03-22,43.95083236694336,44.126426696777344,43.634765625,43.7401237487793,2669360.0,0.003206374297179737,-1.333327298730923,0.6486448400582461,51.82829658089371,51.26062166145558,-0.14615138227301827,-0.24246564600372267,-0.7265809227832563,-2.5112966242938484,10.853382795587377,0.49166107177734375,0.2443932177792547,0.22739067077636577,-1.0189443979770303,1.4737257395297618,-0.39577686360033226,0.8505582051530638,0.4231589643929681,88.53194826730551,27.107466004914727,0.6231675343766986,3,-0.5443344116210938,-0.43019866943359375,-1.1457405090332031,-2.603158950805664,3.6435470581054688,1,0.03615665636443044,-3.051270053475936,43.810359954833984,-1.7058733323109951,43.29236221313477,2.0555548850401304,42.818260192871094,0.03615665636443044
7826,2011-03-23,43.98595428466797,44.056190490722656,43.3977165222168,44.012290954589844,2460468.0,0.0007991183746278718,10.538435828877006,-0.12499094793250778,46.18119573161367,50.31929460449834,-0.3271626779765455,-0.20148362840219392,-0.7216491958952815,-2.491943852719814,11.430043792608746,0.6584739685058594,0.2351789491817442,0.2076398849487333,-0.9791277773275766,1.3944075472250432,-0.38574394618942165,0.8010237160868883,0.30333206260436185,87.86131377695176,28.817138315068654,0.5933838311381532,3,-0.6145744323730469,-0.4653205871582031,-1.062337875366211,-2.2958755493164062,3.7401199340820312,2,0.05309377941615456,-1.333327298730923,43.95083236694336,-3.051270053475936,43.810359954833984,-1.7058733323109951,43.29236221313477,0.05309377941615456
7827,2011-03-24,44.2142219543457,44.31079864501953,43.55575180053711,44.10886764526367,2212052.0,0.005189558198520183,4.058809998466493,-4.000289687137891,50.26359837748021,49.900706632472485,-0.6253186096083994,-0.35312449566801263,-0.9126116518003045,-2.6655386378523644,11.924367977089066,0.7550468444824219,0.11774580512692978,0.37576713562011577,-0.7685114622313662,1.5200457334715978,-0.19637216330562524,0.9479064345458568,-1.957855224609375,91.85178271420571,33.5242161084869,0.5721392989257408,3,-0.9306392669677734,-0.6935882568359375,-1.2906055450439453,-2.1334495544433594,3.8103599548339844,3,0.05242261912413926,10.538435828877006,43.98595428466797,-1.333327298730923,43.95083236694336,-3.051270053475936,43.810359954833984,0.05242261912413926
7828,2011-03-25,44.22300338745117,44.688323974609375,44.2054443359375,44.33713912963867,1909306.0,0.00019861105131591117,-5.470582221540663,-1.0833514374683177,52.75736204404048,49.171292484761054,-0.7147712500191687,-0.32607190718398726,-0.9010479823792608,-2.6222653960999764,12.197686430126252,0.482879638671875,-0.015945673814286465,0.35118598937988565,-0.7972884716549089,1.4996604504146802,-0.22305124113751162,0.9254232198972829,-1.9255480194091774,63.945614424000595,5.510544626804879,0.574237230517399,3,-0.7506580352783203,-0.7023696899414062,-1.2313451766967773,-2.142230987548828,3.5469703674316406,4,0.05558857894062674,4.058809998466493,44.2142219543457,10.538435828877006,43.98595428466797,-1.333327298730923,43.95083236694336,0.05558857894062674
7829,2011-03-28,44.2054443359375,44.52151107788086,44.08252716064453,44.2054443359375,1897460.0,-0.0003970569651235989,-2.571379802619328,-0.0,44.30106642721188,48.07988813579817,-0.7406953376623733,-0.2996756776588043,-0.8496257506658225,-2.5536271453508164,11.96483967109621,0.4389839172363281,-0.07709810972549747,0.3182624816894517,-0.8398768122024123,1.4764017755813157,-0.2608071652564803,0.8973321286353837,-1.8123542236328092,62.58508830266756,8.232485422094868,0.5790696469459322,3,-0.7330989837646484,-0.6848106384277344,-1.1874456405639648,-2.0983314514160156,3.476734161376953,0,0.06891756712349961,-5.470582221540663,44.22300338745117,4.058809998466493,44.2142219543457,10.538435828877006,43.98595428466797,0.06891756712349961
7830,2011-03-29,44.460052490234375,44.547847747802734,43.89815521240234,44.126426696777344,1744948.0,0.005759656036075311,1.551734987414627,100.0,47.25051745543777,48.30070563551046,-0.9107784763214681,-0.49313290678507116,-1.0735067781534582,-2.759642948997623,12.107362695714684,0.6496925354003977,-0.13400745583927431,0.5179979324340849,-0.6394842877410554,1.6754801526092251,-0.06074317765348525,1.096739042521655,-1.9751530234374997,82.3128648488879,31.354870390648628,0.5787411100875699,3,-0.7901668548583984,-0.9394187927246094,-1.424494743347168,-2.3353805541992188,2.546092987060547,1,0.07187993138701065,-2.571379802619328,44.2054443359375,-5.470582221540663,44.22300338745117,4.058809998466493,44.2142219543457,0.07187993138701065
7831,2011-03-30,44.907814025878906,44.95171356201172,44.36347579956055,44.52151107788086,2825517.0,0.010071097773509896,1.4814817794871382,1.1578929314642457,57.75510131696078,49.88702515197335,-1.089062191229928,-0.8955344524952906,-1.4906485233306839,-3.16440663277978,12.573226466139417,0.5882377624511719,-0.19127341574164092,0.9078138351440401,-0.32268571640473453,2.138313386692815,0.2925640593696528,1.5230636109184275,-2.3347775787695326,96.85524794845098,43.83580522949077,0.6152497757743874,3,-0.8691825866699219,-1.3037738800048828,-1.8722562789916992,-2.78314208984375,2.142230987548821,2,0.059824007412646374,1.551734987414627,44.460052490234375,-2.571379802619328,44.2054443359375,-5.470582221540663,44.22300338745117,0.059824007412646374
7832,2011-03-31,45.04828643798828,45.2150993347168,44.85513687133789,44.89903259277344,2833035.0,0.0031280171425940306,-2.0370775667846797,0.3863647585096823,58.928557573521275,51.460775699270684,-0.9833487762457054,-1.0351444311585283,-1.5911615035896176,-3.261749302066491,12.16577280746942,0.35996246337890625,-0.16433752009059077,1.0140457153320312,-0.2946663637073854,2.322757794371448,0.35968967581231936,1.6684017548517431,-2.3325293639847686,87.33333526441875,32.6781345851017,0.65435603951971,3,-0.7418785095214844,-1.3125534057617188,-2.012728691101074,-2.923614501953125,2.291484832763672,3,0.0594426113066,1.4814817794871382,44.907814025878906,1.551734987414627,44.460052490234375,-2.571379802619328,44.2054443359375,0.0594426113066
7833,2011-04-01,45.37313461303711,45.60140609741211,45.092185974121094,45.10096740722656,2650225.0,0.007211110582330482,-2.5151347579360377,1.8235188876961612,65.49018171223032,52.750653024376675,-1.0974033176118567,-1.3350948640581208,-1.8822070076964792,-3.5359539972114504,12.033906985540572,0.5531196594238281,0.008004870848495216,1.2796314239501925,-0.15924563107000012,2.718508478970385,0.5601928964400997,1.9990699514602852,-2.4574301581765354,86.59789427476562,26.92591472623468,0.7194385275100953,4,-0.8735733032226562,-1.4442481994628906,-2.370499610900879,-3.248462677001953,2.177349090576172,4,0.0584365025417648,-2.0370775667846797,45.04828643798828,1.4814817794871382,44.907814025878906,1.551734987414627,44.460052490234375,0.0584365025417648
7834,2011-04-04,45.66286087036133,45.66286087036133,45.28533935546875,45.5575065612793,2230276.0,0.006385414183858629,6.166702874936636,0.3870940614181395,78.7553694087986,55.742550005255,-1.2256030431526597,-1.571233476444334,-2.132651905002149,-3.770594944073551,12.32770039527297,0.3775215148925781,0.19181745667079042,1.4841953277587905,-0.11410302635368197,3.082493681871263,0.6850461507025543,2.2833445048150267,-2.478586251245602,100.0,33.41678980863608,0.7991491770562364,4,-1.1325721740722656,-1.7032470703125,-2.6602258682250977,-3.538188934326172,1.562774658203125,0,0.04614500371546271,-2.5151347579360377,45.37313461303711,-2.0370775667846797,45.04828643798828,1.4814817794871382,44.907814025878906,0.04614500371546271
7835,2011-04-05,45.46971130371094,45.829673767089844,45.4345932006836,45.5662841796875,1796203.0,-0.00422990506877674,-3.736919136480377,-0.9166485625316823,93.86195738174189,61.0404124108248,-0.8876931674916122,-1.3862327701952992,-1.9152412352158876,-3.5285314059656656,12.256561263451903,0.3950805664062429,0.3452964686070885,1.2510984420776339,-0.43643294259069165,2.9386298267459594,0.40733274974347466,2.094864134411793,-1.9880063344457426,75.44925914844349,1.4899548512850487,0.8437656923341618,4,-0.7769985198974609,-1.4266910552978516,-2.4319581985473633,-3.3099212646484304,2.4495162963867188,1,0.048658043567189946,6.166702874936636,45.66286087036133,-2.5151347579360377,45.37313461303711,-2.0370775667846797,45.04828643798828,0.048658043567189946
7836,2011-04-06,46.33011245727539,46.50570678710938,45.52238845825195,45.76821899414063,3441489.0,0.01892251190726668,1.15384422561924,-5.818336230052068,94.64291429496946,65.97144751276805,-1.5428543106368409,-2.2324804715667455,-2.74569477136275,-4.3362010209611555,12.44058032321581,1.0359954833984446,0.4297913020477324,2.029849052429199,0.1036849789762826,3.956013125882116,1.0667670157027374,2.992931089155661,-2.5196918563147435,89.36159394666315,8.852697412878157,0.9630820367264593,4,-1.1281814575195312,-1.949075698852539,-3.261630058288574,-4.139593124389648,1.0886764526367188,2,0.014591655063279863,-3.736919136480377,45.46971130371094,6.166702874936636,45.66286087036133,-2.5151347579360377,45.37313461303711,0.014591655063279863
7837,2011-04-07,46.47058868408203,46.52326583862305,45.99648666381836,46.215980529785156,2741345.0,0.003032071785627144,1.9268561497212862,0.453125318234593,94.14640349715192,70.5702298964471,-1.4858597811778296,-2.3160686744514223,-2.8194431044391877,-4.416845931611334,12.641045636622952,0.5267791748046875,0.5354056746527078,2.058823966979979,-0.09724994736212977,4.214897881322088,0.9807870098089282,3.13686092415103,-2.2289222933375896,96.31906255914316,12.143740342325913,1.078036957171053,4,-1.259878158569336,-2.0807723999023438,-3.402106285095215,-4.280069351196289,0.5706748962402273,3,0.01246931329587797,1.15384422561924,46.33011245727539,-3.736919136480377,45.46971130371094,6.166702874936636,45.66286087036133,0.01246931329587797
7838,2011-04-08,46.04916763305664,46.53204727172852,45.81211471557617,46.53204727172852,1880147.0,-0.009068554174992527,1.981830247108581,-1.896559990411151,81.95496500084938,74.75399640462904,-0.8696038072463139,-1.8483531009594145,-2.3401930255006675,-3.937296473495458,13.135832237253824,0.7199325561523509,0.6782000298007631,1.5478506088256836,-0.7268708752640833,3.8225720929154505,0.41048986678080013,2.685211350870567,-1.396813341694049,61.26762071740419,-22.32311828001962,1.1373607420448835,4,-0.8340663909912109,-1.6549606323242188,-2.7172975540161133,-3.5952606201171875,1.07989501953125,4,0.028026644216015084,1.9268561497212862,46.47058868408203,1.15384422561924,46.33011245727539,-3.736919136480377,45.46971130371094,0.028026644216015084
7839,2011-04-11,46.0228271484375,46.38279342651367,45.97892761230469,46.26865768432617,2200206.0,-0.0005720078336493017,-1.4210430030071233,0.5090927763382344,80.56999805265487,78.45616091543096,-0.6239744961486693,-1.7513855109774497,-2.2333433832589975,-3.841456146038908,13.7844246808144,0.4038658142089844,0.7919152090626369,1.4196664810180692,-0.9387518759111302,3.7780848379472687,0.24045730255347308,2.5988756594826654,-0.9945342610017249,53.59986930421812,-28.152767395243217,1.1792091784645988,4,-0.5750656127929688,-1.6286201477050781,-2.6909570693969727,-3.568920135498047,1.5978927612304688,0,0.03319345311509503,1.981830247108581,46.04916763305664,1.9268561497212862,46.47058868408203,1.15384422561924,46.33011245727539,0.03319345311509503
7840,2011-04-12,45.68920135498047,45.943809509277344,45.53994750976562,45.873573303222656,1907825.0,-0.007249137311382214,1.4864953731974697,0.7499961206027032,73.09525780021518,80.16062274690364,-0.1091349107726316,-1.2968613589740414,-1.821708363770007,-3.4373219465212372,14.503396175837555,0.4828796386718821,0.8946203155050227,0.9670766830444322,-1.3564469106506394,3.2906002767395037,-0.1946851138031036,2.128838479891968,-0.3601575906861427,16.521709561879312,-61.7955179688412,1.1617617968475364,4,0.004390716552734375,-1.2949943542480469,-2.3573312759399414,-3.2352943420410156,1.9402999877929688,1,0.03362794988791151,-1.4210430030071233,46.0228271484375,1.981830247108581,46.04916763305664,1.9268561497212862,46.47058868408203,0.03362794988791151
7841,2011-04-13,45.70676040649414,45.84723281860352,45.25899887084961,45.6716423034668,2902742.0,0.00038431513339975965,2.7222584304920687,-0.19047421997848216,71.46468525483759,81.55352582260545,-0.001615039883986924,-1.1157823046560083,-1.7880324772542764,-3.3947695738893486,13.87263481683415,0.5882339477539134,1.0578891073866075,0.8222126007080064,-1.2784684214927893,2.922893622908802,-0.2281279103923879,1.8725531118084007,0.8252868652343821,35.172388994432296,-39.72126175755602,1.0503405111003972,4,0.10535621643066406,-1.3125534057617188,-2.2431955337524414,-3.1211585998535156,1.8525009155273509,2,0.04840568821607327,1.4864953731974697,45.68920135498047,-1.4210430030071233,46.0228271484375,1.981830247108581,46.04916763305664,0.04840568821607327
7842,2011-04-14,45.68920135498047,45.8999137878418,45.10974502563477,45.53116989135742,2203168.0,-0.0003841674920188609,1.72727631812823,4.5,71.03277315982729,82.1693693167829,0.13009999231009317,-0.9192415199383959,-1.718386171990467,-3.318273148129407,13.109361566679443,0.7901687622070241,1.2020489794882891,0.6611064910888658,-1.2266321322683496,2.548845114446081,-0.28276282058974544,1.604975802767477,0.8173849487304778,40.7407308071917,-34.06974416941008,0.9438693116786091,4,0.13169479370117898,-1.2949943542480469,-1.992976188659668,-3.0992088317871094,1.2115898132324219,3,0.037855499847626595,2.7222584304920687,45.70676040649414,1.4864953731974697,45.68920135498047,-1.4210430030071233,46.0228271484375,0.037855499847626595
7843,2011-04-15,45.759437561035156,45.96136856079102,45.36435317993164,45.69798278808594,2967437.0,0.0015372605335994827,1.5660600098376305,0.38887681946556596,71.96031542381031,81.41436331845087,0.13457555972682655,-0.8381461561385919,-1.739456680792685,-3.3312287422930495,13.158126969232292,0.5970153808593821,1.2693028386020586,0.6079889297485366,-1.117648559790986,2.333626419288059,-0.2548298150212247,1.4708076745182979,0.6912750915527468,51.03439389671615,-24.27646349483493,0.8628187447697623,4,0.06145858764649148,-1.3652305603027344,-1.9622459411621094,-3.169445037841797,0.9833183288574219,4,0.028012276540273717,1.72727631812823,45.68920135498047,2.7222584304920687,45.70676040649414,1.4864953731974697,45.68920135498047,0.028012276540273717
7844,2011-04-18,45.40825271606445,45.54872512817383,45.14486312866211,45.14486312866211,2020700.0,-0.007674588318579811,-2.0666512180285608,4.285909373060211,63.04349879464459,77.99009014210674,0.49824156516591245,-0.3806282925581712,-1.3495322450820595,-2.91609315155614,13.814968325885157,0.6145744323730469,1.3170836682833738,0.1769094467163086,-1.4312561624712643,1.7850750559038815,-0.6271733578774743,0.9809922513100915,0.9888212314453213,35.05160180606238,-37.7470680499174,0.804082804593785,4,0.4126434326171946,-1.0140457153320312,-1.6110610961914062,-2.8182601928710938,1.4135208129882884,0,0.03789641383656783,1.5660600098376305,45.759437561035156,1.72727631812823,45.68920135498047,2.7222584304920687,45.70676040649414,0.03789641383656783
7845,2011-04-19,45.53994750976562,45.61018371582031,45.30289840698242,45.5575065612793,2683142.0,0.0029002391817329887,4.0000310356599735,-0.06666570112681201,59.523825944623674,74.08796921429052,0.4219277282904059,-0.4080893231820468,-1.4444038599843836,-2.992795836515377,14.54472175667113,0.3072853088378906,1.3109041517507904,0.2291484832763615,-1.2656634595088718,1.7239604260615948,-0.5182574881162552,0.9765544546689782,0.8056332808691593,50.51557012828616,-18.445315523372855,0.7474059713926177,4,0.28094863891602984,-1.145740509033196,-1.7164163589477468,-2.9499549865722585,1.5452156066894602,1,0.0456911462064411,-2.0666512180285608,45.40825271606445,1.5660600098376305,45.759437561035156,1.72727631812823,45.68920135498047,0.0456911462064411
7846,2011-04-20,46.32133483886719,46.41791152954102,45.89113235473633,45.91747283935547,2316498.0,0.017158283481420566,-1.307687165775432,-23.000217249610508,66.07542669086733,70.96897179137002,-0.40324071439840736,-1.0598859117208121,-2.1799781695407887,-3.7104442530960853,15.714074931439889,0.8779640197754048,1.243118105177878,0.8937667846679673,-0.5283862870336193,2.315919856369554,0.182690248817174,1.6048433205187607,-1.2115898132324148,92.61740073718045,24.907278479549404,0.711076535850792,4,-0.5004386901855398,-1.9271278381347656,-2.530728340148926,-3.731342315673828,1.2028083801269531,2,0.02824112276679469,4.0000310356599735,45.53994750976562,-2.0666512180285608,45.40825271606445,1.5660600098376305,45.759437561035156,0.02824112276679469
7847,2011-04-21,46.53204727172852,46.53204727172852,46.12818145751953,46.38279342651367,1742784.0,0.004548928341428837,4.411797781525931,0.3695664494191165,65.06852712317033,69.09270091607235,-0.6753373838336572,-1.146848868456587,-2.3318612533861725,-3.8496576122544965,16.998215033729892,0.4038658142089915,1.1546288410987415,0.9885879516601648,-0.39446868079473063,2.37164458411506,0.2970596354327171,1.6801162678876125,-1.396138916015623,100.0,33.24649793133645,0.6915283162274469,4,-0.711151123046875,-1.9402999877929759,-3.011413574218757,-3.9420547485351634,1.8525009155273366,3,0.022075410615278734,-1.307687165775432,46.32133483886719,4.0000310356599735,45.53994750976562,-2.0666512180285608,45.40825271606445,0.022075410615278734
7848,2011-04-25,46.6812973022461,46.78665542602539,46.33011245727539,46.35645294189453,2050883.0,0.003207467525467189,-1.418608410969424,2.1764555538516026,63.74408876048534,67.22315543916463,-0.8107489967479964,-1.162066508681626,-2.4306561720802264,-3.918945707660093,17.8693481729575,0.45654296875,0.9708109800845577,1.0149232864379982,-0.3097357788049848,2.3395823516809813,0.3525937538165067,1.6772528190594898,-1.4895433898925745,93.58273735669884,29.75268249736712,0.6623295326214907,4,-0.7330970764160227,-1.7251949310302805,-3.1606636047363352,-3.775238037109382,1.0974540710449219,0,0.004701965854668533,4.411797781525931,46.53204727172852,-1.307687165775432,46.32133483886719,4.0000310356599735,45.53994750976562,0.004701965854668533
7849,2011-04-26,47.2519760131836,47.3748893737793,46.75153732299805,46.75153732299805,2164100.0,0.012224996817087996,-1.49122245344432,1.5405491098689346,71.82795899870123,67.08234446121864,-1.328436504357171,-1.5734772013228095,-2.9474537259754996,-4.427120803897289,19.24792431547772,0.693592071533196,0.8031994025001978,1.4332754135131935,0.11532819091359414,2.751222636112793,0.7743018022133938,2.0922490248129932,-1.964528010009765,94.06786214006956,30.39775194575064,0.6589736112998009,4,-1.0096588134765696,-1.865673065185554,-3.7313423156738352,-4.323968887329109,0.3950843811035085,1,-0.010776694780953666,-1.418608410969424,46.6812973022461,4.411797781525931,46.53204727172852,-1.307687165775432,46.32133483886719,-0.010776694780953666
7850,2011-04-27,47.65583801269531,47.69973754882813,47.05882263183594,47.10272216796875,1998034.0,0.008546986466746453,-1.0000000000000222,1.1052619543094815,68.28088720935982,66.7285891228322,-1.5913403964344894,-1.8188990423543885,-3.292479906453373,-4.773626995283294,21.148918657125336,0.6409149169921946,0.7317625702187271,1.6773481369018555,0.28042104908723076,3.07427522471648,0.9788845929945467,2.3758116808091643,-2.201394699873042,97.57274079073605,35.617701924925285,0.6984635439073116,4,-1.25109672546386,-2.1071109771728516,-4.135204315185547,-4.71466064453125,-0.8779640197753906,2,-0.01750183227121893,-1.49122245344432,47.2519760131836,-1.418608410969424,46.6812973022461,4.411797781525931,46.53204727172852,-0.01750183227121893
7851,2011-04-28,47.59437942504883,47.64706039428711,47.2607536315918,47.56804275512695,2278000.0,-0.0012896339716051974,4.866527632950991,0.047615106623631,65.84155807002884,66.15178744618794,-1.3789790257912813,-1.6293895858731275,-3.1657428184765735,-4.655148426681734,22.512099336049967,0.3950843811035156,0.6722503816405663,1.4815612792968764,0.0037929975689507955,2.959329561024802,0.7426771384329101,2.220445420160843,-1.9154066886259713,93.2959361513101,34.21349246983263,0.7388841408639629,4,-1.172079086303711,-2.045652389526367,-4.1308135986328125,-4.37225341796875,-0.9306411743164062,3,-0.010699084949634785,-1.0000000000000222,47.65583801269531,-1.49122245344432,47.2519760131836,-1.418608410969424,46.6812973022461,-0.010699084949634785
7852,2011-04-29,47.72607421875,47.81387329101562,47.480247497558594,47.50658416748047,4196190.0,0.0027670240749448904,-1.451658116782949,8.334009269988412,75.74118685931181,66.57188427235477,-1.3313658639471768,-1.6339591066593613,-3.2278676757904776,-4.7265159257001415,23.62430186274938,0.33362579345702414,0.6679296409708115,1.4793666839599595,-0.0755159976240023,3.0342493655439213,0.7019253431679786,2.2568080247519404,-1.8450250010866185,94.08266681064116,33.819391993841165,0.7774413407919809,4,-1.2467060089111328,-2.041261672973633,-4.280067443847656,-4.48638916015625,-1.2028083801269531,4,-0.0042310414812314345,4.866527632950991,47.59437942504883,-1.0000000000000222,47.65583801269531,-1.49122245344432,47.2519760131836,-0.0042310414812314345
7853,2011-05-02,48.02458190917969,48.1913948059082,47.690956115722656,47.89288711547852,3121999.0,0.006254603910254453,1.1509415400759135,0.6000034759636785,78.35819604977875,68.273517300703,-1.4245828271939018,-1.8167898974053713,-3.461525630380244,-4.961226587231238,24.40260651644872,0.5004386901855469,0.6905675466210468,1.6453020095825224,-0.04242986812270999,3.3330338872877547,0.8014360707299062,2.4891679484351386,-1.9115938027140373,88.41462445357001,26.180388776145648,0.8438659388526153,5,-1.277435302734375,-1.979806900024414,-4.62247371673584,-4.7848968505859375,-1.957855224609375,0,0.0074954588622324625,-1.451658116782949,47.72607421875,4.866527632950991,47.59437942504883,-1.0000000000000222,47.65583801269531,0.0074954588622324625
7854,2011-05-03,47.76997375488281,48.25285339355469,47.43634796142578,47.93678665161133,3417000.0,-0.005301621464989914,1.0439555192681402,-1.2666628045072086,80.15268103924821,70.56561231121685,-0.8937177311075502,-1.4716820815705134,-3.1465195847566534,-4.642953368482019,24.93560179970149,0.8165054321289062,0.7195179524820503,1.2853382110595675,-0.4755743317120036,3.0462507538311385,0.4048819396737784,2.1657944824453566,-1.3660087104952083,59.55886111537085,-8.108322748518397,0.8804562713857863,5,-0.6979808807373047,-1.6944694519042969,-4.273484230041504,-4.512729644775391,-1.4837570190429688,1,0.00018374760792738698,1.1509415400759135,48.02458190917969,-1.451658116782949,47.72607421875,4.866527632950991,47.59437942504883,0.00018374760792738698
7855,2011-05-04,47.68217849731445,48.1913948059082,47.3748893737793,47.8402099609375,4031035.0,-0.0018378753569942008,-1.1136297430073814,0.9473575887854742,78.05489580805104,71.89666443534837,-0.5253350454346943,-1.275005899120309,-2.9746092496325502,-4.492338488791859,25.230646821216183,0.8165054321289062,0.7454195206452638,1.0869195938110323,-0.6834891623674579,2.8573283499895226,0.20171521572179074,1.9721239719002739,-0.9823913170601131,42.478073463988956,-28.08915197375361,0.8852043780892439,5,-0.49166107177734375,-1.6066741943359375,-4.1856889724731445,-4.424934387207031,-2.0807723999023438,2,-0.0007365037448807676,1.0439555192681402,47.76997375488281,1.1509415400759135,48.02458190917969,-1.451658116782949,47.72607421875,-0.0007365037448807676
7856,2011-05-05,47.00614547729492,47.53292465209961,46.73397827148438,47.53292465209961,3872600.0,-0.014177897095402403,2.0333256090142533,3.333381611026625,65.75629811040713,71.97308343393024,0.28838023234698085,-0.5752212597153061,-2.2132235690065727,-3.756779188471185,24.2865676370647,0.948200225830071,0.8306270328254328,0.3770849227905302,-1.3978174843202211,2.1519873299012815,-0.510366280764849,1.2645361263459094,1.2467079162597656,17.91899820174563,-54.09038167028101,0.887451203555377,5,0.2853374481201172,-0.6979808807373047,-3.410885810852051,-3.7489013671875,-0.7813873291015625,3,-0.004856205120780666,-1.1136297430073814,47.68217849731445,1.0439555192681402,47.76997375488281,1.1509415400759135,48.02458190917969,-0.004856205120780666
7857,2011-05-06,47.05004501342773,47.6119384765625,46.84811019897461,47.54170227050781,4333667.0,0.0009339105703531914,1.4166822562443802,0.9333270573241162,65.53912603353038,72.17253201982412,0.36396016415390875,-0.6044753055947112,-2.173463012343724,-3.739451744126555,23.308458995239896,0.7638282775878906,0.9409997275706345,0.3920116424560476,-1.3908984113135148,2.17492169622561,-0.49944338442873004,1.2834666693408252,1.1724308776855565,20.809264524165084,-51.6286853229559,0.8914550268847795,5,0.443370819091804,-0.4960498809814382,-3.2287092208862234,-3.7093944549560476,-0.7989463806152273,4,-0.008210550331780864,2.0333256090142533,47.00614547729492,-1.1136297430073814,47.68217849731445,1.0439555192681402,47.76997375488281,-0.008210550331780864
7858,2011-05-09,47.33977127075195,47.51536560058594,46.90079116821289,46.90079116821289,3469622.0,0.006157831671394609,-1.8000104278911329,-0.8928579741630006,73.60514381191072,72.36999699906961,0.19831624210924303,-0.8353859096347094,-2.3919859753572155,-3.97069137319734,22.687297698966795,0.6145744323730469,0.9715625126050043,0.6172077178955107,-1.166337859342974,2.4007532951339954,-0.2745650707237317,1.508980506514753,0.8529346679687535,39.88431902432136,-35.74264036767157,0.8917727886192425,5,0.15364456176757812,-0.6672515869140625,-3.3187007904052734,-3.8674278259277344,-1.9841957092285156,0,-0.017247768846601286,1.4166822562443802,47.05004501342773,2.0333256090142533,47.00614547729492,-1.1136297430073814,47.68217849731445,-0.017247768846601286
7859,2011-05-10,47.55048370361328,47.77875137329102,47.32221221923828,47.35733032226562,3437844.0,0.004451065715045166,-2.466645424789325,0.4400048663492115,74.10526277274786,73.01714983944608,0.038442755523135475,-0.9758124400834305,-2.538616933520821,-4.1178738651812665,22.155171277876168,0.4565391540527415,1.0061858967488462,0.7515373229980469,-1.036672569118089,2.5397472151141827,-0.14256762306002457,1.6456422690561183,0.6130476817627013,56.02416418664404,-21.8382311034446,0.8941049460580681,5,-0.05706787109375,-0.8691844940185547,-3.3362598419189453,-3.8849868774414062,-2.063213348388672,1,-0.031203825986111267,-1.8000104278911329,47.33977127075195,1.4166822562443802,47.05004501342773,2.0333256090142533,47.00614547729492,-0.031203825986111267
7860,2011-05-11,47.22563552856445,47.58560180664063,46.85689163208008,47.54170227050781,3530900.0,-0.0068316481715230415,2.608674707899144,-1.636351068451968,62.17491297287136,72.6097448286508,0.33061712021081746,-0.5585961523934486,-2.1348755891159072,-3.734244387329852,22.215543897362156,0.728710174560554,1.0373762068180241,0.34986743927002095,-1.3682433680941983,2.0679782466342402,-0.5091879644120851,1.208922842952127,0.9093047945336963,47.0587590961031,-27.741860230400448,0.8590554036821083,5,0.2677803039550781,-0.5443363189697266,-2.980684280395508,-3.5294113159179688,-1.8612823486328125,2,-0.01989213659509992,-2.466645424789325,47.55048370361328,-1.8000104278911329,47.33977127075195,1.4166822562443802,47.05004501342773,-0.01989213659509992
7861,2011-05-12,47.919227600097656,47.94556427001953,47.12906265258789,47.2519760131836,3530900.0,0.014686770517120529,1.2682965600559548,-2.111109770080238,66.52716812815922,71.58596496963385,-0.34872108976326643,-1.1361901430491343,-2.7523418885329463,-4.364565407053448,23.0014997061394,0.8165016174316406,0.9990436562481904,0.9328361511230483,-0.7529574792146576,2.618629781460754,0.08993933595419179,1.7757329662919048,0.18769348196821767,97.60020299557512,24.913634072745097,0.8428968151688532,5,-0.425811767578125,-1.2379283905029297,-3.551361083984375,-4.139596939086914,-1.9139595031738281,3,-0.04836934188565312,2.608674707899144,47.22563552856445,-2.466645424789325,47.55048370361328,-1.8000104278911329,47.33977127075195,-0.04836934188565312
7862,2011-05-13,47.41878890991211,48.05092239379883,47.27831268310547,47.82265090942383,3351394.0,-0.010443379729779378,-1.2564059714795008,-0.6052619543095036,58.10812511061542,69.3359570875046,0.11571382041771727,-0.526526599598597,-2.1998356210823715,-3.801861665017668,24.16009489793478,0.7726097106933594,0.9457892641861676,0.34591808319091655,-1.233803247875457,1.9256394142572901,-0.4439425823422667,1.1357787487240998,0.6606733159421339,47.05886111537085,-22.03501775044979,0.7898606655331862,5,0.07462692260742188,-0.7374897003173828,-2.627305030822754,-3.3011417388916016,-1.1501312255859375,4,-0.025180541071751383,1.2682965600559548,47.919227600097656,2.608674707899144,47.22563552856445,-2.466645424789325,47.55048370361328,-0.025180541071751383
7863,2011-05-16,47.04126358032226,47.4890251159668,46.90079116821289,47.33099365234375,3321210.0,-0.007961513532264375,-1.0615378445043082,0.717398696514611,47.580633151681,65.71684065555269,0.3789360483875157,-0.05064274060803342,-1.7678953977179006,-3.3647559197955346,25.027523047535745,0.5882339477539062,0.8972631329613989,-0.0956985473632912,-1.5500897729174312,1.3586926781908488,-0.8228941601403648,0.6314970654137824,1.0112889664445888,15.441138884628552,-48.40785643431382,0.7271956127770706,5,0.42142295837403054,-0.35996437072753196,-2.241000175476067,-2.9148368835449148,-1.062335968017571,0,-0.016797273018837267,-1.2564059714795008,47.41878890991211,1.2682965600559548,47.919227600097656,2.608674707899144,47.22563552856445,-0.016797273018837267
7864,2011-05-17,47.12906265258789,47.21685791015625,46.69886016845703,46.84811019897461,2982699.0,0.0018664267407637603,1.2692179144385027,-0.969704151360722,43.47830604370436,61.87499734840305,0.21306953544938523,-0.0030704024028835875,-1.7917784279835445,-3.3927002609206696,26.237711813984088,0.5179977416992188,0.8019222080632886,-0.09393997192383097,-1.3001539317868236,1.1122739879391617,-0.6970469518553273,0.5091670080076653,0.9218597412109375,31.818245940722555,-26.61798207824021,0.6031069799314951,5,0.24582862854003906,-0.44776344299316406,-2.324408531188965,-2.9982452392578125,-1.5452194213867188,1,-0.03763043420018175,-1.0615378445043082,47.04126358032226,-1.2564059714795008,47.41878890991211,1.2682965600559548,47.919227600097656,-0.03763043420018175
7865,2011-05-18,47.62071990966797,47.67339706420898,46.79543685913086,47.09394073486328,2451242.0,0.010432145886378752,1.7777683905618649,1.8749762389680924,50.29471292272418,60.1570434386605,-0.32209405678283076,-0.34872810728654,-2.23541476624834,-3.8155689606428567,27.633083940964898,0.8779602050781179,0.6683680980118112,0.2936786651611314,-0.6262808747076392,1.213638205029902,-0.16630110477325388,0.7536584350955167,0.3761199951171861,68.18175405927744,13.570314379340886,0.45997976993438516,5,-0.24582862854003906,-0.9394207000732422,-2.699735641479492,-3.4899024963378906,-2.651447296142578,2,-0.04480086732183619,1.2692179144385027,47.12906265258789,-1.0615378445043082,47.04126358032226,-1.2564059714795008,47.41878890991211,-0.04480086732183619
7866,2011-05-19,47.62950134277344,48.16505813598633,47.55048370361328,47.81387329101562,3271208.0,0.00018440361930949223,-2.58972816399287,-0.3499985516901641,48.88892595004819,58.30702120716247,-0.2605535944460158,-0.2682324025830951,-2.195932191685877,-3.755513307277269,28.086174695031385,0.6145744323730469,0.5411549101318656,0.23705177307128622,-0.5595882952724054,1.0336918414149778,-0.16126826110055958,0.635371807243132,-0.9306411743164062,63.47309128279846,13.282181421058105,0.39832003417184725,5,-0.1975421905517578,-0.9482021331787109,-2.585601806640625,-3.4986839294433594,-2.3090438842773366,3,-0.04755767116981324,1.7777683905618649,47.62071990966797,1.2692179144385027,47.12906265258789,-1.0615378445043082,47.04126358032226,-0.04755767116981324
7867,2011-05-20,47.55926132202149,47.78753280639648,47.26953506469727,47.6031608581543,2794423.0,-0.0014747166938920975,1.5106312169507996,0.23810312008604198,44.34969182495407,55.05641543083396,-0.1234691477968397,-0.12341799689297517,-2.0625313859317274,-3.615585058676835,28.23259899551992,0.5179977416992045,0.41840066038393786,0.11545104980469745,-0.5726881273555335,0.8035902269649284,-0.2286185387754216,0.4595206383848165,-0.8310771942138757,58.68246803085737,12.77609285477434,0.34406958858011644,5,-0.1273021697998118,-0.8779621124267649,-2.456099510192878,-3.4284439086914134,-1.8261604309082102,4,-0.032674881440559966,-2.58972816399287,47.62950134277344,1.7777683905618649,47.62071990966797,1.2692179144385027,47.12906265258789,-0.032674881440559966
7868,2011-05-23,46.90079116821289,47.07638168334961,46.73397827148438,46.909568786621094,3189200.0,-0.013845256118469318,-1.0000000000000415,0.19994786235665385,40.388377855527246,51.310094884476115,0.5209686477603199,0.5821883161079455,-1.3478157565920128,-2.889707056227415,27.746513158806295,0.8252830505371094,0.3674653070874996,-0.5539937973022475,-1.1964116960513778,0.08842410144688273,-0.8752027466768126,-0.2327848479276824,1.2642669677734375,13.772423931001288,-29.150921639273303,0.3212089493745657,5,0.5311679840087891,-0.2019329071044922,-1.7932395935058594,-2.5329246520996094,-0.7813873291015625,0,-0.013478098516921166,1.5106312169507996,47.55926132202149,-2.58972816399287,47.62950134277344,1.7777683905618649,47.62071990966797,-0.013478098516921166
7869,2011-05-24,46.74275588989258,47.04126358032226,46.61984252929688,46.953468322753906,3115279.0,-0.003369565296958643,1.181816386384515,24.005649717514125,39.77055782909726,48.820722090723436,0.6172935319316508,0.7379533061365038,-1.125437621712834,-2.6639378229333275,26.49772090794228,0.4214210510253764,0.3099336128266259,-0.686568069458005,-1.3993413442089064,0.026205205292896494,-1.0429547068334557,-0.33018143208255424,1.3936806488037092,7.954447267008407,-33.57836642902072,0.35638663737544996,5,0.6496944427490234,-0.04389762878417969,-1.6352043151855469,-2.3485488891601562,-0.4916572570800781,1,-0.016341104905906012,-1.0000000000000415,46.90079116821289,1.5106312169507996,47.55926132202149,-2.58972816399287,47.62950134277344,-0.016341104905906012
7870,2011-05-25,46.82177352905274,46.94468688964844,46.58472442626953,46.7164192199707,3670883.0,0.0016904788272711357,1.0500108624809907,-0.49999094809641836,47.69231797616124,46.72796096272366,0.5307807569586842,0.6253055346056016,-1.1160737029654157,-2.6719715845570207,24.83424849728902,0.35996246337890625,0.1892092141962891,-0.5658472061157127,-1.3192595139447931,0.1875651017133677,-0.9425533600302529,-0.1891410522011725,1.2539992492675722,14.999939653612183,-28.3004278044697,0.3767061539145391,5,0.5531177520751882,-0.04389762878418679,-1.7142219543457102,-2.4275665283203196,0.49166107177733664,2,-0.026439201348992913,1.181816386384515,46.74275588989258,-1.0000000000000415,46.90079116821289,1.5106312169507996,47.55926132202149,-0.026439201348992913
7871,2011-05-26,47.08516311645508,47.23441696166992,46.4881477355957,46.73397827148438,2809230.0,0.005625365456071618,1.2972996776523225,3.33336954160301,50.4166606320425,45.873353798437776,0.15269449113058187,0.3392017602504538,-1.2587443138442467,-2.8729193742487382,23.22994681002743,0.7462692260742188,0.04730459035432233,-0.27699680328369425,-1.0353897571670245,0.48139615059963603,-0.6561932802253594,0.10219967365797089,0.9011467607421864,45.9459935530467,-0.19111233877618616,0.3791964769416655,5,0.2414398193359375,-0.013170242309570312,-1.9776115417480469,-2.6909561157226562,0.03511810302734375,3,-0.044937520927696206,1.0500108624809907,46.82177352905274,1.181816386384515,46.74275588989258,-1.0000000000000415,46.90079116821289,-0.044937520927696206
7872,2011-05-27,47.52414321899414,47.55048370361328,47.05882263183594,47.05882263183594,2234832.0,0.009323108883648512,-1.113214353054984,1.3250019009135516,52.11266743715587,46.37691316349055,-0.30147254746622565,-0.12193378293258661,-1.581019930422002,-3.243887951389233,21.522305389969272,0.49166107177734375,0.004586464528955503,0.17207984924316122,-0.5711386934061196,0.915298391892442,-0.19952942208147562,0.5436891205677981,0.3423136868750021,97.52051277447619,48.5025485902397,0.3716092713246391,5,-0.197540283203125,-0.33362579345703125,-2.4165916442871094,-3.1299362182617188,-0.1141357421875,4,-0.04636981566071208,1.2972996776523225,47.08516311645508,1.0500108624809907,46.82177352905274,1.181816386384515,46.74275588989258,-0.04636981566071208
7873,2011-05-31,48.38454818725586,48.39332580566406,47.75241470336914,48.07726287841797,4867630.0,0.01810458663708925,2.9460043450179083,0.6603733368311459,58.31871706583977,48.0258477215056,-1.0630894715608932,-1.005542969683681,-2.3276003016534474,-4.041101605772617,19.708445279007545,0.8691825866699219,-0.10251873704515901,1.014486503601077,0.1897325707166857,1.8392404364854684,0.6021095371588814,1.4268634700432727,-1.8964004516601562,99.53927569574176,49.28395588382034,0.41237696644219696,5,-0.9438114166259766,-1.0228290557861328,-3.1782264709472656,-3.9903411865234375,-0.07901763916015625,1,-0.0547994637850302,-1.113214353054984,47.52414321899414,1.2972996776523225,47.08516311645508,1.0500108624809907,46.82177352905274,-0.0547994637850302
7874,2011-06-01,47.77875137329102,48.37576675415039,47.77875137329102,48.1826171875,5077434.0,-0.012520460284558332,-1.9565036695601938,-1.3143023847652866,55.22386123888915,48.57353086774614,-0.3972139218269817,-0.4206202610030374,-1.6293706562749932,-3.380181525273379,18.39169468243393,0.6057968139648366,-0.15030785334326424,0.4082508087158274,-0.41740800089414165,1.2339096183257965,-0.004578596089160669,0.8210802135208155,-1.2525000762939555,67.74189027112891,16.376577849011724,0.4128294048049856,6,-0.3380146026611399,-0.3380146026611399,-2.3266000747680735,-3.2572402954101634,0.07024002075194602,2,-0.03472982207541098,2.9460043450179083,48.38454818725586,-1.113214353054984,47.52414321899414,1.2972996776523225,47.08516311645508,-0.03472982207541098
7875,2011-06-02,47.64706039428711,47.91044616699219,47.366111755371094,47.761192321777344,3031790.0,-0.0027562666503153643,1.6383041665511089,0.2825986341868928,47.124322363515454,48.37746380257584,-0.29211234704643374,-0.30745870754203963,-1.4093998803281238,-3.1951154884475983,16.88870025197899,0.5443344116210938,-0.11298665107533168,0.2783157348632841,-0.5446973140269122,1.1013287837534804,-0.13319078958181052,0.6898222593083787,-1.0834676071167024,60.829624112239735,14.680161963078781,0.41150652444509755,6,-0.20632362365722656,-0.20632362365722656,-1.8327503204345703,-2.831432342529297,-0.3511848449707031,3,-0.029297961929294236,-1.9565036695601938,47.77875137329102,2.9460043450179083,48.38454818725586,-1.113214353054984,47.52414321899414,-0.029297961929294236
7876,2011-06-03,46.77787399291992,47.22563552856445,46.58472442626953,47.1378402709961,3668833.0,-0.018242183131016443,1.3934384192944094,3.153948995621574,43.71772149058848,48.30724487653522,0.49569417142058114,0.5731342069243652,-0.4613458233793182,-2.2773467996379892,16.241189305289094,1.0623359680175781,-0.08071602538803546,-0.5794570922851534,-1.4295294554813154,0.27061527091100857,-1.0044932738832344,-0.15442091068707242,1.6154518127441406,10.67949902344162,-33.8944545723738,0.42503618159808204,6,0.6628627777099609,0.6628627777099609,-0.8011398315429688,-1.7998218536376953,0.46532058715821023,4,0.011449015574996446,1.6383041665511089,47.64706039428711,-1.9565036695601938,47.77875137329102,2.9460043450179083,48.38454818725586,0.011449015574996446
7877,2011-06-06,46.66373825073242,46.96224975585938,46.46180725097656,46.75153732299805,2906728.0,-0.002439951465190049,-1.0357214903092944,0.2439091593103181,46.09799833457407,48.94164715198487,0.5246093519412227,0.692341628456262,-0.27540148782142637,-2.117883294659819,15.397187607126684,0.5004425048828196,-0.12412440908686051,-0.6742774963378935,-1.5700739960267498,0.22151900335096286,-1.1221757461823216,-0.2263792464934653,1.6934155273437526,10.454520318523668,-36.24287192296308,0.44789824984442855,6,0.7638282775878906,0.7638282775878906,-0.6782245635986328,-1.6856861114501953,0.474102020263679,0,0.009783677559155546,1.3934384192944094,46.77787399291992,1.6383041665511089,47.64706039428711,-1.9565036695601938,47.77875137329102,0.009783677559155546
7878,2011-06-07,46.52326583862305,47.00614547729492,46.42668914794922,46.75153732299805,3755625.0,-0.003010312019037009,-1.7499864221445771,2.599930483142162,43.80608634332643,49.39003920912143,0.6771026725892924,0.8100381756247685,-0.06355534155243703,-1.9412714665364348,14.52900113126897,0.5794563293457031,-0.16968948550863416,-0.7739246368408175,-1.7409737867893682,0.19312451310773326,-1.2574492118150928,-0.2904000618665421,1.758074078369141,4.954994627538708,-41.822426062774284,0.48352457497427426,6,0.8867416381835938,0.8867416381835938,-0.4411754608154297,-1.4881458282470703,0.26338958740234375,1,0.01906017606888266,-1.0357214903092944,46.66373825073242,1.3934384192944094,46.77787399291992,1.6383041665511089,47.64706039428711,0.01906017606888266
7879,2011-06-08,46.06672668457031,46.33889389038086,45.89113235473633,46.2598762512207,3460396.0,-0.009813136413001411,1.5500048880633492,0.846139705882353,33.99641405276465,47.868272106521815,1.1484324106167847,1.2118507041891817,0.4610901609032396,-1.4442920767414194,13.434659438714968,0.6321334838867188,-0.20460757541488306,-1.156275939941409,-2.2595658731266894,-0.052986006756128745,-1.7079209065340493,-0.6046309733487689,2.103334186279298,8.695742522447299,-33.91290331276459,0.5516449665926385,6,1.0755023956298828,1.0755023956298828,0.32923412322998047,-0.8428459167480469,0.5618934631347656,2,0.048599152243983035,-1.7499864221445771,46.52326583862305,-1.0357214903092944,46.66373825073242,1.3934384192944094,46.77787399291992,0.048599152243983035
7880,2011-06-09,46.286216735839844,46.58472442626953,45.90869140625,46.18085861206055,2371284.0,0.004764611403202723,-1.0810860004814664,-0.545474295419983,36.74176306606566,46.3488390436355,0.9442862957391043,0.9680032367328906,0.30545311938699626,-1.6250194269110239,13.096812250409895,0.6760330200195312,-0.1626848433237882,-0.889814949035646,-2.0699457803017296,0.2903158822304377,-1.4798803646686878,-0.29974953340260413,1.7015298537207073,29.605353426787715,-9.935950911276407,0.590065415633042,6,0.8560123443603516,0.8560123443603516,0.28753185272216797,-1.031606674194336,-0.33362579345703125,3,0.03376328350882596,1.5500048880633492,46.06672668457031,-1.7499864221445771,46.52326583862305,-1.0357214903092944,46.66373825073242,0.03376328350882596
7881,2011-06-10,45.60140609741211,46.22475814819336,45.60140609741211,46.1457405090332,3984336.0,-0.014795130963846548,-1.2903275540667443,-5.166515804337593,32.76663299952719,44.19927966167676,1.560606637767279,1.5497201179223836,1.0330408177991117,-0.9079786564681314,12.391664025041562,0.6848106384277344,-0.12016715153370683,-1.4587345123291016,-2.7785317412662778,-0.13893728339192535,-2.1186331267976897,-0.7988358978605135,2.2186113533625047,0.0,-35.58668381916527,0.6598986144685879,6,1.3959598541259766,1.3959598541259766,1.0316047668457031,-0.34679603576660156,0.9569778442382812,4,0.03715827201215305,-1.0810860004814664,46.286216735839844,1.5500048880633492,46.06672668457031,-1.7499864221445771,46.52326583862305,0.03715827201215305
7882,2011-06-13,46.22475814819336,46.39157104492188,45.45215225219727,45.63652420043945,3596051.0,0.013669579605718019,1.038094843995665,-1.080648100130349,44.012428017909535,42.609691989684514,0.8197598505601391,0.8773077257133579,0.45606266406609564,-1.4916439156012018,11.42257736253709,0.9394187927246094,-0.11495631288040187,-0.7756809234619126,-2.1346129520493378,0.5832511051255125,-1.4551469377556217,-0.09621490916820363,1.373398167245007,49.71745587549379,10.901673470847904,0.6794660142937109,6,0.6892013549804688,0.6979808807373047,0.5750656127929688,-0.9701480865478516,-0.15803146362304688,0,0.022032271723731567,-1.2903275540667443,45.60140609741211,-1.0810860004814664,46.286216735839844,1.5500048880633492,46.06672668457031,0.022032271723731567
7883,2011-06-14,46.2510986328125,46.66373825073242,46.19842147827149,46.57594299316406,3745146.0,0.0005698349904761368,-1.1632645822619072,-0.5522366765671003,45.54141912147777,41.53386508774991,0.5129010086237926,0.831359052097298,0.46688585469016175,-1.4830685844536262,10.992271148539917,0.4653167724609304,-0.14406706574536088,-0.7098321914672852,-2.109112731984787,0.6894483490502168,-1.4094724617260326,-0.010191921208537735,1.0895371950369324,65.94219325587966,22.263355401412156,0.6996402702587494,6,0.43020057678222656,0.6716403961181641,0.7726068496704102,-0.9964885711669922,0.4126396179199219,1,0.01917233675298058,1.038094843995665,46.22475814819336,-1.2903275540667443,45.60140609741211,-1.0810860004814664,46.286216735839844,0.01917233675298058
7884,2011-06-15,45.35557556152344,46.0228271484375,45.22388076782226,45.829673767089844,3544226.0,-0.019362201066803197,-1.1666701150376337,1.4594626332847949,38.41886319220001,40.56659184649264,1.1494231931337637,1.6729790088948278,1.380592607145985,-0.5567817585998824,11.33332245458841,1.0272178649902415,-0.24436264184294032,-1.5166809082031278,-3.0855939098801173,0.052232093473861596,-2.3011374090416226,-0.7322244073646331,1.7584422372477349,9.146377003577081,-36.58379222073594,0.7844565008384933,6,0.8691825866699219,1.4530277252197266,1.7273921966552734,-0.10096549987792969,1.3784027099609446,2,0.03155245737231871,-1.1632645822619072,46.2510986328125,1.038094843995665,46.22475814819336,-1.2903275540667443,45.60140609741211,0.03155245737231871
7885,2011-06-16,45.48727035522461,45.61896514892578,45.08340454101562,45.61896514892578,3162661.0,0.002903607595554192,7.133360368450127,0.27777956582610513,37.11047844822811,39.83245373067483,0.7589560260949071,1.4474688875266537,1.2752134482253297,-0.6633635718197013,11.096557378751623,0.5355606079101634,-0.46357470969365977,-1.2783136367797852,-2.9213196558490253,0.364692382289455,-2.099816646314409,-0.4568106272451615,1.362128259213712,25.555729889566443,-19.314881478424134,0.8215030095346202,6,0.5575046539306641,1.2510948181152344,1.6000871658325195,-0.23266029357910156,1.0096549987792969,3,0.025091630769824347,-1.1666701150376337,45.35557556152344,-1.1632645822619072,46.2510986328125,1.038094843995665,46.22475814819336,0.025091630769824347
7886,2011-06-17,45.36435317993164,46.215980529785156,45.29411697387695,46.11940383911133,4927542.0,-0.0027022323901405576,-1.058827037434613,5.73333719549286,31.641790270449746,38.22620839021656,0.7378745893630807,1.467210479685157,1.395822976863009,-0.5181763798294128,9.929981340071262,0.9218635559082031,-0.6439594658616983,-1.287973403930664,-2.991408106837852,0.41546129897652406,-2.139690755384258,-0.43625605247707,1.202486382759048,17.777804598395157,-19.58888431469782,0.8517173514535937,6,0.6804218292236328,1.3740119934082031,1.7230043411254883,-0.10974311828613281,1.3257255554199219,4,0.012966960205913258,7.133360368450127,45.48727035522461,-1.1666701150376337,45.35557556152344,-1.1632645822619072,46.2510986328125,0.012966960205913258
7887,2011-06-20,46.00526809692383,46.286216735839844,45.021949768066406,45.33801651000977,2821303.0,0.01412816169669795,1.05714214776515,-0.8837176404017447,28.992257252678712,36.58022738014459,-0.00700348460741651,0.7419449071812565,0.7554716603560365,-1.11576567160742,9.328605626169265,1.2642669677734375,-0.7649263795162398,-0.5693588256835938,-2.2400621637158267,1.1013445123486392,-1.4047104946997067,0.26599284333251916,0.32422186229884886,59.893118951636325,29.135429708785132,0.8353516690161154,6,-0.16242408752441406,0.7023696899414062,1.0820894241333008,-0.7506580352783203,-0.017559051513671875,0,0.012022880587528872,-1.058827037434613,45.36435317993164,7.133360368450127,45.48727035522461,-1.1666701150376337,45.35557556152344,0.012022880587528872
7888,2011-06-21,46.26865768432617,46.38279342651367,45.72431945800781,46.101844787597656,2426867.0,0.005725204923215266,2.3333333333333335,0.25000000000000266,35.80861043674523,36.78158253392021,-0.3467743639499403,0.45194050434944444,0.5093036422701687,-1.3365217122206872,9.540427476606478,0.6584739685058594,-0.8019606572514348,-0.27436256408691406,-1.9430014818703896,1.3942763536965614,-1.1086820229786554,0.5599568948048272,-1.2467079162597656,91.61286886417726,62.82631382794497,0.834319458891739,6,-0.4258136749267578,0.4389801025390625,0.818699836730957,-1.014047622680664,-0.8077278137207031,1,-0.004364315064715241,1.05714214776515,46.00526809692383,-1.058827037434613,45.36435317993164,7.133360368450127,45.48727035522461,-0.004364315064715241
7889,2011-06-22,45.97892761230469,46.41791152954102,45.97014999389648,46.16329956054688,2555005.0,-0.006261907877211481,-3.434881172781028,-1.1052619543095397,34.77563354930352,36.56312369872442,-0.07912965428293006,0.7183421975546338,0.8140928287753724,-0.9946157156853985,9.924054312788291,0.44776153564454546,-0.8599473905871236,-0.5259012222290025,-2.210183029126938,1.158380584668933,-1.3680421256779738,0.3162396812199688,-0.9569778442382812,68.55329928431442,42.00981893578594,0.8421409034489684,6,-0.13608360290527344,0.7287101745605469,1.0930652618408203,-0.7243175506591797,-0.7726058959960938,2,0.014894010669454394,2.3333333333333335,46.26865768432617,1.05714214776515,46.00526809692383,-1.058827037434613,45.36435317993164,0.014894010669454394
7890,2011-06-23,45.58384323120117,45.61896514892578,45.08340454101562,45.51360702514648,4830385.0,-0.008592727182218707,6.624721664041811,-0.3809484399569882,38.070177578300324,37.15240642969921,0.2300362112562624,1.070830793138498,1.2307112976606192,-0.549263320627972,10.73892784274112,0.8955230712890696,-0.9096124720849019,-0.8590890884399442,-2.584805519071466,0.8666273421915776,-1.7219473037557051,0.003769126875816653,-0.5060549926757787,40.25135062017835,11.21781951248564,0.862858215315762,6,0.2590007781982422,1.1237945556640625,1.4442520141601562,-0.32923316955566406,-1.1150131225585938,3,0.02523119945042218,-3.434881172781028,45.97892761230469,2.3333333333333335,46.26865768432617,1.05714214776515,46.00526809692383,0.02523119945042218
7891,2011-06-24,44.96927261352539,45.68920135498047,44.89903259277344,45.65408325195313,3216194.0,-0.013482202774318108,1.0930324203889235,-9.750108624809021,34.60928112383563,36.107612330357675,0.8331204059880903,1.6008320195387213,1.859552557770371,0.0983532080319236,11.236081392963445,0.7901687622070312,-0.885892720937413,-1.3678651809692397,-3.184821838161845,0.44909147622336576,-2.2763435095655424,-0.45938685237293697,1.448638916015632,4.624464731957835,-25.653791906348495,0.9084783285963043,6,0.8121128082275391,1.6769065856933594,2.0588226318359375,0.2853374481201172,-1.42230224609375,4,0.033971035146764805,6.624721664041811,45.58384323120117,-3.434881172781028,45.97892761230469,2.3333333333333335,46.26865768432617,0.033971035146764805
7892,2011-06-27,45.3204574584961,45.52238845825195,44.61808776855469,44.916595458984375,2483476.0,0.00780944019239227,1.2391328988381978,-0.5897425899208483,39.47773969745618,35.433870172133055,0.3801472180871315,1.1342407625947644,1.5275794508650975,-0.21740811459831377,11.420112280352864,0.9043006896972656,-0.8867539453409705,-0.9064960479736257,-2.6872806224515102,0.8742885265042588,-1.7968883352125715,-0.016103760734679895,1.0670764923095675,39.024359227066896,5.313909587794612,0.8903922872389435,6,0.1975421905517507,1.1852493286132741,1.7361717224121023,-0.06584739685059304,-1.7120285034179688,0,0.030220817565880465,1.0930324203889235,44.96927261352539,6.624721664041811,45.58384323120117,-3.434881172781028,45.97892761230469,0.030220817565880465
7893,2011-06-28,45.73310089111328,45.80333709716797,45.12730407714844,45.37313461303711,2724602.0,0.009105014727511795,1.7017616074763506,0.8913100972891125,47.058827485828516,36.39386620475844,-0.12706346359454557,0.5404835396747387,1.1370745442046797,-0.5942520551935644,10.459799608097258,0.6760330200195312,-0.7881509348853584,-0.36128025054931356,-1.8338603021125266,1.1112998010138995,-1.09757027633092,0.37500977523229295,0.5836552124023484,61.95123915619087,24.0407089331137,0.7362900257816057,6,-0.2151012420654297,0.7726058959960938,1.3235282897949219,-0.47849082946777344,-3.69622802734375,1,0.005567261990457872,1.2391328988381978,45.3204574584961,1.0930324203889235,44.96927261352539,6.624721664041811,45.58384323120117,0.005567261990457872
7894,2011-06-29,46.11940383911133,46.26865768432617,45.5662841796875,45.74187850952149,3896519.0,0.008446900395357115,1.0779266214492884,1.0487797123872507,48.571430438211394,37.66730531475658,-0.4398812361372677,0.024762023599151917,0.7891769139406364,-0.9457905795989916,9.20151401435676,0.7023735046386719,-0.8053535632924209,0.107990074157712,-1.1339259655059877,1.3499061138214117,-0.5129679456741343,0.7289480939895583,-1.5013160705566406,90.95743574454514,49.848440660202975,0.6209580198318482,6,-0.6014041900634766,0.3863029479980469,0.9460048675537109,-0.8647937774658203,-3.625988006591797,2,-0.014277590638486215,1.7017616074763506,45.73310089111328,1.2391328988381978,45.3204574584961,1.0930324203889235,44.96927261352539,-0.014277590638486215
7895,2011-06-30,46.2510986328125,46.34767150878906,46.01404571533203,46.34767150878906,2725058.0,0.002855518127697243,5.909306367514615,-0.25580502394762317,56.146171728901976,40.39001436569572,-0.5049315945111772,-0.22859726778852263,0.6939640110692409,-1.0437049450594245,8.57132652101188,0.33362579345703125,-0.8362608225771027,0.30948295593261577,-0.6757620697850726,1.2947279816503041,-0.1831395569262284,0.8021054687914599,-1.599999465942382,94.41640935156595,46.12013567501701,0.4926225128588426,6,-0.7330989837646484,0.254608154296875,0.7945556640625,-0.9964885711669922,-6.172080993652344,3,-0.022589234577937045,1.0779266214492884,46.11940383911133,1.7017616074763506,45.73310089111328,1.2391328988381978,45.3204574584961,-0.022589234577937045
7896,2011-07-01,47.31343460083008,47.40122985839844,46.07550430297852,46.1457405090332,3382602.0,0.02296888072760095,-1.0268452853077141,-12.09132564386159,59.50920899534719,43.78078678154777,-1.409990684653657,-1.3162373264113185,-0.3439837548589253,-2.0661606898633664,8.98103526760677,1.3257255554199148,-0.7104345260288127,1.345040893554689,0.24202304342892234,2.4480587436804555,0.7935319684918056,1.8965498186175722,-2.594472540283199,96.8454626197943,46.71601590481954,0.5515089250628844,7,-1.3037757873535156,-0.8077278137207031,-0.23705101013183594,-2.0588245391845703,-6.224761962890625,4,-0.060122553270262724,5.909306367514615,46.2510986328125,1.0779266214492884,46.11940383911133,1.7017616074763506,45.73310089111328,-0.060122553270262724
7897,2011-07-05,47.12028121948242,47.41000747680664,46.97980880737305,47.41000747680664,2673916.0,-0.004082421472405007,1.9696905859117841,-0.2481182865954055,57.37703219590152,46.177278088120694,-1.1644990956689156,-1.1458768980431557,-0.1349767294782751,-1.8290790742012462,9.58675838462316,0.43019866943359375,-0.579983706374918,1.1290603637695327,-0.05077004568533994,2.3088907732244053,0.5391451590420999,1.7189755684969654,-2.2403830910644515,87.30775722471871,37.56009249285036,0.5899152047274354,7,-1.1062335968017578,-0.6145744323730469,0.07901668548583984,-1.865671157836914,-7.778751373291016,1,-0.07583381846569615,-1.0268452853077141,47.31343460083008,5.909306367514615,46.2510986328125,1.0779266214492884,46.11940383911133,-0.07583381846569615
7898,2011-07-06,47.41000747680664,47.65583801269531,47.03248596191406,47.1378402709961,2379599.0,0.006148652975450197,-1.5818316835594037,-0.939394338380489,69.43517997922802,50.028338802556746,-1.4251708314379599,-1.4395721069661676,-0.4099673412574276,-2.078353805696537,10.264456140414964,0.62335205078125,-0.38556743486539347,1.3744495391845675,0.05236449515561503,2.69653458321352,0.7134070171700913,2.0354920611990437,-2.3277006005175735,88.23526190111069,31.974078573754,0.6610425220144773,7,-1.2730445861816406,-0.9043006896972656,-0.15144729614257812,-2.155397415161133,-6.3213348388671875,2,-0.08018514917105368,1.9696905859117841,47.12028121948242,-1.0268452853077141,47.31343460083008,5.909306367514615,46.2510986328125,-0.08018514917105368
7899,2011-07-07,48.3055305480957,48.3055305480957,47.69973754882813,47.72607421875,3195578.0,0.01888890381903363,1.0909013107220906,2.1290453698123812,73.29459676595488,53.942163156740584,-2.1858207740069133,-2.27543239704751,-1.2984423888383105,-2.9299100466617745,10.730242682982896,0.8955230712890625,-0.1895201546341312,2.1580324172973633,0.49077755869003425,3.8252872759046923,1.3244049879936952,2.9916598466010313,-2.96587055816601,100.0,38.20842333136604,0.8336274293036657,7,-1.8437213897705078,-1.808603286743164,-0.9043025970458984,-2.783143997192383,-6.8042144775390625,3,-0.12977101406814573,-1.5818316835594037,47.41000747680664,1.9696905859117841,47.12028121948242,-1.0268452853077141,47.31343460083008,-0.12977101406814573
7900,2011-07-08,47.84899139404297,48.20017623901367,47.20807647705078,47.805091857910156,3130314.0,-0.009451074211847765,1.658825333537801,0.07575986991527377,69.46356436815202,57.81486129499797,-1.5356725677642658,-1.7874548091512068,-0.8530345922291573,-2.43203303768432,11.345066432518028,1.0974540710449219,-0.06702082222502526,1.623354530334474,-0.20953116505508973,3.456240225724038,0.7069116826396922,2.539797378029256,-2.1534269371333536,79.52763313649949,11.665937571430703,0.9164428476947802,7,-1.3871822357177734,-1.3871822357177734,-0.40825462341308594,-2.0895538330078125,-5.8121185302734375,4,-0.11192661340381327,1.0909013107220906,48.3055305480957,-1.5818316835594037,47.41000747680664,1.9696905859117841,47.12028121948242,-0.11192661340381327
7901,2011-07-11,47.295875549316406,47.55926132202149,47.12028121948242,47.42756652832031,2290415.0,-0.011559613454995898,1.2222308048817727,-2.999826207855405,60.2510612382173,60.123008132860306,-0.6904269591116403,-1.1603778522068637,-0.3157255667647121,-1.8374321153013327,11.545201840851286,0.7287101745605469,0.08297357678289075,0.9855152130126967,-0.8821975918645393,2.8532280178899327,0.051658810574075176,1.9193716154513183,-1.2871151614644631,23.841107242540215,-43.16847632012504,0.9338564024386194,7,-0.5794582366943359,-0.8340663909912109,0.14486122131347656,-1.4003543853759766,-5.179985046386719,0,-0.15258958262927347,1.658825333537801,47.84899139404297,1.0909013107220906,48.3055305480957,-1.5818316835594037,47.41000747680664,-0.15258958262927347
7902,2011-07-12,47.24319458007813,47.58560180664063,46.97102737426758,47.34855270385742,2611727.0,-0.0011138596891676622,1.1212105252763038,0.8000405538496651,58.008638466568804,61.33965379738701,-0.3758478754501624,-1.0830127333553818,-0.28403504299362226,-1.7424502905485326,11.937151313514072,0.614574432373054,0.24420673726313424,0.8819124221801857,-1.0309613696010018,2.7947862139613733,-0.07452447371040449,1.838349318070776,-0.9588217729969344,20.394646573212817,-41.70573161437937,0.9564368958905932,7,-0.30728721618653054,-0.7813854217529368,0.1975421905517507,-1.3476734161377024,-5.241439819335945,1,-0.1302731958929374,1.2222308048817727,47.295875549316406,1.658825333537801,47.84899139404297,1.0909013107220906,48.3055305480957,-0.1302731958929374
7903,2011-07-13,47.1378402709961,47.66461944580078,47.023704528808594,47.43634796142578,1987897.0,-0.0022300420201993854,-1.433334298873215,2.833266953908665,59.821443581059754,62.5896552577035,-0.05618461333667568,-0.9568794735654507,-0.21095145054110986,-1.5997446261676558,12.784726967528332,0.6409149169921875,0.4982802101489838,0.7322210311889705,-1.2107688372880006,2.6752108996659416,-0.239273903049515,1.703715965427456,-0.6109285349931639,12.500000000000533,-46.76890510005258,0.971494934238485,7,0.021947860717766332,-0.6760311126709055,0.28972625732421164,-1.2423191070556712,-6.382793426513679,2,-0.16539388270619948,1.1212105252763038,47.24319458007813,1.2222308048817727,47.295875549316406,1.658825333537801,47.84899139404297,-0.16539388270619948
7904,2011-07-14,46.78665542602539,47.51536560058594,46.6812973022461,47.2607536315918,2128335.0,-0.007450168335073171,-1.4358957219251636,1.5882277769258673,60.269894561851274,63.047846683586755,0.44656457586375353,-0.5196260729162603,0.11142456453836758,-1.2142731902379609,12.286300254270545,0.8340682983398366,0.7078542889857857,0.3094821929931655,-1.5752175936680999,2.194181979654431,-0.6328677003374636,1.2518320863237946,1.5188751220703125,6.936571521856082,-52.476759046335395,0.9423498933306323,7,0.40386199951171875,-0.3248462677001953,0.62335205078125,-0.8121166229248047,-6.119403839111328,3,-0.12178649523463048,-1.433334298873215,47.1378402709961,1.1212105252763038,47.24319458007813,1.2222308048817727,47.295875549316406,-0.12178649523463048
7905,2011-07-15,46.62862014770508,47.05004501342773,46.286216735839844,46.86567306518555,3044433.0,-0.0033777853296264038,1.5217309169679085,0.5000080462174732,65.36582264172272,63.698581533184026,0.7417900787199585,-0.28638249643296376,0.24105099014768427,-1.0108867804164845,11.69662550321422,0.7638282775878835,0.8449638211864894,0.09437942504882812,-1.7323425513643826,1.921101401462039,-0.8189815631577773,1.0077404132554335,1.6444257354736322,24.840593346986218,-39.788707532992795,0.9133609882066066,7,0.6672534942626953,-0.1668109893798828,0.5136089324951172,-0.482879638671875,-5.627742767333984,4,-0.1099604504895646,-1.4358957219251636,46.78665542602539,-1.433334298873215,47.1378402709961,1.1212105252763038,47.24319458007813,-0.1099604504895646
7906,2011-07-18,45.95259094238281,46.45302963256836,45.645301818847656,46.30377578735352,2230276.0,-0.01449816021106376,1.486492516719217,1.48146181326642,55.521472801473486,63.49240826713647,1.3460330977413975,0.45953623895405826,0.9020239944871022,-0.2893323229681073,12.201273154172931,0.9833183288574219,0.9371396340673215,-0.6110616683959975,-2.376383527928965,1.15426019113697,-1.4937225981624849,0.27159926137048984,2.2409817749023446,15.217473439223806,-50.47573506115599,0.882660929766485,7,1.0228252410888672,0.5092182159423828,1.1896381378173828,0.19314956665039062,-3.5733108520507812,0,-0.08521212837646008,1.5217309169679085,46.62862014770508,-1.4358957219251636,46.78665542602539,-1.433334298873215,47.1378402709961,-0.08521212837646008
7907,2011-07-19,46.55838394165039,46.69007873535156,45.99648666381836,46.27743530273438,2613891.0,0.01318299984493021,1.5483864185850942,-0.8000021724725632,56.97327731753339,62.10775241583707,0.7287933161515454,-0.10824376443321171,0.28648850578517226,-0.8475778079294045,12.296828951058506,0.73748779296875,0.9910867147057445,-0.03292446136474325,-1.7786352144281352,1.7127862916986487,-0.9057798378964392,0.8399309151669527,1.4822925217285174,45.21736009309495,-20.083793249195338,0.8728553765316944,7,0.41703224182128906,-0.09657478332519531,0.4389820098876953,-0.4126434326171875,-3.7489013671875,1,-0.09541768984697341,1.486492516719217,45.95259094238281,1.5217309169679085,46.62862014770508,-1.4358957219251636,46.78665542602539,-0.09541768984697341
7908,2011-07-20,46.06672668457031,46.52326583862305,45.96136856079102,46.23353958129883,2288479.0,-0.010560015521506316,-1.9767094081866416,-0.5937487270703079,49.56268720148311,59.47087357534019,1.1285466485347868,0.38737033917300323,0.7531491318967412,-0.31944081716661543,12.550230633760966,0.5970153808593679,0.927087945002846,-0.5144851684570284,-2.2703593603948633,1.2413890234808065,-1.3924222644259459,0.36345192751188904,1.8302273001367197,22.535320444040096,-37.887935224132576,0.8779370959689157,7,0.8560123443603516,0.3950824737548828,0.8516225814819336,0.3116741180419922,-3.968395233154297,2,-0.08824095429358247,1.5483864185850942,46.55838394165039,1.486492516719217,45.95259094238281,1.5217309169679085,46.62862014770508,-0.08824095429358247
7909,2011-07-21,46.66373825073242,47.09394073486328,46.15452194213867,46.23353958129883,2702050.0,0.012959713205802359,-2.194031205820936,-2.578929314642457,53.17995304637096,57.66158342847564,0.3063740473808849,-0.16412096765105133,0.13076995415903525,-0.8815979132524561,12.59533800038998,1.0272140502929688,0.9016422717583623,0.048285865783689985,-1.6846953418927484,1.7812670734601284,-0.8182047380545256,0.9147764696219056,1.0981166040230477,70.30298721270724,13.593890695512073,0.8664906038382177,7,-0.008777618408203125,-0.20192909240722656,0.13828086853027344,-0.03950691223144531,-3.9244918823242188,3,-0.12662276165063258,-1.9767094081866416,46.06672668457031,1.5483864185850942,46.55838394165039,1.486492516719217,45.95259094238281,-0.12662276165063258
7910,2011-07-22,46.73397827148438,46.909568786621094,46.45302963256836,46.76031494140625,1887779.0,0.0015052377581612486,1.810817793226549,-0.061219784702131144,44.728423638994904,55.93684591745094,0.06854448320464712,-0.15154772637256997,0.04592792164822157,-0.9076698572033521,11.627884565035282,0.4565391540527344,0.7780520994300275,0.06101913452149432,-1.6027751198006115,1.7248133888436001,-0.770877992639555,0.8929162616825437,0.9008834011166158,75.15167793718055,22.54799296186779,0.8318971271610524,7,-0.07901763916016336,-0.2721691131591868,-0.2172975540161204,0.00877761840819602,-3.3625984191894602,4,-0.12981404342099523,-2.194031205820936,46.66373825073242,-1.9767094081866416,46.06672668457031,1.5483864185850942,46.55838394165039,-0.12981404342099523
7911,2011-07-25,46.496925354003906,46.66373825073242,46.12818145751953,46.44424819946289,2776540.0,-0.0050723890036367125,1.7727295170193647,-2.000144843569485,44.37398735628466,54.42188468297491,0.2015423754591339,0.21694403792078276,0.2429632234300314,-0.6335470676559538,10.568716767716158,0.6057968139648509,0.5202425423318218,-0.2524164199829073,-1.714985014953534,1.2101521749877193,-0.9837007174682242,0.47886787750240956,1.0185627273718936,47.28676948571357,-0.8887868754609869,0.7312842974853137,7,0.1580352783203125,-0.03511619567871094,-0.10535526275634766,0.2414398193359375,-2.7304649353027344,0,-0.11820239578829572,1.810817793226549,46.73397827148438,-2.194031205820936,46.66373825073242,-1.9767094081866416,46.06672668457031,-0.11820239578829572
7912,2011-07-26,46.69007873535156,46.90079116821289,46.47058868408203,46.55838394165039,3317338.0,0.004154110833718194,-1.8000198626990924,2.500036208269969,43.387105477638634,52.59584711592813,-0.08752582410454579,0.13877539670245653,0.027344712012990158,-0.7979440601468966,9.056813477573275,0.4302024841308594,0.30365292646111186,-0.12774410247802592,-1.4278466368810356,1.1723584319249838,-0.7777953696795308,0.5223071647234789,0.7131981702725483,64.34116882285753,20.355786771837856,0.6500512672015046,7,-0.10974502563476562,-0.2282695770263672,-0.2985086441040039,0.04828643798828125,-2.765583038330071,1,-0.09232793693610963,1.7727295170193647,46.496925354003906,1.810817793226549,46.73397827148438,-2.194031205820936,46.66373825073242,-0.09232793693610963
7913,2011-07-27,45.987709045410156,46.57594299316406,45.8999137878418,46.57594299316406,4268175.0,-0.015043232073404189,1.2985045589551367,-4.466645424789271,27.926423713210653,49.00212813274583,0.48560758924329406,0.9077378995528136,0.7107951241941635,-0.06780660642260017,8.167922572666463,0.7901649475097656,0.17191309252915232,-0.8428442001342802,-2.102584548558724,0.41689614829016364,-1.472714374346502,-0.21297402592205827,1.3100893550073707,7.3528707025721465,-28.326481200116547,0.6298701742122235,7,0.3819122314453125,0.47410011291503906,0.28753185272216797,0.7199287414550781,-2.3880615234375,2,-0.06911034571887353,-1.8000198626990924,46.69007873535156,1.7727295170193647,46.496925354003906,1.810817793226549,46.73397827148438,-0.06911034571887353
7914,2011-07-28,45.46092987060547,45.987709045410156,45.17998123168945,45.72431945800781,2878936.0,-0.011454781848004747,1.04444380075119,0.4477633234328997,27.55774252433818,44.80123034192533,0.8991068863561651,1.4573769655853326,1.209313267115732,0.4876038855242868,8.207014686524614,0.8077278137207031,0.03919453328354905,-1.3366996765136747,-2.70448294677481,0.031083593747460725,-2.020591311644239,-0.6528080413831105,1.7377187349178627,16.243678333307603,-13.315413981114908,0.6838916351305663,7,0.6760311126708984,1.0008792877197266,0.8143110275268555,1.2467079162597656,-2.8709373474121094,3,-0.07396677605936242,1.2985045589551367,45.987709045410156,-1.8000198626990924,46.69007873535156,1.7727295170193647,46.496925354003906,-0.07396677605936242
7915,2011-07-29,45.206321716308594,45.65408325195313,44.84635543823242,45.34679412841797,3313921.0,-0.005600592751216493,1.1395327688296777,0.5333256090142804,29.195791181595737,41.876154606383366,1.0401252723741905,1.717770803045056,1.4162691314137419,0.7582984380076709,8.476531065912434,0.8077278137207102,-0.11643349799884106,-1.5390689849853487,-3.0653602750616216,-0.012777694909075876,-2.302214630023485,-0.7759233399472123,1.830833499308028,17.521418305920626,-12.233818542517653,0.7631456450381351,7,0.7638263702392578,1.2554874420166016,1.0689191818237305,1.5013160705566406,-3.0553131103515625,4,-0.054573680278224734,1.04444380075119,45.46092987060547,1.2985045589551367,45.987709045410156,-1.8000198626990924,46.69007873535156,-0.054573680278224734
7916,2011-08-01,44.46883010864258,45.60140609741211,44.07374954223633,45.4433708190918,3906087.0,-0.016313904331658136,1.3673380112672393,6.937595046708668,25.692299362363357,38.40049038914224,1.726579841070233,2.3518030975812962,2.096273150026164,1.5073307569055814,9.346304499788685,1.5276565551757812,-0.2803794801032353,-2.1343303680419936,-3.941969116280724,-0.3266916198032632,-3.038149742161359,-1.2305109939226284,2.3492451292356265,13.975053029853242,-16.263460463721344,0.9038193741193667,8,1.1150150299072266,1.7208099365234375,1.806410789489746,2.2388076782226562,-1.431079864501946,0,-0.02467908990784007,1.1395327688296777,45.206321716308594,1.04444380075119,45.46092987060547,1.2985045589551367,45.987709045410156,-0.02467908990784007
7917,2011-08-02,43.54697036743164,44.48639297485352,43.5118522644043,44.126426696777344,4827879.0,-0.020730469836033993,-2.000005871542417,0.5945942772145457,22.476440540690717,35.39090742683198,2.432110448478767,3.1539373681759457,2.951012334142902,2.4427774320755447,10.400969450241403,0.9745407104492259,-0.49926372952187137,-2.8775245666503935,-5.123238911264728,-0.6318102220360586,-4.000381738957557,-1.7546673943432296,2.9417857869695396,1.1461182496237081,-30.04173189090461,1.1228571723071674,8,1.7559261322021484,2.3617210388183594,2.666811943054199,3.0992088317871094,-0.7813873291015625,1,0.005040305890801733,1.3673380112672393,44.46883010864258,1.1395327688296777,45.206321716308594,1.04444380075119,45.46092987060547,0.005040305890801733
7918,2011-08-03,43.60842895507813,43.76646041870117,43.13432693481445,43.56452941894531,4262024.0,0.0014113171852812023,2.512218901676522,-0.07575986991528602,24.50704828696196,32.205029120230975,2.2185780576889726,2.9440122654704552,2.8429911719387775,2.395120726327171,11.316318290227368,0.6321334838867188,-0.6167087370457836,-2.6259870529174734,-5.147129192672203,-0.10484491316274358,-3.8865581227948383,-1.3654159830401085,2.463560654723487,16.61544097102019,-16.911341255695145,1.2605710698773651,8,1.4135189056396413,2.111499786376946,2.403424263000481,2.897277832031243,-1.7998237609863352,2,0.007247836015118692,-2.000005871542417,43.54697036743164,1.3673380112672393,44.46883010864258,1.1395327688296777,45.206321716308594,0.007247836015118692
7919,2011-08-04,42.03687286376953,43.318702697753906,42.03687286376953,43.13432693481445,5298742.0,-0.036037897465361346,-1.3360063401357707,-24.999217935345275,19.97704315657107,29.454875733294994,3.4249639593342707,4.239202878378983,4.353857779016323,3.975826031213451,11.812662377604497,1.5715560913086009,-0.8461186584681002,-3.884110260009763,-6.841947256809803,-0.9262732632097226,-5.363028758409783,-2.4051917616097427,3.565090718034142,0.0,-33.19518191082284,1.4789184984000194,8,2.4319591522216797,3.134328842163086,3.974980354309082,4.468833923339844,0.37752532958984375,3,0.03717628243346427,2.512218901676522,43.60842895507813,-2.000005871542417,43.54697036743164,1.3673380112672393,44.46883010864258,0.03717628243346427
7920,2011-08-05,42.49341583251953,42.98507690429688,41.229148864746094,42.37928009033203,8121184.0,0.01086053594494385,2.19999165774506,-0.10400047272942149,26.713964502997882,27.492650971818687,2.5743604728306337,3.5424866292552366,3.8381317451081998,3.541974255527535,13.15603271908099,1.7559280395507884,-0.9934542113186566,-3.1597885131835923,-6.343751311810308,0.024174285443123722,-4.751769912496954,-1.5678071138702308,2.466831420037998,28.915658445890237,-6.28286093898744,1.5919813993133598,8,1.571554183959961,2.273923873901367,3.518437385559082,4.012290954589844,0.17559051513671875,4,0.0022727448189729937,-1.3360063401357707,42.03687286376953,2.512218901676522,43.60842895507813,-2.000005871542417,43.54697036743164,0.0022727448189729937
7921,2011-08-08,40.079017639160156,42.25636672973633,40.07023620605469,41.59789276123047,9775012.0,-0.05681817161687608,-1.845712668335121,-13.307620320855616,14.923990452703691,24.330082635714806,4.450675971447325,5.679695067657477,6.15557999602467,5.9788523993559295,14.858502555975257,2.4231796264648438,-1.2980254751050637,-5.213343811035159,-9.158300020274744,-1.268387601795574,-7.185821915654955,-3.240865706415363,4.135009935835086,0.19884785720270617,-32.338906746310485,1.9724781046197926,8,3.2440719604492188,4.108865737915039,5.932835578918457,6.426689147949219,3.2923622131347656,0,0.05169764851652414,2.19999165774506,42.49341583251953,-1.3360063401357707,42.03687286376953,2.512218901676522,43.60842895507813,0.05169764851652414
7922,2011-08-09,41.08867263793945,41.229148864746094,39.5346794128418,41.000877380371094,12158142.0,0.025191610429912137,8.190399834479905,-0.05780281492048503,24.482449934474033,23.94741888252185,2.864092976490568,4.4114974084818925,5.044556630397864,4.992029092318241,16.92352923983634,1.6944694519042969,-1.5556523323644242,-3.895962715148926,-8.148369347774945,0.3564439174770939,-6.022166031461936,-1.769759398835916,2.296596663267678,36.72196701450237,2.7983920477554065,2.126203316313011,8,1.6725215911865234,2.831432342529297,5.169010162353516,5.417034149169922,3.2835845947265625,1,0.047435886366440805,-1.845712668335121,40.079017639160156,2.19999165774506,42.49341583251953,-1.3360063401357707,42.03687286376953,0.047435886366440805
7923,2011-08-10,39.341529846191406,40.63213348388672,39.26251220703125,40.44776153564453,10187330.0,-0.04252127604956535,-1.166664655120391,-12.600130349771888,16.425158798376444,22.710465135192763,3.988795920624405,5.844250325880196,6.640201439798737,6.74450576008357,19.037017500319735,1.8261604309082031,-1.8709928878823305,-5.253289985656735,-10.066939347193951,-0.43964062411951943,-7.660114666425343,-2.8464653048881274,3.273621477342658,1.9480751542829626,-26.242967501913945,2.4068246807686067,8,3.1167678833007812,4.44249153137207,6.918347358703613,7.164176940917969,5.223876953125,2,0.08703406312680917,8.190399834479905,41.08867263793945,-1.845712668335121,40.079017639160156,2.19999165774506,42.49341583251953,0.08703406312680917
7924,2011-08-11,41.08867263793945,41.553993225097656,39.54346084594727,39.66637420654297,6959290.0,0.044409630194317096,-1.4105294210465054,-1.2857147783387128,27.56453813102074,22.52921479623999,1.7391118416873041,3.845502469906613,4.778268687270199,5.004639598037187,21.29325343394541,2.21246337890625,-2.1923184825897124,-3.221248054504393,-8.16149885393311,1.7190027449243246,-5.691373454218748,-0.7511226547900378,0.8559508622940513,49.05651289954984,25.69836000291521,2.470125399714357,8,1.3432865142822266,2.6953487396240234,5.232662200927734,5.417034149169922,3.3626022338867188,3,0.01752143619961055,-1.166664655120391,39.341529846191406,8.190399834479905,41.08867263793945,-1.845712668335121,40.079017639160156,0.01752143619961055
7925,2011-08-12,41.50131607055664,41.896400451660156,40.87796401977539,41.30816650390625,4912165.0,0.010042754027448586,1.0714277401259258,0.1358010122114433,30.41982058652819,23.054494932258304,0.8332716576121086,3.192732032588083,4.25750896967719,4.599503226438259,23.259003872273187,1.0184364318847656,-2.38744504692599,-2.552239418029785,-7.517938620808074,2.413459784748504,-5.035089019418926,-0.06938981664064414,-2.2388038635253906,74.77998167735063,52.19942078508022,2.4828496013891432,8,0.3731365203857422,2.2300281524658203,4.978052139282227,5.004390716552734,3.028972625732422,4,0.022001281146130314,-1.4105294210465054,41.08867263793945,-1.166664655120391,39.341529846191406,8.190399834479905,41.08867263793945,0.022001281146130314
7926,2011-08-15,42.03687286376953,42.045654296875,41.26426696777344,41.57155227661133,3713254.0,0.012904573732129165,2.2363392187067976,2.4091205340390656,32.23859438221163,24.13917869242729,-0.09335395937865343,2.4757090886339768,3.6458507472572563,4.074083147151903,24.51876859860258,0.7813873291015625,-2.5547187800368363,-1.820896720886232,-6.78010572976212,3.138312287989656,-4.300501225324176,0.6587077835517121,-2.7216828918457026,99.68447772977478,78.98305762958236,2.479604504437944,8,-0.5223865509033203,1.4266929626464844,4.424936294555664,4.468833923339844,1.0886764526367188,0,0.01503759534957072,1.0714277401259258,41.50131607055664,-1.4105294210465054,41.08867263793945,-1.166664655120391,39.341529846191406,0.01503759534957072
7927,2011-08-16,42.11589050292969,42.27392578125,41.36084365844727,41.43107986450195,4477295.0,0.0018797221053106217,-1.2127732350942926,1.471696411736254,34.48275018575313,25.2475900145152,-0.4433402580751249,2.1574181925365963,3.4937603231980177,4.00211983172678,26.0780316506947,0.9130821228027273,-2.746739777109603,-1.519754409790039,-6.366334732203931,3.3268259126238533,-3.9430445709969817,0.9035357514169036,-2.691481958007813,94.75212306694502,69.37299335212981,2.423290161206945,8,-0.8252830505371094,1.3476753234863281,4.473222732543945,4.3898162841796875,-0.50921630859375,1,0.029810347932163417,2.2363392187067976,42.03687286376953,1.0714277401259258,41.50131607055664,-1.4105294210465054,41.08867263793945,0.029810347932163417
7928,2011-08-17,42.00175476074219,42.53731155395508,41.668128967285156,42.22124862670898,4009052.0,-0.0027100398643965518,1.0412457950162823,-0.32051760537880747,35.66229368642678,26.990395628943613,-0.6493665060998381,2.056858026650488,3.536518949199227,4.122577606315957,27.56274035591735,0.8691825866699219,-2.8685768925388686,-1.4306415557861314,-6.18807579379996,3.3267926822276976,-3.809358674793046,0.9480755632207831,-2.4063751816406267,82.11143956576026,53.28091902664885,2.3787171190069136,8,-0.877960205078125,1.4618110656738281,4.697103500366211,4.5039520263671875,-0.7726058959960938,2,0.056438177057770655,-1.2127732350942926,42.11589050292969,2.2363392187067976,42.03687286376953,1.0714277401259258,41.50131607055664,0.056438177057770655
7929,2011-08-18,40.75504684448242,41.21158981323242,40.2370491027832,40.74626922607422,7277641.0,-0.029682281689455192,1.1142840590744887,-0.03999026747076026,32.952242758017775,27.683537657279157,0.4429765741385481,2.991584936311696,4.7106091260752905,5.36870255977243,30.201966141236202,1.7647056579589844,-2.9201113407152235,-2.3819149017333956,-7.026971250740161,2.2631414472733695,-4.704443076236778,-0.05938672723001304,-0.9243127073925805,22.519071310116086,-7.422161618409518,2.3225281745033812,8,0.1448650360107422,2.633892059326172,6.055751800537109,5.750659942626953,1.1676902770996094,3,0.09349418660648268,1.0412457950162823,42.00175476074219,-1.2127732350942926,42.11589050292969,2.2363392187067976,42.03687286376953,0.09349418660648268
7930,2011-08-19,40.66725158691406,41.31694412231445,40.21071243286133,40.27216720581055,7058383.0,-0.002154218050671841,-3.271214899586859,45.01043024771838,34.67798996143058,29.878426491582143,0.27322087187709343,2.742164617604246,4.7161933322650995,5.45133304477865,32.93787197464513,1.106231689453125,-3.0227686505941094,-2.1663738250732436,-6.610394931198627,2.2776472810521398,-4.388384378135932,0.05563672798944452,-0.6199912564750036,19.622596343031034,-11.828570543588313,2.22201055306269,8,0.23266029357910156,2.510974884033203,6.15891170501709,5.8384552001953125,1.5013160705566406,4,0.09304841456583057,1.1142840590744887,40.75504684448242,1.0412457950162823,42.00175476074219,-1.2127732350942926,42.11589050292969,0.09304841456583057
7931,2011-08-22,41.000877380371094,41.6944694519043,40.87796401977539,41.56277465820313,3961214.0,0.00820379495634227,-1.0217436478700292,-1.4222209348357313,39.22733633433458,31.51674720267776,0.09399748994136559,2.082445020352374,4.32461510583942,5.1072805876498535,35.23373672465359,1.0272178649902344,-2.923744282951688,-1.557945632934569,-5.718870600352965,2.602979334483827,-3.6384081166437667,0.522516850774629,-0.7901649475097656,33.96223012146174,-1.2676978626976307,2.0804624837091987,8,-0.10096549987792969,2.177349090576172,5.877964019775391,5.504829406738281,0.85162353515625,0,0.08608136072735983,-3.271214899586859,40.66725158691406,1.1142840590744887,40.75504684448242,1.0412457950162823,42.00175476074219,0.08608136072735983
7932,2011-08-23,42.37928009033203,42.414398193359375,39.6575927734375,39.6575927734375,3904492.0,0.03361885886424565,-1.0258061260816793,-4.843745332591013,45.32085188743577,34.72737976812879,-1.2092450587505255,0.3842288295041669,2.882986694972246,3.7241177610869087,38.217506981031676,2.756805419921875,-2.8997587589753735,0.03599700927734517,-3.642503009642411,3.7144970281971013,-1.8032530001825364,1.8752470187372268,0.15803146362304688,94.51226054807186,54.57609954298286,1.8392500094598785,8,-1.3388938903808594,0.7989463806152344,4.339332580566406,4.126426696777344,-0.13169479370117188,1,0.01760929455345961,-1.0217436478700292,41.000877380371094,-3.271214899586859,40.66725158691406,1.1142840590744887,40.75504684448242,0.01760929455345961
7933,2011-08-24,42.80948257446289,42.85337829589844,41.992977142333984,42.21246719360352,3915426.0,0.010151245684539179,1.5128287971122674,0.2193548748798108,53.2210942830288,37.57810822946303,-1.2245612455886743,-0.31229848990666653,2.392404760933573,3.2864215420451117,40.466097674793374,0.8604011535644531,-2.486601134302404,0.6251108169555692,-2.642091963200059,3.8923135971111975,-1.0084905731222449,2.2587122070333834,-3.1518898010253906,98.62644970611967,51.42287632399644,1.6336013900778146,8,-1.5539970397949219,0.368743896484375,3.909130096435547,3.6962242126464844,-1.4135208129882812,2,-0.028096774541359726,-1.0258061260816793,42.37928009033203,-1.0217436478700292,41.000877380371094,-3.271214899586859,40.66725158691406,-0.028096774541359726
7934,2011-08-25,42.098331451416016,43.02019119262695,42.02809524536133,43.02019119262695,6523623.0,-0.01661199996542584,1.1523793759827858,-1.544113888462933,48.38709175055729,39.574471692132924,-0.3968628900827724,0.14126113220696368,3.0625377045458393,3.9812414409770653,41.991844923983976,0.992095947265625,-2.2385831750526677,0.0820896148681669,-2.7983574626728824,2.9625366924092162,-1.3581339239023578,1.5223131536386916,-2.4407386779785156,72.58489934599001,22.11511128811206,1.4402235387705256,8,-0.7594394683837891,1.07989501953125,4.593942642211914,4.407375335693359,-1.2993850708007884,3,-0.02064648542360903,1.5128287971122674,42.80948257446289,-1.0258061260816793,42.37928009033203,-1.0217436478700292,41.000877380371094,-0.02064648542360903
7935,2011-08-26,42.7392463684082,42.862159729003906,41.33450317382813,42.24758529663086,5433486.0,0.015224235614464732,3.142866010096811,-0.533336092030125,62.69908705218047,42.95897087768502,-0.9428627631050261,-0.7314598718647858,2.3829608230787116,3.330640438889418,43.41212583771187,1.5276565551757741,-1.6723080273160136,0.8463582992553711,-1.643724593728436,3.336441192239178,-0.3986831472365324,2.0913997457472746,-2.9471496582031236,91.6450081396734,33.378059450439494,1.245041446491905,8,-1.4003543853759766,0.34679412841796875,3.819138526916504,3.766460418701172,-1.1852531433105469,4,-0.019104437167373978,1.1523793759827858,42.098331451416016,1.5128287971122674,42.80948257446289,-1.0258061260816793,42.37928009033203,-0.019104437167373978
7936,2011-08-29,43.37137985229492,43.38015747070313,43.05531311035156,43.11676788330078,8787499.0,0.014790468658192779,1.3870940614180671,0.5178607451546328,61.30436655286698,45.939150474031,-1.5262952874522,-1.5283884306073219,1.7226762892723642,2.678660207049113,44.02988438462646,0.640911102294929,-1.2934024511606879,1.5333642959594727,-0.7581613541798475,3.824889946098793,0.38760147088981256,2.6791271210291328,-3.4501593627929665,99.764205081119,37.17033138936196,1.145762825069661,8,-1.8525047302246094,-0.28972816467285156,3.187005043029785,3.134326934814453,-1.0974540710449219,0,-0.027732855143656976,3.142866010096811,42.7392463684082,1.1523793759827858,42.098331451416016,1.5128287971122674,42.80948257446289,-0.027732855143656976
7937,2011-08-30,43.76646041870117,43.98595428466797,43.03775024414063,43.25724411010742,3246378.0,0.009109245953246914,-1.0000000000000149,1.9999700352086298,75.30119036557271,50.34347232726944,-1.8580098559815497,-2.0091946925947823,1.2827933654542178,2.2635857739987983,44.02702661722837,0.9482040405273366,-0.953922430758972,1.9174703598022447,-0.4103314413830077,4.245272160987497,0.7535694592096149,3.0813712603948744,-3.637703710327145,91.72174568599634,20.570236897458514,1.1639009005926266,8,-1.9446868896484375,-0.6848087310791016,2.791924476623535,2.739246368408203,-0.9306411743163991,1,-0.043731192444249056,1.3870940614180671,43.37137985229492,3.142866010096811,42.7392463684082,1.1523793759827858,42.098331451416016,-0.043731192444249056
7938,2011-08-31,43.92449569702149,44.46883010864258,43.65232849121094,44.056190490722656,4335831.0,0.003610876383615347,-1.4155808979951134,-0.2586224979024192,69.81595589168259,54.439440453232194,-1.9161227834805956,-2.2581115017459226,1.0723772531706786,2.093001507381608,43.587989603451675,0.8165016174316406,-0.6533824277395013,2.0597023010253963,-0.3220592910399276,4.44146389309072,0.8688215049927308,3.250583097058062,-3.487163182543952,82.63313231383403,8.32791424864088,1.1908807960326624,8,-1.8612842559814524,-1.0052680969238352,2.5965757369995046,2.5812110900878835,-1.0272178649902415,2,-0.03817711219628972,-1.0000000000000149,43.76646041870117,1.3870940614180671,43.37137985229492,3.142866010096811,42.7392463684082,-0.03817711219628972
7939,2011-09-01,43.599647521972656,44.41615676879883,43.52941131591797,44.1000862121582,3306175.0,-0.007395603976640852,-1.7671402467695567,3.7999884135216253,64.84470762350279,57.79129797124021,-1.279932479328437,-1.9080055942921206,1.349330145957083,2.4037049004707427,42.491779176326595,0.8867454528808594,-0.39997185333980667,1.6567153930664062,-0.848174082398522,4.1616048685313345,0.4042706553339457,2.909160130798867,-2.7591652480786166,72.26892392700005,-1.8946033093429406,1.252444737732464,9,-1.5364360809326172,-0.9745368957519531,2.816067695617676,2.9060592651367188,0.2721710205078125,3,-0.050543660000633484,-1.4155808979951134,43.92449569702149,-1.0000000000000149,43.76646041870117,1.3870940614180671,43.37137985229492,-0.050543660000633484
7940,2011-09-02,42.58999252319336,43.10799026489258,42.46707534790039,43.02019119262695,3281459.0,-0.023157411955462837,1.1159402037706383,0.859643104880819,53.66707249775292,59.395713100508914,0.03480585918083534,-0.9388812673020155,2.3111067853147915,3.398527474769196,41.17864040342748,1.1325721740722656,-0.17556020788774163,0.6422315597534194,-1.867493822307047,3.1519569418138857,-0.6126311312768138,1.8970942507836526,-1.3866754658244673,6.140471235716953,-62.118219919091835,1.2548626910302345,9,-0.5267810821533203,-0.13169479370117188,3.709392547607422,3.9157142639160156,1.5539932250976562,4,-0.04205321570795717,-1.7671402467695567,43.599647521972656,-1.4155808979951134,43.92449569702149,-1.0000000000000149,43.76646041870117,-0.04205321570795717
7941,2011-09-06,42.15100860595703,42.23002624511719,41.33450317382813,41.57155227661133,3844353.0,-0.010307208131047907,1.4285647781760433,-1.346950538244631,50.22221943287939,59.94030949444709,0.7309612648494692,-0.3549061647412799,2.715936642686202,3.819695347771628,39.531614012749145,1.2554893493652273,0.21148791501036612,0.09964809417724751,-2.251314877940544,2.450611066295039,-1.0758333918816518,1.2751295802361469,2.317821502685547,26.050423236312355,-37.25188325865476,1.1754814860588967,9,0.7506580352783203,0.28095054626464844,4.064970016479492,4.354698181152344,2.8182640075683594,1,-0.014163727051954789,1.1159402037706383,42.58999252319336,-1.7671402467695567,43.599647521972656,-1.4155808979951134,43.92449569702149,-0.014163727051954789
7942,2011-09-07,43.03775024414063,43.03775024414063,42.13344955444336,42.35293960571289,2821189.0,0.02103725788564592,1.641024069875578,1.1818157879145093,55.97165235211598,60.245927057679005,-0.05872977035576099,-1.1469453821948221,1.7933193078963967,2.920393520708352,37.31694997286303,0.9043006896972727,0.6142639416905382,0.8889358520507855,-1.4555820242409823,3.2334537283425533,-0.28332308609510193,2.061194790196673,1.3683933258056555,54.34171692154166,-6.309491515604279,1.172258938145885,9,-0.13608360290528054,-1.1632976531982493,2.848992347717278,3.195787429809563,1.6417922973632741,2,-0.017747778602684394,1.4285647781760433,42.15100860595703,1.1159402037706383,42.58999252319336,-1.7671402467695567,43.599647521972656,-0.017747778602684394
7943,2011-09-08,42.76558303833008,43.23090362548828,42.61632919311523,42.949954986572266,3147968.0,-0.00632391805488508,-1.545455981798602,-0.2692305549830352,63.0558748340302,61.875791844731545,0.23082961895909193,-0.6378046173131793,2.0124057648198814,3.1771689131488756,34.822139162770185,0.614574432373054,0.9354974898780313,0.44556598663329794,-1.5023332527045028,2.3934652259710987,-0.5283836330356024,1.4195156063021983,1.5791277236938441,46.438699886239306,-18.249611264512765,0.973949619668901,9,0.13608360290527344,-0.8999118804931641,2.8402109146118164,3.1870059967041016,2.642669677734375,3,0.0016423535250704724,1.641024069875578,43.03775024414063,1.4285647781760433,42.15100860595703,1.1159402037706383,42.58999252319336,0.0016423535250704724
7944,2011-09-09,41.8086051940918,42.47585678100586,41.42229843139648,42.309043884277344,4583108.0,-0.022377289779507037,1.5263234924192355,2.7142886700322766,56.659845051242215,61.204764955738405,1.2766401793972477,0.39618692125267074,2.8916346799980133,4.118641324457606,33.709204057334325,1.3432846069336009,1.0646375420541716,-0.5474084854125962,-2.4248309766263816,1.3300140058011891,-1.4861197310194854,0.3913027601942929,2.475901416168213,25.0001005773135,-43.513759190887356,0.9387112456068916,9,1.0930614471435547,0.05706596374511719,3.562333106994629,3.955221176147461,2.9675140380859304,4,0.026039439318422897,-1.545455981798602,42.76558303833008,1.641024069875578,43.03775024414063,1.4285647781760433,42.15100860595703,0.026039439318422897
7945,2011-09-12,42.414398193359375,42.46707534790039,41.26426696777344,41.43107986450195,4041400.0,0.014489672555572097,1.2096787192218341,-1.9649126818968343,57.99404393611079,60.83695133165438,0.6927741761914632,-0.14513396970928483,2.2092835383888527,3.498605344423609,33.00202979437788,1.2028083801269531,1.0550267315290185,0.012730407714840908,-1.8210813860212198,1.8465422014509016,-0.9041754891531895,0.9296363045828713,1.8111083481719987,58.482141125262345,-13.807324608858622,0.9169058968680317,9,0.4521503448486328,-0.5487270355224609,2.405618667602539,2.800701141357422,2.993854522705078,0,0.03436145297823123,1.5263234924192355,41.8086051940918,-1.545455981798602,42.76558303833008,1.641024069875578,43.03775024414063,0.03436145297823123
7946,2011-09-13,42.66900634765625,42.76558303833008,42.098331451416016,42.56365203857422,3466319.0,0.006002870844380892,3.4705822215406634,0.10714161018888858,51.87712365833235,58.23427725307213,0.3666096639170888,-0.36886814554450353,1.845249844581133,3.2186136181093303,32.34071222959549,0.6672515869140625,1.181860095517841,0.23573188781737997,-1.5933908231049472,2.064854598739707,-0.67882946764378,1.15029324327854,1.4380506109248046,71.42851600839505,1.8695283876525792,0.914561355461163,9,0.1975421905517578,-0.8033351898193359,1.7471485137939453,2.142230987548828,2.2388076782226562,1,0.03456793412569792,1.2096787192218341,42.414398193359375,1.5263234924192355,41.8086051940918,-1.545455981798602,42.76558303833008,0.03456793412569792
7947,2011-09-14,43.37137985229492,43.8542594909668,42.33538055419922,42.99385452270508,4184800.0,0.016460976356372337,1.2614402471786308,3.5833876457382865,53.516489288050444,56.42322540822411,-0.4444368877092728,-1.0249084746488322,1.04558318780974,2.4913186333283406,31.579473198525232,1.5188789367675781,1.0934526228387114,0.875330924987793,-0.993669565625737,2.744331415601323,-0.05916932031897204,1.809831170294558,0.6219655066538294,81.35594468525711,14.834588996294116,0.9345002453067641,9,-0.5311679840087891,-1.5057086944580078,0.3841066360473633,0.8604011535644531,1.5452156066894531,2,0.03684210109690378,3.4705822215406634,42.66900634765625,1.2096787192218341,42.414398193359375,1.5263234924192355,41.8086051940918,0.03684210109690378
7948,2011-09-15,44.372257232666016,44.38103485107422,43.34503936767578,43.84547805786133,3421100.0,0.02307690886892866,2.8064669852972095,1.395347897257644,63.732779195886316,56.29967780515562,-1.5367226523019895,-1.9384746581644663,-0.0523032083460393,1.4687037207322007,30.957258248144072,1.0359954833984375,1.003505842845179,1.757683181762694,-0.2729967792676007,3.7883631427929885,0.7423432012475502,2.7730231622778376,-3.107990264892578,99.71837433081775,32.56099766279719,1.0153399805151473,9,-1.5496063232421875,-2.5065860748291016,-1.0316076278686523,-0.40825462341308594,1.5013160705566406,3,0.006925167390665843,1.2614402471786308,43.37137985229492,3.4705822215406634,42.66900634765625,1.2096787192218341,42.414398193359375,0.006925167390665843
7949,2011-09-16,44.565406799316406,44.95171356201172,44.09130859375,44.6707649230957,6264272.0,0.0043529353406028815,1.5789374388995925,-0.2000043449294673,61.659183978653225,57.18769019192232,-1.7639732643683033,-1.9305029452459337,-0.3710872938136589,1.2456069815934825,29.309450489972356,0.8604049682617188,0.7490412450805763,1.7603147506713839,-0.25067375075922627,3.771303252101994,0.7548204999560824,2.7658090013866854,-3.2388044738769537,89.5237326745579,24.411990218699714,1.0054942507153037,9,-1.4574165344238281,-2.317819595336914,-1.4442472457885742,-0.73748779296875,1.6681327819824219,4,0.01891255970227057,2.8064669852972095,44.372257232666016,1.2614402471786308,43.37137985229492,3.4705822215406634,42.66900634765625,0.01891255970227057
7950,2011-09-19,44.45127487182617,44.66198348999024,43.810359954833984,43.9771728515625,2977118.0,-0.0025609982200809345,-1.1086893893955527,-4.499909482602556,57.38296551688163,57.98332864570035,-1.5176500223569889,-1.6003994008996614,-0.37178854650243665,1.3223755107854913,27.775082996668466,0.8516235351562571,0.5674715654103792,1.4569816589355469,-0.41429538953860146,3.328258707409695,0.5213431346984692,2.3926201831726246,-2.979668096923831,82.4615606747086,20.835348850469373,0.9356385242370755,9,-1.3432846069335938,-2.1466217041015625,-1.3432846069335938,-0.6233558654785156,1.2642669677734375,0,0.007307874999946229,1.5789374388995925,44.565406799316406,2.8064669852972095,44.372257232666016,1.2614402471786308,43.37137985229492,0.007307874999946229
7951,2011-09-20,44.53028869628906,45.12730407714844,44.372257232666016,44.71466064453125,2746129.0,0.0017775378701898603,-2.017562849694327,-0.3888866538464633,55.45797750113802,57.926253662258354,-1.3674748389938571,-1.4771768431266423,-0.549253710055396,1.207059747369172,26.496375954791052,0.7550468444824219,0.4500625808312364,1.359524917602542,-0.3813585692045507,3.1004084044096345,0.4890831741989956,2.229966661006088,-2.9194776499023476,78.61634188931063,19.93790955225097,0.8704417434035474,9,-1.334503173828125,-2.1378402709960938,-1.7273902893066406,-0.7111492156982422,0.087799072265625,1,0.01971610886611108,-1.1086893893955527,44.45127487182617,1.5789374388995925,44.565406799316406,2.8064669852972095,44.372257232666016,0.01971610886611108
7952,2011-09-21,43.12554931640625,44.53028869628906,43.12554931640625,44.51272964477539,4247901.0,-0.0315457056535966,-1.0253161772187405,7.523814450053795,45.15441220361003,55.93720225887833,0.05702540532132616,-0.014400559471823726,0.7403796080021223,2.5648573625224316,24.791977445698656,1.4047393798828125,0.4694519971988882,-0.08252792358398153,-1.7835158579022519,1.6184600107342888,-0.9330218907431131,0.7679660435751501,-1.3037486881738332,0.0,-53.34954903727588,0.8504939671591347,9,0.0702362060546875,-0.7331008911132812,-0.6365232467651367,0.6584720611572266,3.2045631408691406,2,0.041327350902742754,-2.017562849694327,44.53028869628906,-1.1086893893955527,44.45127487182617,1.5789374388995925,44.565406799316406,0.041327350902742754
7953,2011-09-22,41.60667419433594,42.65144729614258,41.115013122558594,42.01931381225586,8672232.0,-0.03521984406335399,-1.2012553867678846,0.2974664573026694,39.441858134024876,54.024092601409734,1.5580689786225648,1.4859271408434722,2.1275223728854797,4.022715656370643,23.90345324427253,2.0105361938476562,0.5218054266339465,-1.5412626266479492,-3.3809843666250785,0.29845911332918007,-2.4611234966365174,-0.621401756659381,3.5206298828125,12.25387384269603,-37.10374109641784,0.919860869988566,9,1.5144844055175781,0.7857742309570312,0.7704124450683594,2.177347183227539,4.574184417724609,3,0.07955265179784621,-1.0253161772187405,43.12554931640625,-2.017562849694327,44.53028869628906,-1.1086893893955527,44.45127487182617,0.07955265179784621
7954,2011-09-23,41.229148864746094,41.63301086425781,40.95698165893555,41.4661979675293,5469592.0,-0.009073672359066753,1.369227067025849,0.5744700520472216,42.27316499662759,52.27732827480049,2.061548259037096,1.8920005947215799,2.377533901460488,4.340474777738336,23.18864060613684,0.6760292053222656,0.435546509698689,-1.875328826904294,-3.8551766814157773,0.10451902760718923,-2.865252754160039,-0.8854048996485488,3.8179093933105435,6.526286903427931,-46.30286525160973,0.9899239272557431,9,1.8129940032958984,1.163299560546875,1.0645313262939453,2.554872512817383,4.71466064453125,4,0.11264904967387968,-1.2012553867678846,41.60667419433594,-1.0253161772187405,43.12554931640625,-2.017562849694327,44.53028869628906,0.11264904967387968
7955,2011-09-26,41.92273712158203,41.95785903930664,40.96575927734375,41.5803337097168,4694047.0,0.016822764377486532,3.808464219352334,-1.4444408683477896,48.7403017549887,51.9287925077623,1.4425869999884497,1.19539354254443,1.566957070238118,3.591948576142272,21.950818543054464,0.9920997619628906,0.3196920612861973,-1.1409151077270536,-3.185101768339649,0.903271552885542,-2.1630084380333514,-0.11882177742075584,2.9607180725097635,23.157812893045804,-31.693048882800962,1.022093330306299,9,1.119405746459961,0.4697113037109375,0.22168827056884766,1.8612842559814453,2.5812149047851562,0,0.10282731414255819,1.369227067025849,41.229148864746094,-1.2012553867678846,41.60667419433594,-1.0253161772187405,43.12554931640625,0.10282731414255819
7956,2011-09-27,42.1685676574707,42.94117736816406,42.07199478149414,42.71290588378906,5171288.0,0.005863895174013312,-1.3571565275414195,-1.5897570160095367,44.83836928977991,50.964556952398915,1.2497260254745015,0.9010271582120879,1.2263762574748824,3.3028461669731257,20.966496536760186,1.0184402465820312,0.3362864985081586,-0.8349439620971708,-2.911528353187471,1.2416404289931293,-1.8732361576423173,0.2033482334479757,2.5578285952148434,33.906574102641024,-20.14084371575875,1.0382921955451498,9,0.8735752105712891,0.22388076782226562,-0.12949848175048828,1.6154537200927734,2.5636520385742188,1,0.08411417269233512,3.808464219352334,41.92273712158203,1.369227067025849,41.229148864746094,-1.2012553867678846,41.60667419433594,0.08411417269233512
7957,2011-09-28,41.852500915527344,42.54609298706055,41.8173828125,42.27392578125,4376949.0,-0.007495316049402567,-1.9642785096907345,0.774196713269561,44.60579743981639,48.839336757280044,1.4837099951990496,1.1239798841317707,1.4225369470206104,3.5726628679243504,20.639137021503,0.7287101745605469,0.28688955523084303,-1.0553127288818374,-3.1600710325455665,1.0494455747818918,-2.107691880713702,-0.0029335770499727687,2.723118753408201,45.132607253746556,-9.469242698054316,1.0523791518318633,9,1.1896419525146484,0.539947509765625,0.1865682601928711,1.9315204620361328,3.933277130126953,2,0.06607936903482159,-1.3571565275414195,42.1685676574707,3.808464219352334,41.92273712158203,1.369227067025849,41.229148864746094,0.06607936903482159
7958,2011-09-29,42.24758529663086,42.77436447143555,41.56277465820313,42.45829772949219,4002332.0,0.009439922883005991,1.8749971712673006,0.5,52.777772413646595,47.852513250057086,0.8443373761978279,0.6290772621579706,0.9255152333560446,3.1285302004406645,20.840232668032513,1.2115898132324148,0.2985951093118828,-0.5763828277587919,-2.6438854328894976,1.4911197773719138,-1.6101341303241483,0.4573684748065645,2.1832888519046847,65.04417037556836,6.421214945409346,1.0337513025653542,9,0.7945575714111328,0.7945575714111328,-0.13827896118164062,1.5364360809326172,3.0816497802734375,3,0.09663338465334981,-1.9642785096907345,41.852500915527344,-1.3571565275414195,42.1685676574707,3.808464219352334,41.92273712158203,0.09663338465334981
7959,2011-09-30,41.39596176147461,41.992977142333984,41.36962127685547,41.782264709472656,4349385.0,-0.02015792214340273,-1.8399940909130408,1.8333182468273077,43.7499970737166,46.3377389785943,1.3400117475640911,1.3777808102195195,1.6439573573283468,3.922290875261673,21.004522921210828,0.8779640197753906,0.2169547191617056,-1.3178220748901381,-3.445281912036954,0.8096377622566777,-2.381551993463546,-0.2540921563167302,2.8959566874769322,21.777794084705047,-35.34020200145342,1.063729918573408,9,1.6461811065673828,1.6461811065673828,0.8208942413330078,2.388059616088867,4.073749542236328,4,0.11558849334523802,1.8749971712673006,42.24758529663086,-1.9642785096907345,41.852500915527344,-1.3571565275414195,42.1685676574707,0.11558849334523802
7960,2011-10-03,40.79894638061523,42.045654296875,40.79016876220703,40.99209976196289,6441387.0,-0.014422068130688914,-10.916793395611558,0.5000049374426206,38.98655403659725,44.50758081586755,1.524811210270677,1.9328329968001938,2.09584365167877,4.462571244407783,20.589610304208406,1.2554855346679688,-0.07762758953160898,-1.8252851486206154,-4.118974033694421,0.46840373645319033,-2.9721295911575183,-0.6784407060837125,3.3595745967356763,0.4080698879533614,-52.63188997380193,1.1468444425369033,10,1.8612823486328196,2.159790039062507,1.4596128463745188,2.9850749969482493,5.6014060974121165,0,0.12610284296720442,-1.8399940909130408,41.39596176147461,1.8749971712673006,42.24758529663086,-1.9642785096907345,41.852500915527344,0.12610284296720442
7961,2011-10-04,41.553993225097656,41.63301086425781,40.25460815429688,40.3511848449707,5494878.0,0.018506528022526947,1.0258061260816689,-6.227218864794178,39.36276197506189,43.86406412380664,0.33880743087157583,1.19187396805971,1.2090912768630915,3.6435292759751547,19.62057369105793,1.3784027099609304,-0.367739982055582,-1.0403875350952134,-3.3751788615741773,1.2944037913837505,-2.2077831983346954,0.12700812814426854,2.4024266193446167,51.567886226248426,2.0225581467253377,1.1673956632394826,10,0.0438995361328125,1.136962890625,0.658473014831543,2.2300281524658203,3.0377540588378906,1,0.07099098238981827,-10.916793395611558,40.79894638061523,-1.8399940909130408,41.39596176147461,1.8749971712673006,42.24758529663086,0.07099098238981827
7962,2011-10-05,42.27392578125,42.37928009033203,41.044776916503906,41.668128967285156,4883804.0,0.017325231590920254,2.2688164005195244,0.5036519731438049,37.30073162228991,43.626161178058325,-0.5751110151378853,0.43403685055717744,0.35687652338624076,2.871128856420171,19.175738163900498,1.334503173828125,-0.6116564137622547,-0.28226375579833984,-2.6115005207939532,2.0469730091972735,-1.4468821382961465,0.8823546266994668,1.386349127980644,80.13940130711428,35.414646983587986,1.1646183824978058,10,-0.6760330200195312,0.41703033447265625,0.026337623596191406,1.5100955963134766,2.66900634765625,2,0.05815154068055017,1.0258061260816689,41.553993225097656,-10.916793395611558,40.79894638061523,-1.8399940909130408,41.39596176147461,0.05815154068055017
7963,2011-10-06,42.83581924438477,42.84460067749024,41.79982376098633,42.25636672973633,3061176.0,0.013291726584427899,2.4999999999999405,0.956512978099076,39.97964108011016,43.37132518733415,-1.0552895529438828,-0.12893548654982823,-0.3108543196424094,2.2655302519314375,18.753889206380244,1.0447769165039134,-0.8530433330889409,0.27611789703369993,-2.054659431570748,2.606895225638148,-0.8892707672685205,1.4415065613359204,0.5520023244511734,99.66094754997047,58.09951682104864,1.1653886643022233,10,-1.237926483154304,-0.14486312866211648,-0.3841066360473704,0.9482021331787038,2.9587364196777273,3,0.0688666366911197,2.2688164005195244,42.27392578125,1.0258061260816689,41.553993225097656,-10.916793395611558,40.79894638061523,0.0688666366911197
7964,2011-10-07,42.89727783203125,43.45039367675781,42.642669677734375,43.187007904052734,3636485.0,0.0014347475717890745,-1.0219729849741452,-0.5000065832784666,40.941638563882904,42.504807054989065,-0.9557468627680947,-0.11030708471906081,-0.46263600505183433,2.158878297548327,17.460421830976987,0.8077239990234375,-0.9076853718223106,0.2831428527832003,-2.024511964272719,2.5907976698391195,-0.8706845557447593,1.43697026131116,-2.642669677734368,82.69233523842261,44.39170491727059,1.1538274085279598,10,-1.0447769165039062,-0.20632171630859375,-0.40605831146240234,0.8867435455322266,2.4407386779785227,4,0.05669257742637246,2.4999999999999405,42.83581924438477,2.2688164005195244,42.27392578125,1.0258061260816689,41.553993225097656,0.05669257742637246
7965,2011-10-10,43.87181854248047,43.89815521240234,43.25724411010742,43.52063369750977,3099447.0,0.02271800822106096,2.1739413803852696,-1.2121104396255236,46.52457086159492,42.69216278519073,-1.815672468933002,-1.0224866175728664,-1.5098297940860448,1.1365019505222662,15.8911684370982,1.0008773803710866,-0.7489469070340959,1.1848125457763672,-1.1874262609928152,3.5570513525455496,-0.001306857608227574,2.370931949160962,-3.553294677734371,99.27716948616653,63.346665647299936,1.1861194033845914,10,-1.7954368591308594,-1.1808624267578125,-1.5276575088500977,-0.08779716491699219,2.168567657470703,0,0.03642184924892611,-1.0219729849741452,42.89727783203125,2.4999999999999405,42.83581924438477,2.2688164005195244,42.27392578125,0.03642184924892611
7966,2011-10-11,44.143985748291016,44.38103485107422,43.59086990356445,43.76646041870117,2861054.0,0.006203690999200484,-1.1686786091945598,1.0750046165042961,56.10525916199356,43.96988075432154,-1.987126010261143,-1.2421731601947243,-1.829210224606129,0.8174558958804568,14.455420253000389,0.7901649475097656,-0.5793091228399021,1.3832307815551772,-1.0767389803546905,3.843200543465045,0.1532459006002469,2.6132156625101075,-3.6822766296386717,92.89476091381006,50.25390318862328,1.2299848809549327,10,-1.8261642456054688,-1.4530296325683594,-1.8832311630249023,-0.35996437072753906,0.5706748962402344,1,0.051113797077638745,2.1739413803852696,43.87181854248047,-1.0219729849741452,42.89727783203125,2.4999999999999405,42.83581924438477,0.051113797077638745
7967,2011-10-12,44.96927261352539,45.17998123168945,44.372257232666016,44.49517059326172,3484087.0,0.01869534096762715,-1.243899854285336,1.2558151284279448,71.98621591704403,46.104152254699024,-2.596895979722021,-2.046539121252806,-2.6633750018867772,-0.049265205799358114,14.166099904670654,1.0359954833984375,-0.4971977983068143,2.1286230087280273,-0.512007606611462,4.769253624067517,0.8083077010582826,3.448938316397772,-4.272403950927732,93.76630763535901,45.32854252513438,1.3203153076697447,10,-2.2519779205322266,-2.2519779205322266,-2.302459716796875,-1.185251235961914,-1.0447769165038991,2,-0.008395184259135546,-1.1686786091945598,44.143985748291016,2.1739413803852696,43.87181854248047,-1.0219729849741452,42.89727783203125,-0.008395184259135546
7968,2011-10-13,44.679542541503906,44.83757781982422,44.40737533569336,44.688323974609375,3523497.0,-0.006442845418281107,1.7999851031606127,-0.01852224358922781,72.82228242000464,49.33440618206437,-2.1522458992137814,-1.8262399138377958,-2.3880538710757833,0.207439105865312,14.310679970585147,0.5618972778320312,-0.38929926401475967,1.823528671264647,-0.8578850099096513,4.504942352438945,0.4828218306774943,3.1642355118517997,-3.6240248733789073,80.27681348766652,25.4412903375232,1.340706840587151,10,-1.9622478485107422,-1.9622478485107422,-2.291482925415039,-0.8955211639404297,-0.8779640197753835,3,0.0058950824565331406,-1.243899854285336,44.96927261352539,-1.1686786091945598,44.143985748291016,2.1739413803852696,43.87181854248047,0.0058950824565331406
7969,2011-10-14,45.40825271606445,45.46092987060547,44.907814025878906,45.2150993347168,2463771.0,0.01630970536199272,2.705873332310995,-21.995655951346656,72.94797176845954,53.10789704116017,-2.516607773925159,-2.6230539409641196,-3.072338690831401,-0.5478713261860975,15.07804850774691,0.7813873291015625,-0.2226836881547385,2.510096549987793,-0.3074716920751399,5.327664792050726,1.1013124289563265,3.9188806710192594,-4.022777962854299,97.60958864983044,37.16562142544228,1.408784121031468,10,-2.5504837036132812,-2.5504837036132812,-3.0245838165283203,-1.6242313385009766,-2.168567657470703,4,0.008507329062265034,1.7999851031606127,44.679542541503906,-1.243899854285336,44.96927261352539,-1.1686786091945598,44.143985748291016,0.008507329062265034
7970,2011-10-17,44.77611923217773,45.28533935546875,44.6707649230957,45.08340454101562,2643391.0,-0.01392111446876021,-1.372902076015059,-1.5908875459177627,66.33662987729966,56.10499347474215,-1.4091727397427718,-2.0715453290075203,-2.4169273400775992,0.05245433737511718,15.611654627500188,0.73748779296875,-0.17017193692398536,1.8617208480834861,-0.9969896696262666,4.720431365793239,0.4323655892286098,3.2910761069383625,-2.983098967228038,63.38028456321039,-0.4031146389875673,1.4293552588548781,10,-1.5232658386230398,-1.9183502197265554,-2.3924503326415945,-0.9920978546142507,-1.9578590393066335,0,0.012549039252786498,2.705873332310995,45.40825271606445,1.7999851031606127,44.679542541503906,-1.243899854285336,44.96927261352539,0.012549039252786498
7971,2011-10-18,45.40825271606445,45.59262466430664,44.42493438720703,44.77611923217773,4094249.0,0.014117647860658167,1.3333333333333333,-2.057154916638758,71.42856486026076,59.8969749456278,-1.6059686789058176,-2.7769048224183592,-2.9401223931376848,-0.6123396414545894,16.629868662234358,1.1676902770996094,0.06999363702664141,2.449956130981448,-0.5373059335834824,5.437218195546379,0.9563250986989829,3.9435871632639135,-3.248441490549183,84.89209532621472,17.97497402176525,1.493631032282464,10,-1.7120285034179688,-2.4846363067626953,-3.042142868041992,-1.6242313385009766,-3.3889389038085938,1,0.013921114468760099,-1.372902076015059,44.77611923217773,2.705873332310995,45.40825271606445,1.7999851031606127,44.679542541503906,0.013921114468760099
7972,2011-10-19,44.907814025878906,45.62774276733398,44.85513687133789,45.27655792236328,3651065.0,-0.011020875287026888,-2.2592652194203207,-0.5833323275601889,65.83071630641206,62.76931663743912,-0.7740184373394428,-2.2515345467957673,-2.3668635171626704,-0.1548123091607181,16.840375259678503,0.7726058959960866,0.4266996300861692,1.8604042053222685,-1.2515950150959583,4.972403425740495,0.3044045951131551,3.416403815531382,-2.3360651877086696,41.00721448398333,-25.06672424947105,1.555999610209112,10,-0.7726078033447266,-1.9666385650634766,-2.5417041778564453,-1.1237926483154297,-2.8270416259765696,2,-0.004301108516133745,1.3333333333333333,45.40825271606445,-1.372902076015059,44.77611923217773,2.705873332310995,45.40825271606445,-0.004301108516133745
7973,2011-10-20,44.916595458984375,45.37313461303711,44.460052490234375,45.10096740722656,3746285.0,0.0001955435439455755,1.5060358275836796,0.5,73.2868662309618,66.3632308226701,-0.5102613928020645,-2.107693263449825,-2.2448970775068275,-0.2206278952230747,15.814857541330262,0.9130821228027344,0.7574140197974231,1.7036895751953125,-1.4376114566361906,4.844990607026816,0.13303905927956095,3.274340091111064,-1.917007470731214,40.876092975462406,-29.528652189505003,1.5706505159157507,10,-0.4741020202636719,-1.9754199981689453,-2.5636539459228516,-1.1325740814208984,-1.9929771423339844,3,-0.022087599289862037,-2.2592652194203207,44.907814025878906,1.3333333333333333,45.40825271606445,-1.372902076015059,44.77611923217773,-0.022087599289862037
7974,2011-10-21,45.873573303222656,45.89113235473633,45.17120361328125,45.28533935546875,3292280.0,0.02130566296174763,1.3098624302359738,-3.190474219978482,82.03989539393217,70.3093779929298,-1.1182488994640778,-2.844733006463869,-3.1136353963914303,-1.219981287100623,14.794811443110772,0.9745368957519531,1.1057794487423038,2.428446197509764,-0.7813166436320245,5.638209038651553,0.8235647769388663,4.033327618080662,-2.506043645898181,98.80240923104941,18.736231285237608,1.6048814205708952,10,-1.1325721740722656,-2.8007030487060547,-3.529412269592285,-2.0895519256591797,-3.0640907287597656,4,-0.04516750347304155,1.5060358275836796,44.916595458984375,-2.2592652194203207,44.907814025878906,1.3333333333333333,45.40825271606445,-0.04516750347304155
7975,2011-10-24,46.23353958129883,46.47936630249024,45.85601425170898,45.873573303222656,2442586.0,0.007846920397868384,-2.155538819530899,0.6119440733583222,81.09684036440675,73.08622034875349,-1.238182372804964,-3.0200240971546606,-3.392662768073329,-1.6185574019516338,14.147649336106804,0.6233520507812642,1.4275052470606298,2.5728723526001005,-0.7821134136467833,5.927858118846984,0.8953794694766586,4.250365235723542,-2.4622334923884566,88.03432134388716,4.1830576879657855,1.6774928831234404,10,-0.8077278137207031,-2.8665523529052663,-3.555750846862793,-2.4495182037353516,-1.3784027099609375,0,-0.06475503605862942,1.3098624302359738,45.873573303222656,1.5060358275836796,44.916595458984375,-2.2592652194203207,44.907814025878906,-0.06475503605862942
7976,2011-10-25,45.71554183959961,46.34767150878906,45.59262466430664,46.06672668457031,5563104.0,-0.011203938664232083,-1.529388837417335,-0.9756048451193794,73.50119173211421,73.2545509948724,-0.5294982369924099,-2.3427870282038583,-2.8153417517247448,-1.1286951747756717,14.175997101414206,0.7550468444824219,1.7494431276973117,1.877525901794435,-1.5200819975587194,5.2751338011475895,0.17872195211786135,3.5763298514710087,-1.4567849122448635,62.17405842248316,-21.231872249935876,1.698803949676577,10,-0.2721710205078125,-2.3485546112060476,-3.0092201232910156,-1.9315204620361328,-0.5004425048828125,1,-0.0633762945847628,-2.155538819530899,46.23353958129883,1.3098624302359738,45.873573303222656,1.5060358275836796,44.916595458984375,-0.0633762945847628
7977,2011-10-26,44.61808776855469,46.19842147827149,43.59086990356445,46.19842147827149,6026905.0,-0.02400614816938007,2.3000012069277447,4.50000543118152,61.340794001948616,71.97883005953284,0.5731771984939442,-1.083047199524934,-1.6726411652232684,-0.06422147506911813,13.758410690991532,2.6075515747070384,1.937708247210594,0.6417924880981474,-2.6386625815740103,3.922247557770305,-0.9984350467379315,2.2820200229342262,1.861278533935554,35.562373052369026,-43.89597674138939,1.640227534836077,10,0.41703033447265625,-1.2511005401611257,-1.8239707946777344,-0.8867435455322266,0.4214210510253906,2,-0.05824485284486702,-1.529388837417335,45.71554183959961,-2.155538819530899,46.23353958129883,1.3098624302359738,45.873573303222656,-0.05824485284486702
7978,2011-10-27,46.33011245727539,46.44424819946289,45.46092987060547,45.61018371582031,5498067.0,0.03837064236372956,1.074073180053507,-0.4555548850401283,68.05169795651447,71.43479963598338,-0.9835194877917672,-2.607210193515158,-3.314913077842583,-1.7973630744310611,13.100460978003026,1.8261604309082031,2.057487747056115,2.149690818786624,-1.1854568271992179,5.484838464772466,0.48211699579370304,3.817264641779545,-2.7392425537109375,94.8328187194432,15.131544316573255,1.6675738229929222,10,-1.2949943542480469,-2.963125228881829,-3.5359954833984375,-2.866546630859375,-0.5970115661621094,3,-0.09171875119646433,2.3000012069277447,44.61808776855469,-1.529388837417335,45.71554183959961,-2.155538819530899,46.23353958129883,-0.09171875119646433
7979,2011-10-28,46.18085861206055,46.40913009643555,45.873573303222656,46.12818145751953,3026437.0,-0.003221529957486813,1.1034392346934954,0.07316995628560075,63.29624098996093,71.0969786485013,-0.7969544898572707,-2.1935693150899027,-3.056011376670135,-1.6630187981633497,12.292026699965122,0.5355567932128906,1.9744950980775684,1.7611921310424776,-1.4156655031445098,4.938049765229465,0.17276331394898392,3.3496209481359713,-2.5899887084960938,89.66563743888662,11.926674494160181,1.5884288170934928,10,-1.1457405090332031,-2.813871383666985,-3.4240550994873047,-2.7172927856445312,-0.40386199951171875,4,-0.07053225932355223,1.074073180053507,46.33011245727539,2.3000012069277447,44.61808776855469,-1.529388837417335,45.71554183959961,-0.07053225932355223
7980,2011-10-31,45.943809509277344,46.62862014770508,45.61018371582031,45.759437561035156,5305006.0,-0.0051330596681737894,-3.2181792327624343,3.500036208269969,60.40608644444982,69.8722588245223,-0.4211366112200068,-1.6351523589555086,-2.706977911365115,-1.445913688476125,11.17414714083794,1.0184364318847656,1.9041863210787042,1.266899871826169,-1.4795402403720814,4.0133399840244195,-0.10632018427295975,2.640119927925298,-2.295872039794922,77.45665102821953,1.567262919269453,1.3732200560991268,10,-0.8340644836425781,-2.502195358276367,-3.2265138626098633,-2.480243682861328,-0.140472412109375,0,-0.06822087607214078,1.1034392346934954,46.18085861206055,1.074073180053507,46.33011245727539,2.3000012069277447,44.61808776855469,-0.06822087607214078
7981,2011-11-01,44.50395202636719,45.25899887084961,44.30201721191406,45.22388076782226,4792001.0,-0.031339531882296545,1.422232628646741,-3.9047628900107205,47.48815025342747,67.83419592974623,0.9800150385844688,0.03904187524244662,-1.1803138627229117,-0.023640901729393704,10.025110324222425,1.6417922973632812,1.7397369515220902,-0.32045555114746094,-2.645202405378015,2.004291303083093,-1.482828978262738,0.8419178759678161,-0.7367872497558565,30.057840487839183,-41.77039596170546,1.1623734271152786,11,0.6057929992675781,-1.062337875366211,-1.786656379699707,-1.1150131225585938,0.8077239990234446,1,0.007891093464298171,-3.2181792327624343,45.943809509277344,1.1034392346934954,46.18085861206055,1.074073180053507,46.33011245727539,0.007891093464298171
7982,2011-11-02,44.73221969604492,45.06584548950195,44.31079864501953,44.49517059326172,2948871.0,0.0051291550364447325,-1.492755265892132,-0.3292674526427374,50.28625633758554,65.27857260825999,0.809329547348824,0.004623393817972499,-1.3617695508709033,-0.2782975804169894,9.49121232741399,0.7550468444824219,1.6783275750157927,-0.21510257720947124,-2.208381201990761,1.7781760475718187,-1.2117418896001126,0.7815367351811702,-0.8505967045898402,18.490584599240865,-50.10978670218131,0.9966393123906447,11,0.37752532958984375,-1.2906055450439453,-2.0149240493774414,-1.5539932250976562,1.3432846069336009,2,0.01079489553509827,1.422232628646741,44.50395202636719,-3.2181792327624343,45.943809509277344,1.1034392346934954,46.18085861206055,0.01079489553509827
7983,2011-11-03,45.7857780456543,45.987709045410156,44.793678283691406,44.92537307739258,3511993.0,0.02355256137004358,-1.1249983027603905,3.6296487021451216,51.981574238854115,61.93875914658465,-0.1206577432039424,-0.8607299751392503,-2.3691771509678645,-1.3528070374969943,9.039828339424915,1.2554893493652344,1.5341390054312782,0.6909578323364229,-1.0671487242769757,2.4490643889498216,-0.1880954459702764,1.5700111106431223,-1.7942751679492162,63.77370246185882,-1.1093952902060948,0.8790532783067001,11,-0.6760330200195312,-2.3441638946533203,-3.0684823989868164,-2.6075515747070312,-0.33362579345702414,3,-0.016299149166583815,-1.492755265892132,44.73221969604492,1.422232628646741,44.50395202636719,-3.2181792327624343,45.943809509277344,-0.016299149166583815
7984,2011-11-04,45.3292350769043,45.5575065612793,44.82879638671875,45.46092987060547,3053659.0,-0.009971283403653608,3.486466174242869,-0.1530614054533363,52.95774268642252,58.81219273791974,0.2799952155142904,-0.22414092689242437,-1.8479109396158577,-0.9057837010262588,9.061222602665367,0.9569816589355469,1.4701087120696528,0.11281700134277628,-1.3097082302979146,1.5353422329834672,-0.5984456144775692,0.8240796171631217,-1.2322475083992188,44.15097433206811,-20.057943888702006,0.7112626158203458,11,-0.21949005126953125,-1.8876209259033203,-2.2870922088623047,-2.1510086059570312,-0.16681289672851562,4,0.00890961017815095,-1.1249983027603905,45.7857780456543,-1.492755265892132,44.73221969604492,1.422232628646741,44.50395202636719,0.00890961017815095
7985,2011-11-07,45.46971130371094,45.59262466430664,44.82879638671875,45.19754028320313,2648403.0,0.0030990204570695568,1.949156786214007,-2.0666801842249556,50.346884754855324,56.23949196266875,0.02209961226332524,-0.2516725047958914,-1.9413588892624674,-1.0571621332503724,9.424784102993566,0.7638282775878906,1.356074750432164,0.17339859008789205,-1.1031545119352657,1.4499516921110498,-0.46487796092368683,0.8116751410994709,-1.2714584320378606,69.27091112348211,7.361094054888099,0.6382765510115778,11,-0.3599662780761719,-2.028097152709961,-2.4275684356689453,-2.291484832763672,-0.597015380859375,0,0.0067580219893064175,3.486466174242869,45.3292350769043,-1.1249983027603905,45.7857780456543,-1.492755265892132,44.73221969604492,0.0067580219893064175
7986,2011-11-08,46.400352478027344,46.43547058105469,45.3292350769043,45.8999137878418,3080539.0,0.020467276954988067,2.876937680064706,1.8386920446263866,58.03403345193625,55.87207412377848,-0.8953401482111758,-1.0588951725158324,-2.8335667028424893,-1.9914419244803554,9.948177628265519,1.1062355041503906,1.0912712790552348,0.9912214279174805,-0.2549963431385365,2.2374391989734974,0.36811254238947555,1.6143303134454854,-2.1048849153129865,98.34712821157333,32.39730726613129,0.6231088855280068,11,-0.9350337982177734,-2.958738327026367,-3.590869903564453,-3.222126007080078,-1.4749794006347656,1,-0.01286661305303849,1.949156786214007,45.46971130371094,3.486466174242869,45.3292350769043,-1.1249983027603905,45.7857780456543,-0.01286661305303849
7987,2011-11-09,44.59174728393555,45.62774276733398,44.40737533569336,45.62774276733398,3315060.0,-0.03897826411875327,1.355931953752136,-2.070174636206317,48.535225154283246,53.70357714575279,1.0159764988402173,0.7588850303929462,-1.0194884618721574,-0.2072628220301027,10.0384781536418,1.9929771423339844,0.7651210405867417,-0.7985074996948214,-2.083607822586039,0.4865928231963963,-1.4410576611404338,-0.155957338249209,-0.20295361782156363,9.090891991580975,-57.55078528874668,0.6425501614456092,11,0.8735713958740234,-0.7550487518310547,-2.4473228454589844,-1.505706787109375,0.8252830505371094,2,0.01614488745800835,2.876937680064706,46.400352478027344,1.949156786214007,45.46971130371094,3.486466174242869,45.3292350769043,0.01614488745800835
7988,2011-11-10,44.94293212890625,45.22388076782226,44.547847747802734,45.17120361328125,2303172.0,0.00787555694408093,3.0526424112146557,0.22034023123941532,45.56113774843306,51.733010118916354,0.4998964252861029,0.4515980876432124,-1.36610134784587,-0.5852851951217275,10.133658631616104,0.6760330200195241,0.5469798321608366,-0.4604921340942383,-1.7200710488686397,0.7990867806801631,-1.0902815914814354,0.16929732329295888,-0.5355567932128906,26.40688569424042,-34.67266723865707,0.6297894573872004,11,0.5223865509033203,-0.7287101745605469,-2.7985076904296875,-1.8612804412841797,0.228271484375,3,0.025200228832952032,1.355931953752136,44.59174728393555,2.876937680064706,46.400352478027344,1.949156786214007,45.46971130371094,0.025200228832952032
7989,2011-11-11,45.7945556640625,45.86479568481445,45.28533935546875,45.3292350769043,1717043.0,0.018948998091927072,-1.095258457188179,-2.038452540106952,47.99998887695092,50.35455483363871,-0.4607383893326613,-0.3895743937403324,-2.1926902903941823,-1.4544404058244425,9.626584485254675,0.9218635559082031,0.5314936388585494,0.3718162536621108,-0.8998638958492933,1.6434964031735149,-0.2640238210935877,1.0076563284178093,-1.3871803283691406,68.39818453013525,10.28505646587935,0.6358400747557017,11,-0.425811767578125,-1.1589107513427734,-3.6501312255859375,-2.7129039764404297,1.2906074523925781,4,-0.007476945826857984,3.0526424112146557,44.94293212890625,1.355931953752136,44.59174728393555,2.876937680064706,46.400352478027344,-0.007476945826857984
7990,2011-11-14,45.33801651000977,45.74187850952149,45.17120361328125,45.61896514892578,1717954.0,-0.009969288869222437,1.1666727013345957,-0.6037743583016875,48.270307795237585,50.44146122717317,-0.11082195168572184,0.11722950248375241,-1.683356231335253,-1.0119572941889245,9.31329342288614,0.62335205078125,0.26941081033773173,-0.11281776428221946,-1.348671042923982,1.1230355143595432,-0.7307444036030972,0.5051088750386583,-0.8417913818359466,45.887449144461115,-11.228187962314628,0.617926639320881,11,0.035118103027336645,-0.39508438110352273,-3.0662879943847727,-2.4187889099121165,1.7647056579589773,0,-0.0038730042324464087,-1.095258457188179,45.7945556640625,3.0526424112146557,44.94293212890625,1.355931953752136,44.59174728393555,-0.0038730042324464087
7991,2011-11-15,46.04038619995117,46.136962890625,45.10096740722656,45.11852645874024,2283012.0,0.015491848651701057,-1.1651399551952037,-3.2812393922524983,56.761262847590835,51.16090639495154,-0.6395883738721366,-0.5642853507190182,-2.309528973647076,-1.7146285403309633,8.836183383233259,1.0359954833984375,0.09113454791885545,0.5579452514648438,-0.7053513505328937,1.8212418534625812,-0.07370304953402496,1.1895935524637125,-1.4588652709960925,94.41620111115768,33.1459956480558,0.6316483009988704,11,-0.6189632415771484,-0.9306411743164062,-3.656717300415039,-3.4152755737304688,1.220367431640625,1,-0.025362304130733926,1.1666727013345957,45.33801651000977,-1.095258457188179,45.7945556640625,3.0526424112146557,44.94293212890625,-0.025362304130733926
7992,2011-11-16,44.71466064453125,45.91747283935547,44.63564682006836,45.5662841796875,3194098.0,-0.028794840027239532,-1.5391462705063588,-0.9238103120086143,42.02773156101947,50.05492387519214,0.7636952037542528,0.7865547581714836,-0.9500272083491126,-0.4025240526488645,8.26175816180206,1.4047393798828125,-0.081672121066795,-0.7581226348876982,-2.042689900173656,0.5264446303982595,-1.400406267530677,-0.11583900224471932,1.9139595031738281,10.497219001529128,-44.605536857031055,0.6422836326429803,11,0.7067623138427734,0.3950843811035156,-2.2102718353271484,-2.2563629150390625,2.985076904296882,2,0.004712379112891574,-1.1651399551952037,46.04038619995117,1.1666727013345957,45.33801651000977,-1.095258457188179,45.7945556640625,0.004712379112891574
7993,2011-11-17,43.92449569702149,44.600528717041016,43.60842895507813,44.49517059326172,4061560.0,-0.017671272377338232,1.539316627367108,0.6701023077474295,39.527311512074846,48.56265374470906,1.4103892171928294,1.579568469964748,-0.125797339501446,0.36269803367296305,8.317979774446565,1.106231689453118,-0.02968614895721089,-1.4986825942993107,-2.9406602917531046,-0.05670489684551683,-2.2196714430262077,-0.7776937455724138,2.6642649841308526,12.500000000000036,-36.65150954544985,0.7209888487268968,11,1.0974540710449148,1.1852493286132741,-1.2072010040283274,-1.4925365447998118,3.8718185424804616,3,0.03397955090358318,-1.5391462705063588,44.71466064453125,-1.1651399551952037,46.04038619995117,1.1666727013345957,45.33801651000977,0.03397955090358318
7994,2011-11-18,43.80157852172852,44.18788528442383,43.68744659423828,43.98595428466797,2837363.0,-0.0027983741951373986,-1.425548437196661,0.32308371045260154,39.950573628650844,47.40750806401967,1.4458680956885956,1.6224835090548808,0.06130976993360804,0.45353620892434066,7.981804557059596,0.5004386901855469,-0.027376663302320026,-1.5180000305175696,-3.113305347413352,0.07730528637821266,-2.315652688965457,-0.720347372069682,2.6679688903808554,7.6387966930179445,-36.36535851682149,0.797652658447891,11,1.2203712463378835,1.308166503906243,-1.0842838287353587,-1.5803318023681712,3.432838439941399,4,0.03126885235136667,1.539316627367108,43.92449569702149,-1.5391462705063588,44.71466064453125,-1.1651399551952037,46.04038619995117,0.03126885235136667
7995,2011-11-21,43.23968505859375,43.52063369750977,42.85337829589844,43.52063369750977,2973018.0,-0.012828155561928845,3.750016972395905,1.523782922640943,43.53680444884398,45.79670484145387,1.8530322388080833,2.053888687179942,0.6626578665532321,0.9776548262396574,7.418356422928543,0.9482002258300852,-0.14396831984551994,-1.9302007675170927,-3.7150032448210837,-0.1453982902131017,-2.8226020061690917,-1.0377995288650936,3.115417615234378,11.76478788808186,-32.59883355941892,0.8924012386519955,11,1.2554855346679688,1.5013141632080078,-0.3819160461425781,-0.8779640197753906,4.477611541748047,0,0.08893399784596845,-1.425548437196661,43.80157852172852,1.539316627367108,43.92449569702149,-1.5391462705063588,44.71466064453125,0.08893399784596845
7996,2011-11-22,42.818260192871094,43.12554931640625,42.61632919311523,43.06409072875977,2106922.0,-0.009746251970882414,1.7618889980862125,0.8750016972396126,40.40493594085682,44.89333937329537,1.9142003645284333,2.368564836228458,1.1112458034851755,1.3415083070174916,7.14653141354008,0.6233558654785227,-0.25980337773944484,-2.206761550903323,-4.255838880159217,-0.157684221647429,-3.2313002155312702,-1.182222886275376,3.326739018281252,6.117001300014647,-39.804262323566775,1.024538664627948,11,1.5583858489990234,1.8042144775390625,0.23705101013183594,-0.4565391540527344,4.600528717041016,1,0.10006156148798828,3.750016972395905,43.23968505859375,-1.425548437196661,43.80157852172852,1.539316627367108,43.92449569702149,0.10006156148798828
7997,2011-11-23,42.01931381225586,42.53731155395508,41.94029998779297,42.5109748840332,2440535.0,-0.018659010828941947,1.1935470307090699,1.9999999999999423,30.623300489207878,43.23357967782591,2.5813271151157124,3.122950327766439,1.9059884106248717,2.0807371011560747,7.8725138687851635,0.877960205078125,-0.3887720949376501,-2.8757692337036147,-5.324180690208813,-0.4273577771984165,-4.099974961956214,-1.6515635054510156,3.8433917974535134,2.970189126753212,-39.01188093421987,1.2242057282526004,11,2.019317626953125,2.265146255493164,1.2906064987182617,0.40825462341308594,5.7945594787597585,2,0.12473882469273345,1.7618889980862125,42.818260192871094,3.750016972395905,43.23968505859375,-1.425548437196661,43.80157852172852,0.12473882469273345
7998,2011-11-25,42.08077239990234,42.33538055419922,41.79104614257813,41.83494186401367,1783674.0,0.001462627112881476,-2.2631807631179717,-0.49999999999998557,32.580046910613234,41.520252792677276,2.314577710572358,2.874179738315455,1.8086873249401165,1.954685938749897,8.866280869732037,0.5443344116210866,-0.6978168468364245,-2.601843643188481,-5.254869883130603,0.05118259675364101,-3.9283567631595417,-1.27533052321742,3.389692647615398,12.087847376403392,-28.39630456846115,1.3265131199710611,11,1.8832321166992259,2.129060745239265,1.457418441772468,0.36435508728028054,5.680419921875007,4,0.13352808963503815,1.1935470307090699,42.01931381225586,1.7618889980862125,42.818260192871094,3.750016972395905,43.23968505859375,0.13352808963503815
7999,2011-11-28,42.92361831665039,43.08164978027344,42.57243347167969,42.57243347167969,3257540.0,0.020029240640792256,-1.8999902238733013,1.428564778176104,37.30297963166934,40.30166077450303,1.1417271680257386,1.8707099336090067,0.9328271181901187,1.037193848490496,9.635199303592383,1.0008773803711009,-0.7575834710679672,-1.5961357116699233,-4.261783281090473,1.0695118577506264,-2.9289594963801946,-0.263311926959652,2.105316462274594,65.4822111111352,27.456326916357924,1.3328237847102742,11,1.0403861999511719,1.286214828491211,0.7682161331176758,-0.47849082946777344,5.188758850097656,0,0.1135201577580287,-2.2631807631179717,42.08077239990234,1.1935470307090699,42.01931381225586,1.7618889980862125,42.818260192871094,0.1135201577580287
8000,2011-11-29,42.80948257446289,43.090431213378906,42.61632919311523,43.046531677246094,2555233.0,-0.002659042892085961,1.9189144756156713,-0.6749980990864752,30.50524312814089,37.3843252501197,0.9604754261566768,1.831913159103678,1.0156209960108527,1.0825515292676045,10.23323885849461,0.474102020263679,-0.8178530013938143,-1.5535551071167006,-4.2351830395102965,1.1280728252768952,-2.8943690733134986,-0.2127411409199027,1.8309055681004693,76.3157744288686,44.023209048888006,1.3408139661967977,11,1.0447769165039062,1.400350570678711,1.0974531173706055,-0.23266029357910156,5.373134613037109,1,0.10336341672689664,-1.8999902238733013,42.92361831665039,-2.2631807631179717,42.08077239990234,1.1935470307090699,42.01931381225586,0.10336341672689664
8001,2011-11-30,44.85513687133789,44.916595458984375,43.722564697265625,43.88059616088867,3748563.0,0.04778507409700139,1.1759937711163329,-4.111134355739367,51.394055347102544,38.42502789301782,-1.4203525969482413,-0.19613837654732436,-1.0407979263612361,-1.0118520145870349,9.480296342560981,2.1071128845214844,-0.9357920956415029,0.47453994750976847,-2.2155587776301147,3.1646386726496516,-0.8705094150601767,1.8195893100797136,-3.0640907287597585,98.03367083911031,60.21178842212382,1.3450493625699431,11,-1.5013160705566406,-0.6453037261962891,-0.4587373733520508,-1.8437232971191335,3.143108367919922,2,0.06380896210870346,1.9189144756156713,42.80948257446289,-1.8999902238733013,42.92361831665039,-2.2631807631179717,42.08077239990234,0.06380896210870346
8002,2011-12-01,45.2150993347168,45.3292350769043,44.73221969604492,44.88147354125977,2393039.0,0.008024999776757413,1.1249983027603905,0.34234156652443787,51.439175873274586,39.74856837759557,-1.9018638844868008,-0.5460669836221257,-1.36227828592844,-1.4181243078944448,8.796503613880894,0.597015380859375,-1.027351872895352,0.8103584289550767,-1.901607066470966,3.5223239243811193,-0.5456243187579446,2.166341176668098,-3.3615422058105366,96.77417615887613,55.13276184173611,1.3559827477130226,12,-1.654958724975586,-1.0052661895751953,-0.8099203109741211,-2.1466197967529297,2.774364471435547,3,0.04873791294545016,1.1759937711163329,44.85513687133789,1.9189144756156713,42.80948257446289,-1.8999902238733013,42.92361831665039,0.04873791294545016
8003,2011-12-02,45.03950881958008,45.75065612792969,44.85513687133789,45.645301818847656,2167631.0,-0.0038834486204898377,1.1935517027111628,-1.8157858629285302,45.700006995355686,40.38739430722944,-1.7338036137780222,-0.4524489914892911,-1.1004872501445178,-1.2886526115839985,9.009066665167104,0.8955192565917969,-1.304478089847528,0.6720813751220689,-1.9797468270045968,3.3239095772487346,-0.653832725941264,1.9979954761854017,-3.0469245727538947,77.62437106314334,37.74127707149481,1.3259141010633329,12,-1.2686576843261719,-0.8296756744384766,-0.8384561538696289,-1.971029281616211,2.906055450439453,4,0.06159846197588714,1.1249983027603905,45.2150993347168,1.1759937711163329,44.85513687133789,1.9189144756156713,42.80948257446289,0.06159846197588714
8004,2011-12-05,45.73310089111328,46.08428573608398,45.4433708190918,45.88235473632813,2898755.0,0.015399636668144145,1.3174708267814623,0.24637763294607765,52.190852441691256,41.34895519532358,-2.374276443822403,-1.1744476393665764,-1.6858713007704225,-2.0191910845925776,9.31746180653256,1.0447769165038991,-1.290945666979141,1.345480155944827,-1.343082384104612,4.034042695994266,0.0011988859201039759,2.68976142596955,-3.5150323314208904,89.87343582252436,48.65342832392284,1.3442812700247195,12,-1.7954349517822266,-1.5232677459716797,-1.532048225402832,-2.664621353149414,2.5197525024414062,0,0.04434624792866715,1.1935517027111628,45.03950881958008,1.1249983027603905,45.2150993347168,1.1759937711163329,44.85513687133789,0.04434624792866715
8005,2011-12-06,45.77699661254883,46.05794525146485,45.72431945800781,45.77699661254883,2313423.0,0.0009598238601851161,-5.333405749873406,-0.0,48.42436562494581,42.24000293800013,-2.257840426394708,-1.2586748705128343,-1.6411777576962407,-2.0976296703973887,9.674240118530868,0.33362579345703836,-1.1750995189572677,1.374011611938478,-1.343939421388022,4.091962645264978,0.015036095275227979,2.732987128601728,-3.2496306787451132,86.98876291973518,50.329089645907814,1.3589755166632485,12,-1.8393306732177734,-1.5671634674072266,-1.575943946838379,-2.708517074584961,2.467079162597649,1,0.051016465190270255,1.3174708267814623,45.73310089111328,1.1935517027111628,45.03950881958008,1.1249983027603905,45.2150993347168,0.051016465190270255
8006,2011-12-07,45.80333709716797,46.03160858154297,44.75856018066406,45.42581176757813,3547302.0,0.000575408754796225,2.0526238760370643,100.0,57.711459186739496,45.249798348836975,-2.029658373830756,-1.404020393109576,-1.5847214457668457,-2.147916277872177,10.045106481044433,1.2730484008789062,-1.0484145795512774,1.4302028656005845,-1.2073064231494826,4.067712154350652,0.11144822122555098,2.748957509975618,-2.991417579181835,79.22079021318417,37.63029343624045,1.3187546443750342,12,-1.865671157836914,-1.6900787353515625,-1.5276575088500977,-2.6602306365966797,3.0640907287597585,2,0.05194556207301204,-5.333405749873406,45.77699661254883,1.3174708267814623,45.73310089111328,1.1935517027111628,45.03950881958008,0.05194556207301204
8007,2011-12-08,45.31167602539063,45.91747283935547,45.22388076782226,45.60140609741211,2989306.0,-0.010734175781435318,-1.9811364064894748,-0.7674453852838304,60.259725749741705,48.32531821985125,-1.1419504709169246,-0.9018994928817179,-1.004080296777616,-1.6929762067806635,10.123581941910796,0.6935920715332102,-0.9355506146937955,0.902545356750494,-1.766983148498575,3.572073861999563,-0.43221889587404405,2.237309609375032,-2.237967209956672,41.72174568599712,-3.401918277531834,1.3347642526245356,12,-0.9833164215087962,-1.1984176635742259,-1.035996437072761,-2.168569564819343,4.293239593505845,3,0.059290881501751214,2.0526238760370643,45.80333709716797,-5.333405749873406,45.77699661254883,1.3174708267814623,45.73310089111328,0.059290881501751214
8008,2011-12-09,46.07550430297852,46.31255340576172,45.5575065612793,45.57506561279297,2094507.0,0.016857206455128226,-1.8196704963922703,-1.7272583639452421,65.36181029879579,51.442966071754185,-1.4299046979299774,-1.661725328684895,-1.6809548685012672,-2.4816062951902396,10.321954346446397,1.0008773803710866,-0.716002714426466,1.6097450256347727,-1.1538543700947628,4.373344421364308,0.22794532777000143,2.991544723499544,-2.7609493338925617,84.74580847877895,33.43968091526607,1.3817996978647693,12,-1.6110630035400462,-1.9622459411621165,-1.7998247146606516,-2.9323978424072337,3.8805961608886648,4,0.04153963222167256,-1.9811364064894748,45.31167602539063,2.0526238760370643,45.80333709716797,-5.333405749873406,45.77699661254883,0.04153963222167256
8009,2011-12-12,45.45215225219727,45.84723281860352,45.17120361328125,45.77699661254883,2500788.0,-0.01352892518945159,1.9056730611575086,-0.6491191962618013,64.82352646502406,55.256108664741205,-0.4583626394006757,-1.122912867648708,-0.9486451477654256,-1.8964651823441798,10.906485662881483,0.9043006896972727,-0.30905022983800023,1.0035131454467816,-1.7294993414399755,3.7365256323335387,-0.3629930979965934,2.3700193888901566,-1.837797439443733,44.632889019810456,-11.192671853801308,1.3665062434433775,12,-0.43459320068360086,-1.3388938903808665,-1.1764726638794016,-2.3090457916259837,4.407375335693359,0,0.05485795268807592,-1.8196704963922703,46.07550430297852,-1.9811364064894748,45.31167602539063,2.0526238760370643,45.80333709716797,0.05485795268807592
8010,2011-12-13,45.16242218017578,46.06672668457031,44.916595458984375,45.66286087036133,2687926.0,-0.00637439719936439,-1.3185976137285587,1.54054910986898,65.98802357819017,56.877660690417606,0.2237627417941752,-0.8927859864985734,-0.5318310886739255,-1.6481402723388854,11.45229760221167,1.1501312255859375,0.08883112123707093,0.7225627899169922,-1.9995261678339844,3.4446517476679688,-0.6384816889584997,2.083607268792484,-1.2782475081214244,25.988658958686205,-34.632426281286,1.3610444788754898,12,0.35996437072753906,-1.049163818359375,-0.8867425918579102,-1.7208080291748047,4.600528717041016,1,0.06842926185512388,1.9056730611575086,45.45215225219727,-1.8196704963922703,46.07550430297852,-1.9811364064894748,45.31167602539063,0.06842926185512388
8011,2011-12-14,44.87269592285156,45.46971130371094,44.75856018066406,45.04828643798828,2884745.0,-0.006415206344964286,-2.521753093416454,0.3508731810316571,70.9137850915429,59.0415061591141,0.5769099285021682,-0.732585594739092,-0.14010843278630603,-1.3981392152772472,11.874205488780994,0.711151123046875,0.4035887450190927,0.4912210464477553,-2.134717813718069,3.11715990661358,-0.8217483836351605,1.804190476530671,-0.7456833774264666,7.344674374647127,-58.06682430789165,1.3129694300829131,12,0.6628608703613281,-0.7594375610351562,-0.5970163345336914,-1.431081771850586,4.934150695800781,2,0.07513209944174593,-1.3185976137285587,45.16242218017578,1.9056730611575086,45.45215225219727,-1.8196704963922703,46.07550430297852,0.07513209944174593
8012,2011-12-15,44.92537307739258,45.34679412841797,44.77611923217773,45.15364456176758,2084256.0,0.0011739244424178175,-1.166657011267819,1.3000217249619812,70.87629515365474,61.838871510036206,0.535082810641299,-0.8102070386001827,-0.11128325978103959,-1.4937226618422557,12.451201799024183,0.5706748962402415,0.8222769674144317,0.533362579345706,-2.0998854959128295,3.1666106546042414,-0.7832614582835618,1.8499866169749737,-0.5798064459338192,10.734467437464712,-58.88483032013302,1.3166240376292693,12,0.6101837158203125,-0.8735733032226562,-0.4719066619873047,-1.4837589263916016,5.048286437988281,3,0.08774673371647257,-2.521753093416454,44.87269592285156,-1.3185976137285587,45.16242218017578,1.9056730611575086,45.45215225219727,0.08774673371647257
8013,2011-12-16,45.417030334472656,45.71554183959961,44.95171356201172,45.18876266479492,5249195.0,0.010943865869140534,-1.1750153431710668,-0.9999832887700535,69.29346847524945,63.73916218043157,0.11466709688605192,-1.2483159479898802,-0.5321589647245446,-2.0146479998349918,12.216009125595912,0.7901687622070312,0.8804736657465639,0.9503931045532212,-1.7115092965398802,3.6122955056463226,-0.38055809599332946,2.281344305099772,-0.8747650255835993,50.33534736154528,-18.98904638767015,1.330951200546552,12,0.11852645874023438,-1.3652305603027344,-0.766021728515625,-1.9754161834716797,3.590869903564453,4,0.09220957983342903,-1.166657011267819,44.92537307739258,-2.521753093416454,44.87269592285156,-1.3185976137285587,45.16242218017578,0.09220957983342903
8014,2011-12-19,45.17120361328125,45.97892761230469,45.03072738647461,45.4433708190918,2001793.0,-0.005412655107148612,-2.428553694214363,-1.1923160480623005,67.9094793296865,65.90417481429164,0.30441960652481725,-0.942965610136568,-0.21892915420079362,-1.791404803857617,12.057593617617744,0.9482002258300781,0.9092940599235604,0.6360851287841811,-2.0242475740001282,3.2964178315684904,-0.69408122260797,1.9662514801763322,-0.45190949470492825,31.54364764615313,-35.37223192530949,1.330166351392154,12,0.3643531799316406,-1.1194038391113281,-0.3314332962036133,-1.7295894622802734,3.4152755737304688,0,0.10592803529324324,-1.1750153431710668,45.417030334472656,-1.166657011267819,44.92537307739258,-2.521753093416454,44.87269592285156,0.10592803529324324
8015,2011-12-20,47.08516311645508,47.20807647705078,45.89113235473633,45.90869140625,3346610.0,0.042371231007249266,-1.1739108532135223,-4.322606416527675,67.25545804352265,66.964619131712,-1.5695130793949446,-2.6920846668861884,-2.0732726522369305,-3.712982157248156,11.650258320402939,2.0368728637695312,1.0685952238663106,2.3577707290649386,-0.45957041069593885,5.175111868825816,0.9491001591844963,3.766441298945381,-2.206543069160219,94.98213746211802,30.680461040913173,1.408670569880439,12,-1.1018447875976562,-2.585601806640625,-2.0829687118530273,-3.6435489654541016,1.1150131225585938,1,0.05892226527013955,-2.428553694214363,45.17120361328125,-1.1750153431710668,45.417030334472656,-1.166657011267819,44.92537307739258,0.05892226527013955
8016,2011-12-21,47.10272216796875,47.30465316772461,46.365234375,47.19929885864258,3042383.0,0.00037292111466702416,5.11430983327747,-0.08209010878552553,65.4232768116457,67.53834702747912,-1.5459433470966388,-2.5004017674986514,-2.038556612925298,-3.726358653689445,11.08397720463698,0.9394187927246094,1.1140541694450263,2.161106681823732,-0.6962854978080983,5.018498861455562,0.7324105920078168,3.589802771639647,-2.0719947814941406,92.01390984249595,30.505343700460344,1.4286960898159144,12,-1.071115493774414,-2.554872512817383,-1.9446887969970703,-3.6611080169677734,0.9920959472656321,2,0.05647717598489632,-1.1739108532135223,47.08516311645508,-2.428553694214363,45.17120361328125,-1.1750153431710668,45.417030334472656,0.05647717598489632
8017,2011-12-22,47.2607536315918,47.38367080688477,46.953468322753906,47.12906265258789,1791419.0,0.003355038867170146,1.27906553765935,-1.3635896828218192,68.2014428967966,67.8538617605903,-1.562764309641267,-2.3669803188232237,-2.1680043800233193,-3.864526683274285,10.063878291364702,0.4302024841308665,1.206260532068157,2.0570661544799833,-0.6280663197396024,4.742198628699569,0.7144999173701905,3.399632391589776,-1.9116766357421895,94.94575097682723,34.01026013440337,1.342566237109792,12,-1.1896381378173828,-2.6733951568603445,-1.9951696395874023,-3.8191394805908203,0.9833221435546804,3,0.053873304833602864,5.11430983327747,47.10272216796875,-1.1739108532135223,47.08516311645508,-2.428553694214363,45.17120361328125,0.053873304833602864
8018,2011-12-23,47.69973754882813,47.7172966003418,47.24319458007813,47.41000747680664,1249141.0,0.009288550932943451,1.9189144756155838,2.2000753142923895,66.81682602478057,68.07533948945215,-1.952441451878279,-2.4911438302562416,-2.563373940158506,-4.281874157312835,8.986889685098454,0.47410202026366477,1.2292133403201078,2.215101814270028,-0.2620028977646882,4.692206526304744,0.9765494582526699,3.453654170287386,-2.0251255432129014,99.34641358119379,40.333452925255514,1.2385523560173595,12,-1.4618091583252024,-2.945566177368171,-2.4341535568237376,-4.2581233978271555,0.43020248413084516,4,0.04767158234833091,1.27906553765935,47.2607536315918,5.11430983327747,47.10272216796875,-1.1739108532135223,47.08516311645508,0.04767158234833091
8019,2011-12-27,47.79631423950195,47.88410949707031,47.41878890991211,47.6031608581543,1380012.0,0.0020246797076179934,1.5238144500537947,0.6666666666666503,67.11312237088993,68.20035046641878,-1.8791417510982953,-2.323057467869212,-2.6378069116963374,-4.330939888763822,8.695936171424485,0.4653205871582031,1.2805203767334774,2.0680437088012695,-0.30479007786289714,4.440877495465436,0.8816268154691826,3.2544606021333564,-1.7540190068359394,95.59476846455239,38.46321975405078,1.1864168933320847,12,-1.4749794006347656,-2.9587364196777344,-2.730466842651367,-4.354700088500977,0.9394187927246094,1,0.02534894202226634,1.9189144756155838,47.69973754882813,1.27906553765935,47.2607536315918,5.11430983327747,47.10272216796875,0.02534894202226634
8020,2011-12-28,47.23441696166992,47.84899139404297,47.05004501342773,47.8314323425293,1430470.0,-0.011756079663725272,1.5277774425200876,-3.090887545917763,61.11869516585172,67.11200714134198,-1.1090518519897046,-1.4889996981953146,-2.0394599852922966,-3.7316064058063176,8.234273708814277,0.7989463806152415,1.211022922046709,1.2848997116088867,-0.7419862884767525,3.311785711694526,0.2714567115660671,2.2983427116517063,-0.8237588761230512,57.225414653258454,2.7687058671184204,1.0134430000428183,12,-0.9043025970458984,-2.396839141845703,-2.168569564819336,-3.7928028106689453,1.1676902770996094,2,0.028624513909825122,1.5238144500537947,47.79631423950195,1.9189144756155838,47.69973754882813,1.27906553765935,47.2607536315918,0.028624513909825122
8021,2011-12-29,47.7172966003418,47.84899139404297,47.34855270385742,47.47146606445313,1539131.0,0.010223046450720918,-1.0357217674671217,-0.4117658334611137,68.71587334846141,66.87196027409827,-1.2806665577461729,-1.8408400543947465,-2.499906028385851,-4.135310803033917,9.022136690275644,0.6145744323730469,1.207281626472799,1.624671363830565,-0.4795622170904039,3.728904944751534,0.5725545733700841,2.676788154291046,-1.0119482324902407,82.07548716603405,24.933532037860104,1.0521167904604833,12,-1.2993850708007812,-2.879718780517578,-3.0992116928100586,-4.27568244934082,0.4565391540527344,3,0.010119593377559744,1.5277774425200876,47.23441696166992,1.5238144500537947,47.79631423950195,1.9189144756155838,47.69973754882813,0.010119593377559744
8022,2011-12-30,47.41878890991211,47.954345703125,47.39244842529297,47.67339706420898,1908964.0,-0.006255754447487938,-2.657124413436949,-1.0357059727200792,61.26658629480596,65.98008447627123,-0.6607582998242094,-1.4427427066380858,-2.1658377926682704,-3.774681187652412,9.571516127821521,0.5618972778320312,1.2191881775829359,1.2159791946411147,-0.9252398908699746,3.357198280152204,0.1453696518855736,2.286588737396656,-0.4776883162167991,40.776690838068944,-12.341768901177169,1.070609542755543,12,-0.9262523651123047,-2.546092987060547,-2.9192285537719727,-3.977174758911133,0.50921630859375,4,0.014256568353245402,-1.0357217674671217,47.7172966003418,1.5277774425200876,47.23441696166992,1.5238144500537947,47.79631423950195,0.014256568353245402
8023,2012-01-03,47.81387329101562,48.27919387817383,47.761192321777344,48.1913948059082,2898755.0,0.008331810874674606,-1.145451672789035,1.482755004195203,70.59725317170758,66.27872601427357,-0.7600200246329436,-1.7068317754604863,-2.520320627194799,-4.076818684555143,9.94131776914273,0.8604049682617188,1.2437587441672804,1.4723453521728445,-0.7106170496975182,3.655307754043207,0.3808641512376596,2.5638265531080293,-0.6701236754343682,62.14286157646745,7.622585188514407,1.0914812009351826,1,-0.7287101745605398,-2.7787532806396413,-3.652327537536614,-4.372259140014641,0.0965728759765696,1,0.008997440586175909,-2.657124413436949,47.41878890991211,-1.0357217674671217,47.7172966003418,1.5277774425200876,47.23441696166992,0.008997440586175909
8024,2012-01-04,47.761192321777344,47.92800521850586,47.52414321899414,47.8314323425293,2141434.0,-0.0011017925470634404,2.0666956332826416,0.1860556762491755,73.64217119345682,66.9883608087107,-0.3367232614929563,-1.5751812304260113,-2.4576641291443693,-3.9584504420512943,9.97230702279234,0.40386199951171875,1.279512427109367,1.3182598114013686,-0.9330508605645349,3.569570483367272,0.1926044754184133,2.443915147384324,-0.39035385367758124,57.85689014133488,-0.2611895857222919,1.1256553359829524,1,-0.4389781951904297,-2.335378646850586,-3.6742734909057617,-4.319578170776367,-0.3424034118652344,2,0.0077206554789777115,-1.145451672789035,47.81387329101562,-2.657124413436949,47.41878890991211,-1.0357217674671217,47.7172966003418,0.0077206554789777115
8025,2012-01-05,48.11237716674805,48.25285339355469,47.63827896118164,47.79631423950195,2999101.0,0.007352932954535429,1.058822777692583,-4.499755607451258,79.14689535832723,68.51320731389754,-0.5887922024732788,-1.8365977549116863,-2.806191537398149,-4.247827759901227,10.110908174469028,0.6145744323730469,1.324648877008471,1.552675628662108,-0.7934644711228032,3.898815728447019,0.37960557876965595,2.72574567855456,-0.5882339477539062,82.07507726613161,16.810170992098094,1.1730700498924538,1,-0.4960460662841797,-2.6646156311035156,-4.025458335876465,-4.67076301574707,-0.5004386901855469,3,0.012956247481143768,2.0666956332826416,47.761192321777344,-1.145451672789035,47.81387329101562,-2.657124413436949,47.41878890991211,0.012956247481143768
8026,2012-01-06,48.1826171875,48.28797149658203,47.70851516723633,48.12115859985352,2486551.0,0.0014599158239161358,3.2580907396246515,0.19445047915608343,79.21258786523995,69.7366678659468,-0.5472936428339708,-1.8123698031037065,-2.8562039653404696,-4.263775643982143,11.147176879986693,0.5794563293457031,1.4161984396450435,1.5039516448974624,-0.920680409547721,3.9285836993426457,0.2916356176748707,2.716267672120054,-0.6584739685058594,88.23544446148341,15.408853442753582,1.2123160272225917,1,-0.5136089324951172,-2.177349090576172,-4.150570869445801,-4.741003036499023,-0.5531158447265625,4,0.004555378351810857,1.058822777692583,48.11237716674805,2.0666956332826416,47.761192321777344,-1.145451672789035,47.81387329101562,0.004555378351810857
8027,2012-01-09,47.99824523925781,48.1913948059082,47.72607421875,48.07726287841797,2132891.0,-0.0038265241492531077,2.0286274704538685,-1.2857054186582084,74.5000065174037,70.59035458734937,-0.27637033254516297,-1.492951430409775,-2.617950155538175,-4.026894174855144,12.239446834009534,0.4653205871582031,1.3797934730756936,1.185251235961914,-1.21809031393623,3.588592785860058,-0.016419538987157978,2.386922010910986,-0.3599662780761719,62.069189394355575,-13.040491873764282,1.2016707749490738,1,-0.3292369842529297,-1.488149642944336,-4.216418266296387,-4.556631088256836,-0.7726097106933594,0,0.0036582694692577356,3.2580907396246515,48.1826171875,1.058822777692583,48.11237716674805,2.0666956332826416,47.761192321777344,0.0036582694692577356
8028,2012-01-10,47.989463806152344,48.24407577514648,47.76997375488281,48.103599548339844,3083843.0,-0.00018295321134542686,1.3999806893888695,1.4444337163271217,78.01040053746735,71.80116327252463,-0.24827838698779203,-1.4054891054371268,-2.6094700914644022,-3.9632987750729285,13.07814582131989,0.47410202026366477,1.3664570084966385,1.0807718276977525,-1.351176425990701,3.512720081386206,-0.13520229914647075,2.2967459545419757,-0.2809486389160156,60.9195287490074,-18.887136323087972,1.2159741268442266,1,-0.32045555114746094,-1.4661979675292969,-4.1044769287109375,-4.547849655151367,-0.719928741455071,1,-0.0012806683545109054,2.0286274704538685,47.99824523925781,3.2580907396246515,48.1826171875,1.058822777692583,48.11237716674805,-0.0012806683545109054
8029,2012-01-11,47.94556427001953,48.08604049682617,47.761192321777344,47.93678665161133,2243488.0,-0.0009147744661232027,1.2424194546483918,-0.07690508021390374,63.611018245061025,72.07808805910345,-0.20225006384283262,-1.2281810480920683,-2.5615766206994266,-3.844377692996254,14.312181429808096,0.3248481750488281,1.3225635362632175,0.9122016906738253,-1.4602724549899975,3.284675836337648,-0.27403538215808254,2.098438763505733,0.3424072265625,47.29703545824452,-29.326391650118694,1.18623707283191,1,-0.1273021697998047,-1.4222984313964844,-3.9552221298217773,-4.503950119018555,-0.31606292724609375,2,-0.0007324578104778157,1.3999806893888695,47.989463806152344,2.0286274704538685,47.99824523925781,3.2580907396246515,48.1826171875,-0.0007324578104778157
8030,2012-01-12,48.25285339355469,48.28797149658203,47.8314323425293,48.00702285766602,2344632.0,0.006409125186316977,1.8888781606420855,28.00651890482318,66.66659296144633,71.85039023832398,-0.39099929017375956,-1.3618968461134386,-2.853576766587068,-4.072694925838647,15.774453675609623,0.4565391540527344,1.2696535259675628,1.064969253540042,-1.194290573120405,3.324229080200489,-0.06466065979017799,2.194599166870262,-0.49166107177734375,93.93947373618343,18.467111169770433,1.129629913330222,1,-0.4126434326171875,-1.7295875549316406,-4.179103851318359,-4.811239242553711,-0.96575927734375,3,-0.01728528832978793,1.2424194546483918,47.94556427001953,1.3999806893888695,47.989463806152344,2.0286274704538685,47.99824523925781,-0.01728528832978793
8031,2012-01-13,48.24407577514648,48.261634826660156,47.72607421875,47.919227600097656,2039038.0,-0.00018190879483581668,1.97561544249335,1.32143134242665,64.89360718668598,72.253392559644,-0.33485325814050526,-1.1463684889370072,-2.782878929697155,-3.9895217725904857,17.10392016979464,0.5355606079101562,1.2050176444269738,0.8876226425170799,-1.1350043759146402,2.9102496609488,-0.12369086669878016,1.89893615173294,0.04389572143555398,92.18794552539623,18.386577710219626,1.0113135092158587,1,-0.33801841735839133,-1.7208099365234304,-4.170326232910149,-4.802461624145501,-1.0008811950683452,4,-0.013102899960820258,1.8888781606420855,48.25285339355469,1.2424194546483918,47.94556427001953,1.3999806893888695,47.989463806152344,-0.013102899960820258
8032,2012-01-17,48.86742782592773,49.03424072265625,48.20017623901367,48.28797149658203,2683598.0,0.012920799927571114,-1.2093052629451677,1.783775849313638,66.75057376035464,71.82598373616032,-0.817024814293049,-1.538108896510245,-3.343149571060273,-4.5561074096721725,18.782171094402724,0.8340644836425781,1.2371501346526657,1.3138719558715763,-0.46484726230779927,3.092591174050952,0.42451234678188854,2.203231564961264,-1.1413536071777273,87.24834367563983,15.989290948641369,0.8893596090896871,1,-0.588235855102532,-1.971027374267571,-4.841965675353997,-5.425813674926751,-1.6330108642578054,1,-0.025332343817316305,1.97561544249335,48.24407577514648,1.8888781606420855,48.25285339355469,1.2424194546483918,47.94556427001953,-0.025332343817316305
8033,2012-01-18,49.60491561889648,49.622474670410156,48.85864639282226,48.97278213500977,3069605.0,0.01509160243906793,1.289476091381027,1.0909078939572374,71.914820840883,71.6340559192077,-1.4234237391036828,-2.0509156084670224,-4.041650210960022,-5.238833136604214,20.79187544455608,0.7638282775878977,1.1966408925264886,1.8419654846191307,0.13781166968644953,3.546119299551812,0.9898885771527901,2.6940423920854712,-1.8788414001464773,99.07408524933079,29.617165015686524,0.8520769074663388,1,-0.9745388031005788,-2.414398193359368,-5.384106636047356,-6.163301467895501,-2.3529396057128764,2,-0.0479646031173907,-1.2093052629451677,48.86742782592773,1.97561544249335,48.24407577514648,1.8888781606420855,48.25285339355469,-0.0479646031173907
8034,2012-01-19,49.95610046386719,50.01755905151367,49.47322082519531,49.74539184570313,2149635.0,0.007079637987266851,2.26316631983352,0.33332931024077833,84.7532789145071,72.25698742544989,-1.5986317043885947,-2.1346948982628646,-4.33424527743599,-5.5213027817409,22.76015567479601,0.5443382263183594,1.2606317766775277,1.9539054870605455,0.4500394156119043,3.4577715585091866,1.2019724513362249,2.705838522784866,-2.154170227050784,97.31795791236543,25.22683712529667,0.751933035724322,1,-1.0930633544921875,-2.5680408477783203,-5.667250633239746,-6.514486312866211,-2.4495162963867188,3,-0.05377852502945224,1.289476091381027,49.60491561889648,-1.2093052629451677,48.86742782592773,1.97561544249335,48.24407577514648,-0.05377852502945224
8035,2012-01-20,49.85952758789063,50.13169479370117,49.50834274291992,49.964881896972656,2924724.0,-0.0019331548115211206,1.8400013903854844,-0.4999999999999831,80.3482433812683,72.38317137167527,-1.3724950895584698,-1.917950897152842,-4.1835254754258315,-5.366112246010495,23.80804061886574,0.62335205078125,1.2386885890394908,1.7186143875122113,0.06640409133085257,3.37082468369357,0.8925092394215355,2.544719535602887,-1.9246596221923937,88.68619562683678,17.12033323792612,0.826105148090679,1,-0.9306430816650462,-2.414400100708015,-5.294118881225593,-6.4179134368896555,-1.9754180908203196,4,-0.04472618079235069,2.26316631983352,49.95610046386719,1.289476091381027,49.60491561889648,-1.2093052629451677,48.86742782592773,-0.04472618079235069
8036,2012-01-23,49.7629508972168,50.10535430908203,49.40298461914063,49.97365951538086,2606032.0,-0.0019369756463013532,1.9629713071884607,2.000000000000135,85.22423992296052,73.5747528611816,-1.1490035635795053,-1.6989647347868981,-4.062809632733035,-5.220977755618108,24.765297275627216,0.7023696899413991,1.210144427395548,1.4890262603759794,-0.23790405083368427,3.215956571585643,0.6255611047711511,2.3524914159808077,-1.6523367852783224,80.90911963597294,5.223556660452729,0.8634651556048306,1,-0.8340663909912109,-2.3178234100341797,-4.945128440856934,-6.32133674621582,-2.0719947814941406,0,-0.049753013765595044,1.8400013903854844,49.85952758789063,2.26316631983352,49.95610046386719,1.289476091381027,49.60491561889648,-0.049753013765595044
8037,2012-01-24,49.806846618652344,49.94732284545898,49.21861267089844,49.35030746459961,2738384.0,0.0008820964320668256,-1.0243952841435755,-2.166684770801651,83.48077075894177,74.18257177467873,-1.0162377755836403,-1.625682978642601,-4.02325276146226,-5.221875767644278,25.58411681016299,0.7287101745605398,1.1213550540572612,1.4056173324584975,-0.3811807013930988,3.192415366310094,0.5122183155326994,2.2990163493842957,-1.534546052172857,74.48265322633823,-2.7955146669016955,0.8933990169257996,1,-0.8779621124267578,-2.3529396057128906,-4.982439041137695,-6.365232467651367,-1.6330108642578125,1,-0.05147188012529469,1.9629713071884607,49.7629508972168,1.8400013903854844,49.85952758789063,2.26316631983352,49.95610046386719,-0.05147188012529469
8038,2012-01-25,49.97365951538086,50.035118103027344,49.22739028930664,49.40298461914063,3510512.0,0.003349196105622232,1.32911489871907,1.250002088921182,85.79548891113461,76.64751295979802,-0.9744692908065531,-1.7005950254835867,-4.114275542692752,-5.346807797660844,26.207818581717046,0.8077278137207031,1.0330899026790163,1.4587341308593764,-0.42677763147359826,3.344245893192351,0.5159782496928855,2.4014900120258673,-1.5526074107236383,82.69210683533939,2.8351158218688965,0.9427558811664889,1,-1.0447750091552734,-2.431955337524414,-5.179981231689453,-6.532045364379883,-2.1773452758789062,2,-0.054813727477129315,-1.0243952841435755,49.806846618652344,1.9629713071884607,49.7629508972168,1.8400013903854844,49.85952758789063,-0.054813727477129315
8039,2012-01-26,49.00790023803711,49.46444320678711,48.84986877441406,49.21861267089844,4397907.0,-0.019325366337170302,-1.3333454026692544,-0.36923375156251503,62.08532562363314,76.13848325559655,0.1763776470037115,-0.6739674148124521,-3.109840301364031,-4.339171414735347,26.474064664516867,1.1237907409667969,0.980830510854922,0.4323955535888686,-1.4336562635326118,2.298447370710349,-0.500630354971868,1.3654214621496052,-0.4499967182563722,12.328620362296629,-64.46986050403251,0.9330259085607397,1,-0.07901573181152344,-1.4266891479492188,-4.214221954345703,-5.171201705932617,-1.1676902770996094,3,-0.03582941150967045,1.32911489871907,49.97365951538086,-1.0243952841435755,49.806846618652344,1.9629713071884607,49.7629508972168,-0.03582941150967045
8040,2012-01-27,48.58647918701172,49.22739028930664,48.55136108398438,48.99034118652344,3338523.0,-0.008599043194638,-1.8518530438841256,1.9166500715100385,54.978350499951084,75.03678806818156,0.7264995401812939,-0.15395288367337656,-2.6391249479640067,-3.8617773448105766,27.033582166144853,0.6760292053222585,0.9079755292425418,-0.05662860870361186,-1.812845243304153,1.6995880258969294,-0.9347369260038789,0.8214797085966552,1.5452156066894531,2.259862041877944,-70.07256803478704,0.8781083173002706,1,0.5794563293457031,-0.5750656127929688,-3.7928009033203125,-4.376646041870117,-1.2818260192871094,4,-0.02222624560579256,-1.3333454026692544,49.00790023803711,1.32911489871907,49.97365951538086,-1.0243952841435755,49.806846618652344,-0.02222624560579256
8041,2012-01-30,48.20017623901367,48.35820770263672,47.89288711547852,48.27919387817383,4139468.0,-0.007950832298655564,2.9260057933697503,0.1956550486445641,52.37113198875867,73.43907231578201,1.235887215138817,0.28499278721712784,-2.229643168514528,-3.414170140074148,27.2463882589724,0.693592071533196,0.9555540820868487,-0.46707553863525675,-2.182504806900347,1.2483537296298337,-1.3247901727677984,0.3906390954972849,1.899911880493164,14.344350600901112,-56.837254070247866,0.8577146341325443,1,0.8121147155761719,0.04828834533691406,-2.9587364196777344,-3.7006149291992188,-0.5531158447265625,0,-0.006557377308664902,-1.8518530438841256,48.58647918701172,-1.3333454026692544,49.00790023803711,1.32911489871907,49.97365951538086,-0.006557377308664902
8042,2012-01-31,48.09481811523438,48.52502059936523,47.82265090942383,48.34943008422852,3566095.0,-0.0021858451980930615,1.3188438651176824,3.222216858163561,51.20966470326474,71.13849941160221,1.3635132996844845,0.4675665006474077,-2.059113950739629,-3.261656774599267,27.446093331418385,0.7023696899413991,0.9656349386092984,-0.6062351226806584,-2.2429187702097053,1.0304485248483886,-1.4245769464451783,0.21210670108386154,1.9169819641113222,12.301525039440996,-57.69226537176855,0.8183418237645231,1,0.8823547363281179,0.44776344299315696,-2.8050899505615305,-3.546968460083015,-0.15803146362305398,1,-0.008397204009464754,2.9260057933697503,48.20017623901367,-1.8518530438841256,48.58647918701172,-1.3333454026692544,49.00790023803711,-0.008397204009464754
8043,2012-02-01,48.24407577514648,48.70939254760742,48.24407577514648,48.51624298095703,3673275.0,0.0031034041870057205,-2.4193448918663853,1.0689489849427203,53.34650501421936,67.6488578671258,1.1185475118662893,0.37122389053288884,-2.114649167594372,-3.3580668032250856,27.440485809207814,0.6145744323730398,0.9953474147563526,-0.4784875869751062,-2.0769388047647723,1.11996363081456,-1.2777131958699428,0.32073802191973044,1.636375354003917,25.668585874075394,-45.24656541132697,0.7992256088948332,2,0.7330970764160227,0.34679412841797586,-2.9148387908935476,-3.656717300415025,0.0,2,-0.0014559304872854284,1.3188438651176824,48.09481811523438,2.9260057933697503,48.20017623901367,-1.8518530438841256,48.58647918701172,-0.0014559304872854284
8044,2012-02-02,48.12994003295898,48.51624298095703,48.12994003295898,48.36698913574219,3284193.0,-0.0023657980871985007,-2.259265219420215,0.8709686461939569,48.559686234120974,64.11679596188719,1.0576209392164913,0.5422006490168556,-1.9022223016991617,-3.1759303963705534,27.704266800452583,0.386302947998054,0.9666865658019574,-0.6110607147216882,-2.1708609241738444,0.9487394947304679,-1.3909608194477627,0.1688393900043863,1.6270430830078197,21.875169724421344,-44.22207771245196,0.7799001047260771,2,0.8340625762939524,0.46092987060547586,-2.633890151977532,-3.3757686614990163,0.05267715454102273,3,-0.006931772473195652,-2.4193448918663853,48.24407577514648,1.3188438651176824,48.09481811523438,2.9260057933697503,48.20017623901367,-0.006931772473195652
8045,2012-02-03,48.73573303222656,48.884986877441406,48.49868392944336,48.63915634155274,3307770.0,0.012586614461866041,-1.046521497499116,-0.4074121755362382,55.05413534424284,60.76456211980746,0.3080481200026739,-0.015281094010518359,-2.3825439825035915,-3.7191825049694742,27.838215744481364,0.755046844482429,0.8532146325860808,-0.03643550872802592,-1.5680030448613707,1.4951320274053188,-0.8022192767947018,0.72934825933865,0.9051901513476537,85.95041025548953,22.19701508000604,0.7657837680666734,2,0.19315147399902344,-0.14486312866210938,-3.1562767028808594,-3.8981552124023438,-0.38630294799803977,4,-0.01837508159971446,-2.259265219420215,48.12994003295898,-2.4193448918663853,48.24407577514648,1.3188438651176824,48.09481811523438,-0.01837508159971446
8046,2012-02-06,48.40210723876953,48.57770156860352,48.20895385742188,48.4196662902832,2564231.0,-0.006845609426586852,1.2105215015034676,-0.18181459098630717,44.91362235686087,56.47932340846514,0.47867584599972446,0.3537694016813404,-1.911150823099689,-3.328386277348372,27.776850809998244,0.5267791748046804,0.636872579661194,-0.38103580474853516,-1.8978910408165461,1.1358194313194758,-1.1394634227825406,0.37739181328547033,1.1297196083556642,54.54548718961524,-5.978354144438271,0.7584276180340039,2,0.5267772674560547,0.3380165100097656,-2.81826114654541,-3.5645294189453125,0.052677154541015625,0,-0.022673683722717608,-1.046521497499116,48.73573303222656,-2.259265219420215,48.12994003295898,-2.4193448918663853,48.24407577514648,-0.022673683722717608
8047,2012-02-07,48.17383575439453,48.28797149658203,47.97190475463867,48.24407577514648,3391942.0,-0.004716147651360081,3.000048277693292,4.000217249619409,32.397403545584865,50.54620281229295,0.5039390037626532,0.6280717393906485,-1.5191676723449916,-3.054906243022984,27.578913909260727,0.4302024841308594,0.4423253977356367,-0.6180868148803711,-2.117748937678222,0.8815753079174797,-1.3679178762793,0.13174424651855787,1.2554405364685834,22.115316324015392,-32.14699871917382,0.7498310613989256,2,0.4697113037109375,0.5882358551025391,-2.546091079711914,-3.3362579345703125,0.44776153564453125,1,-0.010934885127127703,1.2105215015034676,48.40210723876953,-1.046521497499116,48.73573303222656,-2.259265219420215,48.12994003295898,-0.010934885127127703
8048,2012-02-08,47.92800521850586,48.22651290893555,47.84899139404297,48.103599548339844,2478920.0,-0.005102988625236171,-1.2631693289273587,2.4999185358173386,24.39023920292017,46.35785987665818,0.4795023973887922,0.9160270575863265,-1.1110879595640029,-2.780818841614682,27.248251053847504,0.3775215148925781,0.22010007005675192,-0.8608444213867159,-2.3676647093952425,0.6459758666218107,-1.6142545653909792,-0.10743427738245259,1.4048735494708993,7.626850283526034,-39.48773149825788,0.7534101440042636,2,0.597015380859375,0.8999137878417969,-2.245388984680176,-3.055309295654297,0.44776153564453125,2,0.00018322133511361471,3.000048277693292,48.17383575439453,1.2105215015034676,48.40210723876953,-1.046521497499116,48.73573303222656,0.00018322133511361471
8049,2012-02-09,47.91044616699219,48.20017623901367,47.77875137329102,48.1826171875,3005252.0,-0.0003663630779878746,1.7428557241104883,1.549998913775499,24.88685469823318,43.01436034313397,0.3632120335511928,0.981122934379691,-0.9553101424815083,-2.7379022081860285,26.875285637319447,0.42142486572264914,-0.0020766826780231895,-0.8766475677490249,-2.3876814305334335,0.6343862950353838,-1.6321644991412256,-0.12113063635682408,1.331818929471396,11.904770115140144,-28.714025532775274,0.7555169313922026,2,0.42142295837402344,0.9174728393554688,-1.8503046035766602,-2.875326156616211,0.6584739685058594,3,0.006963608875430349,-1.2631693289273587,47.92800521850586,3.000048277693292,48.17383575439453,1.2105215015034676,48.40210723876953,0.006963608875430349
8050,2012-02-10,47.41878890991211,47.81387329101562,47.33977127075195,47.7172966003418,3571221.0,-0.010262005395783702,-1.0769217914438192,1.09676515109043,22.587264597035727,39.705041744053645,0.7507643980357273,1.4831312284686504,-0.32461794953748324,-2.221666535515709,26.266484344016362,0.5706748962402344,-0.2835782892518992,-1.326601600646974,-2.9421427687123227,0.28893956741837457,-2.1343721846796484,-0.5188310166142998,1.7063950886976684,6.383044287492721,-27.935582070297514,0.8077705840326734,2,0.6935901641845703,1.3169441223144531,-1.0447750091552734,-2.383668899536133,0.9394187927246094,4,0.016108135512255206,1.7428557241104883,47.91044616699219,-1.2631693289273587,47.92800521850586,3.000048277693292,48.17383575439453,0.016108135512255206
8051,2012-02-13,47.6119384765625,47.98068618774414,47.39244842529297,47.690956115722656,2339164.0,0.004073270766517201,-1.2711981736504898,0.26470888922966823,25.198410303714667,36.814902366325846,0.5200914929993061,1.3072170175073552,-0.43956920811243094,-2.3901266318252823,25.72789877158631,0.5882377624511719,-0.4249079120399699,-1.1018451690673814,-2.782120220696683,0.5784298825619203,-1.9419826948820358,-0.261707643252727,1.3347042492614918,28.703558425361575,-0.5125053469012926,0.8401375258146511,2,0.5004405975341797,1.1237945556640625,-1.0798921585083008,-2.5768184661865234,0.7462692260742188,0,0.01548963623963906,-1.0769217914438192,47.41878890991211,1.7428557241104883,47.91044616699219,-1.2631693289273587,47.92800521850586,0.01548963623963906
8052,2012-02-14,47.62950134277344,47.805091857910156,47.31343460083008,47.6119384765625,2378118.0,0.00036887526055218167,1.6666597699246877,-0.222265134691513,22.587333663441328,33.397216660683846,0.48006620832297386,1.2565822394580408,-0.3887218459872628,-2.3602175655111353,24.409707018638667,0.4916572570800781,-0.513915723121265,-1.022385978698729,-2.768734268710034,0.7239623113125759,-1.895560123704385,-0.149211833693073,1.1564542375433504,34.61551316438139,11.661334781331838,0.8731741450056535,2,0.4697093963623047,1.0930633544921875,-0.792363166809082,-2.5899925231933594,0.7023696899414134,1,0.017327140265396057,-1.2711981736504898,47.6119384765625,-1.0769217914438192,47.41878890991211,1.7428557241104883,47.91044616699219,0.017327140265396057
8053,2012-02-15,47.22563552856445,47.70851516723633,47.12906265258789,47.49780654907226,2680067.0,-0.008479320648404398,-1.4905722249549107,-15.496959165942254,26.004778398188805,30.891115790024717,0.8093897543596356,1.5526648743685527,0.08593238439727457,-1.8864942293846028,22.6154163938793,0.5794525146484375,-0.5778108626999341,-1.3072877883911147,-3.1037235118981954,0.489147935115966,-2.2055056501446586,-0.4090699266375708,1.3836175342139327,9.016119037273938,-14.650832320660541,0.8982178617535411,2,0.7813892364501953,1.4047431945800781,-0.13608360290527344,-2.186126708984375,1.053558349609375,2,0.029559406577604586,1.6666597699246877,47.62950134277344,-1.2711981736504898,47.6119384765625,-1.0769217914438192,47.41878890991211,0.029559406577604586
8054,2012-02-16,47.26953506469727,47.56804275512695,47.26953506469727,47.3748893737793,2881556.0,0.0009295700447751187,-4.666739083207234,0.387088635981371,30.263222587221634,28.136569928133476,0.7047150713951993,1.3672757571051406,0.09243091820304272,-1.8535437594949968,20.419401645652147,0.3424072265625,-0.6316618288170943,-1.1290599822998004,-2.8785829981102964,0.6204630335106955,-2.0038214902050484,-0.25429847439455244,1.1324913406544468,16.494660646456794,-9.472005000714873,0.8747615079052495,2,0.5838470458984304,1.3608436584472585,-0.1733980178833079,-2.2300262451171946,1.659351348876946,3,0.02340263529012998,-1.4905722249549107,47.22563552856445,1.6666597699246877,47.62950134277344,-1.2711981736504898,47.6119384765625,0.02340263529012998
8055,2012-02-17,47.62950134277344,47.82265090942383,47.33977127075195,47.40122985839844,3323146.0,0.0076151855012638325,-1.749972844387478,-2.1667028749367816,41.37935803448046,27.74387389231342,0.1914619804764186,0.8766201824315942,-0.21333045811125828,-2.144861275611852,17.861196386810487,0.5531158447265554,-0.7049528952109583,-0.6575923919677749,-2.2957863013614883,0.9806015174259386,-1.476689346664628,0.16150456272907832,0.5943101371913428,58.7629004515158,30.032041646561904,0.8190969546968553,2,0.07901573181152344,1.0008773803710938,-0.4587373733520508,-2.5899925231933594,1.3081626892089844,4,0.019723464790528222,-4.666739083207234,47.26953506469727,-1.4905722249549107,47.22563552856445,1.6666597699246877,47.62950134277344,0.019723464790528222
8056,2012-02-21,47.28709411621094,47.75241470336914,47.11149978637695,47.69973754882813,2704897.0,-0.007188973575396274,1.474585757419545,-1.807687165775432,38.61392527585972,28.43459852901063,0.401269224748134,1.079371998876418,0.17957129351161427,-1.7390246453455234,15.50584985913927,0.6409149169921875,-0.7571517854276664,-0.876206779479979,-2.416051483591538,0.6636379246315798,-1.6461291315357585,-0.10628442742419963,0.783452527921078,24.691563318027722,-5.864788276786843,0.769922352055778,2,0.3819122314453125,1.334503173828125,-0.10535621643066406,-2.2475852966308594,1.4047393798828125,1,0.022651287977084378,-1.749972844387478,47.62950134277344,-4.666739083207234,47.26953506469727,-1.4905722249549107,47.22563552856445,0.022651287977084378
8057,2012-02-22,47.24319458007813,47.62950134277344,47.19929885864258,47.19929885864258,2501586.0,-0.0009283618914056602,-18.601112366385678,-0.10637688126318885,35.459171514995205,29.66447989701897,0.3344450130912193,0.9711530381696534,0.29034645682087756,-1.6262603466609562,13.387083607165371,0.4302024841308594,-0.9030858665049664,-0.7919237136840778,-2.1744892644687255,0.5906418371005699,-1.4832064890764016,-0.10064093829175391,0.6739045668130714,18.518538385616583,-12.133272979346579,0.6912827753923226,2,0.4126434326171804,1.3784027099609304,-0.0285329818725657,-2.203685760498054,1.0711174011230398,2,0.023601560657982468,1.474585757419545,47.28709411621094,-1.749972844387478,47.62950134277344,-4.666739083207234,47.26953506469727,0.023601560657982468
8058,2012-02-23,47.23441696166992,47.4890251159668,47.1817398071289,47.1817398071289,2112959.0,-0.00018579646203498168,-10.666739083203726,1.2000521421742962,36.578960006037306,30.963602708997204,0.26204770734714344,0.8054891999410643,0.34265230052834283,-1.5542782495241312,11.085318889987564,0.30728530883789773,-0.976275327833406,-0.6637392044067383,-1.7483272855571599,0.4208488767436833,-1.2060332449819526,-0.12144516383152393,0.5537862875390047,17.28425524610565,-13.879681661302392,0.542294040575212,2,0.311676025390625,1.3871803283691406,0.3533792495727539,-1.8217735290527344,1.220367431640625,3,0.023234203820817756,-18.601112366385678,47.24319458007813,1.474585757419545,47.28709411621094,-1.749972844387478,47.62950134277344,0.023234203820817756
8059,2012-02-24,47.2519760131836,47.3748893737793,47.07638168334961,47.3748893737793,2002818.0,0.00037174273851903195,3.857204928462804,-2.3333333333328836,23.00327604875224,31.009826203632375,0.15786296760411034,0.6847428832132536,0.3898185439684312,-1.4942910532885705,9.467638496654915,0.2985076904296875,-0.9791722791057325,-0.5583839416503835,-1.5445436482629518,0.4277757649621847,-1.0514637949566676,-0.0653040883440994,0.42795468197221,23.52962224607773,-0.6751047059297903,0.49307985330628407,2,0.27655792236327414,1.3520622253417898,0.658471107482903,-1.5452156066894602,1.8612823486328054,4,0.02173915149503225,-10.666739083203726,47.23441696166992,-18.601112366385678,47.24319458007813,1.474585757419545,47.28709411621094,0.02173915149503225
8060,2012-02-27,47.50658416748047,47.73485565185547,46.80421447753906,47.14662170410156,2343606.0,0.005388307024997818,1.2795712990908326,-2.9285869464015843,33.2237095985799,31.901526125284065,-0.09273368894717748,0.363732296012131,0.21356904419448597,-1.6595525276410115,8.112599379871742,0.9306411743164062,-0.9234415874811219,-0.2497810363769517,-1.1732797722219743,0.6737176994680709,-0.7115304042994666,0.21196833154556316,-0.4302024841308594,74.07398467201737,51.48857246356489,0.4617493679225113,2,-0.19315147399902344,0.9613704681396484,0.6189641952514648,-1.6022815704345703,1.6154518127441406,0,0.029939055207159226,3.857204928462804,47.2519760131836,-10.666739083203726,47.23441696166992,-18.601112366385678,47.24319458007813,0.029939055207159226
8061,2012-02-28,47.88410949707031,47.919227600097656,47.41000747680664,47.7172966003418,2263649.0,0.00794680013740634,3.2963260971017525,0.4634174773743668,44.859852299429335,34.37625041817162,-0.4778416218424013,-0.04077669603098144,-0.070254995624353,-1.9566847660289994,7.883395272511858,0.5092201232910156,-0.8624082767000232,0.14354763031006001,-0.7585426390688781,1.0456378996889981,-0.3074975043794055,0.5945927649995255,-1.07989501953125,96.85043141494522,71.14020029640358,0.4510451346894679,2,-0.5223884582519531,0.5706748962402344,0.30289649963378906,-1.922739028930664,0.8340644836425781,1,0.022002174541359443,1.2795712990908326,47.50658416748047,3.857204928462804,47.2519760131836,-10.666739083203726,47.23441696166992,0.022002174541359443
8062,2012-02-29,47.690956115722656,48.08604049682617,47.62071990966797,47.85776901245117,2581202.0,-0.0040337678485902195,-2.0285898725063003,-1.0,45.71431330113947,36.566198740721696,-0.30737824015526627,0.12708472064728937,0.21458893198835938,-1.694940574623331,7.540590659172672,0.4653205871582031,-0.7418281134667879,-0.029412651062010298,-0.9160622373650895,0.8572369352410689,-0.4727374442135499,0.4139121420895293,-0.8867416381835938,69.17800269624401,39.479227925018435,0.44332479315154133,2,-0.24582862854003906,0.7287101745605469,0.4960498809814453,-1.7295856475830078,1.1237945556640625,2,0.020986733374404487,3.2963260971017525,47.88410949707031,1.2795712990908326,47.50658416748047,3.857204928462804,47.2519760131836,0.020986733374404487
8063,2012-03-01,48.17383575439453,48.33187103271485,47.805091857910156,47.93678665161133,2810027.0,0.01012518259227524,-1.1052695770160437,-1.4210478172379886,54.076088239877976,39.212072702127955,-0.717012502413219,-0.38085349042448513,-0.18494860425233384,-2.114696970736361,7.100995087595857,0.6409149169921946,-0.627977804657867,0.4569789886474638,-0.4214546852652745,1.335412662560202,0.01776215169109463,0.8961958256038329,-1.292711715698239,89.65505186457735,55.32170234724248,0.43921683695636926,3,-0.6057929992675781,0.24583053588867188,0.01756000518798828,-2.212465286254883,-0.26338958740234375,3,0.0029160274370267913,-2.0285898725063003,47.690956115722656,3.2963260971017525,47.88410949707031,1.2795712990908326,47.50658416748047,0.0029160274370267913
8064,2012-03-02,47.79631423950195,48.17383575439453,47.62950134277344,48.17383575439453,2047808.0,-0.0078366505174573,1.8837265699994947,-1.5925878244637197,56.05634457874974,40.84284898482454,-0.28710090367643915,-0.0312079734708135,0.2811714561370735,-1.6765879612604877,6.694212007642676,0.5443344116210938,-0.5105992098514278,0.09613876342773153,-0.7616954204557231,0.9539729473111862,-0.3327783285139958,0.5250558553694589,-0.7991304412841771,64.94259188045896,25.955329417595763,0.4289170919417271,3,-0.228271484375,0.3380146026611328,0.4389801025390625,-1.8349437713623047,-0.45654296875,4,0.013776588514944343,-1.1052695770160437,48.17383575439453,-2.0285898725063003,47.690956115722656,3.2963260971017525,47.88410949707031,0.013776588514944343
8065,2012-03-05,47.8402099609375,47.94556427001953,47.55048370361328,47.74363327026367,2711503.0,0.0009183913474077876,1.5714250245180192,-0.2558177133329965,53.84616373448102,42.535319924671356,-0.33298087547350974,-0.15350420905741657,0.26650898694625624,-1.6745864768823395,5.749586842204411,0.39508056640625,-0.3908247303712429,0.18481063842773438,-0.526386971200786,0.8960082480562548,-0.17078816638652228,0.540409443241991,-0.7362511839599577,46.666611492958786,6.11503915189293,0.355598804814259,3,-0.2721672058105469,0.17559242248535156,0.4148378372192383,-1.8788394927978516,0.1141357421875,0,0.02661042670837732,1.8837265699994947,47.79631423950195,-1.1052695770160437,48.17383575439453,-2.0285898725063003,47.690956115722656,0.02661042670837732
8066,2012-03-06,47.30465316772461,47.87532806396485,47.2519760131836,47.46268844604492,2562864.0,-0.011194699890535231,-3.7333082292966666,-1.6363708180274124,45.34002694518046,43.633192750247495,0.22945863133984545,0.3115940683406109,0.8251124746924887,-1.1001264912357414,5.0432544375352855,0.62335205078125,-0.3101134055508723,-0.2958734512329073,-0.9296241195743065,0.33787721710849183,-0.6127487854036033,0.021001882937788707,-0.10246141028807898,4.877988470015732,-34.91979875313378,0.31687533417069813,3,0.26338958740234375,0.539947509765625,1.2840213775634766,-1.343282699584961,0.96575927734375,1,0.038418690145686885,1.5714250245180192,47.8402099609375,1.8837265699994947,47.79631423950195,-1.1052695770160437,48.17383575439453,0.038418690145686885
8067,2012-03-07,47.64706039428711,47.82265090942383,47.09394073486328,47.2607536315918,3278042.0,0.007238341339243171,-1.02438455750665,-2.4444337163271217,56.1538821474249,45.80818409929056,-0.05546872319239782,-0.0762085780951054,0.5051113116122821,-1.414421969268723,4.787668410626315,0.7287101745605469,-0.29194087818708425,0.07287254333495952,-0.5015648444271505,0.6473099310970696,-0.21434615054609196,0.360091237216011,0.6848106384277415,44.681001861233085,0.9486637288433428,0.287218693881055,3,-0.07901763916015625,0.197540283203125,0.9833173751831055,-1.685689926147461,0.19314956665039062,2,0.022480160949325034,-3.7333082292966666,47.30465316772461,1.5714250245180192,47.8402099609375,1.8837265699994947,47.79631423950195,0.022480160949325034
8068,2012-03-08,47.93678665161133,48.033363342285156,47.63827896118164,47.85776901245117,1889487.0,0.006080674335975589,1.903206817289903,0.20454635225342654,59.09090909090902,49.81792110397465,-0.2627134206354498,-0.384981418263898,0.22746779779740933,-1.6694401748384777,4.63116225556759,0.3950843811035156,-0.22361558756045952,0.36215972900390625,-0.21342862703912147,0.937748085046934,0.07436555098239239,0.6499539070254201,0.37032577514649034,78.04887526140281,29.595898579237677,0.28779417802151536,3,-0.368743896484375,-0.09218597412109375,0.8230905532836914,-1.9754161834716797,0.08779525756835938,3,0.018315036970586673,-1.02438455750665,47.64706039428711,-3.7333082292966666,47.30465316772461,1.5714250245180192,47.8402099609375,0.018315036970586673
8069,2012-03-09,48.24407577514648,48.35820770263672,47.64706039428711,47.64706039428711,2308867.0,0.0064102987496517105,-1.3823416653887441,7.555469730616884,58.49515254226556,52.625859208828615,-0.4631821807974248,-0.7019854515697332,-0.06703216750261021,-1.9515174360929066,4.792572426914962,0.7111473083496094,-0.12596534041718144,0.6527673721313434,0.019728576504142836,1.285806167758544,0.3362479743177431,0.9692867699449437,-1.150135040283196,90.97248204694893,42.013331962727946,0.31651939781360083,3,-0.5180015563964773,-0.3994750976562429,0.5399456024169993,-2.282705307006829,0.526775360107429,4,-0.006915452369929409,1.903206817289903,47.93678665161133,-1.02438455750665,47.64706039428711,-3.7333082292966666,47.30465316772461,-0.006915452369929409
8070,2012-03-12,48.1826171875,48.37576675415039,48.13871765136719,48.20895385742188,1566695.0,-0.0012739095248278653,-3.1538101604278075,-0.04411388846292711,63.421070685357606,54.68821680726508,-0.33049915963162135,-0.6117325532059255,0.024879509067531558,-1.8548550396996575,4.964517234504398,0.23704910278320312,-0.027555618168975116,0.5531173706054702,-0.12654469339241103,1.2327794346033514,0.21328633860652957,0.8929484026044108,-1.0633911132812486,84.93168622385969,31.5436668450144,0.3398310319989391,3,-0.44776344299316406,-0.3380165100097656,0.5948190689086914,-2.2212467193603516,-0.21949005126953125,0,-0.017492738376335137,-1.3823416653887441,48.24407577514648,1.903206817289903,47.93678665161133,-1.02438455750665,47.64706039428711,-0.017492738376335137
8071,2012-03-13,48.34943008422852,48.49868392944336,47.92800521850586,48.35820770263672,3189314.0,0.0034620970479743995,2.9393819699543124,0.3332850521433251,65.98989193880466,56.94105887811677,-0.4742359230969697,-0.759396172859347,-0.12448107727090729,-1.9952300921549977,5.250135191266068,0.5706787109375,0.11952656717576104,0.6830556869506879,-0.06878611772288679,1.4348974916242625,0.30713478461390054,1.0589765892874752,-1.1799423828125057,89.37500848619855,30.271852606666144,0.3759209023367859,3,-0.5531177520752024,-0.6584720611572337,0.4104471206664968,-2.3880596160888743,-0.39508438110352273,1,-0.00817143822409605,-3.1538101604278075,48.1826171875,-1.3823416653887441,48.24407577514648,1.903206817289903,47.93678665161133,-0.00817143822409605
8072,2012-03-14,48.45478439331055,48.63915634155274,48.02458190917969,48.24407577514648,2405112.0,0.0021790186336940742,1.121224489795891,-24.005215123879434,67.16048826436145,58.39488110305937,-0.5138876184475194,-0.8429718282842558,-0.2011757534812375,-2.0652749455868076,5.523858792834664,0.614574432373054,0.22315173663533017,0.7471458435058622,-0.08271655034800318,1.5770082373597276,0.33221464657893307,1.1620770404327914,-1.2055449182128868,81.57896742817447,16.47606585793804,0.4149311969269322,3,-0.5882358551025391,-0.7330989837646484,0.37971973419189453,-2.4934139251708984,-0.14925384521484375,2,-0.003805030825142608,2.9393819699543124,48.34943008422852,-3.1538101604278075,48.1826171875,-1.3823416653887441,48.24407577514648,-0.003805030825142608
8073,2012-03-15,48.62159729003906,48.63915634155274,48.13871765136719,48.46356582641602,1901788.0,0.0034426506859361883,4.181877431714187,0.7499999999999409,68.48340890651578,59.77566602836671,-0.6822522032091172,-0.9484690283862847,-0.34953643646394994,-2.195590123689236,5.5250162442646324,0.500438690185554,0.2709717256670885,0.844160652160646,-0.047525895299003196,1.735847199620295,0.3983173784308178,1.290003925890474,-1.2611644656249936,98.23010550924289,26.717246212845453,0.44584327372982635,3,-0.7550487518310547,-0.8999118804931641,0.08121204376220703,-2.660226821899414,-0.73748779296875,3,-0.01607078690649355,1.121224489795891,48.45478439331055,2.9393819699543124,48.34943008422852,-3.1538101604278075,48.1826171875,-0.01607078690649355
8074,2012-03-16,48.37576675415039,48.726951599121094,48.20017623901367,48.50746154785156,4021923.0,-0.005055994652381268,-1.1818253635954274,-0.8333454027566938,61.7577091738111,60.65472663273672,-0.38619491380326565,-0.6487761638348246,-0.08603148952980888,-1.929601037262998,5.58883303334708,0.5267753601074219,0.3286181163880926,0.5430185317993192,-0.3532422106110289,1.4392792742096674,0.09488816059414518,0.9911489030044933,-0.9130360483652282,56.044003265867396,-14.519271074509298,0.44813037120517313,3,-0.4653205871582031,-0.6101837158203125,0.3007030487060547,-2.414396286010742,-0.3248443603515625,4,-0.0072595199732017335,4.181877431714187,48.62159729003906,1.121224489795891,48.45478439331055,2.9393819699543124,48.34943008422852,-0.0072595199732017335
8075,2012-03-19,48.56892013549805,48.83230972290039,48.147499084472656,48.2967529296875,1975596.0,0.003992771470254564,-1.4000026738146645,-2.0666512180285608,59.74999212479542,62.255833874916156,-0.5197696100015889,-0.8094426450091348,-0.27022306192024104,-2.107015672093965,6.183983471942376,0.6848106384277344,0.3264153442944888,0.6892009735107436,-0.25916162320952907,1.6375635702310163,0.21501967515060727,1.16338227187088,-0.9797673403792899,70.87379459879017,3.4854831073256207,0.47418129836013684,3,-0.6057949066162109,-0.7506580352783203,0.010973930358886719,-2.6075496673583984,-0.00878143310546875,0,0.0041576176532751585,-1.1818253635954274,48.37576675415039,4.181877431714187,48.62159729003906,1.121224489795891,48.45478439331055,0.0041576176532751585
8076,2012-03-20,48.35820770263672,48.5425796508789,48.1826171875,48.20017623901367,2049061.0,-0.004338421201737219,-2.727292477238091,0.5806410921272093,59.45273201659296,62.622372749268166,-0.16080445999700288,-0.5421678790218607,-0.05507693614129039,-1.8733590453908846,6.428277964705986,0.3863029479980469,0.3419072094065001,0.4249328613281236,-0.5032790919484071,1.3531448146046543,-0.03917311531014178,0.8890388379663889,-0.6198760761841626,41.30423489073915,-24.789538087048967,0.4641059766382665,3,-0.12291336059570312,-0.5399456024169922,0.06584835052490234,-2.006143569946289,0.4389839172363281,1,-0.008169876121871034,-1.4000026738146645,48.56892013549805,-1.1818253635954274,48.37576675415039,4.181877431714187,48.62159729003906,-0.008169876121871034
8077,2012-03-21,48.35820770263672,48.51624298095703,48.20017623901367,48.25285339355469,1498810.0,0.0,-2.000036208269969,0.6666666666666666,53.02593190839314,61.948486395655294,-0.05511574180996348,-0.4789045286382603,-0.04460806175997334,-1.8326587051932606,6.685774435416877,0.3160667419433594,0.366496162485781,0.36918220520019673,-0.517525157669958,1.2558895680703515,-0.07417147623488063,0.8125358866352741,-0.48859870461042476,31.64540949615281,-30.168108708548232,0.44335368143507714,3,-0.11852264404296875,-0.5399456024169922,0.06584835052490234,-1.9841957092285156,0.6496925354003906,2,-0.008351467490175346,-2.727292477238091,48.35820770263672,-1.4000026738146645,48.56892013549805,-1.1818253635954274,48.37576675415039,-0.008351467490175346
8078,2012-03-22,48.33187103271485,48.47234344482422,48.13871765136719,48.27919387817383,1998831.0,-0.0005446163365652179,1.000022868381033,0.5000000000000674,59.934840051007264,62.10845167440438,0.03705389979229068,-0.3859200759604917,-0.007609611203378108,-1.7926977964535027,6.8649386548926215,0.33362579345703125,0.4717323311515784,0.2879728317260799,-0.5357000717859464,1.1116457352381062,-0.12386362002992968,0.6998092834820895,-0.34673794770366584,27.848268351841572,-32.18272401123089,0.4118364517560115,3,0.048286437988274145,-0.5136089324951243,0.07901668548583274,-1.4047412872314524,0.5004386901855398,3,-0.0005449920323034041,-2.000036208269969,48.35820770263672,-2.727292477238091,48.35820770263672,-1.4000026738146645,48.56892013549805,-0.0005449920323034041
8079,2012-03-23,48.27919387817383,48.5425796508789,48.0684814453125,48.36698913574219,1922518.0,-0.0010899051374478885,1.1600173799696225,-1.6666666666664418,58.116921132335825,61.51910172406862,0.10642852507218947,-0.26597732702489907,0.05675226343677764,-1.7241812438711435,6.7927710336310065,0.47409820556639914,0.512143795193694,0.1839347839355483,-0.5556298780480518,0.9234994459191483,-0.18584754705625528,0.5537171149273519,0.5531158447265625,27.586361888400013,-32.725047567545786,0.3697823309918018,3,0.10096359252929688,-0.46093177795410156,0.03950786590576172,-0.8472366333007812,0.19314956665039062,4,-0.008183325970612887,1.000022868381033,48.33187103271485,-2.000036208269969,48.35820770263672,-2.727292477238091,48.35820770263672,-0.008183325970612887
8080,2012-03-26,48.92888641357422,48.98156356811523,48.61281967163086,48.66549682617188,2343720.0,0.013456988056590236,1.0000000000000386,-3.0000434499238815,78.81620106362978,62.94424718238252,-0.47636855323211336,-0.8470814272478435,-0.5833715167429858,-2.3503106478555793,7.629743205657677,0.7023696899413991,0.5368814332591896,0.76251220703125,-0.011444085512572144,1.5364684995750721,0.3755340607593425,1.1494903533031575,-0.8604049682617188,94.23084153927856,25.795957015506985,0.3869781462719098,3,-0.4258136749267578,-1.0359973907470703,-0.6870059967041016,-1.4837589263916016,-0.9043045043945312,0,-0.01794367467009872,1.1600173799696225,48.27919387817383,1.000022868381033,48.33187103271485,-2.000036208269969,48.35820770263672,-0.01794367467009872
8081,2012-03-27,48.93766403198242,49.02545928955078,48.68305587768555,48.83230972290039,1905889.0,0.00017939542572076306,1.4375135781012383,0.39999420676072106,75.97170106796548,63.92327082722741,-0.43910705214709367,-0.8146499382603167,-0.5819981240639436,-2.3122444572922873,8.202152238753428,0.3424034118652344,0.5460707122065003,0.7186120986938462,-0.11552854309644545,1.552752740484138,0.30154177779870395,1.1356824195889885,-0.8691825866699219,90.82577949981265,18.58536512088679,0.4170703208951458,3,-0.39069366455078125,-1.0228271484375,-0.7682161331176758,-1.4925365447998047,-1.1150131225585938,1,-0.007714412550282712,1.0000000000000386,48.92888641357422,1.1600173799696225,48.27919387817383,1.000022868381033,48.33187103271485,-0.007714412550282712
8082,2012-03-28,48.69183349609375,48.94644546508789,48.48990249633789,48.90254592895508,1949171.0,-0.005023340217628958,2.0587964678670465,-2.000036208269969,65.4675887938109,63.58817970359354,-0.1744614229336321,-0.5164713081635028,-0.3487594317642788,-2.024168821235321,8.304528810946719,0.45654296875,0.5390712416007943,0.4227376937866225,-0.3979878948086011,1.2434632823818461,0.012374899489010716,0.8331004880842343,-0.5850729370117165,65.13756348010492,-6.105059207049564,0.4103627942976105,3,-0.14486312866210938,-0.7769966125488281,-0.5465316772460938,-1.2467060089111328,-1.6681289672851562,2,0.00216377400920309,1.4375135781012383,48.93766403198242,1.0000000000000386,48.92888641357422,1.1600173799696225,48.27919387817383,0.00216377400920309
8083,2012-03-29,48.31431198120117,48.62159729003906,48.02458190917969,48.47234344482422,2164442.0,-0.007753281973308046,1.6153961847943248,0.749986422144577,51.39858652519779,62.43716607596984,0.17309003374666787,-0.13479718359012338,-0.0122512832661954,-1.6229909176218342,7.660633843357943,0.6672515869140625,0.49803208901362694,0.03819236755371236,-0.7815043906918362,0.8578891257992609,-0.37165601156905836,0.4480407466764831,0.7111473083496094,28.94760913810057,-38.155250215906364,0.4098483791227726,3,0.2107086181640625,-0.39947509765625,-0.17559432983398438,-0.8691844940185547,-1.2906074523925781,3,0.01435575150290469,2.0587964678670465,48.69183349609375,1.4375135781012383,48.93766403198242,1.0000000000000386,48.92888641357422,0.01435575150290469
8084,2012-03-30,48.45478439331055,48.884986877441406,48.43722534179688,48.52502059936523,3396042.0,0.0029074699886864064,-7.500108624810919,0.44444444444439946,55.25422380767922,61.93763626295693,0.05029396009808096,-0.23548262938619047,-0.20427183616077116,-1.731460246975928,7.479988016365235,0.5706748962402344,0.4439344954215798,0.1457412719726534,-0.6452031259376625,0.9366856698829693,-0.249730926982501,0.5412134709278078,0.5506573486328108,42.982536379366856,-20.961871708518906,0.3954721989551574,3,0.0702362060546875,-0.539947509765625,-0.3709392547607422,-1.0096569061279297,-1.316944122314446,4,0.007791291083362406,1.6153961847943248,48.31431198120117,2.0587964678670465,48.69183349609375,1.4375135781012383,48.93766403198242,0.007791291083362406
8085,2012-04-02,49.113258361816406,49.33274841308594,48.103599548339844,48.37576675415039,3300366.0,0.013589452037614747,1.0895510773171642,-10.500162937215922,62.39318672748758,62.26435345305633,-0.5842898276811965,-0.8365850537776822,-0.9045919226472492,-2.3560202419111533,7.766734180029464,1.2291488647460938,0.38208733534836625,0.7405628204345689,-0.0951520581618368,1.5762776990309746,0.32270538113636604,1.1584202597327717,-1.0886764526367188,83.22155087948491,21.56474114061629,0.41785743929820407,4,-0.43459320068359375,-1.0447769165039062,-1.0469722747802734,-1.668130874633789,-2.3353843688964844,0,-0.013049733175318545,-7.500108624810919,48.45478439331055,1.6153961847943248,48.31431198120117,2.0587964678670465,48.69183349609375,-0.013049733175318545
8086,2012-04-03,49.12203598022461,49.3064079284668,48.73573303222656,49.3064079284668,3532267.0,0.00017872197245671906,5.190474219978483,-0.24999870686756773,61.17648411921515,63.169970365369885,-0.5289486619858934,-0.7401771493679661,-0.9528630069120823,-2.34534823000547,8.633421752864407,0.5706748962402344,0.36993906089578843,0.6584712982177763,-0.07754136170762393,1.3944839581431765,0.2904649682550797,1.0264776281804728,-1.0712907409667949,83.89253720897682,23.733112084247495,0.3680063299626988,4,-0.4433708190917969,-0.90869140625,-1.2313423156738281,-1.6769084930419922,-2.1158905029296875,1,-0.02234137997632535,1.0895510773171642,49.113258361816406,-7.500108624810919,48.45478439331055,1.6153961847943248,48.31431198120117,-0.02234137997632535
8087,2012-04-04,48.71817398071289,48.9552230834961,48.56892013549805,48.9552230834961,2298160.0,-0.008221605465911552,2.259265219420215,1.2857113299677618,51.49865211878403,62.23261615067841,-0.07672402994864314,-0.26557158068925446,-0.5954167614930697,-1.8953093134024215,9.090277238420569,0.5531158447265625,0.3457129989047871,0.20105361938476562,-0.4337156211281581,0.8358228598976893,-0.11633100087169623,0.5184382396412275,-0.6417886779785107,53.02016749871693,-2.2275882107210236,0.3173846202564621,4,-0.039508819580078125,-0.5048294067382812,-0.8099212646484375,-1.2730464935302734,-1.5715522766113281,2,-0.018381704364445084,5.190474219978483,49.12203598022461,1.0895510773171642,49.113258361816406,-7.500108624810919,48.45478439331055,-0.018381704364445084
8088,2012-04-05,48.81475067138672,48.85864639282226,48.49868392944336,48.63915634155274,1487990.0,0.001982354484633575,1.7333478166414145,-0.7407508730145437,57.14291034631728,62.12439273000968,-0.10907089652343416,-0.3088350608561896,-0.7436216699795324,-1.9502861217062133,9.746283059452024,0.35996246337889914,0.3413924969403155,0.2537321090698228,-0.33155819086013594,0.8390224089997815,-0.03891304089515302,0.5463772590347986,-0.7132381064453099,57.857200494081575,2.5982106354071064,0.29264514996497765,4,-0.13608551025390625,-0.6014060974121094,-0.8823537826538086,-1.3696231842041016,-1.9315185546875,3,-0.03669067480514587,2.259265219420215,48.71817398071289,5.190474219978483,49.12203598022461,1.0895510773171642,49.113258361816406,-0.03669067480514587
8089,2012-04-09,47.91044616699219,48.261634826660156,47.84899139404297,48.103599548339844,2214444.0,-0.018525230426396533,-1.61114731938108,-1.0999978275510427,41.299270028841974,57.955844837255476,0.8240875959402132,0.5999531016747568,0.12861612862604943,-1.0228158909382472,9.807878351037076,0.96575927734375,0.3463458773206085,-0.6338909149169893,-1.2736949585378667,0.005913128703888049,-0.9537929367274316,-0.3139888931065471,1.42230224609375,4.141835365257945,-47.1119819296385,0.31990202181043925,4,0.6804237365722656,0.3028984069824219,0.08340835571289062,-0.4565391540527344,-1.2818260192871094,0,-0.018508315182306,1.7333478166414145,48.81475067138672,2.259265219420215,48.71817398071289,5.190474219978483,49.12203598022461,-0.018508315182306
8090,2012-04-10,47.33977127075195,47.86655044555664,47.21685791015625,47.85776901245117,3036232.0,-0.011911283277370122,1.4262147955040814,2.68179484141091,37.71185075470465,53.70475035800428,1.2802756796962882,1.1639213645637625,0.673517619507848,-0.424768903406445,10.211617423168846,0.6935882568359375,0.31688842993910527,-1.1624235153198228,-1.9869204039594663,-0.33792662668017925,-1.5746719596396446,-0.750175071000001,1.9633020019531244,5.882288507986118,-44.70384337409995,0.4122484443198217,4,0.9350318908691406,0.8735733032226562,0.5114145278930664,0.2019329071044922,-0.5179977416992116,1,-0.0042655677105185585,-1.61114731938108,47.91044616699219,1.7333478166414145,48.81475067138672,2.259265219420215,48.71817398071289,-0.0042655677105185585
8091,2012-04-11,47.954345703125,48.00702285766602,47.38367080688477,47.6119384765625,2826542.0,0.012982201136082505,1.7843037025676842,-0.6610206937182413,45.75646170594488,51.51462512601917,0.5716657307729776,0.5462364066265337,0.05223340254693909,-1.0193344785656109,10.982739093510506,0.6672515869140696,0.31133316942130307,-0.528094863891603,-1.3862475674154169,0.3300578396322109,-0.9571712156535099,-0.09901851212969603,1.2652789550781236,42.42421582525405,-10.121658638143856,0.4290763517619082,4,0.32045745849609375,0.2589988708496094,-0.16242313385009766,-0.3731346130371094,-1.8437232971191406,2,-0.024533161550954308,1.4262147955040814,47.33977127075195,-1.61114731938108,47.91044616699219,1.7333478166414145,48.81475067138672,-0.024533161550954308
8092,2012-04-12,48.27041244506836,48.2967529296875,47.8402099609375,47.98068618774414,1559861.0,0.006590992689172737,1.6666666666666667,0.8461452762923352,49.39129212612876,51.29159241501149,0.21180774611253383,0.22730268838789414,-0.26361221516987143,-1.2921832596309315,11.302861117875079,0.45654296875,0.18762937475064234,-0.20280952453613565,-1.0661585979245203,0.660539548852249,-0.6344840612303244,0.2288650121580531,0.8691015432128921,64.17114908744524,8.150018015737558,0.4316745366941915,4,0.004390716552734375,-0.05706787109375,-0.5640907287597656,-0.2589988708496094,-2.625110626220703,3,-0.026191343801177824,1.7843037025676842,47.954345703125,1.4262147955040814,47.33977127075195,-1.61114731938108,47.91044616699219,-0.026191343801177824
8093,2012-04-13,47.8402099609375,48.23529434204102,47.8402099609375,48.20895385742188,1817047.0,-0.00891234324174106,-1.1428660100968688,-1.2727320605661865,45.95466775594916,50.25830840926371,0.6344004672750287,0.6281707266337833,0.15700520517437155,-0.8082089825734187,11.640282934217314,0.4302024841308594,0.06479161858606375,-0.5939426422119141,-1.4987457166251374,0.3108604322013093,-1.0463441794185258,-0.14154110500530237,1.2223977842187495,57.7233934324309,-1.8162830182358434,0.4524015372066111,4,0.43459320068359375,0.43459320068359375,-0.13388824462890625,0.40825462341308594,-1.5715522766113281,4,-0.014498018662590817,1.6666666666666667,48.27041244506836,1.7843037025676842,47.954345703125,1.4262147955040814,47.33977127075195,-0.014498018662590817
8094,2012-04-16,48.02458190917969,48.217735290527344,47.8314323425293,47.96312713623047,1868757.0,0.003853911769884144,-1.3783878998543848,-0.16665976992468437,40.884922813801076,47.86850130774299,0.4275480292925522,0.4386286179344694,-0.03132751290765157,-0.9352284853238473,11.822214645343019,0.3863029479980469,-0.009620153336889814,-0.39201145172118856,-1.3150326435517883,0.5310097401094112,-0.8535220476364884,0.0694991441941113,0.9641958425765651,74.7965297010117,18.833535474958268,0.46151059591529925,4,0.23705101013183594,0.25022125244140625,-0.31826019287109375,0.4433727264404297,-1.5276565551757812,0,-0.023765949584712676,-1.1428660100968688,47.8402099609375,1.6666666666666667,48.27041244506836,1.7843037025676842,47.954345703125,-0.023765949584712676
8095,2012-04-17,48.770851135253906,48.86742782592773,48.1913948059082,48.28797149658203,2097469.0,0.015539317499640104,1.000000000000021,7.85747982619491,48.536209965782746,46.46402640180606,-0.41616353522908156,-0.30750259383236767,-0.7924969646205753,-1.6102516569166525,11.68142295021337,0.8428459167480398,0.0028010424903044395,0.3441612243652372,-0.5902234468654939,1.2785458955959683,-0.12303111125012833,0.8113535599806028,0.14704982283834767,93.49107101537997,40.20556977389324,0.4671923356153668,4,-0.6848106384277344,-0.4960479736328125,-0.9855136871337891,-0.30289649963378906,-2.379280090332024,1,-0.04392441258832824,-1.3783878998543848,48.02458190917969,-1.1428660100968688,47.8402099609375,1.6666666666666667,48.27041244506836,-0.04392441258832824
8096,2012-04-18,47.96312713623047,48.47234344482422,47.94556427001953,48.37576675415039,2551930.0,-0.016561613755384674,-1.3529251399313336,-0.8545392782658155,44.179543055768846,45.65079206147104,0.23454637367767361,0.4944563917818101,0.0013891769566782841,-0.7285262215390347,11.367157252265253,0.825286865234375,-0.027429326445258084,-0.44380874633789347,-1.4007227655960932,0.5131052729203063,-0.9222657559669898,0.03464826329120285,0.9043006896972585,12.71190809337957,-37.46026436450753,0.47845700962909976,4,0.07901573181152344,0.311676025390625,-0.1733999252319336,0.5048274993896484,-1.2993888854980469,2,-0.023796480240663276,1.000000000000021,48.770851135253906,-1.3783878998543848,48.02458190917969,-1.1428660100968688,47.8402099609375,-0.023796480240663276
8097,2012-04-19,47.954345703125,48.45478439331055,47.74363327026367,47.89288711547852,2431082.0,-0.00018308716778470124,-2.951209690238759,-0.14894010409442585,46.94484645395237,44.51767385120827,0.13810794596624731,0.4969068321774728,0.0033044030544857605,-0.6322862428063587,11.157655707711891,0.711151123046875,-0.14428648444609138,-0.4323970794677763,-1.4104520020971378,0.5456578431615853,-0.9214245407824606,0.05663038184690805,0.9130821228027273,18.750084861980593,-32.69793323337504,0.4890274613146821,4,0.08779716491699219,0.32045745849609375,-0.2107105255126953,0.5136089324951172,-1.7032470703125,3,-0.03844747061159448,-1.3529251399313336,47.96312713623047,1.000000000000021,48.770851135253906,-1.3783878998543848,48.02458190917969,-0.03844747061159448
8098,2012-04-20,48.3055305480957,48.45478439331055,48.01580429077149,48.25285339355469,2381763.0,0.0073233163714674365,1.4999945688184604,0.8571162559742782,48.77697769764473,45.34853025885303,-0.3273280658915638,0.1514103300380043,-0.34288235123732136,-0.8940638413889772,11.112290313863557,0.5004386901855469,-0.2580601000978646,-0.07989521026611612,-1.0583321084297808,0.8985416878975485,-0.5691136593479484,0.4093232388157162,0.49587448120116306,50.00000000000031,-2.414793726547714,0.4892184490818313,4,-0.26338768005371094,-0.030727386474609375,-0.51141357421875,0.16242408752441406,-1.8700599670410156,4,-0.05507089352013994,-2.951209690238759,47.954345703125,-1.3529251399313336,47.96312713623047,1.000000000000021,48.770851135253906,-0.05507089352013994
8099,2012-04-23,47.88410949707031,48.11237716674805,47.54170227050781,47.91044616699219,1913292.0,-0.008724074577874719,1.6530760636316881,-0.49996379173003114,39.5209506836128,45.54954136206504,0.10053676867410388,0.5709899842978672,0.07930895815471217,-0.39823625290748765,11.55548287429235,0.7638282775878906,-0.3253439135114178,-0.4815620422363267,-1.484671662690431,0.5215475782177776,-0.9831168524633753,0.019992767990721916,0.8539136474609279,25.827911754634975,-21.752732464857665,0.5015548102270515,4,0.2414398193359375,0.39069366455078125,-0.08999252319335938,0.5838451385498047,-1.7822647094726562,0,-0.03373669949616542,1.4999945688184604,48.3055305480957,-2.951209690238759,47.954345703125,-1.3529251399313336,47.96312713623047,-0.03373669949616542
8100,2012-04-24,48.05092239379883,48.2967529296875,47.919227600097656,48.033363342285156,1628998.0,0.003483679627345193,-2.0714274630293437,-0.6667149478563151,41.10788372281562,45.033032697272894,0.050522139971285185,0.3531351665149103,-0.06892941085243365,-0.4870947910891701,10.897999328863214,0.4126434326171875,-0.42537579467581565,-0.2708509445190401,-1.2466531585785674,0.7049512695404871,-0.7587520515488038,0.2170501625107235,0.6262541413574141,54.717128077323515,11.245152544782549,0.4879011070297636,4,0.1536426544189453,0.22388076782226562,-0.2129077911376953,0.41703224182128906,-2.2651443481445312,1,-0.032340628699262464,1.6530760636316881,47.88410949707031,1.4999945688184604,48.3055305480957,-2.951209690238759,47.954345703125,-0.032340628699262464
8101,2012-04-25,48.56013870239258,48.63037872314453,48.103599548339844,48.28797149658203,2123096.0,0.01059743045972139,1.553169460031616,15.500108624809906,48.710585844954075,44.95739866603127,-0.4064702539700349,-0.19585621327443903,-0.5594978276949689,-0.9472675314916472,9.885956510107274,0.5794563293457031,-0.3802919762922343,0.2572416305541978,-0.6823296878335512,1.1968129489419468,-0.2125440286396767,0.7270272897480723,-1.3432807922363281,93.54812712428607,49.165447261034984,0.46978565919387366,4,-0.3555736541748047,-0.2853355407714844,-0.6694450378417969,-0.09218406677246094,-3.8542556762695312,2,-0.04465736127240205,-2.0714274630293437,48.05092239379883,1.6530760636316881,47.88410949707031,1.4999945688184604,48.3055305480957,-0.04465736127240205
8102,2012-04-26,48.79719161987305,48.90254592895508,48.1913948059082,48.46356582641602,1858848.0,0.004881635922279415,1.6129199545881396,1.2258118771636948,49.85994568217072,45.39131843561144,-0.6268626667292807,-0.4475577770657253,-0.7753299889756349,-1.1391481038266633,9.46961904926359,0.711151123046875,-0.25667335092200716,0.48902664184570455,-0.4608512769021047,1.4389045605935138,0.014087682471803475,0.9639656012196056,-1.5520632934570315,92.25816217549624,47.53182325793043,0.4749389593739039,4,-0.5750675201416016,-0.5223884582519531,-0.7704133987426758,-0.3292369842529297,-3.5381927490234375,3,-0.043720822824397154,1.553169460031616,48.56013870239258,-2.0714274630293437,48.05092239379883,1.6530760636316881,47.88410949707031,-0.043720822824397154
8103,2012-04-27,49.00790023803711,49.15715408325195,48.73573303222656,48.75329208374024,1617380.0,0.00431804805090974,-1.909098090849243,0.7631548857737378,59.8425283054242,47.49771904579178,-0.7314335467723936,-0.6362617237492572,-0.9489120781113769,-1.300196838070704,10.126280805809328,0.4214210510253906,-0.2032860341505227,0.6650558471679702,-0.3350822172426291,1.6651939115785694,0.1649868149626741,1.1651248793732663,-1.6964752075195335,90.7608605817026,39.21128278549313,0.5000690322052994,4,-0.6584720611572266,-0.7330970764160156,-0.9789266586303711,-0.5399456024169922,-3.5206298828125,4,-0.05625218774594509,1.6129199545881396,48.79719161987305,1.553169460031616,48.56013870239258,-2.0714274630293437,48.05092239379883,-0.05625218774594509
8104,2012-04-30,48.83230972290039,49.0693588256836,48.66549682617188,48.80596923828125,2091660.0,-0.0035829022317597214,-1.6285799411568755,0.1034549922090404,64.40680462478828,49.26111845234796,-0.4796588838661151,-0.45422620081972553,-0.7388851722530774,-1.0865380201025943,10.428186186043094,0.40386199951171875,-0.1953936696493841,0.4705890655517564,-0.5524334099778585,1.4936115410813713,-0.040922172213051056,0.9821003033165638,-1.41014094921875,73.75899419133168,15.753988941535155,0.5115112377648058,4,-0.4828815460205078,-0.5575065612792969,-0.7330999374389648,-0.36435508728027344,-2.2212486267089844,0,-0.04908305905345456,-1.909098090849243,49.00790023803711,1.6129199545881396,48.79719161987305,1.553169460031616,48.56013870239258,-0.04908305905345456
8105,2012-05-01,48.47234344482422,49.03424072265625,47.84899139404297,48.5425796508789,2979738.0,-0.007371477616332389,1.2499927584508879,-2.666473569876631,55.25846605677393,50.492109896904076,-0.18605450442599647,-0.15255937602357506,-0.35955990374930025,-0.6909110381247601,9.914247571824557,1.1852493286132812,-0.13688937249929722,0.14266853332519247,-0.8195789525300441,1.104916019180429,-0.33845520960242226,0.6237922762528072,-0.9460755525683595,47.650957784018175,-11.815783117286301,0.48112374292761756,5,-0.12291526794433594,-0.197540283203125,-0.37313365936279297,-0.0043888092041015625,-1.8086051940917969,1,-0.04890414798956211,-1.6285799411568755,48.83230972290039,-1.909098090849243,49.00790023803711,1.6129199545881396,48.79719161987305,-0.04890414798956211
8106,2012-05-02,48.02458190917969,48.25285339355469,47.84899139404297,48.05970001220703,3360506.0,-0.009237464166637954,-1.0909288408745286,0.5000000000000506,47.569434229553316,50.56150853863751,0.3032288950547084,0.22005013894462166,0.11379523175759232,-0.21015105799077816,9.37253507627774,0.62335205078125,-0.0691850180137763,-0.25022029876708984,-1.145017714133374,0.6445771165991943,-0.6976190064502319,0.1971784089160522,-0.40046084546406036,13.422681795250885,-43.5715324988785,0.4473987076831437,5,0.3248462677001953,0.25022125244140625,0.1733989715576172,0.4433727264404297,-0.8955192565917969,2,-0.04661787306673992,1.2499927584508879,48.47234344482422,-1.6285799411568755,48.83230972290039,-1.909098090849243,49.00790023803711,-0.04661787306673992
8107,2012-05-03,47.82265090942383,48.1826171875,47.67339706420898,48.1826171875,2397709.0,-0.004204742482458945,1.8292657079576076,10.25016293721486,49.818183829065156,50.677198108795345,0.5414541280784704,0.37044370663107173,0.34091628988475264,0.031789599521928835,9.326874622858213,0.5092201232910227,-0.108782917494338,-0.40737514495849325,-1.2983722987614925,0.483622008844506,-0.8528737218599929,0.03812343194300638,1.334503173828125,10.059183767913677,-44.907766757325234,0.4454985769014984,5,0.5267772674560547,0.4521522521972656,0.4082527160644531,0.6453037261962891,-1.1237907409667969,3,-0.06517346537739921,-1.0909288408745286,48.02458190917969,1.2499927584508879,48.47234344482422,-1.6285799411568755,48.83230972290039,-0.06517346537739921
8108,2012-05-04,47.023704528808594,47.49780654907226,46.953468322753906,47.44512557983398,2577215.0,-0.016706442771824537,1.0666507353740158,1.1707236946684414,40.80644957833022,50.8200313193195,1.273359285952182,1.0839017463254663,1.156571238730109,0.8543098299077414,9.80233243159474,0.8691825866699219,-0.07504824548749411,-1.1167692184448228,-2.1140103696101207,-0.11952806727952492,-1.6153897940274717,-0.6181486428621739,2.1037744140624994,3.319463174367358,-47.10929015280425,0.4986205755826494,5,1.031606674194336,1.1194038391113281,1.2071990966796875,1.4442501068115234,0.12291717529296875,4,-0.03752800158222025,1.8292657079576076,47.82265090942383,-1.0909288408745286,48.02458190917969,1.2499927584508879,48.47234344482422,-0.03752800158222025
8109,2012-05-07,47.023704528808594,47.17295837402344,46.59350204467773,46.92712783813477,2129702.0,0.0,1.933329471173843,-0.22916911824607428,31.401849728258227,49.741583097702005,1.2722684390024526,1.0688643167583507,1.1730582341245892,0.8880761609584198,10.507275672212755,0.5794563293457102,-0.06340159354756736,-1.072432136535646,-2.184923163341189,0.04005889026989706,-1.6286776499384175,-0.5161866231328744,2.0168139892578125,17.625913335677964,-26.225708748872492,0.5562455134027717,5,0.85162353515625,0.9394207000732422,1.1962242126464844,1.4442501068115234,-0.17559432983398438,0,-0.0326736098097653,1.0666507353740158,47.023704528808594,1.8292657079576076,47.82265090942383,-1.0909288408745286,48.02458190917969,-0.0326736098097653
8110,2012-05-08,47.1378402709961,47.49780654907226,46.6812973022461,46.81299209594727,2334608.0,0.00242719588622764,-1.7761197901467063,3.363629181972835,39.692957381447975,48.73962437953467,1.1342719872209273,0.9895599980355883,1.0688676431680832,0.8133394092056037,9.962539000658206,0.8165092468261577,-0.09070278611450533,-0.9481998443603459,-2.092796019095239,0.1963963303745473,-1.520497931727789,-0.37590175699290285,1.7558572586669854,32.80427780932463,-14.367239715695703,0.572298087367446,5,0.7374877929687429,0.8252849578857351,1.0820884704589773,1.3301143646240163,0.6409111022949219,1,-0.011175292965826089,1.933329471173843,47.023704528808594,1.0666507353740158,47.023704528808594,1.8292657079576076,47.82265090942383,-0.011175292965826089
8111,2012-05-09,46.77787399291992,47.067604064941406,46.40913009643555,46.6812973022461,2538945.0,-0.007636460983505566,-1.0548059353256631,0.29729793205488847,36.49191411379375,47.25428753860389,1.3576037686518703,1.3247915941709465,1.4226306485603573,1.2156375799420402,9.81952992177596,0.728710174560554,-0.02989253729945318,-1.249342536926271,-2.5347036630584654,0.03601858920592349,-1.8920230999923646,-0.6066619738601773,1.977811807644045,20.792025966371913,-28.73639135741708,0.6426805630660956,5,1.0052680969238281,1.07989501953125,1.5956993103027344,1.6900806427001953,1.5452156066894602,2,-0.002439951465190049,-1.7761197901467063,47.1378402709961,1.933329471173843,47.023704528808594,1.0666507353740158,47.023704528808594,-0.002439951465190049
8112,2012-05-10,47.00614547729492,47.32221221923828,46.86567306518555,47.15539932250977,2006576.0,0.004879902930380098,-1.122457303988508,-1.5454437729590687,34.64730253052282,44.45481800805929,0.9482759522151767,1.0508243399377335,1.1969073915168948,1.0306140335472023,10.121982106954471,0.5443382263183594,0.014523919155791987,-0.9578577041625991,-2.315196517669861,0.39948110934466285,-1.6365271109162336,-0.27918829740896456,1.5618158669387725,54.83864185850976,5.148052509645986,0.6786694067536319,5,0.7330989837646484,0.7769966125488281,1.439859390258789,1.4618091583251953,1.3696212768554688,3,0.0026149171357252587,-1.0548059353256631,46.77787399291992,-1.7761197901467063,47.1378402709961,1.933329471173843,47.023704528808594,0.0026149171357252587
8113,2012-05-11,47.14662170410156,47.480247497558594,46.80421447753906,46.93590927124024,1791761.0,0.0029884651332343637,-1.8518461897443736,-1.411772223074056,40.66668726489062,41.81702719029289,0.5766531331646974,0.901966250920637,1.0450972413061663,0.9267913041904734,10.336973371044465,0.6760330200195312,-0.03634290919909233,-0.7827020645141616,-2.1879542871777815,0.6225501581494584,-1.4853281758459715,-0.08007595318235161,1.2486331403082787,67.74203721223633,14.411982751925315,0.7026261113318101,5,0.5750637054443359,0.6365203857421875,1.2993831634521484,1.3081626892089844,1.5539932250976562,4,-0.009497213574595875,-1.122457303988508,47.00614547729492,-1.0548059353256631,46.77787399291992,-1.7761197901467063,47.1378402709961,-0.009497213574595875
8114,2012-05-14,46.88323211669922,47.19051742553711,46.54082489013672,46.82177352905274,2024231.0,-0.005586605739334005,-1.0844996297633545,0.29167043829314915,35.57485591491093,39.629959396752554,0.5973037247976549,1.1335840018748655,1.3060291231487184,1.2296000568038252,10.668042310879422,0.6496925354003906,-0.1300352037962753,-0.9890241622924805,-2.4687172497873675,0.49066892520240657,-1.7288707060399275,-0.2491776185450334,1.353132747872678,43.548477521987735,-9.209302486035085,0.7398465437474444,5,0.44775962829589844,0.8999099731445312,1.5627727508544922,1.5364341735839844,1.6769065856933594,0,0.005617991241447129,-1.8518461897443736,47.14662170410156,-1.122457303988508,47.00614547729492,-1.0548059353256631,46.77787399291992,0.005617991241447129
8115,2012-05-15,46.62862014770508,47.10272216796875,46.45302963256836,46.88323211669922,3022564.0,-0.00543076826188893,-1.1449324643430623,-4.142821674632718,24.537093844479728,37.070810465077706,0.6290290811681842,1.285378573883392,1.553758993889332,1.4919903499452403,11.393266032370466,0.6496925354003906,-0.3305892094942138,-1.1365245819091783,-2.652043300732636,0.3789941369142795,-1.8942839413209072,-0.37876522249744937,1.461565935415912,20.491689430066206,-25.98664915434392,0.7577593594117285,5,0.6672534942626953,1.1545219421386719,1.7734870910644531,1.791046142578125,1.2554893493652344,1,0.004707195936192399,-1.0844996297633545,46.88323211669922,-1.8518461897443736,47.14662170410156,-1.122457303988508,47.00614547729492,0.004707195936192399
8116,2012-05-16,46.82177352905274,47.00614547729492,46.67251968383789,46.91835021972656,2803421.0,0.004142378237567579,1.451623754327442,0.37930931155889036,23.653427002078075,34.16361526207915,0.2763787098276893,1.0565009684407585,1.3730913171411743,1.3075370693306496,12.632916291450025,0.37752532958984375,-0.5575638225031128,-0.886303520202631,-2.455440290910026,0.6828332505047641,-1.6708719055563321,-0.10173513484892993,1.1339280751334115,35.89734067639952,-4.5922816209354025,0.7845683853536982,5,0.13169479370116477,0.9613685607910085,1.42230033874511,1.3125553131103445,1.202808380126946,2,0.020438735487977144,-1.1449324643430623,46.62862014770508,-1.0844996297633545,46.88323211669922,-1.8518461897443736,47.14662170410156,0.020438735487977144
8117,2012-05-17,46.11062240600586,46.88323211669922,46.11062240600586,46.80421447753906,3030423.0,-0.015188470436849566,-1.2278504683177411,7.181775091836054,15.909176599859109,31.397251597804583,0.8036521547201616,1.7101215804876873,2.077683437632878,2.020817997281455,13.836232490621866,0.7726097106933594,-0.7334605214012768,-1.5052684783935533,-3.22307925053331,0.21254229374620337,-2.3641738644634316,-0.646363092323675,1.7213534775602426,0.0,-32.720746855242595,0.8589053860698785,5,0.6935920715332031,1.5232658386230469,2.133451461791992,1.9578590393066406,1.2291488647460938,3,0.04798172477748541,1.451623754327442,46.82177352905274,-1.1449324643430623,46.62862014770508,-1.0844996297633545,46.88323211669922,0.04798172477748541
8118,2012-05-18,45.645301818847656,46.286216735839844,45.47848892211914,46.26865768432617,3923058.0,-0.010091396794886798,1.453332560901428,0.8987355695986712,14.89369212189689,29.563011863764434,1.1766180681588096,2.0721669685371964,2.52156255171041,2.478574873536296,15.334237359841785,0.8077278137207031,-0.8562731949259614,-1.8375776290893526,-3.73330292215266,0.05814766397395488,-2.7854402756210064,-0.8897149825576989,2.01453871696242,9.743581745016689,-17.051377260057656,0.9478626465316555,5,0.8428459167480469,1.6725196838378906,2.5987720489501953,2.4231796264648438,1.7032508850097656,4,0.05981918897456562,-1.2278504683177411,46.11062240600586,1.451623754327442,46.82177352905274,-1.1449324643430623,46.62862014770508,0.05981918897456562
8119,2012-05-21,46.26865768432617,46.34767150878906,45.38191223144531,45.60140609741211,2179590.0,0.013656517552505854,1.3404424476061052,-1.0704183980074538,27.056751756836647,28.158989016585394,0.48600396778891763,1.3929999783281488,1.8736602235241264,1.849661238432219,16.118555142664675,0.96575927734375,-0.9769079206844964,-1.1334491729736342,-3.0937548982191103,0.8268565522718418,-2.1136020355963723,-0.1532963103508962,1.1294206578409955,51.530702726668146,26.243100254492774,0.9801528626227388,5,0.16242218017578125,1.000875473022461,2.006145477294922,1.7998237609863281,1.562774658203125,0,0.0525616554831867,1.453332560901428,45.645301818847656,-1.2278504683177411,46.11062240600586,1.451623754327442,46.82177352905274,0.0525616554831867
8120,2012-05-22,46.496925354003906,46.6812973022461,46.11940383911133,46.286216735839844,2009196.0,0.00493352695111926,-1.0645156769030493,0.31578586292849137,33.333361078741575,27.80803867935737,0.17574297256450677,1.09867087875201,1.6249737836164613,1.6260786383191856,17.08512504197967,0.5618934631347727,-0.9789437899037523,-0.8274816513061509,-2.802639988013958,1.147676685401656,-1.8150608196600544,0.16009751704775255,0.618889732662204,68.648583903068,40.13094919589798,0.9875791683539025,5,-0.06584548950195312,0.7726078033447266,1.7712926864624023,1.5715560913085938,1.0711174011230469,1,0.0443731135484855,1.3404424476061052,46.26865768432617,1.453332560901428,45.645301818847656,-1.2278504683177411,46.11062240600586,0.0443731135484855
8121,2012-05-23,46.39157104492188,46.496925354003906,45.93503189086914,46.26865768432617,2531541.0,-0.0022658338864325334,2.368443921012612,0.583333333333367,34.05091307331216,27.741773184111743,0.24645493535219032,1.089068635130701,1.7028864043797043,1.72784273954408,18.830354262251685,0.5618934631347656,-0.9391739803718195,-0.8244075775146413,-2.75144268653478,1.1026275315054974,-1.7879251320247107,0.13910997699542804,0.48149764201331635,67.25141146757102,34.89530556103888,0.963517554510071,5,0.03950881958007102,0.8779621124267507,1.7888507843017507,1.676910400390618,2.475856781005845,2,0.0321726214165754,-1.0645156769030493,46.496925354003906,1.3404424476061052,46.26865768432617,1.453332560901428,45.645301818847656,0.0321726214165754
8122,2012-05-24,46.66373825073242,46.84811019897461,46.26865768432617,46.54082489013672,3180999.0,0.005866738281982142,1.3571400861232883,0.9999999999999422,45.45453669636829,28.27375645427593,-0.08872047275119854,0.6839392391154817,1.4024779248902561,1.4583978330893643,20.210396814620662,0.5794525146484375,-0.9611014717397453,-0.44556770324707173,-2.2353697622877533,1.3442343557936098,-1.3404687327674125,0.44933332627326905,-1.2818260192871094,87.42516683794929,49.27300017029184,0.8949010295203411,5,-0.37752342224121094,0.6057949066162109,1.494734764099121,1.4047431945800781,2.291484832763679,3,0.029162765553312875,2.368443921012612,46.39157104492188,-1.0645156769030493,46.496925354003906,1.3404424476061052,46.26865768432617,0.029162765553312875
8123,2012-05-25,46.2510986328125,46.73397827148438,46.1457405090332,46.53204727172852,1828778.0,-0.00884283243024242,-1.3928402399000963,-2.285745321374317,41.16468701632059,28.894848798877007,0.20509861625160397,0.9269835500361694,1.7761213858310043,1.865079537366931,21.283452288500605,0.588237762451179,-0.9470218265848231,-0.7203672409057589,-2.307683479501037,0.8669489976895193,-1.514025360203398,0.0732908783918802,-0.839862442016603,59.281653679541044,17.76747266863248,0.7936581192976391,5,-0.00878143310546875,1.0184345245361328,1.907374382019043,1.8173828125,2.914836883544922,4,0.023538308713106026,1.3571400861232883,46.66373825073242,2.368443921012612,46.39157104492188,-1.0645156769030493,46.496925354003906,0.023538308713106026
8124,2012-05-29,46.43547058105469,46.75153732299805,46.08428573608398,46.66373825073242,2166378.0,0.003986325810461544,2.304323185763842,0.8124889679425177,42.09487761189922,30.845713661923618,-0.05528115587049598,0.5837697360789775,1.5620167478956546,1.676602468321633,22.581546634692863,0.6672515869140696,-0.9402296225467452,-0.41615333557128764,-1.754280874559079,0.9219742034165037,-1.0852171050651833,0.25291043392260804,-0.9954969100952127,54.80786102825057,11.68829954662057,0.6690637694938966,5,-0.2414417266845703,0.8340625762939453,1.7230024337768555,1.6330108642578125,3.143108367919922,1,0.019663462249379426,-1.3928402399000963,46.2510986328125,1.3571400861232883,46.66373825073242,2.368443921012612,46.39157104492188,0.019663462249379426
8125,2012-05-30,46.101844787597656,46.42668914794922,45.92625045776367,46.19842147827149,1949626.0,-0.007184718692032521,-1.2352720674055837,0.4230852788315624,42.34595553651346,32.92266127686088,0.21876935994011149,0.7701858588916295,1.8551932036706091,1.998534026616376,23.872203435434496,0.5092201232910156,-0.9920809231208665,-0.6312541961669922,-1.770021210310901,0.5075128179769166,-1.2006377032389466,-0.06187068909503779,-0.6337083860778776,19.04783580236696,-25.784962382254847,0.5693835070719537,5,0.030727386474609375,1.1676883697509766,2.0983314514160156,1.9666366577148438,2.563652038574226,2,0.037516666912143615,2.304323185763842,46.43547058105469,-1.3928402399000963,46.2510986328125,1.3571400861232883,46.66373825073242,0.037516666912143615
8126,2012-05-31,45.7857780456543,46.101844787597656,45.59262466430664,45.99648666381836,3156055.0,-0.0068558371882850855,1.4166591234136539,2.181775091835365,36.45225987647839,35.205226085374136,0.4161928941157669,0.959100814941948,2.133096837842402,2.2998283656694127,25.36689008740297,0.5092201232910156,-1.011815352553505,-0.8353807449340849,-1.8754850575734423,0.20472356770527256,-1.3554329012537636,-0.31532858861440616,-0.2900421681854226,15.384755619565018,-27.018185973455807,0.5200521563196769,5,0.32923316955566406,1.483755111694336,2.4539060592651367,2.282703399658203,2.9587364196777344,3,0.03892616409609784,-1.2352720674055837,46.101844787597656,2.304323185763842,46.43547058105469,-1.3928402399000963,46.2510986328125,0.03892616409609784
8127,2012-06-01,44.70588302612305,45.46971130371094,44.679542541503906,45.11852645874024,3411419.0,-0.023585817815620747,-2.396205997606204,1.9583604895358437,27.580631936575088,36.61488606478282,1.425809666963076,1.8904473237030572,3.1614934345149663,3.361465367419555,26.970420814637773,1.1062355041503906,-0.9968302919950105,-1.7594373703002901,-2.9627325391435733,-0.556142201457007,-2.3610849547219317,-1.1577897858786486,2.1422271728515625,1.2712621119704839,-36.35975159555907,0.6016475844216422,6,1.057943344116211,2.212465286254883,3.5338010787963867,3.362598419189453,3.9508323669433594,4,0.09308718490971213,1.4166591234136539,45.7857780456543,-1.2352720674055837,46.101844787597656,2.304323185763842,46.43547058105469,0.09308718490971213
8128,2012-06-04,45.25899887084961,45.30289840698242,44.83757781982422,44.907814025878906,2721185.0,0.012372327919422998,1.1199892246061334,-0.8510612727877678,35.8345914590288,37.590201587248615,0.9075753504632189,1.2631055539777236,2.5630936749378037,2.793262702011475,27.671060706216792,0.597015380859375,-0.986217261505729,-1.1180862426757798,-2.404887743073168,0.16871525772160822,-1.7614869928744739,-0.4746854924770858,1.5457399749755893,27.966109496079433,-8.548058176089661,0.6434007501986931,6,0.5048274993896484,1.6593494415283203,2.98946475982666,2.8094825744628906,3.4240570068359375,0,0.08166827161144208,-2.396205997606204,44.70588302612305,1.4166591234136539,45.7857780456543,-1.2352720674055837,46.101844787597656,0.08166827161144208
8129,2012-06-05,45.48727035522461,45.5662841796875,44.9780502319336,45.092185974121094,2338481.0,0.005043670652689292,1.1269974826717906,1.1250040733861244,40.00001336905545,38.33094073061683,0.6222433253564148,0.9632107581939096,2.29295535602931,2.5517795705395585,27.786863999521096,0.5882339477538991,-0.8612943228070762,-0.812993049621582,-2.1205378053534645,0.4945517061103004,-1.4667654274875233,-0.1592206717556408,1.274964564514164,46.23125562222164,7.372671692970037,0.65377237786594,6,0.27655601501464844,1.3871803283691406,2.824845314025879,2.5812110900878906,3.134326934814453,1,0.0808724096303195,1.1199892246061334,45.25899887084961,-2.396205997606204,44.70588302612305,1.4166591234136539,45.7857780456543,0.0808724096303195
8130,2012-06-06,46.611061096191406,46.63740158081055,45.42581176757813,45.42581176757813,2664121.0,0.024705609551656016,-1.0444471622691673,2.9999903446011658,48.4126870093617,39.92669339017789,-0.5404932940850173,-0.21298847976899538,1.1185483869956059,1.4162713124244135,27.86901300271918,1.2115898132324148,-0.6484310425748916,0.3371366500854478,-0.9196037872477234,1.593877087418619,-0.29123356858114136,0.965506868752037,0.10951997598267127,98.65462813765853,56.966827351307074,0.6283702186665864,6,-0.8472347259521484,0.24583053588867188,1.701054573059082,1.4574203491210938,2.414398193359375,2,0.06366552880354148,1.1269974826717906,45.48727035522461,1.1199892246061334,45.25899887084961,-2.396205997606204,44.70588302612305,0.06366552880354148
8131,2012-06-07,46.66373825073242,47.1378402709961,46.58472442626953,47.1378402709961,3337726.0,0.001130142788045685,1.3333199230787398,-0.40000193108598675,54.62554981758881,40.94569484809128,-0.615198157032232,-0.2894975100387214,1.0145405483818024,1.3522041508090865,27.373007334317567,0.5531158447265696,-0.5329621581452599,0.3955205917358384,-0.8525913980602766,1.6436325815319535,-0.2285354031622191,1.019576586633896,-1.9841957092285156,80.71421477651477,32.358878196948694,0.6240559948980576,6,-0.7550468444824219,-0.197540283203125,1.6483774185180664,1.4047431945800781,2.2212486267089844,3,0.04289751851177592,-1.0444471622691673,46.611061096191406,1.1269974826717906,45.48727035522461,1.1199892246061334,45.25899887084961,0.04289751851177592
8132,2012-06-08,47.12906265258789,47.19051742553711,46.496925354003906,46.53204727172852,2153052.0,0.009971862934666786,-1.078928412170274,-1.259255087180031,62.40826011475504,43.306091859028434,-1.1259841124630299,-0.7854094608427005,0.5101593105683548,0.8681267920729994,27.38161537825719,0.6935920715332031,-0.46140603425463667,0.8546991348266602,-0.4098151690169729,2.119213438670293,0.22244198290484007,1.4869562867484802,-2.4003541564941386,97.38817040607384,42.32496899345305,0.6322571519218174,6,-1.1940326690673828,-0.6979827880859375,1.1830530166625977,0.9394187927246094,2.071990966796882,4,0.0342771895263958,1.3333199230787398,46.66373825073242,-1.0444471622691673,46.611061096191406,1.1269974826717906,45.48727035522461,0.0342771895263958
8133,2012-06-11,46.69886016845703,47.41000747680664,46.64617919921875,47.41000747680664,2441447.0,-0.009128178239022011,1.148157684405894,-1.1911708326943862,53.71776317741421,44.59752358853011,-0.699105634738963,-0.41157371168817036,0.9076712097497222,1.2651087518716935,27.57705957134578,0.7638282775878906,-0.3958857508146565,0.44688472747802876,-0.767465569693563,1.6612350246496206,-0.16029042110776714,1.0540598760638247,-1.8716793151855455,70.75823146772736,14.618305616010993,0.607175148585797,6,-0.6540851593017578,-0.6101856231689453,1.613255500793457,1.3696212768554688,3.2133445739746094,0,0.04192511803386201,-1.078928412170274,47.12906265258789,1.3333199230787398,46.66373825073242,-1.0444471622691673,46.611061096191406,0.04192511803386201
8134,2012-06-12,47.14662170410156,47.17295837402344,46.57594299316406,46.89200973510742,2203851.0,0.00958827547459018,2.885739823470262,-0.35802985683097044,55.409390158069534,46.04901632425855,-1.1570589553431319,-0.8839095143056568,0.4272195697372325,0.7807857214081153,27.471367311826217,0.597015380859375,-0.40608138865459154,0.88147678375244,-0.3669335571787613,2.1298871246836413,0.25727161328683934,1.5056819542180406,-2.1644712534179646,86.72581683953509,30.839318924241667,0.6242051704655992,6,-1.101846694946289,-1.0579471588134766,0.9525880813598633,0.9218597412109375,2.4582939147949148,1,0.03258842559763564,1.148157684405894,46.69886016845703,-1.078928412170274,47.12906265258789,1.3333199230787398,46.66373825073242,0.03258842559763564
8135,2012-06-13,46.84811019897461,47.30465316772461,46.69886016845703,47.07638168334961,2061818.0,-0.0063315566277569735,-1.3000217249619812,-0.8965465577945914,53.6827049891099,47.963510225662056,-0.828704477664445,-0.5988126859012652,0.6676704097470179,1.0421707158330662,27.17727867932396,0.6057929992675781,-0.3667869801549699,0.5719907760620089,-0.6936137421060309,1.8375952942300486,-0.06081148302200745,1.2047930351460252,-1.720288326723626,38.4614741873086,-15.3270140001462,0.6328022590840185,6,-0.8033351898193359,-0.7594356536865234,1.0711164474487305,1.1150150299072266,2.405620574951172,2,0.03785610739754608,2.885739823470262,47.14662170410156,1.148157684405894,46.69886016845703,-1.078928412170274,47.12906265258789,0.03785610739754608
8136,2012-06-14,47.77875137329102,47.87532806396485,46.92712783813477,47.05882263183594,3153094.0,0.019865073966991886,1.0769221128095967,-3.153826871657785,58.130597376124804,51.35795083005647,-1.6169521637569488,-1.5326639642796636,-0.3116973552410016,0.08097980255650583,27.064831794572857,1.0272178649902415,-0.3202993285053708,1.4547830581665124,0.03888019739144255,2.8706859189415823,0.746831627778981,2.162734488554044,-2.5139983647666995,92.99357945425365,41.66462105453718,0.7079514303875338,6,-1.4222984313964915,-1.5013160705566477,0.1404752731323171,0.1843738555908132,0.9657630920410085,3,0.026093354899950016,-1.3000217249619812,46.84811019897461,2.885739823470262,47.14662170410156,1.148157684405894,46.69886016845703,0.026093354899950016
8137,2012-06-15,48.32308959960938,48.37576675415039,47.75241470336914,47.92800521850586,3106964.0,0.011392893507523816,1.49122245344432,0.5487826202146024,64.82409015631946,54.57900624086654,-1.7815827106802544,-2.0055780813864956,-0.8864218799523087,-0.49175389898715594,26.457881489009328,0.62335205078125,-0.23092268376825587,1.888497924804696,0.21965475744078589,3.557341092168606,1.0540763411227374,2.7229195084866546,-2.8494905866498144,97.07320485022707,44.81900601177614,0.834421583681956,6,-1.64618110656739,-1.7954349517822337,-0.5026340484619212,-0.4521503448486399,0.1843719482421804,4,0.011627925335232936,1.0769221128095967,47.77875137329102,-1.3000217249619812,46.84811019897461,2.885739823470262,47.14662170410156,0.011627925335232936
8138,2012-06-18,48.37576675415039,48.446006774902344,47.96312713623047,48.09481811523438,1810668.0,0.0010901031986463305,1.29163159085766,0.7111104674178259,64.14849554518929,57.26217092710364,-1.5037920068923114,-1.9428164531681844,-0.9726131511300338,-0.5754720164732916,25.18896261958794,0.482879638671875,-0.07079278512406972,1.8046518325805678,-0.03075080391624141,3.640054469077377,0.8869505143321632,2.7223531508289724,-2.611950967071742,96.24397726762759,42.48228348314342,0.9177013182484041,6,-1.4398574829101562,-1.8129920959472656,-0.6145734786987305,-0.5048274993896484,0.2721710205078125,0,0.01705992319312588,1.49122245344432,48.32308959960938,1.0769221128095967,47.77875137329102,-1.3000217249619812,46.84811019897461,0.01705992319312588
8139,2012-06-19,48.70061492919922,48.92888641357422,48.43722534179688,48.57770156860352,2402721.0,0.006715101317147809,-1.4347743952546528,0.4374940596613525,68.97432812275443,59.54679771748061,-1.4805925773268953,-2.188323194945781,-1.298738769862041,-0.9143668901519959,23.949450230444263,0.5531196594238281,0.27710370153960184,2.007902145385742,-0.05167919075596927,4.067483481527454,0.9781114773148829,3.0376928134566015,-2.6149362235817293,89.76373103792756,30.305151215680795,1.0297906680708564,6,-0.9877090454101562,-1.8964004516601562,-0.9482011795043945,-0.8296756744384766,0.9218597412109375,1,0.024878326793077,1.29163159085766,48.37576675415039,1.49122245344432,48.32308959960938,1.0769221128095967,47.77875137329102,0.024878326793077
8140,2012-06-20,48.56013870239258,48.77963256835938,48.15627670288086,48.75329208374024,2439966.0,-0.002884485688956162,4.071348767922302,-1.5714596070886935,70.78941711583363,61.34278297284114,-1.1561455420453584,-1.9872375773370692,-1.1428012986106069,-0.7821679366434324,23.189292897918325,0.6233558654785227,0.5590342638357271,1.7642652511596708,-0.45455434770872216,3.983084850028064,0.6548554517254743,2.8736750505938673,-2.07641091766115,81.57881196533955,15.861725071815613,1.1094097994341983,6,-0.8472328186035156,-1.7559242248535156,-1.0030717849731445,-0.6891994476318359,2.0105361938476634,2,0.021515113927226492,-1.4347743952546528,48.70061492919922,1.29163159085766,48.37576675415039,1.49122245344432,48.32308959960938,0.021515113927226492
8141,2012-06-21,47.88410949707031,48.79719161987305,47.8402099609375,48.7620735168457,2586669.0,-0.01392148423350692,1.018522318105928,4.54542402338333,75.35010494172371,62.78076573139322,-0.3227416164823893,-1.2581646731434475,-0.47866019196661114,-0.11226295735944802,22.01429990048309,0.9569816589355469,0.8027469974149923,1.0136091232299833,-1.2479425407800449,3.2751607872400115,-0.11716670877503077,2.1443849552349974,-1.0580595043008927,11.19404678912469,-60.08596377070479,1.1307758320050127,6,-0.13169479370117188,-1.07989501953125,-0.3446016311645508,-0.013170242309570312,2.4582977294921875,3,0.028602834870287586,4.071348767922302,48.56013870239258,-1.4347743952546528,48.70061492919922,1.29163159085766,48.37576675415039,0.028602834870287586
8142,2012-06-22,48.02458190917969,48.17383575439453,47.8402099609375,48.147499084472656,2899097.0,0.0029335914061003887,2.8000434499239626,0.14000252006274086,73.61315492394411,64.99136481434098,-0.3607639729540324,-1.361250781480976,-0.6398228425832997,-0.25642266080432563,21.491071495900833,0.33362579345703125,0.9257243819053045,1.0860393524169893,-1.2305363647823384,3.402615069616317,-0.07224850618267453,2.2443272110166532,-0.9041348174975923,16.935421703633622,-57.352258712269574,1.1582878585996625,6,-0.2721672058105469,-1.220367431640625,-0.6562767028808594,-0.1536426544189453,1.6242332458496094,4,0.014990917724464925,1.018522318105928,47.88410949707031,4.071348767922302,48.56013870239258,-1.4347743952546528,48.70061492919922,0.014990917724464925
8143,2012-06-25,47.33977127075195,47.78753280639648,47.21685791015625,47.52414321899414,2778363.0,-0.014259585637263705,-1.653076063631655,1.499968965303209,64.6731327048586,66.02066954176199,0.4744099148117229,-0.6226196870938878,0.02978224372991889,0.418297892469667,20.46642792212048,0.8077239990234375,0.9911396202096512,0.34679508209228516,-1.9528675673519444,2.6464577315365148,-0.8030362426298296,1.4966264068144,1.5891151428222656,7.17939919518358,-67.73845296858002,1.1498313247221161,6,0.4741020202636719,-0.5355567932128906,-0.12071990966796875,0.3819141387939453,1.6944694519042969,0,0.024666157984186254,2.8000434499239626,48.02458190917969,1.018522318105928,47.88410949707031,4.071348767922302,48.56013870239258,0.024666157984186254
8144,2012-06-26,47.34855270385742,47.49780654907226,47.01492309570313,47.30465316772461,2095874.0,0.00018549800452660747,1.8205213903743656,-0.23810312008607135,57.094605752484206,66.39976962658136,0.5557251159848207,-0.5897233400924335,-0.0003599743357298735,0.40119742364827005,19.399440268171563,0.4828834533691264,0.9694548966439029,0.30992240905762003,-1.9793691678020195,2.5992139859172596,-0.8347233793721998,1.4545681974874398,1.546093139648434,18.71937946666463,-50.99846117289778,1.1446457884298187,6,0.5794544219970703,-0.5443382263183594,-0.4455680847167969,0.05706596374511719,1.5978927612304688,1,0.027442973366637258,-1.653076063631655,47.33977127075195,2.8000434499239626,48.02458190917969,1.018522318105928,47.88410949707031,0.027442973366637258
8145,2012-06-27,47.8314323425293,48.12994003295898,47.53292465209961,47.6119384765625,2098608.0,0.010198403353362417,-2.16281513666444,4.999913103927702,60.374423330590346,66.64908362152198,0.2536749854638245,-0.9869861247871299,-0.5234878759191162,-0.0969505726054507,18.196022195825243,0.7813873291015554,1.0633906165885847,0.7063226699829102,-1.564566790967021,2.977212130932841,-0.42912206049205537,1.8417674004578757,0.9880245910644518,45.812919644443085,-21.583925421318256,1.135444730474964,6,0.140472412109375,-1.0272178649902344,-0.9811258316040039,-0.4741020202636719,2.1510086059570312,2,0.03744488174752725,1.8205213903743656,47.34855270385742,-1.653076063631655,47.33977127075195,2.8000434499239626,48.02458190917969,0.03744488174752725
8146,2012-06-28,47.56804275512695,47.66461944580078,47.023704528808594,47.63827896118164,2749660.0,-0.0055066213680611265,9.428402954503134,-0.3199916578320791,54.04528855848015,65.45143899953983,0.5409153551704691,-0.6147459494591203,-0.27819765088832327,0.15481110489351124,16.37432223434536,0.8077278137207031,1.1125362068212254,0.3538198471069336,-1.8341384473778888,2.541778141591756,-0.7401593001354811,1.4477989943493483,1.1792328249511712,47.727467231946804,-15.219869046033807,1.093979147242412,6,0.40386199951171875,-0.7638282775878906,-0.7177362442016602,-0.21071243286132812,2.291484832763679,3,0.06312288602182736,-2.16281513666444,47.8314323425293,1.8205213903743656,47.34855270385742,-1.653076063631655,47.33977127075195,0.06312288602182736
8147,2012-06-29,48.86742782592773,48.86742782592773,48.15627670288086,48.32308959960938,3163231.0,0.02731634508255487,1.6129016433652617,-7.750108624809704,67.22451925436778,65.79321941167078,-0.7522414413380005,-1.6721025397594147,-1.580673190508186,-1.1451192191111446,13.986044357377681,1.2993850708007741,1.2378942004931162,1.4451276779174762,-0.5184572229510351,3.4087125787859875,0.46333522748322054,2.426920128351732,-1.8525047302245952,100.0,36.46926779147239,0.9817924504342543,6,-0.8955230712890554,-2.0632133483886648,-2.0171213150024343,-1.5100975036621023,1.3696212768554759,4,0.030183282940302147,9.428402954503134,47.56804275512695,-2.16281513666444,47.8314323425293,1.8205213903743656,47.34855270385742,0.030183282940302147
8148,2012-07-02,48.9552230834961,48.97278213500977,48.56013870239258,48.63037872314453,2184830.0,0.0017966007517544735,1.2927025709501196,0.5967693331932029,65.23665121086187,65.37792197701604,-0.8372417397323559,-1.5481629344499197,-1.6819239164277207,-1.229029527534827,11.504833094536645,0.4126434326171946,1.2651189508846628,1.3481117248535242,-0.4466929727891298,3.142916422496178,0.45070937603219363,2.2455140736748547,-1.931518554687507,99.10315037185259,36.915779041337075,0.8974023488213282,7,-0.9613704681396484,-2.129060745239265,-2.177349090576179,-1.5978927612304759,1.5013160705566406,0,0.014167887057735085,1.6129016433652617,48.86742782592773,9.428402954503134,47.56804275512695,-2.16281513666444,47.8314323425293,0.014167887057735085
8149,2012-07-03,49.16593551635742,49.16593551635742,48.75329208374024,49.09569931030274,1536169.0,0.004304186960846668,10.750162937214657,0.2162149466860554,69.81983510110138,65.27019064204579,-1.0895889880403402,-1.5485429151060686,-1.890335004777377,-1.4343119199758405,9.538713488727963,0.4126434326171804,1.1995104897264213,1.3748908996582045,-0.25126805834182875,3.001049857658238,0.5618114206581879,2.187970378658221,-2.0642678833007793,100.0,33.37343665036285,0.8130794790000181,7,-1.0755062103271484,-2.243196487426758,-2.41001033782959,-1.8086051940917969,1.0096588134765554,1,-0.002678578009714827,1.2927025709501196,48.9552230834961,1.6129016433652617,48.86742782592773,9.428402954503134,47.56804275512695,-0.002678578009714827
8150,2012-07-05,49.57857894897461,49.771728515625,48.770851135253906,48.86742782592773,2826429.0,0.008392872591225231,-1.2135848610888476,10.125135781013508,66.88634730298887,64.32977312663081,-1.5003522394756246,-1.8208229017859452,-2.301212392408118,-1.8312203193554382,9.627389127949174,1.0008773803710938,1.1473941927775755,1.6391584396362333,-0.07293331358090427,3.351250192853371,0.7831125630276645,2.495204316244802,-2.353055242919922,92.97132894119477,28.45396496293222,0.8560458766085693,7,-1.1852531433105469,-2.3529434204101562,-2.8467979431152344,-2.2212486267089844,1.0008773803710938,3,-0.012750133168142996,10.750162937214657,49.16593551635742,1.2927025709501196,48.9552230834961,1.6129016433652617,48.86742782592773,-0.012750133168142996
8151,2012-07-06,48.66549682617188,49.45566177368164,48.39332580566406,49.14837646484375,2239160.0,-0.018416867569811868,-1.0683674985145573,-0.6790112861004853,53.00463549379659,62.03993763439219,-0.5193938554169861,-0.7906202989084861,-1.4133539818180196,-0.9106369940064738,10.269936040739296,1.1852531433105469,1.0041832728592013,0.6259883880615291,-1.0041840947428398,2.256160870865898,-0.18909785334065532,1.4410746294637136,-1.2362767353515665,31.52183923245715,-27.684532988107538,0.8150862414021839,7,-0.2721710205078196,-1.439861297607429,-1.9644441604614329,-1.308166503906257,1.5276565551757741,4,0.027061146154911953,-1.2135848610888476,49.57857894897461,10.750162937214657,49.16593551635742,1.2927025709501196,48.9552230834961,0.027061146154911953
8152,2012-07-09,48.74451446533203,48.77963256835938,48.35820770263672,48.73573303222656,1580476.0,0.0016236891496739236,9.666602297960992,-0.018185552676483866,53.220884754534374,60.76746563991172,-0.5426108549212074,-0.7825275758262151,-1.524839292874539,-0.9818982221104591,10.818054824803347,0.42142486572266336,0.8548696522837034,0.6242334365844755,-0.9758049695084097,2.2242718426773607,-0.17578576646196353,1.4242526396309145,-1.1278937005273377,27.32940039833111,-26.06869189784564,0.8000192030464424,7,-0.35118865966796875,-1.5188789367675781,-2.0522422790527344,-1.3871841430664062,1.9841957092285156,0,0.022874637993401725,-1.0683674985145573,48.66549682617188,-1.2135848610888476,49.57857894897461,10.750162937214657,49.16593551635742,0.022874637993401725
8153,2012-07-10,48.656715393066406,49.13959503173828,48.43722534179688,49.06057739257813,2254195.0,-0.0018012092894692522,1.4999932110415368,-45.99044309296345,49.599987764658785,59.93473030793111,-0.2775446367453682,-0.5697412106032971,-1.477990346263958,-0.8803259559743637,11.836342528264744,0.7023696899413991,0.7244960960963738,0.43854160308838175,-1.0294501142799817,1.9065333204567452,-0.29545425559579996,1.1725374617725635,-0.8676860081960882,21.118025832150394,-26.53662310413371,0.7339958586841829,7,-0.2589988708496094,-1.3520622253417969,-2.3156280517578125,-1.6505699157714844,2.1246719360351562,1,0.03247925177337385,9.666602297960992,48.74451446533203,-1.0683674985145573,48.66549682617188,-1.2135848610888476,49.57857894897461,0.03247925177337385
8154,2012-07-11,48.68305587768555,48.87620544433594,48.38454818725586,48.69183349609375,2054187.0,0.0005413535296485694,1.6046582124993685,0.021734202323604037,51.1438117307616,58.90910679683904,-0.10580503437285671,-0.5007476603120153,-1.5401585075147821,-0.8933012003277696,12.784785288435637,0.4916572570800781,0.6077518220857883,0.38806037902831747,-1.0025932707639456,1.7787140288205805,-0.3072664458678105,1.0833872039244454,-0.7354105623548577,22.981492176409944,-19.54001979154205,0.6953268248961311,7,-0.28533935546875,-1.30816650390625,-2.341968536376953,-1.676910400390625,2.6163291931152344,2,0.03642916913069327,1.4999932110415368,48.656715393066406,9.666602297960992,48.74451446533203,-1.0683674985145573,48.66549682617188,0.03642916913069327
8155,2012-07-12,48.62159729003906,48.7620735168457,48.22651290893555,48.50746154785156,2410010.0,-0.0012624225521277177,1.7110939461233947,-13.003042155584529,57.74905205101692,59.32063607378757,0.08887145466915314,-0.3158028297604645,-1.5043758752667955,-0.8244466996426993,13.897723864307526,0.5355606079101562,0.5999971342707866,0.23792743682861328,-0.9796661615682041,1.4555210352254306,-0.3708693623697954,0.846724236027022,-0.5280253186848256,32.1429236470172,-13.748877585039509,0.6087967991984103,7,0.3424053192138672,-1.0228271484375,-2.3024587631225586,-1.6154518127441406,2.7480239868164062,3,0.03196104460585625,1.6046582124993685,48.68305587768555,1.4999932110415368,48.656715393066406,9.666602297960992,48.74451446533203,0.03196104460585625
8156,2012-07-13,49.02545928955078,49.16593551635742,48.52502059936523,48.57770156860352,2179135.0,0.008306226492367008,-1.317454843893288,3.923028074866248,59.96501265499716,58.51402422941306,-0.09668229408868001,-0.6550609958384541,-1.9153153999795762,-1.2130219964106743,14.649774344563859,0.6409149169921946,0.6802670282868348,0.5794540405273452,-0.635391896718005,1.7942999777726953,-0.027968928095333467,1.1868770091500238,-0.7989463806152344,85.04653542539712,34.02581120941157,0.6074229686226756,7,-0.026338577270507812,-0.8911323547363281,-2.7151002883911133,-2.0193138122558594,2.2124671936035156,4,0.031697755866330946,1.7110939461233947,48.62159729003906,1.6046582124993685,48.68305587768555,1.4999932110415368,48.656715393066406,0.031697755866330946
8157,2012-07-16,48.884986877441406,49.17471313476562,48.68305587768555,48.7620735168457,1835385.0,-0.002865295178158922,-2.4999796331246356,0.2745086345706613,67.25487974332526,58.73827184413122,0.052012472308774704,-0.4957517069031425,-1.7771889023731688,-1.0572235777333816,14.82961266014552,0.491657257080071,0.7043143267688521,0.4108867645263672,-0.817899609701918,1.6396731387546524,-0.20350642258777896,1.0252799516405133,-0.6584739685058594,69.44461207330127,12.346267658952236,0.614393187114144,7,0.11413383483886719,-0.7506599426269531,-2.697542190551758,-1.8788414001464844,2.186126708984375,0,0.026760087042386527,-1.317454843893288,49.02545928955078,1.7110939461233947,48.62159729003906,1.6046582124993685,48.68305587768555,0.026760087042386527
8158,2012-07-17,49.20105361938477,49.38542556762695,48.58647918701172,49.20983123779297,1867618.0,0.006465517577733504,3.439006814111463,-0.07141305359852697,69.3577627649415,58.68693047344678,-0.2520184876256053,-0.7871789656710675,-2.066220832958166,-1.355830654239277,15.012241095648077,0.7989463806152344,0.8114525014604226,0.6856891632080178,-0.5839430097750125,1.955321336191048,0.050873076716506205,1.3205052496995293,-0.8509234619140713,84.0909539766038,21.223433615122254,0.634816086491514,7,-0.2019329071044993,-1.0272178649902415,-3.0179986953735423,-2.194908142089851,1.791046142578118,1,0.031049265062362164,-2.4999796331246356,48.884986877441406,-1.317454843893288,49.02545928955078,1.7110939461233947,48.62159729003906,0.031049265062362164
8159,2012-07-18,49.91220474243164,50.01755905151367,49.0693588256836,49.15715408325195,2154077.0,0.014453981586416198,-1.0377353850189943,-86.01999130819654,70.75303574716901,59.11656252280013,-0.9456210686883182,-1.478721621590239,-2.741516107218686,-2.045489916776056,14.86855473403792,0.948200225830071,0.7383203178204383,1.3362607955932617,-0.07797400687789491,2.7504955980644183,0.6291433943576834,2.04337819682884,-1.448346716308592,94.1177222307417,27.891111492877087,0.7071174012355766,7,-0.7901687622070312,-1.6154537200927734,-3.845479965209961,-2.9060592651367188,0.9833183288574219,2,0.017414229468629472,3.439006814111463,49.20105361938477,-2.4999796331246356,48.884986877441406,-1.317454843893288,49.02545928955078,0.017414229468629472
8160,2012-07-19,49.60491561889648,49.99121856689453,49.35030746459961,49.82440567016602,2545779.0,-0.006156592863827748,1.3174570332974702,-0.2906957945153069,70.13884174334414,61.0203632171943,-0.7087341844479482,-1.1480060458481276,-2.4048820904829356,-1.7223429806462462,15.18751804897119,0.6409111022949219,0.6730295774125352,0.9767328262329045,-0.510351238170081,2.46381689063589,0.2331907940314153,1.7202748584343936,-1.0184364318847585,72.35291110770298,3.6298756799920966,0.7435420322014925,7,-0.4828796386718679,-1.2467060089111257,-3.5381908416747976,-2.5987701416015554,1.6856918334961009,3,0.03415930519714094,-1.0377353850189943,49.91220474243164,3.439006814111463,49.20105361938477,-2.4999796331246356,48.884986877441406,0.03415930519714094
8161,2012-07-20,49.25373077392578,49.71027374267578,49.16593551635742,49.6488151550293,4483901.0,-0.007079637987266629,1.101685678726867,1.8000104278910163,54.70083565666507,61.18480220631994,-0.2965151590938291,-0.7261833452103019,-2.01622355829317,-1.3632094572607087,15.90929420163723,0.5443382263183594,0.5488509930424925,0.5570669174194336,-0.91177526212212,2.025909096960987,-0.1773541723513432,1.2914880071902104,-0.5241436004638658,46.625740705692934,-17.391584334910803,0.7344210897707774,7,-0.13169479370117188,-0.7813873291015625,-3.1870059967041016,-2.2475852966308594,2.1158905029296875,4,0.04295898949546806,1.3174570332974702,49.60491561889648,-1.0377353850189943,49.91220474243164,3.439006814111463,49.20105361938477,0.04295898949546806
8162,2012-07-23,48.74451446533203,48.91132736206055,48.17383575439453,48.51624298095703,1884476.0,-0.01033863426368753,1.6250050917188286,-0.5777790651642866,47.67444993642578,60.97085355873848,0.2376975905094696,-0.16892702833427364,-1.482037072326115,-0.8458407329255238,16.115878659794777,1.07989501953125,0.4055660541760062,0.011853981018063564,-1.422520468916865,1.446228430952992,-0.7053332439494042,0.7290412059855313,1.2730445861816406,30.95251396070107,-27.44415110100045,0.7171872249674645,7,0.3511829376220703,-0.2282733917236328,-2.427570343017578,-1.7383689880371094,2.5197525024414062,0,0.051152669078191826,1.101685678726867,49.25373077392578,1.3174570332974702,49.60491561889648,-1.0377353850189943,49.91220474243164,0.051152669078191826
8163,2012-07-24,48.50746154785156,48.884986877441406,48.15627670288086,48.86742782592773,1764881.0,-0.004863171170759406,2.6888837393428537,-1.5769217914438192,42.774561634833105,60.0409368814131,0.5043948780394771,0.16874326529140404,-1.226782383635367,-0.6096412969252683,17.263423251892025,0.7287101745605469,0.4104339520116582,-0.28358345031737997,-1.5662773234682348,0.9991104228334748,-0.9249303868928109,0.357763486258051,1.4732230377197268,18.867897459440407,-32.850723101270155,0.6413469365754276,7,0.5794563293457031,0.008779525756835938,-1.9051799774169922,-1.514486312866211,2.7480239868164062,1,0.05285067403589516,1.6250050917188286,48.74451446533203,1.101685678726867,49.25373077392578,1.3174570332974702,49.60491561889648,0.05285067403589516
8164,2012-07-25,48.6479377746582,48.96400451660156,48.39332580566406,48.80596923828125,2252145.0,0.0028959715129199814,1.407408897435691,0.4390174114854426,39.139365426462014,57.97319392312923,0.4005336714271266,0.13766303160986837,-1.3385580793735627,-0.7441348653446056,18.25731367673434,0.5706787109375,0.4120498612668655,-0.20807647705078125,-1.3006800839121766,0.8845271298106141,-0.7543782804814825,0.33822532637992,1.2597704956054656,26.794367790045715,-18.892025482657534,0.5463018034306985,7,0.4389801025390625,-0.1316967010498047,-1.8985958099365234,-1.7295894622802734,2.2124671936035156,2,0.048186256078583733,2.6888837393428537,48.50746154785156,1.6250050917188286,48.74451446533203,1.101685678726867,49.25373077392578,0.048186256078583733
8165,2012-07-26,49.622474670410156,49.98244094848633,49.15715408325195,49.48200225830078,2709795.0,0.02003244002379101,-1.08888760150238,-0.8888888888888888,61.01006093439758,58.08931039861817,-0.46611526110812207,-0.7334162500197223,-2.2642703368391466,-1.7076623705852896,19.363769716010584,1.334503173828125,0.47274902431482957,0.6769083023071261,-0.35395943661919205,1.7077760412334442,0.161474432843967,1.1923421717702851,-1.4661979675292969,80.288395255662,31.454922288982715,0.5154338694631573,7,-0.5355567932128906,-1.1062335968017578,-2.3639144897460938,-2.7041263580322266,1.3696250915527344,3,0.02565467380122466,1.407408897435691,48.6479377746582,2.6888837393428537,48.50746154785156,1.6250050917188286,48.74451446533203,0.02565467380122466
8166,2012-07-27,50.57067489624024,50.67603302001953,49.79806900024414,49.95610046386719,2566167.0,0.019108281723714482,1.1276479696780606,4.375054312405004,67.50836985200161,58.117475966248875,-1.3098173093341074,-1.523229715199669,-3.157847960109052,-2.630676383374606,21.223410200597435,1.053558349609375,0.5518397973385305,1.4749769210815487,0.414650671667701,2.5353031704953963,0.9448137963746248,2.0051400457884725,-2.377874908447275,95.8187177441456,42.436577599912376,0.5301631247069236,7,-1.1545200347900462,-1.7251968383789134,-3.312114715576179,-3.652326583862312,0.438983917236321,4,0.01423616666436578,-1.08888760150238,49.622474670410156,1.407408897435691,48.6479377746582,2.6888837393428537,48.50746154785156,0.01423616666436578
8167,2012-07-30,50.3424072265625,50.91308212280274,50.14047241210938,50.29850769042969,2246564.0,-0.0045138347500027765,-3.2926327836888643,0.07143078823390583,65.73772803811008,57.71524988548982,-0.9533260315615877,-1.2424980390405977,-2.8535579446045887,-2.383761437720352,22.097205217289336,0.7726097106933594,0.6011270934822335,1.1729602813720703,-0.01768609965246526,2.363606662396606,0.5776370908598025,1.768283471884338,-2.0502779174804715,79.29941329495746,20.934053752152316,0.5953231905122682,7,-0.8077278137207031,-1.3784046173095632,-3.0640926361083984,-3.4240589141845703,0.7462654113769531,0,0.020404547714018895,1.1276479696780606,50.57067489624024,-1.08888760150238,49.622474670410156,1.407408897435691,48.6479377746582,0.020404547714018895
8168,2012-07-31,49.6488151550293,50.36874389648438,49.63125610351562,50.25460815429688,2739637.0,-0.013777491179786883,-1.3013731243787543,-13.799530761209756,58.017491234114985,56.30018938403937,-0.21181405052904267,-0.5209910059454259,-2.0754347432538296,-1.6799920856811212,22.642089813546352,0.7374877929687642,0.5927522467731592,0.4446886062622042,-0.7600068426221469,1.6493840551465553,-0.15765911817997136,1.0470363307043797,-1.1994286771240255,49.82582406186449,-12.477705771142062,0.6023477244421773,7,-0.1141357421875,-0.6848125457763601,-2.3705005645751953,-2.730466842651367,2.4670753479003906,1,0.032537570286417905,-3.2926327836888643,50.3424072265625,1.1276479696780606,50.57067489624024,-1.08888760150238,49.622474670410156,0.032537570286417905
8169,2012-08-01,49.03424072265625,49.81562805175781,48.91132736206055,49.81562805175781,3251503.0,-0.012378430994859135,1.314602901833662,1.2898586316551595,53.13752288490141,54.411153955323506,0.2962813820376127,0.08770815227984485,-1.4018234380905952,-1.0636173025192903,22.683506897406513,0.9043006896972656,0.54804657090272,-0.16330108642578267,-1.3703129081701064,1.043710735318541,-0.7668069972979481,0.44020482444638276,-0.43703250605712896,6.140280668053977,-57.50071869855411,0.6035059108721631,8,0.5004386901855469,-0.07023811340331321,-1.7251968383789062,-2.1158924102783203,2.9850730895996094,2,0.045299871666726776,-1.3013731243787543,49.6488151550293,-3.2926327836888643,50.3424072265625,1.1276479696780606,50.57067489624024,0.045299871666726776
8170,2012-08-02,48.94644546508789,49.12203598022461,48.5338020324707,48.89376449584961,2404201.0,-0.0017904887742616893,1.9130442996127326,-0.06741978949012868,49.36888668967312,53.81871518121329,0.31385520123711075,0.13251129263626638,-1.2621531589930015,-0.9735326233758812,22.001712919714713,0.5882339477539062,0.45725744615488395,-0.2194896697998061,-1.4175625732675528,0.9785832336679405,-0.8185261215336794,0.3795467819340672,1.9666366577148509,17.34320537938858,-41.7894740149693,0.5990364517338717,8,0.5882339477539062,0.021947860717773438,-1.5803346633911133,-2.028097152709961,2.8884963989257812,3,0.03910313578417046,1.314602901833662,49.03424072265625,-1.3013731243787543,49.6488151550293,-3.2926327836888643,50.3424072265625,0.03910313578417046
8171,2012-08-03,49.98244094848633,50.06145858764648,49.5259017944336,49.622474670410156,2033343.0,0.02116589822926751,1.0677806334735016,6.832947139753801,57.66871296471533,54.92918885102325,-0.6793423783492543,-0.84298352779075,-2.2297693083588257,-2.0038547056743283,22.13330051116209,1.1150131225585866,0.3184063501396466,0.7506586074829116,-0.4760249738480056,1.9773421888138287,0.137316816817453,1.3640003981483702,0.8830555725097753,60.88559820687027,2.93101466570765,0.6133417906654574,8,-0.44776153564453125,-1.014047622680664,-2.594381332397461,-3.0640926361083984,1.676910400390625,4,0.02020027022123938,1.9130442996127326,48.94644546508789,1.314602901833662,49.03424072265625,-1.3013731243787543,49.6488151550293,0.02020027022123938
8172,2012-08-06,49.85952758789063,50.193153381347656,49.81562805175781,50.04389953613281,1500633.0,-0.002459130812006105,-1.774177271962774,-0.5121922787533052,54.72889046200478,56.25744760959788,-0.426480243408939,-0.666420877524267,-2.0472691488864925,-1.8776072896074467,22.361691546822836,0.37752532958984375,0.19564602669208142,0.5719945907592816,-0.662769080684896,1.8067582622034593,-0.04538724496280366,1.1893764264813669,0.9593350433349599,72.24891324459128,16.87335021945175,0.6173818357220875,8,-0.20632362365723367,-0.32484817504883523,-2.471467971801765,-2.9411792755127024,0.5267753601074148,0,0.023067431265940463,1.0677806334735016,49.98244094848633,1.9130442996127326,48.94644546508789,1.314602901833662,49.03424072265625,0.023067431265940463
8173,2012-08-07,50.2370491027832,50.30728530883789,49.95610046386719,50.14925384521485,1610660.0,0.007571702604423747,2.0769564999415095,-0.4761855499461852,52.450318015344855,57.73644234169597,-0.595479851337096,-0.9691669875991948,-2.346285837759069,-2.252229158178025,22.286961481895553,0.4477577209472585,0.20932969144605806,0.8704994201660128,-0.39614334873990487,2.1371421890719304,0.2371780357130575,1.503820804618968,0.536112316467289,96.03964655372675,43.682475103078275,0.6333213844529575,8,-0.5136070251464844,-0.7023696899414062,-2.848989486694336,-3.3187007904052734,0.49166107177734375,1,0.016952101096022965,-1.774177271962774,49.85952758789063,1.0677806334735016,49.98244094848633,1.9130442996127326,48.94644546508789,0.016952101096022965
8174,2012-08-08,50.45653915405274,50.54433822631836,50.15803146362305,50.21949005126953,1386960.0,0.004369087261086424,-1.146349734535782,2.700021724962281,56.5100697757426,57.23644332406764,-0.5938944841044105,-1.105667888692743,-2.489045738306622,-2.4635885886758686,22.36189640758198,0.3863067626953125,0.31077654906355434,1.0013153076171974,-0.311333654474808,2.313964269709203,0.3449908265711983,1.6576397886631966,0.27183507746215696,95.63305189261017,43.91304117590565,0.6563244810460013,8,-0.7330970764160227,-0.9218597412109446,-3.046531677246101,-3.538190841674812,0.8604049682617116,2,0.032886745240505943,2.0769564999415095,50.2370491027832,-1.774177271962774,49.85952758789063,1.0677806334735016,49.98244094848633,0.032886745240505943
8175,2012-08-09,50.17559432983398,50.44776153564453,50.035118103027344,50.39508438110352,1187863.0,-0.0055680557749113735,1.5405608530226877,-0.9259265219420673,57.12350321862153,56.08256925369207,-0.2528258591877943,-0.7402871125275752,-2.1222979552734884,-2.179148389230882,22.62606981663972,0.42142105102539773,0.46422682197670184,0.6426706314086843,-0.6459622403894301,1.9313035032067987,-0.001645804490372882,1.2869870673077415,0.5088884577000385,63.793135738283624,10.956624908420977,0.6443164358990582,8,-0.4521522521972585,-0.6409149169921804,-2.6690101623535085,-3.252855300903313,1.106231689453132,3,0.036745344166768,-1.146349734535782,50.45653915405274,2.0769564999415095,50.2370491027832,-1.774177271962774,49.85952758789063,0.036745344166768
8176,2012-08-10,50.5794563293457,50.60579681396485,49.98244094848633,50.04389953613281,1714765.0,0.008048972910154273,1.1194010492661999,-2.4400048663490375,64.41380674275811,55.93546688754186,-0.732322779959361,-1.0769753406195264,-2.4237056784242554,-2.5737666131984724,22.540952044991418,0.6233558654785227,0.6499916417370599,0.9688327789306612,-0.37709244016554777,2.31475799802687,0.29587016938255317,1.6417953884787693,0.062012843087046576,96.66647355868947,39.36556435004312,0.6729626095481046,8,-1.0096569061279297,-1.0447769165039062,-2.7699756622314453,-3.35382080078125,0.755046844482429,4,0.024822044873177962,1.5405608530226877,50.17559432983398,-1.146349734535782,50.45653915405274,2.0769564999415095,50.2370491027832,0.024822044873177962
8177,2012-08-13,50.193153381347656,50.56189727783203,49.95610046386719,50.42142105102539,1756224.0,-0.007637546467139766,1.3793121530613008,-0.42622495423561,62.93805226821565,56.48219589133082,-0.41283162791378913,-0.6193997893324834,-1.902511372402131,-2.180372377818408,22.428332309333086,0.6233558654785156,0.6466580804526814,0.5171215057373075,-0.8072987047151798,1.841541716189795,-0.14508859948893615,1.1793316109635512,0.4126434326171946,36.48672452059098,-24.61506542423224,0.6622101052262431,8,-0.6233539581298828,-0.6584739685058594,-2.3836727142333984,-2.967517852783203,1.1237907409667969,0,0.029211114838506136,1.1194010492661999,50.5794563293457,1.5405608530226877,50.17559432983398,-1.146349734535782,50.45653915405274,0.029211114838506136
8178,2012-08-14,50.72871017456055,50.72871017456055,50.228271484375,50.51799774169922,2211255.0,0.010669917252338124,3.7499683183373462,-0.9230936345861395,65.05721311457302,57.80660591684988,-0.8706547116474894,-1.0905535146913792,-2.3120037282322556,-2.7052311333478514,22.15038288206082,0.5355567932128906,0.5291213284921668,0.9762954711914062,-0.40765484549184805,2.3602457878746606,0.2843203128497791,1.6682706295330334,-2.1949081420898438,100.0,33.13097375330486,0.691975158341627,8,-1.0974540710449219,-1.19403076171875,-2.919229507446289,-3.5030746459960938,0.7550468444824219,1,-0.006749771980881336,1.3793121530613008,50.193153381347656,1.1194010492661999,50.5794563293457,1.5405608530226877,50.17559432983398,-0.006749771980881336
8179,2012-08-15,50.78138732910156,50.91308212280274,50.52677917480469,50.59701538085938,1620455.0,0.0010384091052138,-1.3783878998544286,0.8749932110722548,59.67745429200868,58.9520023171094,-0.7257573419776264,-1.1328571124420606,-2.2427641547456005,-2.745954222569253,21.323906099062743,0.386302947998054,0.4326167593971135,0.9855134963989229,-0.472187697799896,2.443214690597742,0.25666289929951347,1.7143640934983324,-2.2036871337890602,86.23852479600681,20.196704154600695,0.7288505970994092,8,-0.5618953704833913,-1.2467079162597656,-2.9302024841308594,-3.5557518005371094,0.7023696899414062,2,-0.0010373319302922068,3.7499683183373462,50.72871017456055,1.3793121530613008,50.193153381347656,1.1194010492661999,50.5794563293457,-0.0010373319302922068
8180,2012-08-16,51.29938507080078,51.457420349121094,50.77260971069336,50.78138732910156,1765792.0,0.01020054332785758,-1.5573964328451764,2.8095257800216262,56.55610719745088,58.82837945408001,-0.9777071714022085,-1.599402778163018,-2.6665410078133576,-3.2592381446553844,20.62876816114909,0.6848106384277344,0.4455695047132622,1.4187877655029268,-0.18211726356472013,3.019692794570574,0.6183352509691034,2.2192402800367503,-2.6282695983886697,89.4735772254435,26.07479869212773,0.8004525145338224,8,-0.6628608703613281,-1.4925365447998047,-3.4130821228027344,-4.073749542236328,0.37752532958985086,3,0.00034228580887352145,-1.3783878998544286,50.78138732910156,3.7499683183373462,50.72871017456055,1.3793121530613008,50.193153381347656,0.00034228580887352145
8181,2012-08-17,51.36962127685547,51.50131607055664,51.08867263793945,51.50131607055664,1821261.0,0.0013691432354940858,5.26666280450714,-0.2542381618675897,59.51219270952553,59.35985748158232,-0.9280757826163395,-1.5842177718226083,-2.641495745721869,-3.324444408896028,20.24899039408177,0.4126434326171875,0.5506751041688105,1.3832294464111357,-0.31965611955261153,3.086115012374883,0.5317866634292585,2.234672229393013,-2.5313275118408214,91.47725449244449,28.846820746778477,0.8514427829818746,8,-0.6409130096435547,-1.5408248901367188,-3.0882349014282227,-4.143985748291016,-0.10535430908203125,4,-0.0017090890566466843,-1.5573964328451764,51.29938507080078,-1.3783878998544286,50.78138732910156,3.7499683183373462,50.72871017456055,-0.0017090890566466843
8182,2012-08-20,51.2379264831543,51.51009750366211,51.13257217407226,51.39596176147461,1362700.0,-0.002563670714864852,-1.0476289001075487,1.2000115864785794,66.42471087531479,60.912567799356744,-0.6484884407913114,-1.3240286113147803,-2.429086382768091,-3.184509194491781,21.439407367529085,0.37752532958985086,0.7058645000906623,1.126864051818849,-0.5582013608468941,2.8119294644845922,0.28433134548598105,1.969396758151717,-2.186590933696287,78.76692964469694,13.917124902389219,0.8425327063328716,8,-0.5048274993896484,-1.4047393798828125,-2.6712026596069336,-4.012290954589844,-0.24582672119140625,0,0.00188486727123105,5.26666280450714,51.36962127685547,-1.5573964328451764,51.29938507080078,-1.3783878998544286,50.78138732910156,0.00188486727123105
8183,2012-08-21,51.07111358642578,51.41352081298828,50.930641174316406,51.16769027709961,1643008.0,-0.003255652759159955,-1.558156924165109,0.6111084290817804,73.20005909138301,62.767011056650134,-0.3921613657749674,-1.0069316033897806,-2.167964303912804,-3.0043142853641243,22.58767127583456,0.482879638671875,0.7182647917863036,0.8318685531616197,-0.7247074937545293,2.3884446000777686,0.05358052970354521,1.6101565766196941,-1.7739018415473637,55.3568865388271,-16.22036022590146,0.7782880234580734,8,-0.3380146026611328,-1.2379264831542969,-2.504389762878418,-3.845478057861328,0.228271484375,1,0.004813494725793621,-1.0476289001075487,51.2379264831543,5.26666280450714,51.36962127685547,-1.5573964328451764,51.29938507080078,0.004813494725793621
8184,2012-08-22,50.99209976196289,51.26426696777344,50.71115112304688,50.930641174316406,1594942.0,-0.001547133377641674,-1.2105239086190287,-0.6363708180274125,73.3467832519778,64.56959772702304,-0.2561231758533751,-0.7834630814678576,-2.008049894887776,-2.9144849970993647,23.562157863069373,0.5531158447265554,0.771899404869572,0.6356466293334933,-0.761243855904361,2.0325371145713476,-0.06279861328543745,1.334091871952424,-1.4735994412061046,35.16489288050401,-41.48504909556188,0.698445242618928,8,-0.2590007781982422,-1.1589126586914062,-2.4056215286254883,-3.7664642333984375,0.50921630859375,2,0.009641831957797331,-1.558156924165109,51.07111358642578,-1.0476289001075487,51.2379264831543,5.26666280450714,51.36962127685547,0.009641831957797331
8185,2012-08-23,50.89552307128906,51.02721786499024,50.57067489624024,50.84284591674805,1223969.0,-0.0018939539874737177,1.888902299197263,0.8571162559741792,63.26536946003907,64.4419935844987,-0.052171506614847374,-0.6183245153843444,-1.820403464084663,-2.81805858242884,23.407517425622114,0.45654296875,0.8224653136231197,0.47541751861572124,-0.8964447413122087,1.8472797785436512,-0.2105136113482402,1.1613486485796827,-1.1778630322417456,34.57955689828752,-42.24421080099275,0.685931129963964,8,-0.16242408752441406,-1.0623359680175781,-2.186129570007324,-3.5469722747802734,0.47409820556640625,3,0.011557675651156396,-1.2105239086190287,50.99209976196289,-1.558156924165109,51.07111358642578,-1.0476289001075487,51.2379264831543,0.011557675651156396
8186,2012-08-24,51.29060745239258,51.3520622253418,50.74626922607422,50.87796401977539,1981518.0,0.007762654891081855,1.2623083936406634,7.83344195814324,69.26720237318722,65.14523248505111,-0.3752300062578797,-1.008409595965162,-2.1479514660216026,-3.2111375223036163,22.771822872063012,0.6057929992675781,0.8383182204586959,0.8345052719116239,-0.5907345839458102,2.259745127769058,0.1218853439829104,1.5471251998403375,-1.3937036668837806,76.63564304973507,-0.7351367175164398,0.7126199279287171,8,-0.42142295837402344,-1.4574203491210938,-2.5504846572875977,-3.942056655883789,0.06145477294921875,4,0.007531650865250761,1.888902299197263,50.89552307128906,-1.2105239086190287,50.99209976196289,-1.558156924165109,51.07111358642578,0.007531650865250761
8187,2012-08-27,51.36962127685547,51.61545181274414,51.24670791625977,51.36084365844727,1202328.0,0.0015405125497145455,-2.1111182633045473,0.021271678438025896,66.58103342935411,65.31454585336012,-0.3015200511126679,-1.0609149940153628,-2.1746666427291643,-3.2812175597581614,22.01245953519986,0.3687438964843679,0.8785159220495871,0.8621583938598647,-0.6187764626327237,2.343093250352453,0.12169096561356696,1.6026258221061624,-1.31139811953134,76.47052380222124,1.4008682185697978,0.740467428246296,8,-0.2985057830810547,-1.4837570190429688,-2.5724315643310547,-4.02107048034668,0.3160667419433594,0,-0.0020509068679760434,1.2623083936406634,51.29060745239258,1.888902299197263,50.89552307128906,-1.2105239086190287,50.99209976196289,-0.0020509068679760434
8188,2012-08-28,51.26426696777344,51.43986129760742,51.02721786499024,51.16769027709961,1528310.0,-0.0020509068679760434,-1.1860657808316517,11.002607561938502,62.234116927883925,65.59861947956848,-0.12539445275966443,-0.8730936946983903,-2.0188578292961594,-3.1689934506484008,21.84810192679441,0.4126434326171804,0.8339107904941585,0.6760314941406236,-0.7837839597770397,2.135846948058287,-0.05387623281820453,1.4059392210994517,-1.0191763717989062,66.38661905492124,-5.8306679628176,0.7299077269588303,8,-0.17120361328125,-1.3784027099609375,-2.4582977294921875,-3.9157161712646484,0.44776153564453125,1,-0.005309101678594996,-2.1111182633045473,51.36962127685547,1.2623083936406634,51.29060745239258,1.888902299197263,50.89552307128906,-0.005309101678594996
8189,2012-08-29,51.25548553466797,51.36084365844727,50.96575927734375,51.20280838012695,960519.0,-0.00017129735047194394,1.9999565513344904,0.5454437729588814,67.82607600516364,66.850838235981,-0.04725973407683881,-0.7266242080472409,-1.9691561001143754,-3.1388843730415985,22.612674919181085,0.39508438110352273,0.8311302212964264,0.5561878204345732,-0.7339502415168013,1.8463258823859476,-0.08888121054111764,1.201256851410264,-0.8459515926810823,65.54611109894019,-7.417176230052661,0.6450690309756886,8,-0.16242218017578125,-1.2510967254638672,-2.4539060592651367,-3.9069347381591797,1.0096588134765625,2,0.0008564846411047711,-1.1860657808316517,51.26426696777344,-2.1111182633045473,51.36962127685547,1.2623083936406634,51.29060745239258,0.0008564846411047711
8190,2012-08-30,50.86040496826172,51.16769027709961,50.8165054321289,51.05355453491211,1576262.0,-0.007708064069337994,-1.4999932110414862,-3.6666666666666665,54.65118482095379,66.31072624836193,0.311791234379875,-0.19057338926970147,-1.5323737589545487,-2.7154449629542654,23.783497229525498,0.4389801025390696,0.756940667912076,0.06540927886963033,-0.9268204834367353,1.057639041175996,-0.4307056022835525,0.5615241600228131,-0.30616088178395984,13.131388495113033,-54.485867583946515,0.4961148811531842,8,0.23265838623046875,-0.7857780456542969,-2.0588254928588867,-3.5118541717529297,1.1325721740722585,3,0.012601376310213519,1.9999565513344904,51.25548553466797,-1.1860657808316517,51.26426696777344,-2.1111182633045473,51.36962127685547,0.012601376310213519
8191,2012-08-31,50.99209976196289,51.31694412231445,50.78138732910156,51.25548553466797,2274925.0,0.0025893382835500134,1.7727295170193647,1.3636363636363635,64.44448735756484,66.09070141305637,0.13512299396029448,-0.2558671641346706,-1.5981828964533307,-2.827540210954183,24.198180575955917,0.5355567932128906,0.7393217041820535,0.14662113189697124,-0.7715124202740355,1.064754684067978,-0.3124456441885286,0.6056879079824711,-0.31051074833316505,25.2633263966704,-44.379468838148306,0.4590667760855032,8,0.10096359252929688,-0.9174728393554688,-2.1905202865600586,-3.6435489654541016,0.35118484497071023,4,0.007403529500744188,-1.4999932110414862,50.86040496826172,1.9999565513344904,51.25548553466797,-1.1860657808316517,51.26426696777344,0.007403529500744188
8192,2012-09-04,51.00965881347656,51.12379455566406,50.42142105102539,50.79894638061523,2025484.0,0.0003443484695793142,2.1999965240664947,-0.8000144833080145,56.250031823404704,64.20736504994767,0.0913896023040266,-0.19272440371733524,-1.5528223730853057,-2.830245317954464,24.282279533556796,0.7023735046386719,0.709434066950557,0.10667362213134624,-0.6870941254809537,0.9004413697436462,-0.2902102516748002,0.5035574959374927,0.6057929992675781,57.75869172740825,-7.711826917023515,0.3968838738061489,9,0.008777618408203125,-0.9350318908691406,-1.8788423538208008,-3.3318710327148438,0.08779525756835938,1,0.0067125211152123665,1.7727295170193647,50.99209976196289,-1.4999932110414862,50.86040496826172,1.9999565513344904,51.25548553466797,0.0067125211152123665
8193,2012-09-05,51.08867263793945,51.22036743164063,50.82528686523438,51.02721786499024,1329441.0,0.0015489973134659163,1.4324298933720576,0.29165233448589883,56.75674768869958,62.36402776513899,0.016906348126184412,-0.2157258010273182,-1.5446243384601885,-2.8869258291460227,24.31801157426432,0.39508056640625,0.6545091794078459,0.14310626983642294,-0.589238946136426,0.8754514858092719,-0.223066338149998,0.5092788778228439,0.5028985595703119,71.02784004158086,7.8462480862056765,0.36617260798642354,9,-0.0702362060546875,-1.0140457153320312,-1.8393316268920898,-3.292360305786133,0.14925384521484375,2,0.011685865966617914,2.1999965240664947,51.00965881347656,1.7727295170193647,50.99209976196289,-1.4999932110414862,50.86040496826172,0.011685865966617914
8194,2012-09-06,52.11589050292969,52.15100860595703,51.40473937988281,51.40473937988281,2142117.0,0.02010656789363141,-1.0987641076256276,11.571942892614622,64.66881035990471,62.51996564290184,-0.9321648350835403,-1.172362890688504,-2.4711789585617296,-3.888554321202456,24.54461707877938,1.0623359680175781,0.5971101270644184,1.0873565673828125,0.22402107517805092,1.950692059587574,0.6556888212804282,1.5190243134851968,-1.6944694519042969,97.96956777775083,36.53929605163135,0.4316677461023821,9,-0.8296756744384766,-1.7734851837158203,-2.866549491882324,-4.319578170776367,-0.9130821228027344,3,-0.007749306317408444,1.4324298933720576,51.08867263793945,2.1999965240664947,51.00965881347656,1.7727295170193647,50.99209976196289,-0.007749306317408444
8195,2012-09-07,52.01931381225586,52.238807678222656,51.8173828125,52.17734909057617,2281075.0,-0.0018531140836670623,1.9999728445349627,-0.2222246062738703,61.56252588300947,61.66389047732653,-0.7369081346109283,-0.9808667132096076,-2.2885528302286673,-3.7786058496912673,24.990107946828683,0.42142486572265625,0.521667856709584,0.8985939025878906,0.02505572108489673,1.7721320840908845,0.4618248118363937,1.3353629933393876,-1.5633010101318376,87.92255524047211,29.041651151534502,0.43676909075149806,9,-0.6891994476318359,-1.6330089569091797,-2.769972801208496,-4.223001480102539,-0.2985076904296875,4,0.004725755068125448,-1.0987641076256276,52.11589050292969,1.4324298933720576,51.08867263793945,2.1999965240664947,51.00965881347656,0.004725755068125448
8196,2012-09-10,51.83494186401367,52.22124862670898,51.79104614257813,51.90518188476562,1298346.0,-0.0035442979680125886,-4.444516860984692,0.44445785459105286,60.429483830381606,60.980384966329574,-0.5221074637939154,-0.7353142430347503,-2.0100085767390397,-3.5689014323171904,25.29300762179941,0.43020248413084516,0.4470537757443793,0.6514476776123033,-0.2386040150769304,1.541499370301537,0.20642183126768998,1.0964735239569166,-1.3076172668457033,77.77766116658306,20.527689444066574,0.445025846344616,9,-0.5048274993896484,-0.9525871276855469,-2.5834054946899414,-4.038629531860352,0.16681289672851562,0,0.003048817508755075,1.9999728445349627,52.01931381225586,-1.0987641076256276,52.11589050292969,1.4324298933720576,51.08867263793945,0.003048817508755075
8197,2012-09-11,51.65935134887695,51.9315185546875,51.57155227661133,51.7032470703125,2114098.0,-0.0033874932395481228,-2.2799666313283162,0.6249389018628775,60.24472592901646,60.759341522010985,-0.3364813187479143,-0.4682555195003175,-1.7822339779401588,-3.368602103649721,25.497571876751557,0.3599662780761719,0.4473883806055099,0.4025472640991197,-0.378961449433568,1.1840559776318074,0.011792907332775826,0.7933016208654635,-1.063567428466797,59.00616927452981,1.4540802493946288,0.39075435676634535,9,-0.3292369842529297,-0.6321334838867188,-2.4078149795532227,-3.863039016723633,0.4302024841308594,1,-0.00611828708047113,-4.444516860984692,51.83494186401367,1.9999728445349627,52.01931381225586,-1.0987641076256276,52.11589050292969,-0.00611828708047113
8198,2012-09-12,50.38630294799805,51.02721786499024,50.3424072265625,50.93942260742188,3341029.0,-0.024643135611236877,-1.1369910303492254,12.600764751890315,42.54855922357794,57.95072854627924,0.8928205486304961,0.8198599645073301,-0.4735488408685171,-2.083604175480197,24.89931380366242,1.3169441223144531,0.35438047358068303,-0.8533807754516616,-1.6961977681352423,-0.010563782768080898,-1.274789271793452,-0.43197227910987124,1.8525047302246094,2.314686299358317,-55.670452381328744,0.4214084963417892,9,0.9043045043945312,0.711151123046875,-0.7923612594604492,-2.5899906158447266,1.5100975036621094,2,0.014113977042150339,-2.2799666313283162,51.65935134887695,-4.444516860984692,51.83494186401367,1.9999728445349627,52.01931381225586,0.014113977042150339
8199,2012-09-13,50.72871017456055,50.99209976196289,50.079017639160156,50.079017639160156,3659265.0,0.006795641008150222,-1.810813032475501,-1.1745967157941049,48.065172395179324,57.21894938785985,0.5228113028556649,0.498881884998454,-0.7823987078334795,-2.4052205868760126,24.208530741622113,0.9130821228027344,0.27679110920395544,-0.5083396911621065,-1.3574924495294027,0.34081306720518967,-0.9329160703457546,-0.08376331197845843,1.4721694946289077,30.081282145481264,-29.589524345589393,0.4245763791836486,9,0.4302024841308594,0.368743896484375,-1.099649429321289,-2.9323978424072266,0.5618972778320312,3,0.01003802988172775,-1.1369910303492254,50.38630294799805,-2.2799666313283162,51.65935134887695,-4.444516860984692,51.83494186401367,0.01003802988172775
8200,2012-09-14,51.31694412231445,51.33450317382813,50.73748779296875,50.74626922607422,3247745.0,0.01159568113854581,-1.0298437773584412,0.8783768708201958,50.29237339097233,55.64649228046069,0.006870305450782155,-0.09272309519363375,-1.3428508524856042,-2.97169562162253,22.84545169729295,0.6057929992675852,0.23812235311577012,0.0790163040161147,-0.770444073534243,0.9284766815664725,-0.34571388475906417,0.5037464927912936,0.7990610656738326,57.78678818248048,0.2510997996721045,0.4247301887751782,9,-0.15803146362304688,-0.21949005126953125,-1.6878833770751953,-3.520631790161133,-0.21949005126953125,4,-0.0022241336490235186,-1.810813032475501,50.72871017456055,-1.1369910303492254,50.38630294799805,-2.2799666313283162,51.65935134887695,-0.0022241336490235186
8201,2012-09-17,51.28182601928711,51.42229843139648,51.08867263793945,51.20280838012695,1799164.0,-0.0006843373787737139,-1.1714129652158338,0.13846349240302408,49.015758975345854,54.842684186231914,0.09768015786015383,-0.0680063578287502,-1.2503503517529637,-2.922932647392493,21.411768118534745,0.33362579345702414,0.1805987395380555,0.04828796386718892,-0.7992120645810274,0.8957879923154053,-0.3754620503569157,0.47203797809129355,0.7526996667480503,64.928895313639,9.383990192730593,0.423750014224108,9,-0.12291336059570312,-0.1843719482421875,-1.6527652740478516,-3.485513687133789,-0.6321334838867188,0,0.008560149601029465,-1.0298437773584412,51.31694412231445,-1.810813032475501,50.72871017456055,-1.1369910303492254,50.38630294799805,0.008560149601029465
8202,2012-09-18,51.33450317382813,51.37840270996094,51.08867263793945,51.19403076171875,3408230.0,0.0010272090256928657,1.5384692513368985,1.777734865308577,50.796803783389926,54.18046819675307,0.10720138587589645,-0.119188088663158,-1.2463972591323298,-2.965305149408067,19.89246213934819,0.2897300720214844,0.2042906809245153,0.09613628387452167,-0.7525687061602113,0.9448412739092547,-0.3282162111428448,0.5204887788918882,0.6218021903320263,93.46411725115328,37.66756120902821,0.42435249501736777,9,-0.17559051513672586,-0.23704910278321023,-1.782263755798347,-3.538190841674812,-0.5355567932129048,1,0.012998111322021,-1.1714129652158338,51.28182601928711,-1.0298437773584412,51.31694412231445,-1.810813032475501,50.72871017456055,0.012998111322021
8203,2012-09-19,51.31694412231445,51.553993225097656,51.29938507080078,51.457420349121094,2306247.0,-0.0003420516500222126,-1.8999587234689665,-1.000027156202426,50.695839131632844,52.62791583805619,0.1794131812830031,-0.08671358306587251,-1.168413945585371,-2.94080335137253,18.757157273909915,0.254608154296875,0.18855536865394384,0.06628570556640767,-0.7793351926725407,0.911906603805356,-0.3565247435530665,0.48909615468588186,0.5642697328457018,83.92860837540346,28.15225499994034,0.42281044911947346,9,-0.15803146362304688,-0.15803146362304688,-1.764704704284668,-3.520631790161133,-0.19314956665039062,2,0.015055645341075508,1.5384692513368985,51.33450317382813,-1.1714129652158338,51.28182601928711,-1.0298437773584412,51.31694412231445,0.015055645341075508
8204,2012-09-20,51.48375701904297,51.51009750366211,51.08867263793945,51.16769027709961,2433701.0,0.0032506397171840895,1.2857083742823152,-2.249966055668703,57.442331585639984,52.1701164716818,-0.09666277267185563,-0.22641245540018673,-1.2724675449233374,-3.096829328719167,17.845491467528422,0.42142486572265625,0.21033508165966452,0.2085157394409194,-0.6340368832246739,1.0510683621065127,-0.21276057189187725,0.629792050773716,0.3253689874771837,91.39794993505947,28.978636917663813,0.4212763113327979,9,-0.33362388610839844,-0.3248443603515625,-1.9007892608642578,-3.6874446868896484,-0.3950843811035156,3,0.008015021756562213,-1.8999587234689665,51.31694412231445,1.5384692513368985,51.33450317382813,-1.1714129652158338,51.28182601928711,0.008015021756562213
8205,2012-09-21,51.48375701904297,51.95785903930664,51.47497940063477,51.7032470703125,3433402.0,0.0,-3.0741551335695436,-0.6944420976404562,56.0605846864258,51.68468323346449,-0.2018469962917422,-0.18981584476065905,-1.2064329896747665,-3.0801852633041733,17.36311723227878,0.4828796386718679,0.22810874123256752,0.1791040420532255,-0.6485741074862119,1.006782191592663,-0.2347350327164932,0.5929431168229442,-1.4047393798828125,45.45450555623826,-20.769839757565634,0.41383907476972004,9,-0.4653186798095703,-0.3248443603515625,-1.6066713333129883,-3.608427047729492,-0.7462692260742188,4,-0.003751660287320324,1.2857083742823152,51.48375701904297,-1.8999587234689665,51.31694412231445,1.5384692513368985,51.33450317382813,-0.003751660287320324
8206,2012-09-24,51.67691040039063,51.84372329711914,51.26426696777344,51.44863891601562,1490723.0,0.003751734382481331,1.0624991513801954,-1.040008342312971,57.883815183136626,51.42235981725562,-0.46910607775602386,-0.3715964329369825,-1.3429655384015788,-3.2482529528758946,16.362123310927124,0.5794563293457031,0.13986767404607292,0.3529422760009808,-0.4912215432779661,1.1971060952799277,-0.06913963363849263,0.7750241856404543,-1.5603159332275496,67.67682530765666,0.3658669361461051,0.42208190963947306,9,-0.6584720611572337,-0.5179977416992259,-1.4552240371704173,-3.4591751098632884,0.4389801025390554,0,-0.01121306062719507,-3.0741551335695436,51.48375701904297,1.2857083742823152,51.48375701904297,-1.8999587234689665,51.31694412231445,-0.01121306062719507
8207,2012-09-25,51.26426696777344,51.457420349121094,50.79016876220703,50.79894638061523,2955819.0,-0.007985063917715807,-1.7636570471548312,2.038452540106856,51.92309459849013,52.46397485891252,-0.1323131440221843,0.03451924618003943,-0.8728002884520407,-2.8094443927107164,14.986933465838048,0.8867416381836009,0.05119262643952993,-0.054433441162110796,-0.898712600744858,0.7898457184206364,-0.47657302095348797,0.3677061386292664,-1.1108472091674813,40.601366206799675,-25.155507776823775,0.4221395797913737,9,-0.24582862854003906,-0.10535430908203125,-0.9855146408081055,-2.8007030487060547,-0.8955230712890554,1,-0.011988358923758491,1.0624991513801954,51.67691040039063,-3.0741551335695436,51.48375701904297,1.2857083742823152,51.48375701904297,-0.011988358923758491
8208,2012-09-26,50.99209976196289,51.47497940063477,50.89552307128906,51.31694412231445,2904678.0,-0.005309101678594996,-1.2372928787097999,-0.6981087218501135,35.25348321041035,51.04045383838263,0.2624194753747844,0.3006662176542392,-0.5552772314429006,-2.4996721691533708,13.943433136831759,0.5794563293457102,-0.03522102898696744,-0.31299228668213175,-1.1696486884027735,0.54366411503851,-0.7413204875424526,0.11533591417818911,-0.802591217742922,17.29319869455706,-42.555322936977475,0.42832820086032203,9,0.3555736541748047,0.16681289672851562,-0.7089567184448242,-1.9885883331298828,-1.4749794006347585,2,-0.0037879079749476574,-1.7636570471548312,51.26426696777344,1.0624991513801954,51.67691040039063,-3.0741551335695436,51.48375701904297,-0.0037879079749476574
8209,2012-09-27,51.29938507080078,51.51887512207031,50.97454071044922,51.06233596801758,1843130.0,0.006026135622426487,-1.6383041665511089,-0.7297313166423974,41.04804197708191,50.01330590350593,0.049838440959867114,-0.0033324766044131593,-0.8356269013418256,-2.767183837596825,12.935158502866912,0.5443344116210938,-0.1075606324679228,-0.007901954650876064,-0.8642480861330242,0.848444176831272,-0.43607502039195367,0.42027111109020154,-1.074509516679079,43.608850615642446,-12.164345951091967,0.4281730657410743,9,0.07462882995605469,-0.140472412109375,-1.0162420272827148,-2.2958736419677734,-0.9833183288574219,3,-0.0034228580887349924,-1.2372928787097999,50.99209976196289,-1.7636570471548312,51.26426696777344,1.0624991513801954,51.67691040039063,-0.0034228580887349924
8210,2012-09-28,51.50131607055664,51.64179229736328,50.94820022583008,51.25548553466797,2136878.0,0.003936323982776102,1.633312332992983,1.0370447852464557,45.86956480671618,49.663728773658185,-0.13766610633770426,-0.16315095643010835,-0.9978140892548524,-2.9295856105628957,12.087573851151525,0.6935920715332031,-0.003457219622880814,0.16198348999023438,-0.6716157644227465,0.9955827444032153,-0.2548161372162596,0.5787831171967284,-1.2417808467312383,67.49980990864752,13.910635747911549,0.4167996272064913,9,-0.1273021697998047,-0.3424034118652344,-1.2181730270385742,-2.4582958221435547,-2.0193138122558594,4,-0.008012289085037483,-1.6383041665511089,51.29938507080078,-1.2372928787097999,50.99209976196289,-1.7636570471548312,51.26426696777344,-0.008012289085037483
8211,2012-10-01,51.36962127685547,51.74714660644531,51.2291488647461,51.39596176147461,2293604.0,-0.0025571151137332437,-2.3714448872172214,-0.10714895333860931,46.3735980404796,49.17226146889038,0.00870784625422516,-0.0018161571944261823,-0.815764888092005,-2.752978445257966,11.055405125241526,0.5179977416992116,0.05319047112163133,0.011412620544433594,-0.8060207574776896,0.8288459985665568,-0.3973040684666316,0.42012930955549876,-1.0761195767204441,60.550253920419664,7.330432724924698,0.40871668901106334,10,0.0043926239013671875,-0.2107086181640625,-1.0864782333374023,-2.326601028442383,-2.7480239868164062,0,-0.01230558972743534,1.633312332992983,51.50131607055664,-1.6383041665511089,51.29938507080078,-1.2372928787097999,50.99209976196289,-0.01230558972743534
8212,2012-10-02,51.3520622253418,51.5803337097168,51.24670791625977,51.38718032836914,2540540.0,-0.00034181781132935907,-1.7143167499457868,1.3332367849384503,67.62821762598927,51.0536368571522,0.03242993953050899,0.04501826742326642,-0.730601192849953,-2.6937980126415653,10.652405327604173,0.33362579345702414,0.05684011703797154,-0.023266601562497158,-0.8241379804858155,0.7776047773608212,-0.42370229102415635,0.37716908789916204,-1.0252733784233428,53.608095033326165,-5.800927618771155,0.4004356894616591,10,0.021951675415039062,-0.19314956665039062,-1.0008764266967773,-2.2475833892822266,-2.8007011413574148,1,0.01487434475827043,-2.3714448872172214,51.36962127685547,1.633312332992983,51.50131607055664,-1.6383041665511089,51.29938507080078,0.01487434475827043
8213,2012-10-03,51.68568801879883,51.79104614257813,51.28182601928711,51.57155227661133,1536397.0,0.006496833408423219,2.1350900678737412,-3.2500543124049535,67.5241067711315,52.17383409998459,-0.27199165352777044,-0.2546430239252473,-0.9837096271562444,-2.985682863606499,10.217043137406105,0.5092201232910227,0.07958039367940728,0.2805084228515611,-0.5198804004969162,1.0808972462000384,-0.11968598882268111,0.6807028345258033,-1.326277768032611,87.49971712673101,23.37378136750536,0.4001944116742404,10,-0.3116741180419922,-0.5267753601074219,-1.207198143005371,-2.414398193359375,-3.028972625732422,2,-0.025479860533837773,-1.7143167499457868,51.3520622253418,-2.3714448872172214,51.36962127685547,1.633312332992983,51.50131607055664,-0.025479860533837773
8214,2012-10-04,51.71202850341797,51.87884140014648,51.54521560668945,51.79982376098633,2673916.0,0.0005096282090617521,1.7142746302935368,-0.7692179144385026,59.109339515934565,52.51258463659667,-0.29340083972213193,-0.3296947965798438,-0.9320952418847668,-2.965499894094208,8.667283971598474,0.33362579345702414,0.0912099798182382,0.32704200744628764,-0.41618662615177726,1.0702706410443525,-0.04457230935274481,0.6986563242453201,-1.3206492768809426,82.07548716603468,16.4393384086475,0.3716143167990321,10,-0.37752342224121094,-0.5531158447265625,-1.222564697265625,-2.396841049194336,-2.9060592651367188,3,-0.042444827743409075,2.1350900678737412,51.68568801879883,-1.7143167499457868,51.3520622253418,-2.3714448872172214,51.36962127685547,-0.042444827743409075
8215,2012-10-05,52.26514434814453,52.64266967773438,52.124671936035156,52.33538055419922,2931103.0,0.01069607711656495,-1.9500325874430124,0.8,68.30065869904435,53.670011693919754,-0.8091068384123261,-0.9101112118012864,-1.430638745287247,-3.4643382005650594,7.336711013864042,0.9306411743164134,0.1208418152303139,0.8678663253784151,0.07405713758250698,1.6616755131743233,0.4709617314804575,1.2647709192763728,-1.8424355253521156,73.29184500709714,7.2536801467307015,0.3969045938979546,10,-0.5487251281738281,-0.9043006896972656,-1.7164182662963867,-2.9499568939208984,-4.179103851318359,4,-0.03729211179860381,1.7142746302935368,51.71202850341797,2.1350900678737412,51.68568801879883,-1.7143167499457868,51.3520622253418,-0.03729211179860381
8216,2012-10-08,51.99297714233398,52.08955383300781,51.77348709106445,52.080772399902344,1190483.0,-0.00520743239505117,4.99985517216409,1.2500000000001013,61.32934281082394,54.71515038417907,-0.5446683627291975,-0.6592999995501785,-1.1365046454698913,-3.1420091680008255,5.749661161543494,0.4916572570800781,0.0987951344250746,0.5877973556518512,-0.2272184236138557,1.402813134917558,0.18028946601899776,0.9953052452847047,-1.4814698853438841,53.45914527672241,-8.733503745833389,0.4075078896328517,10,-0.22388076782225852,-0.6321334838867116,-1.4091320037841726,-2.6777896881103445,-3.9947319030761648,0,-0.04829450095075816,-1.9500325874430124,52.26514434814453,1.7142746302935368,51.71202850341797,2.1350900678737412,51.68568801879883,-0.04829450095075816
8217,2012-10-09,51.3432846069336,52.07199478149414,51.2730484008789,51.87884140014648,1731166.0,-0.012495774835547535,-1.363644571344707,6.100065174885288,50.3722311768544,56.39501126933952,0.1312096615802787,-0.036364933230224494,-0.46458291519440564,-2.434068427727148,4.218488331434797,0.7989463806152415,0.06863891240460163,-0.04609184265135724,-0.8525687608614447,0.7603850755587303,-0.44933030175639743,0.35714661645368295,-0.7465308531137396,5.128147995477787,-52.07134973168064,0.403238459105043,10,0.4521503448486257,0.01755905151366477,-0.7594394683837962,-2.028097152709968,-3.2835845947265696,1,-0.053009606567457346,4.99985517216409,51.99297714233398,-1.9500325874430124,52.26514434814453,1.7142746302935368,51.71202850341797,-0.053009606567457346
8218,2012-10-10,51.09745407104492,51.47497940063477,51.05355453491211,51.47497940063477,1686176.0,-0.004787978365051515,1.2325647191964453,0.704921185529225,44.66020338968754,56.79636253740681,0.4398066927429056,0.2798215702797435,-0.17656147241475395,-2.123397989239713,4.396605573103026,0.42142486572266336,0.004008016524174707,-0.32747993469238423,-0.9991940456593937,0.34423417627462527,-0.6633369901758854,0.008377120791116965,-0.41886368026847975,2.762514493118907,-48.04107080474676,0.33585705548350303,10,0.6979808807373047,0.26338958740234375,-0.5509223937988281,-1.782266616821289,-2.6163291931152344,2,-0.04982817702659903,-1.363644571344707,51.3432846069336,4.99985517216409,51.99297714233398,-1.9500325874430124,52.26514434814453,-0.04982817702659903
8219,2012-10-11,51.2379264831543,51.51887512207031,51.15013122558594,51.457420349121094,1993592.0,0.0027491078501498123,1.1538564377945386,0.5814016935108918,46.72895773120838,56.89185064012816,0.3237448009929267,0.18915233428548106,-0.2525281887679611,-2.207508606840314,4.210242071905897,0.4214210510253906,0.001989205490147583,-0.21246833801269815,-0.8072665613138099,0.3823298852884136,-0.509867449663254,0.08493077363785773,-0.4807729208995397,11.602176788444822,-38.23071079142767,0.2973991116505564,10,0.6101856231689453,0.12291717529296875,-0.6913948059082031,-1.922739028930664,-2.89727783203125,3,-0.050376962286647675,1.2325647191964453,51.09745407104492,-1.363644571344707,51.3432846069336,4.99985517216409,51.99297714233398,-0.050376962286647675
8220,2012-10-12,51.20280838012695,51.59789276123047,51.16769027709961,51.38718032836914,2298388.0,-0.000685392743964619,-2.3793299772264174,0.8399867915674586,43.414597959994616,56.56307285340761,0.34874040323838784,0.22691531568515444,-0.1491521611137827,-2.1193055071206857,4.428119119927954,0.4302024841308594,0.10366704561699436,-0.2418796539306669,-0.8442114402727441,0.3604521324114103,-0.5430455471017055,0.059286239240371685,-0.3702341732530101,14.406751576877616,-31.79882079982599,0.30116589317103704,10,0.6453037261962891,0.1580352783203125,-0.38849830627441406,-1.619842529296875,-2.5636520385742116,4,-0.04681069686747841,1.1538564377945386,51.2379264831543,1.2325647191964453,51.09745407104492,-1.363644571344707,51.3432846069336,-0.04681069686747841
8221,2012-10-15,51.72080612182617,51.782264709472656,51.10623550415039,51.3520622253418,2220367.0,0.010116588485803879,1.7499806030135159,-2.0,56.16112548558909,55.28895150447426,-0.12762402699155473,-0.2703709638040692,-0.6248638092826653,-2.5789849832369995,4.643945954889543,0.6760292053222656,0.17569235213341017,0.254169082641603,-0.35512714554599967,0.8634653108292056,-0.05047903145219834,0.5588171967354043,-0.8158280961178122,65.51700889211845,17.834090299168665,0.30464811409380127,10,0.1273059844970703,-0.35996246337890625,-0.8625965118408203,-2.0939407348632812,-2.4495162963867188,0,-0.07027666228632368,-2.3793299772264174,51.20280838012695,1.1538564377945386,51.2379264831543,1.2325647191964453,51.09745407104492,-0.07027666228632368
8222,2012-10-16,52.00175476074219,52.18612670898438,51.72080612182617,51.79982376098633,1413841.0,0.005432023589389878,-1.5853565486472847,0.5476185549946205,63.59336240235429,54.85220213016568,-0.34276773378714864,-0.5257217314345439,-0.8554273880714973,-2.8037353296427483,5.089452146078427,0.46532058715821023,0.2195313998064563,0.5017551422119126,-0.14875548774878666,1.152265772172612,0.17649982723156654,0.8270104571922587,-1.0272690689527835,83.72095373142821,30.864041503579145,0.32525531498034793,10,-0.1536426544189453,-0.6409111022949219,-0.8955202102661133,-2.3704986572265625,-3.12554931640625,1,-0.07698796973110522,1.7499806030135159,51.72080612182617,-2.3793299772264174,51.20280838012695,1.1538564377945386,51.2379264831543,-0.07698796973110522
8223,2012-10-17,52.08955383300781,52.14223098754883,51.54521560668945,51.54521560668945,1875705.0,0.0016883867221324511,-1.1935456743403763,2.695664494190989,61.30656064139178,55.09633781077205,-0.41041313037472094,-0.5825380615617632,-0.9029528453374098,-2.8276663477629143,5.189722850451146,0.597015380859375,0.27678172009387225,0.5509237289428697,-0.14405797432206668,1.245905432207806,0.20343287731040505,0.8984145805753343,-1.0483407817806096,91.05716617152972,35.50074721885852,0.34749085163246807,10,-0.2414417266845703,-0.7287101745605469,-0.9108877182006836,-2.4582977294921875,-3.46795654296875,2,-0.0773639535043813,-1.5853565486472847,52.00175476074219,1.7499806030135159,51.72080612182617,-2.3793299772264174,51.20280838012695,-0.0773639535043813
8224,2012-10-18,51.896400451660156,52.124671936035156,51.76470565795898,52.11589050292969,2564003.0,-0.0037081020499212247,2.037012004763344,-0.40322365885279793,55.66751704868191,53.69265540517622,-0.2104916840772546,-0.37617193172406616,-0.678015856414028,-2.5740635829772955,5.628039989999263,0.359966278076179,0.2565091606710297,0.33713817596435547,-0.3752666148572388,1.0495429667859497,-0.019064219446441655,0.6933405713751526,-0.7911291353726639,73.17079201800105,18.335092234751507,0.3562023954107956,10,-0.27655982971191406,-0.5355567932128906,-0.7023696899414062,-1.6988582611083984,-2.8270416259765554,3,-0.06580948859664537,-1.1935456743403763,52.08955383300781,-1.5853565486472847,52.00175476074219,1.7499806030135159,51.72080612182617,-0.06580948859664537
8225,2012-10-19,51.29060745239258,52.09833145141602,51.18524932861328,51.96663665771485,2677106.0,-0.011673121719334989,-1.0594007442300821,3.07999930480729,49.002253395748895,52.32297880350121,0.27102707477654064,0.22599577068497467,-0.03776623093715159,-1.9054031102678266,5.29702334383252,0.9130821228027415,0.19644809228997673,-0.2589973449707017,-0.9808854855952731,0.4628907956538697,-0.6199414152829874,0.101946725341584,-0.12384020164721221,17.073196579143403,-35.509580781867626,0.3609440703122848,10,0.32923316955566406,0.3994712829589844,-0.16242408752441406,-1.0930652618408203,-1.8788414001464773,4,-0.05751460058272173,2.037012004763344,51.896400451660156,-1.1935456743403763,52.08955383300781,-1.5853565486472847,52.00175476074219,-0.05751460058272173
8226,2012-10-22,51.09745407104492,51.52765655517578,50.79016876220703,51.09745407104492,1846091.0,-0.003765862619719229,-1.4000099313495462,-0.0,46.92145901367133,51.939559674258646,0.3618433058510746,0.3936969456643098,0.1752900671678148,-1.644820505286063,5.497174455345265,0.73748779296875,0.16127616993468763,-0.42317790985107706,-1.1696470577798976,0.3232912380777435,-0.7964124838154873,-0.04994333588666677,1.5452156066894602,22.012504713861645,-29.183108027406135,0.3732345739644087,10,0.39069366455078125,0.6189651489257812,0.030729293823242188,-0.8999118804931641,-1.2818260192871094,0,-0.0481099846202554,-1.0594007442300821,51.29060745239258,2.037012004763344,51.896400451660156,-1.1935456743403763,52.08955383300781,-0.0481099846202554
8227,2012-10-23,50.64969253540039,50.86040496826172,50.31606674194336,50.71992874145508,1974457.0,-0.008762893255346405,2.0999761030609805,-100.0,37.80993590319048,51.17841884242564,0.783238052040808,0.8359130677301962,0.650615450391264,-1.1143060583160747,6.026093077172236,0.7813873291015625,0.029786708809439233,-0.8402107238769503,-1.6763301195270657,-0.004091328226834889,-1.258270421702008,-0.4221510260518926,1.9559271240234466,18.269210683533938,-27.163721387517615,0.4180596978250562,10,0.6014041900634766,0.8296756744384766,0.47849082946777344,-0.4521503448486328,-1.1237907409667898,1,-0.027214433907916336,-1.4000099313495462,51.09745407104492,-1.0594007442300821,51.29060745239258,2.037012004763344,51.896400451660156,-0.027214433907916336
8228,2012-10-24,50.79894638061523,51.18524932861328,50.56189727783203,51.09745407104492,1877414.0,0.002946786796593548,1.6296326097101752,4.250054312405054,39.55822960299635,50.3816712726243,0.6561937053408613,0.7077325187864076,0.5139628646595966,-1.1879306474301856,6.408085786924858,0.62335205078125,-0.06837463265760135,-0.6812992095947337,-1.54561542643129,0.18301700724182268,-1.1134573180130118,-0.2491411011764555,1.7150911621093883,26.699007624732,-13.51647715660609,0.43215810841827973,10,0.4521503448486399,0.6804218292236399,0.3292369842529368,-0.6014041900634695,-1.0447769165038991,2,-0.03785001605885674,2.0999761030609805,50.64969253540039,-1.4000099313495462,51.09745407104492,-1.0594007442300821,51.29060745239258,-0.03785001605885674
8229,2012-10-25,51.12379455566406,51.2379264831543,50.84284591674805,51.19403076171875,1609635.0,0.006394781746355216,4.000144836576063,0.23529111077032616,36.228852955201134,49.58325516098058,0.3502901100049698,0.3889992488295064,0.20405232199070156,-1.4381376316827215,6.849384371016264,0.4389801025390696,-0.07584532476348471,-0.3476715087890625,-1.223217316765492,0.5278742991873671,-0.7854444127772808,0.09010139519915583,1.3023241550293037,45.320305644142714,8.905048969024229,0.43777290398821495,10,0.1273021697998047,0.3555736541748047,0.03511810302734375,-0.9262523651123047,-0.8691864013671804,3,-0.04894388781921466,1.6296326097101752,50.79894638061523,2.0999761030609805,50.64969253540039,-1.4000099313495462,51.09745407104492,-0.04894388781921466
8230,2012-10-26,51.08867263793945,51.24670791625977,50.74626922607422,51.05355453491211,1776612.0,-0.0006869974740698614,1.8499706719384015,-0.5,38.4269592709109,47.61279224823856,0.4107097835725,0.4127856209491654,0.23731256363706876,-1.3457647171827674,7.565826855333835,0.500438690185554,-0.03909106835969567,-0.3621612548828139,-1.254040789851146,0.5297182800855182,-0.8081010223669765,0.08377851260134861,1.2530439940039102,63.76794254607051,28.28965236845017,0.4459397674841653,10,0.16242408752441406,0.39069557189941406,0.06585025787353516,-0.8911304473876953,-0.5706748962402344,4,-0.03952566602320118,4.000144836576063,51.12379455566406,1.6296326097101752,50.79894638061523,2.0999761030609805,50.64969253540039,-0.03952566602320118
8231,2012-10-31,50.73748779296875,51.43107986450195,50.658470153808594,51.22036743164063,2351921.0,-0.006874025627158442,-1.4109587410423066,-13.750162937215062,41.605827069656236,45.169732766827664,0.6791636685730396,0.7527798396423719,0.5802522809513206,-0.9396308787120944,8.04214909834381,0.7726097106933594,-0.028567746025053964,-0.6817394256591811,-1.62883146035378,0.2653526090354177,-1.155285443006477,-0.20819340831188526,1.5232028433746123,37.79516514194612,-1.4593328186542252,0.4735460173472991,10,0.49166107177734375,0.7418804168701172,0.35118770599365234,-0.5399456024169922,-0.4214210510253906,2,-0.02612903788481169,1.8499706719384015,51.08867263793945,4.000144836576063,51.12379455566406,1.6296326097101752,50.79894638061523,-0.02612903788481169
8232,2012-11-01,52.11589050292969,52.194908142089844,50.74626922607422,51.553993225097656,3808474.0,0.027167342529559768,3.0243739601326793,-1.1636383745180894,60.740714516179644,45.10686097513742,-0.7614174556219879,-0.596023129267266,-0.7863028270490702,-2.261941301552625,8.505375670910512,1.4574203491210938,0.03480879771647949,0.6584718704223604,-0.3375547297142063,1.6544984705589272,0.16045857035407352,1.1564851704906474,-1.7998237609863281,95.16123003896432,49.17197396520962,0.49801330006828437,11,-0.8604030609130859,-0.6365222930908203,-1.0272150039672852,-1.9183483123779297,-1.7822647094726562,3,-0.044137448846673144,-1.4109587410423066,50.73748779296875,1.8499706719384015,51.08867263793945,4.000144836576063,51.12379455566406,-0.044137448846673144
8233,2012-11-02,50.36874389648438,52.45829772949219,50.35996627807617,52.41439819335938,3309478.0,-0.03352425890807886,-1.0340459048400734,-3.6406196961262203,43.153544426195374,43.71641957263892,0.800101433842535,1.1040055489590728,0.9580113580335521,-0.4614234132480419,8.451118559370299,2.0983314514160156,-0.04119464730837308,-1.022827529907218,-2.123900343688099,0.07824528387366314,-1.5733639367976622,-0.4722911230167739,-0.015100326538096454,0.41831419923133856,-47.85850450026787,0.5505364068904407,11,1.0184383392333913,1.110624313354485,0.7199316024780202,-0.1712017059326243,0.579456329345696,4,-0.01673343500054225,3.0243739601326793,52.11589050292969,-1.4109587410423066,50.73748779296875,1.8499706719384015,51.08867263793945,-0.01673343500054225
8234,2012-11-05,49.51712036132813,50.17559432983398,49.02545928955078,50.16681289672852,4423420.0,-0.0169077779050133,2.44736074824072,0.3175964464733262,38.23531760885902,42.5200933740956,1.4290066929751077,1.8791034854735003,1.7993953749890252,0.43201161521908205,8.817972700711438,1.3432846069336009,-0.2045780847968004,-1.7647056579589773,-3.1357374891695926,-0.39367382674836193,-2.450221573564285,-1.0791897423536696,2.9411773681640554,14.32228985951762,-36.65925649125186,0.6855159156053081,11,1.2247581481933523,1.316944122314446,1.7361726760864187,0.6804218292236257,0.8779640197753906,0,0.004787215028932312,-1.0340459048400734,50.36874389648438,3.0243739601326793,52.11589050292969,-1.4109587410423066,50.73748779296875,0.004787215028932312
8235,2012-11-06,50.31606674194336,50.64969253540039,49.57857894897461,49.82440567016602,2321510.0,0.016134750461765268,-1.1785778019164372,-0.7567596131827761,40.56606093770653,41.81393803232174,0.5333740623732197,0.9767275261376867,1.0023956179692632,-0.31528658172207,7.827041530013471,1.1325721740722585,-0.356898184508637,-0.8683053970336942,-2.2220168807603855,0.485406086692997,-1.5451611388970434,-0.19144965517034507,2.142230987548828,37.59592753845436,-11.06998670175659,0.676855741863346,11,0.425811767578125,0.5179977416992188,0.9503965377807617,-0.11852455139160156,0.23704910278320312,1,-0.0012214505549823507,2.44736074824072,49.51712036132813,-1.0340459048400734,50.36874389648438,3.0243739601326793,52.11589050292969,-0.0012214505549823507
8236,2012-11-07,49.48200225830078,49.964881896972656,49.06057739257813,49.806846618652344,2932469.0,-0.0165765040403546,1.821917482084591,-0.6607079124187362,34.2481067814378,41.418179241015885,1.2451267123762406,1.7002009658883992,1.8160182590920186,0.5512406978353397,7.651237160172959,1.2554893493652273,-0.5057868160715131,-1.5768211364746065,-3.0730276819081794,-0.08061459104103363,-2.3249244091913894,-0.8287178637578236,2.9076387023925747,13.299285030081187,-29.65461683490352,0.7481032727167862,11,1.2598762512207031,1.3520622253417969,1.7844610214233398,0.7155399322509766,0.9130821228027415,2,0.02093681411658399,-1.1785778019164372,50.31606674194336,2.44736074824072,49.51712036132813,-1.0340459048400734,50.36874389648438,0.02093681411658399
8237,2012-11-08,48.62159729003906,49.58735656738281,48.61281967163086,49.25373077392578,2240641.0,-0.01738824075408918,-2.0000117431537414,1.9459580064822208,30.23023380021465,40.381735262929034,1.9976686230178586,2.473043481031752,2.643014695980902,1.4307432883963855,8.479447476136476,0.9745368957519531,-0.6152653900964467,-2.3011417388916016,-4.1434678108469285,-0.4588156669362746,-3.222304774869265,-1.379978702913938,3.70076003723144,0.22825818470759443,-35.12730630012471,0.921163035977663,11,1.913961410522461,2.0061473846435547,2.6448659896850586,1.5759449005126953,2.256366729736328,3,0.034850139574732486,1.821917482084591,49.48200225830078,-1.1785778019164372,50.31606674194336,2.44736074824072,49.51712036132813,0.034850139574732486
8238,2012-11-09,48.55136108398438,48.99034118652344,48.1826171875,48.42844772338867,2263876.0,-0.001444547484437897,-1.6285636254166485,-0.19444209764046747,30.659910031115928,39.76296382691957,1.9171673097698303,2.46935785933686,2.681733812170542,1.5190214755112592,9.673546211706197,0.8077239990234375,-0.7138066133600702,-2.244073295593253,-4.366190608441499,-0.12195598274500696,-3.3051319520173763,-1.18301463916913,3.6226147370605375,14.946600508095642,-14.980114928261777,1.0610586564241244,11,1.7690963745117116,1.8612823486328054,2.715102195739739,1.6461811065673757,2.5987701416015554,4,0.03670885160952908,-2.0000117431537414,48.62159729003906,1.821917482084591,49.48200225830078,-1.1785778019164372,50.31606674194336,0.03670885160952908
8239,2012-11-12,48.656715393066406,48.92888641357422,48.46356582641602,48.52502059936523,1720573.0,0.002169955830893855,-2.6552447447673897,1.071444089258554,33.836200539465125,39.25287952342559,1.5925265507749344,2.277478089181301,2.5457199205288106,1.427318044289052,11.003219148319968,0.465320587158196,-0.7373434453586114,-2.0096584320068374,-4.323745774307653,0.30442891029397856,-3.1667021031572418,-0.852614760856433,3.277778909965818,19.217013617759527,-11.826015196024095,1.1570436711504068,11,1.6637420654296875,1.7559280395507812,2.609747886657715,1.5408267974853516,2.3705024719238352,0,0.04709493467144732,-1.6285636254166485,48.55136108398438,-2.0000117431537414,48.62159729003906,1.821917482084591,49.48200225830078,0.04709493467144732
8240,2012-11-13,48.80596923828125,49.20983123779297,48.31431198120117,48.32308959960938,1836524.0,0.0030674870674913812,-2.5789642187428536,3.6666570112675987,35.86132162381115,38.61460114055391,1.212976639999546,2.0442626071853596,2.379645277427983,1.294964571976287,12.136624134958133,0.8955192565917969,-0.7837198591528818,-1.7405626296997099,-4.182406298265342,0.7012810388659219,-2.961484463982522,-0.5196407954168976,2.9034124378190427,34.9752787825603,2.674699472035975,1.2209218342828154,11,1.5144882202148438,1.6066741943359375,2.440739631652832,1.3915729522705078,2.4407386779785227,1,0.0325598521579169,-2.6552447447673897,48.656715393066406,-1.6285636254166485,48.55136108398438,-2.0000117431537414,48.62159729003906,0.0325598521579169
8241,2012-11-14,48.08604049682617,48.94644546508789,47.96312713623047,48.87620544433594,2553296.0,-0.014750833815843967,1.1131974930624726,-1.6363600455034053,34.69602278679096,35.72074650395517,1.6955500353296742,2.6118317397553312,3.069795211339283,2.038573170608686,13.141218599440355,0.9833183288574219,-0.8695746907247326,-2.2787530899047823,-4.887922108254095,0.3304159284445305,-3.583337599079435,-0.9741685807301295,3.411735309958104,7.567487587544799,-25.41294877696303,1.3045845091746548,11,2.1246719360351562,2.1246719360351562,3.4525909423828125,2.431957244873047,2.4670753479003906,2,0.05130543755340433,-2.5789642187428536,48.80596923828125,-2.6552447447673897,48.656715393066406,-1.6285636254166485,48.55136108398438,0.05130543755340433
8242,2012-11-15,47.99824523925781,48.45478439331055,47.8402099609375,48.13871765136719,2960944.0,-0.0018257951093759717,-1.6922961229946525,0.1777760612541458,33.1573487518278,34.610058095692104,1.2715497138500709,2.513166988702892,3.125611430980456,2.1475352189060644,13.615087700474229,0.6145744323730469,-0.9858124662473102,-2.166372871398927,-4.859693219428287,0.5269474766304327,-3.513033045413607,-0.8197126973842472,3.216758673882161,11.538611511873395,-21.3178212844975,1.3466601740146813,11,1.2467060089111328,2.1510086059570312,3.5667247772216797,2.5899906158447266,2.4670753479003906,3,0.04993597432360586,1.1131974930624726,48.08604049682617,-2.5789642187428536,48.80596923828125,-2.6552447447673897,48.656715393066406,0.04993597432360586
8243,2012-11-16,48.05970001220703,48.103599548339844,47.42756652832031,47.919227600097656,3143071.0,0.0012803545763575563,4.923061497326203,-1.0,30.97052831082675,33.80285928479963,0.9477814368394419,2.249667613172619,3.029685150009371,2.1187539559430633,14.571284233945574,0.6760330200195312,-1.1094961699901802,-1.9034254074096708,-4.593355769897634,0.7865049550782928,-3.248390588653649,-0.5584602261656926,2.817824505712693,35.467990839237174,4.015145806491141,1.344965181243981,11,0.9789295196533203,1.8832321166992188,3.518439292907715,2.528535842895508,2.0719947814941406,4,0.0586408988581395,-1.6922961229946525,47.99824523925781,1.1131974930624726,48.08604049682617,-2.5789642187428536,48.80596923828125,0.0586408988581395
8244,2012-11-19,48.48112487792969,48.68305587768555,48.01580429077149,48.57770156860352,2456709.0,0.008768778532026067,3.342879843084631,-0.6875135781012889,34.54735512375393,33.13411419436045,0.40671685679001257,1.6435242722586736,2.5448596737201754,1.7326446587201758,15.256633349370233,0.6672515869140554,-1.4524026268354788,-1.3112367630004869,-3.9167072561310405,1.2942337301300668,-2.6139720095657637,-0.008501516435210021,1.9824046812381084,59.11346075640505,30.436770428782136,1.3027352465652762,11,0.21509933471679688,1.4618072509765625,3.0970144271850586,2.1071109771728516,1.4661979675292898,0,0.05505248391774176,4.923061497326203,48.05970001220703,-1.6922961229946525,47.99824523925781,1.1131974930624726,48.08604049682617,0.05505248391774176
8245,2012-11-20,48.34064865112305,48.56013870239258,47.98068618774414,48.47234344482422,1799734.0,-0.002897544707560873,2.771429990192792,1.3636291819724873,35.43222888982348,33.265683317514416,0.2654240664623373,1.6355193737581004,2.6221091924184066,1.9002679112414853,16.41666397702149,0.5794525146484375,-1.5764681460277146,-1.3042150497436538,-3.8864572650114155,1.278027165524108,-2.595336157377531,-0.013093942109776435,1.7585653443430544,60.11552999384677,31.2459125405907,1.2911211076338798,11,0.16681289672851562,1.6022834777832031,3.263829231262207,2.247587203979492,1.1150131225585938,1,0.05557577915961165,3.342879843084631,48.48112487792969,4.923061497326203,48.05970001220703,-1.6922961229946525,47.99824523925781,0.05557577915961165
8246,2012-11-21,48.63915634155274,48.67427444458008,48.261634826660156,48.2967529296875,1423978.0,0.006175086573290356,1.0,-2.599976827042895,25.675667741158904,32.759620422063776,-0.18463024465703626,1.2051899540633073,2.268483649888701,1.6351242368646268,16.97311490963628,0.4126396179199219,-1.5897683685576425,-0.8827924728393484,-3.407289200159134,1.6417042544804374,-2.1450408364992413,0.37945589082054454,1.1394599578558626,96.50339238998717,72.87894260731377,1.2622483636598918,11,-0.32045745849610086,1.3037757873535085,2.9653215408325124,1.9490795135497976,1.3432846069335866,2,0.0536101316477684,2.771429990192792,48.34064865112305,3.342879843084631,48.48112487792969,4.923061497326203,48.05970001220703,0.0536101316477684
8247,2012-11-23,49.27128982543945,49.28884887695313,48.726951599121094,48.83230972290039,866665.0,0.012996390797730184,1.37038348272473,1.2820552813645163,40.90247029217351,33.8976826732924,-0.7989290299730811,0.4895971000450601,1.5931020226762769,1.0196218378088986,16.597048014376597,0.6496925354003906,-1.6744918714097707,-0.18173885345458984,-2.651265636447093,2.287787929537913,-1.4165022449508413,1.0530245380416616,0.2252005014385574,99.05661537452517,69.50197973597402,1.2347633914962504,11,-0.9130821228027344,0.6716423034667969,2.333188056945801,1.316946029663086,1.9929771423339844,4,0.02601567817340311,1.0,48.63915634155274,2.771429990192792,48.34064865112305,3.342879843084631,48.48112487792969,0.02601567817340311
8248,2012-11-26,48.87620544433594,49.15715408325195,48.66549682617188,49.06057739257813,1423750.0,-0.008018551625160186,1.6046318937816653,-0.4200006951927584,44.25195180195274,35.05498836912436,-0.39439442440498595,0.7728744945797104,1.980496096302062,1.4278069094643797,16.80700476810464,0.605792999267571,-1.6461081006923948,-0.4806861877441406,-2.8782531990605165,1.9168808235722352,-1.679469693402325,0.7180973179140437,0.4126434326171946,68.45626037028252,35.44744312284613,1.1987835056581877,11,-0.5179977416992188,1.0667266845703125,2.7282724380493164,2.208080291748054,2.5899925231933594,0,0.03251306291835765,1.37038348272473,49.27128982543945,1.0,48.63915634155274,2.771429990192792,48.34064865112305,0.03251306291835765
8249,2012-11-27,48.62159729003906,48.98156356811523,48.58647918701172,48.77963256835938,1374204.0,-0.005209245521050954,-2.4615307486630393,0.8571546801291126,33.15880267672647,34.75470848611495,-0.16236618319049967,0.875289267479836,2.213258319488787,1.6908037443616166,17.154286607991992,0.3950843811035085,-1.5003248845015094,-0.6101844787597628,-2.8771192627490336,1.656750305229508,-1.7436518707543982,0.5232829132348726,0.6672515869140696,48.993225963543,15.880378823860184,1.133467391994637,11,-0.26338958740234375,1.3213348388671875,2.9828805923461914,2.6075515747070312,3.3011398315429688,1,0.031058163199658484,1.6046318937816653,48.87620544433594,1.37038348272473,49.27128982543945,1.0,48.63915634155274,0.031058163199658484
8250,2012-11-28,49.0693588256836,49.08691787719727,48.33187103271485,48.45478439331055,1651664.0,0.009209107898564772,1.3243205157562332,-3.8888432943901377,45.55764725981274,35.96155564978403,-0.6356859858941846,0.2829985945995972,1.7294400255280706,1.2475310252879055,17.487884680623928,0.7550468444824219,-1.3397191649248725,-0.06145725250243572,-2.153279643298575,2.0303651382937034,-1.1073684479005053,0.9844539428956338,-1.6417922973632884,78.6324913286642,41.23652422799668,1.045911195398069,11,-0.7111511230468821,0.8735733032226491,2.420983314514153,2.2300262451171804,2.651447296142571,2,0.01789230674267217,-2.4615307486630393,48.62159729003906,1.6046318937816653,48.87620544433594,1.37038348272473,49.27128982543945,0.01789230674267217
8251,2012-11-29,49.4117660522461,49.49077987670898,49.04301834106445,49.32396697998047,1966825.0,0.006978025284146927,2.6429036963472554,0.14286157646782321,59.57449168822199,38.896793753827836,-0.8607831885179991,-0.17267389324925375,1.3553435649246168,0.9262285860176078,17.964103432623055,0.44776153564452414,-1.2159520313698806,0.3472360610961971,-1.609901285920806,2.3043734081132,-0.631332612412308,1.3258047346047022,-1.9510124969482519,93.18205009200216,48.97436491551349,0.9785686735085023,11,-0.9525928497314524,0.5311660766601491,2.2431936264038015,1.8876190185546804,2.6075477600097585,3,0.0008883657667513312,1.3243205157562332,49.0693588256836,-2.4615307486630393,48.62159729003906,1.6046318937816653,48.87620544433594,0.0008883657667513312
8252,2012-11-30,49.81562805175781,49.920982360839844,49.46444320678711,49.51712036132813,2956502.0,0.00817339738645817,-1.2608671011618022,3.399895724712887,64.17322969339085,42.58598279633495,-1.094876765958027,-0.7986488175681785,0.9221336777810549,0.5447723851959552,18.38094493227466,0.5092163085937429,-1.1090044978956186,0.8661111831665025,-0.5243164892655585,2.2565388555985635,0.17089734695047554,1.5613250193825294,-2.2736734436035206,93.3702373636503,43.58326559205177,0.6952138362160297,11,-0.8647937774658203,0.1273040771484375,1.7866554260253906,1.4837570190429688,2.0719947814941406,4,0.003348605713757058,2.6429036963472554,49.4117660522461,1.3243205157562332,49.0693588256836,-2.4615307486630393,48.62159729003906,0.003348605713757058
8253,2012-12-03,49.5259017944336,50.1229133605957,49.4205436706543,50.04389953613281,1679569.0,-0.005815971185251123,1.0779387865655472,-1.7352911107703493,59.35731017783876,45.34264446901105,-0.6429063077116055,-0.6063938760769005,1.179106380499924,0.856849066096089,19.43228341033172,0.7023696899414062,-0.9289714412897467,0.6185270309448327,-0.6351512093876082,1.8722052712772737,-0.008312089221391261,1.2453661511110568,-1.8412055211181766,66.66680865837036,12.475391532581646,0.6268391201662213,12,-0.474102020263679,0.41703033447264914,1.8393306732177663,1.7734832763671804,2.554870605468743,0,0.0351001215597293,-1.2608671011618022,49.81562805175781,2.6429036963472554,49.4117660522461,1.3243205157562332,49.0693588256836,0.0351001215597293
8254,2012-12-04,49.75416946411133,49.84196853637695,49.40298461914063,49.60491561889648,1619430.0,0.004609056299978098,1.7026703304445416,-0.2881360924957832,60.03718237697474,48.07652818980563,-0.7505281140085387,-0.860089069665321,0.9146846381361087,0.6520655088367846,18.89055405744504,0.438983917236321,-0.7074234136221875,0.834942245483397,-0.447167884108147,2.117052375074941,0.193887180687625,1.475997310279169,-1.8744158238134787,79.41177097022212,21.848224994556475,0.6410550647957732,12,-0.5618953704833984,0.18876266479492188,1.611063003540039,1.5452156066894531,2.414398193359375,1,0.03440974941110997,1.0779387865655472,49.5259017944336,-1.2608671011618022,49.81562805175781,2.6429036963472554,49.4117660522461,0.03440974941110997
8255,2012-12-05,50.25460815429688,50.41264343261719,49.6575927734375,49.75416946411133,1649044.0,0.010058226186380859,-1.1772182531170767,3.3529366661553857,74.07407407407419,53.45412889346288,-1.0626715848525734,-1.4391543531267459,0.3831615979080212,0.1792406913963518,19.26870473183432,0.7550506591796875,-0.4440635908768371,1.338453865051278,0.07022069227999594,2.60668703782256,0.7043372786656406,1.9725704514369156,-2.195401736375203,88.461420625615,23.55859491590401,0.6341165863856408,12,-0.8823509216308665,-0.3116760253906321,1.110624313354485,1.1062355041503835,1.905181884765618,2,0.0331935523636655,1.7026703304445416,49.75416946411133,1.0779387865655472,49.5259017944336,-1.2608671011618022,49.81562805175781,0.0331935523636655
8256,2012-12-06,50.51799774169922,50.702369689941406,50.228271484375,50.2370491027832,1702463.0,0.005241103195823271,-2.1764961470140958,0.5614047123571616,76.92306438175493,57.456417125638595,-1.1527433339120492,-1.708548400997266,0.0848805150522054,-0.06117160877883521,19.24828051400331,0.47409820556640625,-0.2160105101594283,1.5500436782836928,0.1113288096770475,2.988758546890338,0.8306862439803666,2.269401112587019,-2.2234476223079866,85.8108306471026,13.572947005769734,0.7193574343033241,12,-1.0008773803710938,-0.5750656127929688,0.8472347259521484,0.8428459167480469,1.4047393798828125,3,0.0238095022347673,-1.1772182531170767,50.25460815429688,1.7026703304445416,49.75416946411133,1.0779387865655472,49.5259017944336,0.0238095022347673
8257,2012-12-07,50.31606674194336,50.83406448364258,49.98244094848633,50.54433822631836,1751668.0,-0.003997209089488085,1.1086993482572967,-0.8125025458594143,73.40620273691599,60.69577834063451,-0.8795158414753104,-1.447370554080166,0.2621569428657864,0.16503867314525422,18.665906209228883,0.85162353515625,0.022185759172408837,1.2633892059326186,-0.28484650921194543,2.8116249210771826,0.48927134836033304,2.037507063504904,-1.7325782740861086,63.803715323777844,-12.54477170464191,0.7741178575722824,12,-0.7330989837646484,-0.3731346130371094,1.038191795349121,1.0447769165039062,1.334503173828132,4,0.03385095816507211,-2.1764961470140958,50.51799774169922,-1.1772182531170767,50.25460815429688,1.7026703304445416,49.75416946411133,0.03385095816507211
8258,2012-12-10,50.33362579345703,50.84284591674805,50.18437194824219,50.2370491027832,2162619.0,0.00034897504218145414,-5.521771984509304,-0.42307820855614975,70.97414802862312,64.89748337973414,-0.7471719844594631,-1.3961415778485815,0.22841313816422826,0.16706081222083924,17.676851877547605,0.6584739685058594,0.32420759779913055,1.1918350219726577,-0.4379274773075039,2.8215975212528193,0.3769537723325769,2.0067162716127385,-1.4350566833898313,64.63408495407333,-13.320548821138786,0.8148812496400791,12,-0.7462673187255859,-0.39069366455078125,1.0338020324707031,1.0272178649902344,1.6154518127441406,0,0.03087393398146432,1.1086993482572967,50.31606674194336,-2.1764961470140958,50.51799774169922,-1.1772182531170767,50.25460815429688,0.03087393398146432
8259,2012-12-11,50.94820022583008,51.25548553466797,50.40386199951172,50.53555679321289,2390419.0,0.01221001711450187,-1.519473191210825,4.272702136904057,76.66071219626357,68.35337948378424,-1.114178672597724,-1.9291500668417427,-0.4054445728890812,-0.43551497285170626,16.812218165391528,0.9218597412109375,0.461596989726587,1.6918352127075167,-0.1076892523342039,3.4913596777492373,0.7920729801866528,2.5915974452283805,-1.7385468266939412,80.76934095369057,0.5351226635221593,0.8997622325208607,12,-0.7989482879638672,-1.6066741943359375,0.4850749969482422,0.4126434326171875,1.4837570190429688,1,0.02222987601234383,-5.521771984509304,50.33362579345703,1.1086993482572967,50.31606674194336,-2.1764961470140958,50.51799774169922,0.02222987601234383
8260,2012-12-12,50.39508438110352,51.14135360717773,50.28972625732422,50.90430068969727,1561000.0,-0.01085643540448622,-1.3658531415914472,-1.234034685500869,67.06487906078038,69.18564474740184,-0.3947437814989243,-1.3184764820599284,0.11505332364504994,0.1314115212950142,16.274024456915747,0.8516273498535085,0.598660128310037,1.0592636108398494,-0.7959952319045058,2.9145224535842047,0.13163418946767536,1.9868930322120235,-0.8171811975716565,32.413902631240425,-43.87197806413116,0.9276294213721766,12,-0.06584930419922586,-1.053558349609382,0.3928871154785085,0.4389801025390554,2.2475852966308594,2,0.03519159255604265,-1.519473191210825,50.94820022583008,-5.521771984509304,50.33362579345703,1.1086993482572967,50.31606674194336,0.03519159255604265
8261,2012-12-13,50.55311584472656,50.82528686523438,50.29850769042969,50.43898010253906,1976621.0,0.0031358507593310936,-1.6666924146454862,-0.22413999760278078,63.72182216592313,69.13548835546098,-0.417783146372507,-1.3514960940802752,-0.07018669381999132,-0.006142718567005545,15.375471252940919,0.5267791748046946,0.8399589143025068,1.0939413070678725,-0.7393740132330393,2.9272566273687843,0.1772836469174166,2.0105989672183284,-0.6732478379901963,44.8275655412755,-27.397443882721213,0.9166576601504548,12,-0.22388076782226562,-1.2115898132324219,0.23485565185546875,0.2809486389160156,1.7383689880371094,3,0.03178190241073997,-1.3658531415914472,50.39508438110352,-1.519473191210825,50.94820022583008,-5.521771984509304,50.33362579345703,0.03178190241073997
8262,2012-12-14,50.39508438110352,50.63213348388672,50.3424072265625,50.38630294799805,1549723.0,-0.0031260479395263108,-5.000158002844051,0.07693850267385904,67.12877999843431,69.99898500219382,-0.18876216887183972,-1.0589874226374647,0.05880496242480859,0.17978564491669857,14.31478367391454,0.28972625732421875,0.9809750452479165,0.816067886352549,-0.9262436441254849,2.558379416830583,-0.055087878886467934,1.687223651591566,-0.26760521933946535,19.672277107833676,-50.83886169274588,0.8711557652390174,12,-0.06584930419922586,-1.053558349609382,0.3928871154785085,0.4389801025390554,2.028095245361328,4,0.03031352679015109,-1.6666924146454862,50.55311584472656,-1.3658531415914472,50.39508438110352,-1.519473191210825,50.94820022583008,0.03031352679015109
8263,2012-12-17,50.87796401977539,51.02721786499024,50.09657669067383,50.32484436035156,2259320.0,0.00958187975279845,1.185559621767603,62.98740225885433,74.19968267969573,71.57259614694058,-0.5137039634372442,-1.3912333829506807,-0.4588575199613132,-0.26832089832679884,13.008912067272831,0.9306411743164134,1.0447280877486094,1.158034324645996,-0.5216364749732278,2.83770512426522,0.31819892483638057,1.9978697244556116,0.3775215148925781,67.42439952468887,-5.568662823783669,0.8398353998096133,12,-0.42142486572265625,-1.53643798828125,-0.2963123321533203,-0.25021934509277344,1.7032470703125,0,0.01518547195984099,-5.000158002844051,50.39508438110352,-1.6666924146454862,50.55311584472656,-1.3658531415914472,50.39508438110352,0.01518547195984099
8264,2012-12-18,51.15013122558594,51.3432846069336,50.40386199951172,50.95698165893555,2735081.0,0.005349412285930999,2.242427633787741,0.3492003282826541,73.18987346077404,71.47435163435168,-0.6336666682067502,-1.5317253527787926,-0.764211272128783,-0.5060223511573056,12.68979693548462,0.9394226074218821,1.0630390902674662,1.2967512130737333,-0.39258411402704496,2.9860865401745116,0.4520835495233442,2.1414188766241224,-1.0535545349121094,84.50692589430734,11.722119812135603,0.8446676635503888,12,-0.48726844787597656,-1.7647056579589844,-0.7835807800292969,-0.73748779296875,1.2115898132324219,1,0.015619635013088606,1.185559621767603,50.87796401977539,-5.000158002844051,50.39508438110352,-1.6666924146454862,50.55311584472656,0.015619635013088606
8265,2012-12-19,51.02721786499024,51.41352081298828,50.87796401977539,51.28182601928711,3001037.0,-0.0024029920872268296,1.0677958612563516,-1.3181916931645001,68.93009541911394,70.58624397183603,-0.43542261826069506,-1.2619204913536421,-0.6944282615347603,-0.364568645195682,12.347676882534705,0.5355567932128906,1.132584497032525,1.0395093917846765,-0.5686580648167094,2.6476768483860624,0.23542566348398708,1.843593120085366,-0.9306411743164134,70.66671687488648,0.44293920498392936,0.8040837283006919,12,-0.3292369842529368,-1.6066741943359446,-0.6606674194336009,-0.614574432373054,1.8876190185546804,2,0.027529217516806703,2.242427633787741,51.15013122558594,1.185559621767603,50.87796401977539,-5.000158002844051,50.39508438110352,0.027529217516806703
8266,2012-12-20,51.24670791625977,51.25548553466797,50.68481063842773,51.14135360717773,1975823.0,0.004301430892239999,8.286095592799619,-0.4137900035958962,67.5269363777291,69.9329921541486,-0.6042142392880123,-1.3450020042840194,-0.9568194970492385,-0.5791938559352374,12.028779017027544,0.5706748962402415,1.1952950793283605,1.128621864318852,-0.4415596662745216,2.6988033949122254,0.34353109902216517,1.9137126296155387,-1.097453460693366,87.33333526441923,19.209703550458997,0.785090765296685,12,-0.49165916442871804,-1.8261642456054759,-0.8801574707031321,-0.8340644836425852,0.96575927734375,3,0.02724002805713277,1.0677958612563516,51.02721786499024,2.242427633787741,51.15013122558594,1.185559621767603,50.87796401977539,0.02724002805713277
8267,2012-12-21,50.55311584472656,51.115013122558594,50.24583053588867,50.4653205871582,4965129.0,-0.013534373225819296,-2.3000123107226393,0.8333333333332209,61.44813524273051,68.8745462890494,0.1414102013819658,-0.5802021917735658,-0.29412800301942355,0.11892402472044239,12.313674201656527,1.0008773803711009,1.1329929453730543,0.3709384918212919,-1.1578047732264238,1.8996817568690076,-0.3934331407025624,1.1353101243451462,-0.353290734863279,34.66655466371597,-32.25166568054141,0.7643716325238572,12,0.2019329071044922,-1.1325721740722656,-0.3424034118652344,-0.2502174377441406,1.5013198852539062,4,0.03438698008994123,8.286095592799619,51.24670791625977,1.0677958612563516,51.02721786499024,2.242427633787741,51.15013122558594,0.03438698008994123
8268,2012-12-24,50.4653205871582,50.62335586547852,50.20193099975586,50.41264343261719,934208.0,-0.0017366932997369133,1.2857083742822657,0.6,58.18184531281001,66.82133885755457,0.27921315817268777,-0.3870968775232626,-0.23096554906742028,0.22185520093844957,12.513067122930547,0.42142486572266336,1.0250956766715973,0.20368747711181356,-1.199268723413219,1.6066436776368462,-0.4977906231506992,0.9051655773743263,0.9482002258300781,21.73917150224646,-41.79768144115302,0.7014781002625152,12,0.28972816467285156,-1.0447769165039062,-0.7682180404663086,-0.22388076782226562,2.78314208984375,0,0.03879612804451016,-2.3000123107226393,50.55311584472656,8.286095592799619,51.24670791625977,1.0677958612563516,51.02721786499024,0.03879612804451016
8269,2012-12-26,50.13169479370117,50.63213348388672,49.92976379394531,50.4653205871582,1128066.0,-0.006610991262422039,1.105261954309497,-6.333405749873271,48.529426530658725,64.7618441319855,0.5418151552503687,0.06899996476116854,0.06911426631725703,0.5786435595300858,12.45450933217198,0.7023696899414062,0.9374548780439653,-0.20544319152831747,-1.3808495695798015,0.9699631865231666,-0.7931463805540631,0.3822599974974281,1.2575942230224584,13.609438551206043,-44.84241273107237,0.587703189025742,12,0.539947509765625,-0.43459129333496094,-0.6409139633178711,-0.09657669067382812,2.1510086059570312,2,0.04886162948343986,1.2857083742822657,50.4653205871582,-2.3000123107226393,50.55311584472656,8.286095592799619,51.24670791625977,0.04886162948343986
8270,2012-12-27,49.94732284545898,50.21949005126953,49.394203186035156,50.14047241210938,2002248.0,-0.0036777521486339726,3.700014121071898,0.5789407487022769,43.040683431784636,62.46393982819234,0.7330843330248413,0.33994859911376096,0.21823830757644203,0.7867429498930036,12.071940499387724,0.825286865234375,0.8667629928552429,-0.43371334075928303,-1.466711688365237,0.5992850068466709,-0.95021251456226,0.08278583304369391,1.3835851623535191,29.717128077323135,-24.229953598265677,0.5164991738029754,12,0.4565391540527415,-0.25021934509276633,-0.6277446746826101,0.08779525756836648,3.8103599548339915,3,0.048338890971788784,1.105261954309497,50.13169479370117,1.2857083742822657,50.4653205871582,-2.3000123107226393,50.55311584472656,0.048338890971788784
8271,2012-12-28,49.45566177368164,50.05267715454102,49.4205436706543,49.55223846435547,1728433.0,-0.009843592083975672,-6.578952182762096,0.500009874982682,40.19997184474281,59.471850033337724,1.1764127302866356,0.8801948926720655,0.6515124219488229,1.2829714703635204,12.28710596980935,0.6321334838867259,0.6842450622181104,-0.9275691986083956,-1.9520478494139795,0.09690945219718827,-1.439808524011184,-0.4153298732056072,1.7590439448242137,3.571491908667701,-47.099332184232146,0.5122393254027918,12,0.9482002258300781,0.3819160461425781,-0.23046493530273438,0.5794563293457031,3.8981590270996094,4,0.06994497668827315,3.700014121071898,49.94732284545898,1.105261954309497,50.13169479370117,1.2857083742822657,50.4653205871582,0.06994497668827315
8272,2012-12-31,49.98244094848633,50.05267715454102,49.15715408325195,49.15715408325195,2376865.0,0.010651544351288456,-1.170210405650278,-8.545404273808114,46.415770748864496,56.38474870768981,0.6536866441395404,0.38636270933285033,0.06220649714062887,0.7658318850048644,13.218275584999661,0.8955230712890696,0.6006831887887714,-0.40913066864013814,-1.416729340203915,0.5984680029236387,-0.912930004422023,0.09466866714174671,1.1230346180712871,55.952433293590964,6.756727642690187,0.5037993357818883,12,0.30289649963378906,-0.10974502563476562,-0.8516254425048828,0.052677154541015625,3.134326934814453,0,0.04461619326306088,-6.578952182762096,49.45566177368164,3.700014121071898,49.94732284545898,1.105261954309497,50.13169479370117,0.04461619326306088
8273,2013-01-02,51.26426696777344,51.40473937988281,50.702369689941406,50.97454071044922,3217561.0,0.0256455266081983,1.4615569726868005,0.35106127278778243,52.8391198539989,54.12355386249257,-0.6342810924956979,-0.7995449344701271,-1.2713709675133487,-0.5048308682250848,14.04820691611521,1.4222984313964844,0.5639450015893317,0.7857770919799805,-0.20720659933433438,1.7787607832942953,0.2892852463228195,1.2822689376371414,-2.1071128845214844,93.75007425435894,46.542744187833534,0.49649184565715815,1,-0.9789295196533203,-1.391571044921875,-2.113697052001953,-1.2291488647460938,2.2300262451171946,2,0.015413636221576432,-1.170210405650278,49.98244094848633,-6.578952182762096,49.45566177368164,3.700014121071898,49.94732284545898,0.015413636221576432
8274,2013-01-03,51.4661979675293,51.65056991577149,50.702369689941406,51.457420349121094,2564459.0,0.003939020524428738,4.023291062496691,0.03029624753127057,60.269357313917105,53.1612496285818,-0.8791110431371081,-0.9134729504413173,-1.5175470960043214,-0.6978156816211083,15.04815022777277,0.9482002258300852,0.5306157096004895,0.90210666656494,-0.12263505074238878,1.9268483838722688,0.38973580791127205,1.414477525218608,-2.3090438842773438,92.60564780901824,41.72899118243443,0.5123708586536647,1,-1.0623359680175781,-1.4749774932861257,-2.3156280517578125,-1.4310798645019531,1.5100975036621094,3,0.03462981101881879,1.4615569726868005,51.26426696777344,-1.170210405650278,49.98244094848633,-6.578952182762096,49.45566177368164,0.03462981101881879
8275,2013-01-04,51.92273712158203,52.05443572998047,51.41352081298828,51.64179229736328,2113301.0,0.008870660201881764,1.354824241744688,32.00695349847892,62.420383046968325,52.593854814052825,-1.335728027622487,-1.30556959178233,-1.9944090857295294,-1.13817718516313,15.516362728850652,0.6409149169921875,0.426377981200055,1.2752393722534165,0.09657286664202047,2.4539058778648126,0.685906119447715,1.8645726250591181,-2.665846405029299,95.45440780508358,42.00272927662286,0.5893332528056988,1,-1.3169422149658203,-1.729583740234375,-2.772167205810547,-1.8876190185546875,1.0711174011230469,4,0.006932729244093494,4.023291062496691,51.4661979675293,1.4615569726868005,51.26426696777344,-1.170210405650278,49.98244094848633,0.006932729244093494
8276,2013-01-07,51.72080612182617,51.87884140014648,51.29938507080078,51.64179229736328,1712828.0,-0.003889066928097762,1.9333294711738764,0.2812432109493808,61.9273152094976,52.64709703258251,-1.1839822596735203,-1.0634294963462523,-1.8093395268847559,-0.92752703971545,15.60027896888651,0.62335205078125,0.30366933663753315,1.0131679534912124,-0.2568791392884293,2.283215046270854,0.37814440710138797,1.6481914998810367,-2.296062704467772,88.48473676934319,29.489519374915226,0.6350235463898211,1,-1.115011215209961,-1.172079086303711,-2.5702362060546875,-1.6856880187988281,1.3520660400390554,0,0.03938215258418487,1.354824241744688,51.92273712158203,4.023291062496691,51.4661979675293,1.4615569726868005,51.26426696777344,0.03938215258418487
8277,2013-01-08,52.01931381225586,52.080772399902344,51.44863891601562,51.61545181274414,1924341.0,0.0057715204540038645,1.3999942067607372,5.111282769275334,60.62090087992196,52.91810320670606,-1.3998467178636318,-1.2941429673543752,-2.1071527181102283,-1.20932310168417,16.155189977983895,0.6321334838867259,0.22214656761732243,1.226513290405272,-0.1563864447951957,2.6094130256057397,0.5350634228050382,1.9179631580055059,-2.436788856140133,95.5413184258593,36.05860908396171,0.691449867600234,1,-1.400350570678711,-1.400350570678711,-2.81826114654541,-1.9841957092285156,1.30816650390625,1,0.025654067513112278,1.9333294711738764,51.72080612182617,1.354824241744688,51.92273712158203,4.023291062496691,51.4661979675293,0.025654067513112278
8278,2013-01-09,51.88762283325195,52.1685676574707,51.68568801879883,52.15100860595703,2210457.0,-0.00253157854944408,2.235332455815261,-0.6521677529045056,57.04701215782648,53.8645016097247,-1.1680142665612365,-1.096267327109551,-1.981094815200514,-1.0700679260515074,16.76308270504364,0.482879638671875,0.12885689440754788,1.017122459411624,-0.4302711756983939,2.4645160945216418,0.293425641856615,1.7408192769666329,-2.1052380816332956,80.83854769679073,23.508286591226806,0.7236968175550086,1,-1.224761962890625,-1.224761962890625,-2.440739631652832,-1.8525047302246094,1.8612785339355469,2,0.02368859822310343,1.3999942067607372,52.01931381225586,1.9333294711738764,51.72080612182617,1.354824241744688,51.92273712158203,0.02368859822310343
8279,2013-01-10,52.080772399902344,52.23002624511719,51.77348709106445,52.22124862670898,2071385.0,0.003722459347792917,4.77782605547107,0.5333478166412939,59.93377554903486,55.74151184497473,-1.179666505301995,-1.2650781445970267,-2.188221614767997,-1.2552944515083766,16.918650420254906,0.4565391540527344,0.11681568873228088,1.1536434173583956,-0.39184847944412127,2.6991353141609125,0.38089746895713716,1.926389365759654,-2.0597693576984852,83.96225641698297,27.149139946802173,0.7727459484012579,1,-1.3871822357177734,-1.3871822357177734,-2.583406448364258,-2.045654296875,1.8788414001464844,3,0.027140934126985705,2.235332455815261,51.88762283325195,1.3999942067607372,52.01931381225586,1.9333294711738764,51.72080612182617,0.027140934126985705
8280,2013-01-11,52.1685676574707,52.67778778076172,51.96663665771485,52.61632919311523,1521704.0,0.0016857518335984256,1.4922994652406167,3.18745417515286,58.91340943258981,57.82078268806883,-1.0272715245934805,-1.2787587083158627,-2.2881298393417353,-1.3428466534439991,17.447509534952143,0.7111511230468679,0.1383077152735126,1.1527645111084013,-0.4659696332964529,2.7714986555132555,0.3433974389059742,1.9621315833108284,-1.8824818309172429,63.05723141639453,9.687301911971161,0.8093670722024255,1,-1.2510967254638672,-1.2510967254638672,-2.6009645462036133,-2.1334495544433594,1.5715560913085938,4,0.015483036050061738,4.77782605547107,52.080772399902344,2.235332455815261,51.88762283325195,1.3999942067607372,52.01931381225586,0.015483036050061738
8281,2013-01-14,52.1597900390625,52.2827033996582,51.94907760620117,52.1685676574707,2016600.0,-0.0001682549244179654,1.8148243510725608,0.0196033328221646,67.90612527400393,60.20859985752877,-0.6644485655461807,-1.2052344427458905,-2.2804954584480654,-1.334996025224882,17.992633994809655,0.33362579345703125,0.2459838222859574,1.0636531829834013,-0.61669655924495,2.7440029252117526,0.22347831186922917,1.9038280540975734,-1.5388659389198835,57.857200494081816,2.0337861938606707,0.8401748711141754,1,-0.4697113037109375,-1.242319107055664,-2.502195358276367,-2.1246719360351562,0.7550468444824219,0,0.01599056443704905,1.4922994652406167,52.1685676574707,4.77782605547107,52.080772399902344,2.235332455815261,51.88762283325195,0.01599056443704905
8282,2013-01-15,51.92273712158203,52.07199478149414,51.72080612182617,52.06321334838867,2103619.0,-0.004544744472762208,3.4443264380023657,16.003911342894394,65.7196933850667,61.639774694314085,-0.13770117696554252,-0.8936852179078301,-2.0918007629817765,-1.0981551697147225,18.406379062265295,0.4389839172363281,0.40427289433615954,0.7502176284790067,-0.9348305356596356,2.435265792617649,-0.09230645359031797,1.5927417105483315,-1.01385210615274,23.893676006352063,-34.74408060290956,0.8425240820693225,1,-0.23265838623046875,-1.0052661895751953,-2.1927108764648438,-1.8876190185546875,1.6417922973632812,1,0.02215089388662328,1.8148243510725608,52.1597900390625,1.4922994652406167,52.1685676574707,4.77782605547107,52.080772399902344,0.02215089388662328
8283,2013-01-16,51.65056991577149,52.11589050292969,51.61545181274414,52.045654296875,1891765.0,-0.0052417730824404485,-1.1509415400759135,2.812464358452088,66.60270170645515,62.343479626818315,0.2179449883915865,-0.5909677657149004,-1.8158270532298673,-0.8251212914629562,18.248934137708037,0.5004386901855469,0.6306994153130816,0.43942012786865803,-1.252605318915741,2.131445574653057,-0.40659259552354143,1.2854328512608575,-0.4940385131956617,3.3057435768540007,-58.506797279355496,0.8460127233921982,1,0.3380165100097585,-0.7330989837646555,-1.887619972229011,-1.6154518127441477,1.7032508850097585,2,0.0324664452517216,3.4443264380023657,51.92273712158203,1.8148243510725608,52.1597900390625,1.4922994652406167,52.1685676574707,0.0324664452517216
8284,2013-01-17,51.94907760620117,52.10711288452149,51.72080612182617,51.94029998779297,1383999.0,0.005779368764303516,1.3783834564392223,-0.02221707267618729,71.3483328912447,63.335474053960134,-0.005434392358047546,-0.871219308569863,-2.0795265000772076,-1.1197560776778914,17.70120971721868,0.45654296875,0.814851468295025,0.6979804992675795,-1.02541342697549,2.421374425510649,-0.16371646385395877,1.5596774623891179,-0.5795703106793155,31.404923065874286,-33.043655952349965,0.8616969631215352,1,0.039508819580078125,-1.031606674194336,-2.183932304382324,-1.9139595031738281,1.676910400390625,3,0.03464592335266947,-1.1509415400759135,51.65056991577149,3.4443264380023657,51.92273712158203,1.8148243510725608,52.1597900390625,0.03464592335266947
8285,2013-01-18,52.43195724487305,52.44073867797852,51.87005996704102,51.95785903930664,2865382.0,0.00929524951977645,1.3214313424265736,54.012168622338116,81.80118886910711,65.54368223836119,-0.4564896730644392,-1.3106617453343858,-2.5470254913786334,-1.5943735177213796,17.1896175195224,0.5706787109375,0.8873658532854876,1.1106231689453097,-0.687244315366172,2.9084906532567913,0.2116894267895688,2.0095569111010505,-0.8792906814176078,98.93595385127306,25.6802963073023,0.8989337421557396,1,-0.368743896484375,-1.514486312866211,-2.686568260192871,-2.396839141845703,1.6417922973632812,4,0.029135981860092697,1.3783834564392223,51.94907760620117,-1.1509415400759135,51.65056991577149,3.4443264380023657,51.92273712158203,0.029135981860092697
8286,2013-01-22,52.64266967773438,52.65144729614258,52.03687286376953,52.37049865722656,2477895.0,0.0040187786978320705,3.2424489795918365,0.5740815242754531,80.48296246821076,67.75057797039327,-0.5841092661249618,-1.4877054113160924,-2.7127031593445707,-1.8018229610353345,17.138146230191236,0.6145744323730469,0.9102504967169338,1.25153751373292,-0.6400771588268626,3.1431521862927028,0.3057301774530288,2.1973448500128114,-0.9324861438560603,99.15273584210983,22.728969863955285,0.9458073362798913,1,-0.4960498809814524,-1.7251987457275462,-2.8072891235351634,-2.6075515747070384,1.2291488647460866,1,0.020847234339809617,1.3214313424265736,52.43195724487305,1.3783834564392223,51.94907760620117,-1.1509415400759135,51.65056991577149,0.020847234339809617
8287,2013-01-23,52.29148483276367,52.65144729614258,52.1597900390625,52.65144729614258,2019105.0,-0.00667110629306189,1.7317140374303215,-1.3225598475079545,64.96168997494152,68.62998661673939,-0.21261568359497574,-1.0536289078554333,-2.291898161285019,-1.4506457482304782,17.927061779107873,0.4916572570800781,0.8749004504014621,0.813434219360353,-1.0758009959807922,2.702669434701498,-0.13118338831021958,1.7580518270309256,-0.4458367043216711,65.2544369983062,-8.606809325111414,0.9446176076705725,1,-0.1448650360107422,-1.374013900756836,-2.456104278564453,-2.256366729736328,1.8349418640136719,2,0.01192071812026052,3.2424489795918365,52.64266967773438,1.3214313424265736,52.43195724487305,1.3783834564392223,51.94907760620117,0.01192071812026052
8288,2013-01-24,52.42317962646485,52.65144729614258,52.18612670898438,52.49341583251953,2066488.0,0.0025184749318625244,1.4091205340390287,0.19512091731839235,64.22982632676985,69.10732559204328,-0.2909490193525883,-1.0868484660316327,-2.348742810878754,-1.579900244858358,18.839308361028124,0.465320587158196,0.8618589553932736,0.8472360610961971,-1.0238588738542518,2.718330996046646,-0.08831140637902735,1.7827835285714215,-0.46103194669809255,75.47199973766483,3.8173103300186852,0.9355474674752252,1,-0.27655982971192117,-1.505708694458015,-2.587799072265632,-2.388061523437507,1.8700599670410085,3,0.021771853607755576,1.7317140374303215,52.29148483276367,3.2424489795918365,52.64266967773438,1.3214313424265736,52.43195724487305,0.021771853607755576
8289,2013-01-25,52.58121109008789,52.67778778076172,52.27392578125,52.66022872924805,1653828.0,0.003014534119240242,6.076871657754011,1.1250271562025904,60.745040965799376,69.31084020684435,-0.4140721074210916,-1.1088082763079825,-2.431940947057754,-1.7344074773302793,20.30730604254706,0.40386199951171875,0.8435044321573741,0.8827917098999052,-0.9092629175314357,2.674846337331246,-0.013235603815765273,1.7788190236155756,-0.5188737961818362,88.04341152634576,18.59786440010457,0.8960273137156699,1,-0.43459129333496094,-1.6637401580810547,-2.682178497314453,-2.546092987060547,2.431957244873047,4,0.014693646165160335,1.4091205340390287,52.42317962646485,1.7317140374303215,52.29148483276367,3.2424489795918365,52.64266967773438,0.014693646165160335
8290,2013-01-28,52.36172103881836,52.67778778076172,52.34416198730469,52.67778778076172,1578312.0,-0.004174305740000439,1.1111097700802608,3.999951723472048,60.39891858971027,68.47670613081172,-0.1836105055052002,-0.736946903478767,-2.1434367944996566,-1.5063254299983129,21.88907992213568,0.33362579345703125,0.8566350521487536,0.5425817489624052,-1.0689946663372538,2.154158164262064,-0.26320645868742076,1.3483699566122311,-0.21322067675251333,50.685070114039476,-15.676657220051013,0.8057882076498295,1,-0.2151012420654297,-1.4442501068115234,-2.3375768661499023,-2.3266029357910156,2.3353805541992188,0,0.024144870387972306,6.076871657754011,52.58121109008789,1.4091205340390287,52.42317962646485,1.7317140374303215,52.29148483276367,0.024144870387972306
8291,2013-01-29,52.91483688354492,52.976295471191406,52.08955383300781,52.25636672973633,2663210.0,0.010563362581541336,1.2696596301431389,-2.0833262929213685,63.421101376892636,68.22130701879237,-0.6910286511081623,-1.0726160386251706,-2.5964793562673236,-2.0496484997246114,23.69851395391761,0.8867416381835938,0.8516282333586531,0.9227388381957979,-0.3214333195889836,2.1669109959805795,0.3006527593034036,1.5448249170881923,-0.23704910278320312,93.0691663727017,29.142731997270815,0.6220860788923921,1,-0.6189632415771484,-1.8481121063232422,-2.855574607849121,-2.879718780517578,2.6953468322753906,1,0.02190146898197831,1.1111097700802608,52.36172103881836,6.076871657754011,52.58121109008789,1.4091205340390287,52.42317962646485,0.02190146898197831
8292,2013-01-30,52.21246719360352,52.89727783203125,52.09833145141602,52.818260192871094,2177768.0,-0.013273586980664387,1.0919528749007221,-0.9200006951927314,54.15728515941574,66.83848295801022,0.06343180617423627,-0.20512936891312705,-1.7973043496343735,-1.3417512300664711,25.199758242288162,0.8165054321288991,0.8322064565874427,0.1088678359985451,-0.7008131620453426,0.9185488340424328,-0.29597266302339875,0.513708335020489,-0.12291336059571023,13.861237061957146,-45.94615804028731,0.40484049902194497,1,0.13608360290526633,-1.145742416381843,-2.124670982360847,-2.177349090576179,3.4064979553222585,2,0.03178074965743494,1.2696596301431389,52.91483688354492,1.1111097700802608,52.36172103881836,6.076871657754011,52.58121109008789,0.03178074965743494
8293,2013-01-31,52.05443572998047,52.47585678100586,52.02809524536133,52.08955383300781,2961742.0,-0.0030266997925433303,-9.19968717413973,0.057970466924845615,49.6598920955455,64.42865620293253,0.3182429127809172,0.01595269817211431,-1.544289166931918,-1.1803166403835235,26.373154881931505,0.44776153564453125,0.7657766045772192,-0.08867206573486186,-0.7966329078486822,0.6192887763789585,-0.44265248679177205,0.26530835532204833,0.8428421020507812,2.7779454066340796,-51.744411009075534,0.35398042105691085,1,0.3687419891357422,-0.9877109527587891,-1.966639518737793,-2.1115036010742188,4.021068572998054,3,0.039804311347160004,1.0919528749007221,52.21246719360352,1.2696596301431389,52.91483688354492,1.1111097700802608,52.36172103881836,0.039804311347160004
8294,2013-02-01,53.24846267700195,53.30992126464844,52.48463439941406,52.57243347167969,2861282.0,0.022938044189263707,1.065938053562135,-19.25016293721486,60.84658274097983,62.10036663314061,-0.7510653357009858,-1.0937842011815349,-2.641085200471821,-2.380364444110448,27.68173394277378,1.2554855346679688,0.7559858698684607,1.0162416458129897,0.22344250689228318,1.8090407847336962,0.6198420763526329,1.4126412152733465,-1.220367431640625,95.2053877264354,40.03746420036926,0.396399569460355,2,-0.5794544219970703,-2.014925003051758,-3.1606664657592773,-3.305530548095703,2.914836883544929,4,0.01962079023466612,-9.19968717413973,52.05443572998047,1.0919528749007221,52.21246719360352,1.2696596301431389,52.91483688354492,0.01962079023466612
8295,2013-02-04,52.2827033996582,53.33626174926758,52.22124862670898,53.11676788330078,3206855.0,-0.0181368480664299,-1.3302891993701593,-1.2337698979217568,51.035491644015316,58.82842543045223,0.21377670619497735,-0.10506096153345368,-1.5827838645031278,-1.4247609370994994,28.37170317325376,1.1150131225586009,0.7438559620377561,0.03248405456542969,-0.7469636781073916,0.811931787238251,-0.35723981177098096,0.42220792090184034,-0.254608154296875,19.462977651285403,-33.90388823806029,0.3897238663364119,2,0.39947509765625,-1.0359954833984375,-2.098330497741699,-2.339771270751953,4.064968109130859,0,0.05222501434997695,1.065938053562135,53.24846267700195,-9.19968717413973,52.05443572998047,1.0919528749007221,52.21246719360352,0.05222501434997695
8296,2013-02-05,53.75768280029297,53.77524185180664,52.29148483276367,52.53731155395508,3515182.0,0.02821161310959308,1.3636313916850744,-1.4631617462096091,62.79073106758012,58.587207774078735,-1.2140782662531322,-1.49633645884024,-2.955797067603669,-2.8984783838764017,29.45921394912353,1.4925384521484375,0.720044756694243,1.4056196212768555,0.41401979478885664,2.3972194477648543,0.9098197080328561,1.9014195345208549,-1.6772608947753938,98.99498694334548,40.16911659480237,0.49579991324400013,2,-0.8560142517089844,-2.291484832763672,-3.707200050354004,-3.8147506713867188,3.3274803161621094,1,0.01747506112223074,-1.3302891993701593,52.2827033996582,1.065938053562135,53.24846267700195,-9.19968717413973,52.05443572998047,0.01747506112223074
8297,2013-02-06,53.35382080078125,53.73134231567383,52.84460067749024,53.52941131591797,2229251.0,-0.00751263779378375,2.0606188281764073,-0.14388286815477958,61.65868265662032,58.301525144062126,-0.7193208747509914,-1.0407290845699606,-2.4729381295478987,-2.492886376857669,30.38117889121575,0.9130821228027273,0.5917526144612495,0.9350322723388658,-0.13850435925700566,2.008568903934737,0.39826395654093005,1.4718005881368015,-1.1717096984863318,75.87946830158688,9.616318461226314,0.536768315797936,2,-0.4521522521972656,-1.8876228332519531,-3.2331008911132812,-3.410888671875,3.2572402954101562,2,0.0422905591609668,1.3636313916850744,53.75768280029297,-1.3302891993701593,52.2827033996582,1.065938053562135,53.24846267700195,0.0422905591609668
8298,2013-02-07,53.11676788330078,53.32748031616211,52.52853393554688,53.23090362548828,2389508.0,-0.0044430354550539786,4.1999652407080506,0.6500108624809906,58.06060695433173,58.0032546983435,-0.41743351031573894,-0.7450703914814198,-2.1452774042860696,-2.2351373864953814,30.969869693464858,0.8252868652343679,0.4581756965046395,0.6365221023559542,-0.44963796905011577,1.7226821737620241,0.09344206665291921,1.1796021380589892,-0.8390689360351615,57.62697302206858,-12.506611588104917,0.5430800357030354,2,-0.21509933471679688,-0.8779621124267578,-3.0377511978149414,-3.1738357543945312,3.2660255432128906,3,0.04710748348096794,2.0606188281764073,53.35382080078125,1.3636313916850744,53.75768280029297,-1.3302891993701593,52.2827033996582,0.04710748348096794
8299,2013-02-08,53.49429321289063,53.55575180053711,53.12554931640625,53.30113983154297,2065235.0,0.007107460499465645,1.7221927198995848,-1.6923128342246612,57.44158243553,57.67466179232346,-0.7284182768562033,-1.0659188067885381,-2.417731874475784,-2.5950285083197286,31.61621091540494,0.4389839172363281,0.46118147858266667,0.9433713912963952,-0.2149026182850946,2.101645400877885,0.3642343865056503,1.5225083960871402,-1.1267416913525494,81.9208581878887,14.79315825381346,0.5791370047907433,2,-0.5926246643066477,-1.2554874420166087,-3.4152765274047923,-3.551361083984382,2.9675140380859304,4,0.04825208326083441,4.1999652407080506,53.11676788330078,2.0606188281764073,53.35382080078125,1.3636313916850744,53.75768280029297,0.04825208326083441
8300,2013-02-11,52.976295471191406,53.53819274902344,52.92361831665039,53.37137985229492,1556330.0,-0.009683233679483427,-1.4561427580476725,-2.045443772958806,52.240566400265564,56.43238012825378,-0.12748130995791485,-0.5104779034401759,-1.8129510199403214,-2.071622083420152,31.632855215932302,0.6145744323730469,0.4496722562502242,0.3849872589111314,-0.7734800188620312,1.543454536684294,-0.19424637997544636,0.9642208977977091,-0.5242825298372082,46.15382637714098,-16.22385344858855,0.5792336388865803,2,-0.07462692260742188,-0.4389820098876953,-2.778754234313965,-3.0333633422851562,3.590869903564453,0,0.060159059084993416,1.7221927198995848,53.49429321289063,4.1999652407080506,53.11676788330078,2.0606188281764073,53.35382080078125,0.060159059084993416
8301,2013-02-12,52.99385452270508,53.17822647094727,52.67778778076172,52.88850021362305,1528994.0,0.0003314511019976152,1.1111182633043872,-0.2666628045071402,54.93826961822429,56.51915617923251,-0.1482422237403327,-0.48733289353174314,-1.7527721382676944,-2.0830547007115428,31.4826616632491,0.500438690185554,0.44726702881929015,0.36084308624267436,-0.7922555291606201,1.5139417016459689,-0.2157062214589729,0.9373923939443216,-0.46244784672373385,38.686177686015576,-22.363972128134712,0.5765493077016478,2,-0.09218597412109375,-0.4565410614013672,-2.5943803787231445,-3.050922393798828,2.9587364196777344,1,0.06328690404369519,-1.4561427580476725,52.976295471191406,1.7221927198995848,53.49429321289063,4.1999652407080506,53.11676788330078,0.06328690404369519
8302,2013-02-13,53.07287216186523,53.37137985229492,52.72168731689453,53.16944885253906,2057148.0,0.0014910717454283962,1.5964920304603352,-0.9166847708017185,54.60199186458035,57.068278375791934,-0.1032323859423272,-0.5014783981623125,-1.7645505358650055,-2.1562653291230944,31.87914705331781,0.6496925354003906,0.46755880344367995,0.3823539733886676,-0.7357854873455736,1.5004934341229088,-0.176715756978453,0.9414237037557882,-0.46683537533436237,52.99150695003965,-5.9768402063759964,0.5590697303671204,2,-0.07462692260741477,-0.46093177795409446,-2.4956111907958913,-3.1299400329589773,3.187004089355476,2,0.07559965743615482,1.1111182633043872,52.99385452270508,-1.4561427580476725,52.976295471191406,1.7221927198995848,53.49429321289063,0.07559965743615482
8303,2013-02-14,53.32748031616211,53.36259841918945,52.7041244506836,52.89727783203125,1941881.0,0.004797331365831603,1.6315869712699906,-4.454516727890023,55.2147307948206,56.44251704844091,-0.17686820937048253,-0.6577377496875343,-1.938234379874629,-2.4032466167679942,32.492208497912756,0.6584739685058523,0.43898789212314426,0.5531166076660128,-0.4853283048428807,1.5915615201749063,0.03389415141156604,1.0723390639204595,-0.6512912257147008,73.99990441141327,17.936493103066816,0.519222456254445,2,-0.3292350769042969,-0.6321334838867188,-2.708517074584961,-3.3845481872558594,2.800701141357422,3,0.061573896995732014,1.5964920304603352,53.07287216186523,1.1111182633043872,52.99385452270508,-1.4561427580476725,52.976295471191406,0.061573896995732014
8304,2013-02-15,53.7489013671875,53.78401947021485,53.33626174926758,53.78401947021485,2497599.0,0.007902511960567349,24.500108624799992,-0.08163156727999878,59.42720380115093,57.374929510344884,-0.5809275133187626,-0.9880655752550211,-2.2795245623309626,-2.81717635516263,33.336312503569445,0.4565391540527415,0.5133884817309564,0.8845464706420927,-0.16465427193195126,1.9337472132161366,0.3599460993550707,1.4091468419291147,-1.0447769165038991,96.82542966702468,38.42596091983343,0.5246003712870226,2,-0.7111492156982422,-1.0491657257080078,-3.086040496826172,-3.80596923828125,3.1343307495117188,4,0.0490036445830333,1.6315869712699906,53.32748031616211,1.5964920304603352,53.07287216186523,1.1111182633043872,52.99385452270508,0.0490036445830333
8305,2013-02-19,53.95961380004883,53.98595428466797,53.634765625,53.7489013671875,1892904.0,0.0039203114389601,1.6666473561487103,-6.000108624808693,57.44681660974919,56.781161237252554,-0.5908938317617896,-1.1367431045523517,-2.4221386078279608,-3.0190961395901184,33.8866533466751,0.35118865966796875,0.638677723207465,1.018876075744629,-0.11665932318338434,2.154411474672642,0.4511083762806223,1.5866437752086355,-1.2554893493652273,97.98645779872159,42.156015147626476,0.5677676994640062,2,-0.7023696899414062,-1.1589107513427734,-3.266023635864258,-4.016681671142578,2.8094825744628906,1,0.04637159673158142,24.500108624799992,53.7489013671875,1.6315869712699906,53.32748031616211,1.5964920304603352,53.07287216186523,0.04637159673158142
8306,2013-02-20,53.7401237487793,54.22300338745117,53.66988754272461,53.93327331542969,2278911.0,-0.004067672761389085,-2.31582377625576,-0.9166500715100385,61.69355780641173,56.785036253896045,-0.41812698730110753,-0.8757174358553073,-2.144187754275535,-2.7950846078899545,34.31029056863926,0.5531158447265625,0.6079127626631973,0.7445133209228487,-0.43556662591178963,1.924593267757487,0.15447334750552955,1.334553294340168,-0.9078163146972571,68.20815491065247,6.776881457534309,0.5900399734173176,2,-0.36435508728027344,-0.8208961486816406,-2.822652816772461,-3.6874465942382812,3.3538169860839844,2,0.05260578928311044,1.6666473561487103,53.95961380004883,24.500108624799992,53.7489013671875,1.6315869712699906,53.32748031616211,0.05260578928311044
8307,2013-02-21,52.91483688354492,53.69622421264648,52.7392463684082,53.69622421264648,2625623.0,-0.015356995995996825,1.4494327169052579,4.045503920368103,55.97558991825684,56.55336769433217,0.3781030810641113,-0.0014083521317687087,-1.2623148214981228,-1.963440623065111,34.0378009715508,1.0008773803710938,0.6935804466950657,-0.1119411468505831,-1.2457376901149075,1.0218553964137413,-0.6788394184827453,0.4549571247815791,1.30816650390625,13.872891891552094,-52.70656377991315,0.5668982716321612,2,0.5355587005615234,0.004390716552734375,-1.6110620498657227,-2.8621597290039062,3.8718185424804688,3,0.057408361014574805,-2.31582377625576,53.7401237487793,1.6666473561487103,53.95961380004883,24.500108624799992,53.7489013671875,0.057408361014574805
8308,2013-02-22,53.56452941894531,53.57331085205078,52.976295471191406,53.30113983154297,1788344.0,0.012278078770803669,3.249938900203666,-0.33707941963327065,52.37466889913153,55.990377301399,-0.2250627914874812,-0.5915380745343128,-1.8472711905162882,-2.5985878354901715,33.75058569804234,0.6584739685058594,0.5798154717768966,0.48068389892578267,-0.6400123989581346,1.6013801968097,-0.0796642500161795,1.0410320478677448,0.6584739685058594,55.621172465921774,-7.034199220282915,0.5603481489419601,2,-0.11413383483886719,-0.6453018188476562,-2.2607545852661133,-3.511852264404297,3.7489051818847656,4,0.05031962124028433,1.4494327169052579,52.91483688354492,-2.31582377625576,53.7401237487793,1.6666473561487103,53.95961380004883,0.05031962124028433
8309,2013-02-25,53.35382080078125,54.2054443359375,53.34503936767578,53.9771728515625,2936570.0,-0.003933734141787104,-1.684927267099969,-2.3666541146482056,59.07739875225246,56.75002534050866,-0.04065050559050576,-0.3372717846817892,-1.5927527410680469,-2.3793179579209465,33.70442140759692,0.8604049682617188,0.4941341213228725,0.2313447952270522,-0.8694883730928353,1.3321779635469397,-0.3190717889328951,0.7817613793869995,-0.6145744323730469,41.42015333275058,-25.595867241498517,0.5504165841599443,2,0.09657478332519531,-0.3819160461425781,-1.900792121887207,-3.3011436462402344,3.4942893981933594,0,0.0519992873068551,3.249938900203666,53.56452941894531,1.4494327169052579,52.91483688354492,-2.31582377625576,53.7401237487793,0.0519992873068551
8310,2013-02-26,53.6259880065918,53.88059616088867,53.30992126464844,53.66110610961914,2226517.0,0.005101175543299918,1.4074121755362803,0.056337511015372564,48.59812704608156,56.04556505471502,-0.23575974619961215,-0.537420751703948,-1.7992129401058037,-2.64447861201036,33.63097341807453,0.5706748962402344,0.46462508140443504,0.4402986526489272,-0.6210874890726288,1.5016847943704832,-0.09039441821185079,0.9709917235097052,-0.8574176788330092,59.76326492834701,-3.0751275242035234,0.5306930708607777,2,-0.16242408752441406,-0.5794563293457031,-2.172959327697754,-3.5733108520507812,3.1957855224609446,1,0.06074002980993165,-1.684927267099969,53.35382080078125,3.249938900203666,53.56452941894531,1.4494327169052579,52.91483688354492,0.06074002980993165
8311,2013-02-27,54.07374954223633,54.28445816040039,53.25724411010742,53.43283462524414,1890512.0,0.008349711628427015,-1.0707957796302563,-18.250271562024768,57.59258141733549,56.377852782798925,-0.5746606328161334,-0.9422156675853017,-2.179804310527743,-3.080455962193753,33.31510674871073,1.0272140502929688,0.4242219993809755,0.8301145553588896,-0.2937138154597889,1.953942926177568,0.2682003699495539,1.3920287407682252,-1.2764417343139627,86.36377102116188,24.13503421440457,0.5619141854093392,2,-0.5794582366943359,-0.9174728393554688,-2.583407402038574,-4.0210723876953125,1.9139595031738281,2,0.049845754272506815,1.4074121755362803,53.6259880065918,-1.684927267099969,53.35382080078125,3.249938900203666,53.56452941894531,0.049845754272506815
8312,2013-02-28,53.87181854248047,54.18788528442383,53.87181854248047,54.170326232910156,2211938.0,-0.003734362818656245,-1.1176455553851659,-0.465752446253839,58.022418609326365,56.68981809552179,-0.2765645935645722,-0.6425395756383594,-1.9065700922553575,-2.867514992524093,32.98217025204118,0.3160667419433594,0.46531222296185604,0.5452159881591783,-0.5003600253592566,1.5907920016776131,0.022427981399957275,1.0680039949183993,-1.0150247204589817,68.45655197753457,5.412504007241054,0.5227880067592178,2,-0.3599662780761719,-0.7155418395996094,-2.339773178100586,-3.819141387939453,2.546092987060554,3,0.059810904468391435,-1.0707957796302563,54.07374954223633,1.4074121755362803,53.6259880065918,-1.684927267099969,53.35382080078125,0.059810904468391435
8313,2013-03-01,54.126426696777344,54.2142219543457,53.2835807800293,53.81035995483398,1940173.0,0.004726184509552089,2.785731466035613,-1.0588227776926067,56.89656033481042,56.408635488150615,-0.45362779566575995,-0.7736244487590369,-2.1010133768259465,-3.1148479201834363,32.42358776769746,0.9306411743164062,0.49438103021340396,0.6962245941162095,-0.22138002223890396,1.613829210471323,0.23742228593865633,1.1550269022937627,-1.2125263012206986,84.61552744747064,22.969536327067523,0.45880230817755585,3,-0.6145744323730469,-0.9701499938964844,-2.594381332397461,-4.073749542236328,2.4670753479003835,4,0.049148426962506875,-1.1176455553851659,53.87181854248047,-1.0707957796302563,54.07374954223633,1.4074121755362803,53.6259880065918,0.049148426962506875
8314,2013-03-04,54.29323959350586,54.33713912963867,53.64354705810547,53.83670043945313,2008968.0,0.0030819122360139506,1.5483864185850942,1.444439080320988,65.56017794444419,57.31012008089451,-0.59799137583191,-0.9045276282031693,-2.2132566590201677,-3.273762304315362,30.868827595363022,0.6935920715332031,0.5312917582545822,0.8107986450195312,-0.1793335261994855,1.800930816238548,0.3157325594100229,1.3058647306290396,-1.3245168873554647,95.93483298479624,30.993701839757648,0.4950660856095067,3,-0.7550468444824219,-1.1106224060058594,-2.7611942291259766,-4.240562438964844,3.35382080078125,0,0.05562745988149631,2.785731466035613,54.126426696777344,-1.1176455553851659,53.87181854248047,-1.0707957796302563,54.07374954223633,0.05562745988149631
8315,2013-03-05,55.01316833496094,55.04828643798828,54.36347579956055,54.4337158203125,2061590.0,0.013260007080903469,1.1081192164967824,1.2692285196233455,70.46264390698724,58.284462980958445,-1.288228033357946,-1.4855745571308248,-2.8651625726055983,-3.990357678356972,30.235472187080358,0.7550468444824219,0.5674802183195524,1.3942041397094727,0.34914535407680347,2.439262925342142,0.8716747468931416,1.9167335325258037,-1.962340643401248,98.03923656740736,28.54697197531297,0.5225293928163334,3,-1.1194019317626953,-1.4749774932861328,-3.4811229705810547,-4.960491180419922,3.028972625732422,1,0.033354593446448755,1.5483864185850942,54.29323959350586,2.785731466035613,54.126426696777344,-1.1176455553851659,53.87181854248047,0.033354593446448755
8316,2013-03-06,54.69710159301758,54.92537307739258,54.46005249023438,54.9078140258789,1768070.0,-0.005745292472865926,2.7857020933227234,-0.36364055299537945,65.70458203685759,59.365462105247424,-0.9187552785993347,-1.1547236517712776,-2.490419145548472,-3.6684159064286064,29.08714327212917,0.5531158447265554,0.528865524850012,1.0311664581298814,-0.11927641992819815,2.181609336187961,0.45594501910083807,1.6063878971589247,-1.4864772017436039,80.09952292118363,8.168070080954706,0.57522143902904,3,-0.6848106384277344,-1.1589107513427734,-3.1650562286376953,-4.6444244384765625,3.1694488525390625,2,0.038844323998081576,1.1081192164967824,55.01316833496094,1.5483864185850942,54.29323959350586,2.785731466035613,54.126426696777344,0.038844323998081576
8317,2013-03-07,55.61018371582031,55.81211471557617,54.69710159301758,54.85513687133789,4031491.0,0.01669342791866124,-1.0819624840181348,-3.583304668972006,69.57832448748964,61.27697939284277,-1.574913855236737,-1.9922406777984776,-3.310644736580741,-4.559880089444839,28.18635197044852,1.1150131225585938,0.5195794241545428,1.831430435180664,0.4013150271663477,3.2615458431949804,1.1163727311735059,2.5464881391878222,-2.252546360809191,92.01390984249592,19.503708337738985,0.7150577040071573,3,-1.0755043029785156,-1.6900787353515625,-3.928884506225586,-5.408252716064453,0.9833183288574148,3,0.0067887804780339955,2.7857020933227234,54.69710159301758,1.1081192164967824,55.01316833496094,1.5483864185850942,54.29323959350586,0.0067887804780339955
8318,2013-03-08,55.61896514892578,55.93503189086914,55.45215225219727,55.53994750976562,2384838.0,0.0001579105213955767,-2.793119980822402,0.1046526314725933,67.26096833755622,62.18626490232096,-1.4098918991170706,-1.9014400117473116,-3.2217227597767035,-4.542847836837254,28.092395964973765,0.4828796386718679,0.5008617246871125,1.71510200500488,0.10265382535767742,3.3275501846520825,0.9088779151812787,2.5213260948284812,-2.015880057858155,86.20690229216297,16.07956251474613,0.8062240898236014,3,-1.0228271484375,-1.6374015808105469,-3.911327362060547,-5.417034149169922,1.8086013793945312,4,0.014364639444045313,-1.0819624840181348,55.61018371582031,2.7857020933227234,54.69710159301758,1.1081192164967824,55.01316833496094,0.014364639444045313
8319,2013-03-11,56.07550430297852,56.09306335449219,55.61018371582031,55.645301818847656,2049061.0,0.008208336002482497,1.0754707700379567,5.44438543979877,68.68218182210119,64.41782654410092,-1.6089589842968195,-2.2711281395047322,-3.562483644395975,-4.972899430527811,27.767093233738304,0.482879638671875,0.6071428093758158,2.0425806045532298,0.17512561599087917,3.9100355931155804,1.108853110272058,2.9763080988344015,-2.192585595934716,98.98478388887581,31.04379149240475,0.9337274942811736,3,-1.400350570678718,-1.9183483123779368,-4.330553054809577,-5.873573303222663,1.2993850708007741,0,0.009237504827427578,-2.793119980822402,55.61896514892578,-1.0819624840181348,55.61018371582031,2.7857020933227234,54.69710159301758,0.009237504827427578
8320,2013-03-12,56.16329956054688,56.172080993652344,55.97014999389648,56.101844787597656,2228454.0,0.0015656614890879883,4.111036014290032,0.14285080913324405,71.90476157634588,66.00806878399096,-1.4516421404711224,-2.2218335130801847,-3.5251495785383042,-5.032866959676085,27.950518535911595,0.20193099975586648,0.7161307256801024,1.9710256576538185,-0.05404260567901531,3.9960939209866524,0.9584915259873981,2.983559789320239,-1.970960602860302,99.4870743630769,30.275344116220268,1.0125341316664183,3,-1.4354686737060618,-1.966634750366218,-4.212026596069343,-5.794555664062507,0.579456329345696,1,0.02641869059243329,1.0754707700379567,56.07550430297852,-2.793119980822402,55.61896514892578,-1.0819624840181348,55.61018371582031,0.02641869059243329
8321,2013-03-13,56.34767150878906,56.3740119934082,56.05794525146485,56.18964004516602,1623531.0,0.0032827834134534495,1.9999818961927018,2.571508379887855,85.09878318092217,69.01655373639049,-1.4299072353575468,-2.2578227919133553,-3.5638197587828984,-5.196327499998084,28.78798326817915,0.31606674194335227,0.8138901634565485,1.9877067565917983,-0.17057752290745753,4.145991036091054,0.9085646168421704,3.066848896341426,-1.8385738253479573,98.42922528162478,21.299721979685017,1.0791421397496284,3,-1.5188751220703125,-2.014923095703125,-4.383228302001953,-5.689197540283203,0.9218635559082102,2,0.030071685422528915,4.111036014290032,56.16329956054688,1.0754707700379567,56.07550430297852,-2.793119980822402,55.61896514892578,0.030071685422528915
8322,2013-03-14,57.08516311645508,57.09394073486328,56.365234375,56.365234375,2849550.0,0.013088235732171771,-1.024384686713472,4.5556038332490525,85.3615997363914,72.17933589212171,-1.8591618407879693,-2.824104715226099,-4.1610180921834825,-5.912892873980809,29.59927455080037,0.7462692260742188,1.0022180427107514,2.5245838165283203,0.13638554162749728,4.912782091429143,1.3304846790779123,3.7186829539787283,-2.240380857219897,99.46536240807649,18.804916232828973,1.1940991374504109,3,-1.7164192199707031,-2.27392578125,-4.9012298583984375,-6.2071990966796875,0.4214210510253906,3,0.013688098385696401,1.9999818961927018,56.34767150878906,4.111036014290032,56.16329956054688,1.0754707700379567,56.07550430297852,0.013688098385696401
8323,2013-03-15,56.611061096191406,57.11149978637695,56.51448440551758,56.77787399291992,4055865.0,-0.008305170632454728,-2.3170628318302726,-0.2317075109285998,81.07199937118453,73.90287160620399,-1.1125462221968192,-2.2044134144672682,-3.5905627672219893,-5.421810953740149,30.50149638505858,0.597015380859375,1.1108460631782364,1.8863027572631808,-0.59463210928417,4.3672376238105315,0.6458353239895089,3.1267701905368526,-1.3164471418306078,66.66666666666666,-18.17430148504073,1.240467433273674,3,-0.8735733032226562,-1.7910442352294922,-4.427127838134766,-5.592622756958008,1.65057373046875,4,-0.00031016997692101533,-1.024384686713472,57.08516311645508,1.9999818961927018,56.34767150878906,4.111036014290032,56.16329956054688,-0.00031016997692101533
8324,2013-03-18,56.38279342651367,56.6022834777832,56.01404571533203,56.07550430297852,1867732.0,-0.004032209699971312,-1.7346775909768035,-1.842118502595489,76.52028911474756,74.57594329595513,-0.6221279990411546,-1.8642866570989867,-3.273117522333621,-5.174634257384355,30.506543797203257,0.597015380859375,1.2431597514252104,1.5263404846191406,-1.0153681723611,4.068049141599381,0.2554861561290238,2.7971948131092574,-0.7248023057496411,36.15398498653106,-49.7168962219548,1.27085432849012,3,-0.5970172882080078,-1.488149642944336,-3.812556266784668,-5.32923698425293,2.1510086059570312,0,0.018529998928987768,-2.3170628318302726,56.611061096191406,-1.024384686713472,57.08516311645508,1.9999818961927018,56.34767150878906,0.018529998928987768
8325,2013-03-19,56.46180725097656,56.59350204467773,55.89113235473633,56.46180725097656,1792330.0,0.0014013818695568503,4.333314022535935,0.0,74.72727574359772,75.57846481892625,-0.5297514674615229,-1.8405993505081355,-3.274914848851111,-5.224414838546757,30.17643452794494,0.7023696899413991,1.383468490718677,1.4802446365356445,-1.1212179953271502,4.081707268398439,0.17951332060424363,2.7809759524670454,0.6496925354003906,46.76254720048013,-37.43303732523407,1.3007313159313976,3,-0.5575065612792969,-1.5671634674072266,-3.8915700912475586,-5.40825080871582,2.1597900390625,1,0.016171677232080572,-1.7346775909768035,56.38279342651367,-2.3170628318302726,56.611061096191406,-1.024384686713472,57.08516311645508,0.016171677232080572
8326,2013-03-20,56.56716537475586,56.909568786621094,56.33011245727539,56.76031494140625,1871491.0,0.0018660069329869966,1.3571556038328743,-100.0,78.4786739141475,76.56739253299935,-0.3821295226010619,-1.8164326702734073,-3.2937303315282094,-5.296546176249649,29.65561611771792,0.5794563293457031,1.4883149379095073,1.4442506790161147,-1.1803092182154131,4.0688105762476425,0.13197073040034724,2.756530627631882,0.5199270629882804,55.39585886118683,-29.51867919879586,1.3122799486157646,3,-0.28533935546875,-1.6725215911865234,-3.8476743698120117,-5.513608932495117,1.8964004516601634,2,0.003104106666357298,4.333314022535935,56.46180725097656,-1.7346775909768035,56.38279342651367,-2.3170628318302726,56.611061096191406,0.003104106666357298
8327,2013-03-21,55.95259094238281,56.53204727172852,55.68920135498047,56.172080993652344,2528580.0,-0.010864508205449375,-1.25882533353782,1.1363735113463551,67.93104429891392,76.64184541759464,0.3197481393155286,-1.0146291011282926,-2.607593612238716,-4.644831878216394,30.738211599928654,0.8779640197753906,1.4923803585733708,0.677788543701169,-1.7531892613319968,3.108766348734335,-0.5377003588154139,1.893277446217752,1.110582293701171,18.51858805354475,-63.68946220987853,1.2154889025165811,3,0.4082508087158203,-1.044778823852539,-3.233099937438965,-4.89903450012207,2.993854522705078,3,0.02353678534155068,1.3571556038328743,56.56716537475586,4.333314022535935,56.46180725097656,-1.7346775909768035,56.38279342651367,0.02353678534155068
8328,2013-03-22,56.2598762512207,56.38279342651367,55.88235473632813,56.18964004516602,1819780.0,0.005491887036193077,2.1666264362266614,-0.3199972192289989,68.79194581945163,76.65404141730025,0.1262090376919005,-1.1695981821233659,-2.8340250493006636,-4.915196579406221,31.879311887222322,0.5004386901855398,1.5617169404592133,0.850306510925293,-1.4781420022586502,3.178755024109236,-0.3139177456666786,2.0145307675172646,0.7483381096191408,46.76254720048013,-32.31666684768999,1.1642242565919723,3,0.1404743194580078,-1.3520641326904297,-3.4547834396362305,-4.850746154785156,2.8621597290039062,4,0.022159805519172515,-1.25882533353782,55.95259094238281,1.3571556038328743,56.56716537475586,4.333314022535935,56.46180725097656,0.022159805519172515
8329,2013-03-25,56.12818145751953,56.67251968383789,55.80333709716797,56.58472442626953,1950082.0,-0.002340829779168163,1.7499969826805866,-6.500108624810564,62.00378149465958,75.5539325193351,0.2974409906779343,-0.8636795221281801,-2.6275663976377075,-4.752159050680049,32.35736667393301,0.8691825866699219,1.5265082537849892,0.5798936843872085,-1.5554425774714744,2.7152299462458913,-0.487774446542133,1.6475618153165499,0.8272723830859405,35.97114206406762,-39.02807859496443,1.0676681309293405,3,0.2721691131591797,-1.2028083801269531,-3.2813854217529297,-4.661983489990234,2.537315368652351,0,0.038010377563280295,2.1666264362266614,56.2598762512207,-1.25882533353782,55.95259094238281,1.3571556038328743,56.56716537475586,0.038010377563280295
8330,2013-03-26,56.88323211669922,56.89200973510742,56.22475814819336,56.22475814819336,2185969.0,0.01345225588238863,-1.0266604872114242,-1.4423044786096257,71.50260583752632,74.04324614784667,-0.38526212936828585,-1.435808363254992,-3.3003683120217033,-5.470597397565996,33.01314475716207,0.7638282775878906,1.5390850355193706,1.1720821380615263,-0.8391886080133588,3.1833528841364114,0.16644676502408373,2.177717511098969,0.021571624481254048,97.84190652429417,22.517581365929317,1.0056353730374423,3,-0.4828815460205078,-1.9578590393066406,-4.014488220214844,-5.41264533996582,2.282703399658203,1,0.029016809600151516,1.7499969826805866,56.12818145751953,2.1666264362266614,56.2598762512207,-1.25882533353782,55.95259094238281,0.029016809600151516
8331,2013-03-27,56.76909637451172,56.83055114746094,56.27743530273438,56.54082489013672,1721485.0,-0.002006491859557924,2.1500325874429316,0.34666743909857195,63.524599651336516,71.61691280506281,-0.22915924155888945,-1.1693433266521467,-3.1033313292203104,-5.314533920783298,33.22037695150354,0.6057968139648366,1.5038043396346836,0.9231790542602525,-0.984681319461366,2.831039427981871,-0.03075113260055673,1.8771092411210617,0.12291336059570312,89.78113533073905,15.88352627651524,0.9539301868608095,3,-0.3687458038330078,-1.8437232971191406,-3.7401227951049805,-5.197542190551758,4.012290954589844,2,0.03263220720136539,-1.0266604872114242,56.88323211669922,1.7499969826805866,56.12818145751953,2.1666264362266614,56.2598762512207,0.03263220720136539
8332,2013-03-28,57.09394073486328,57.17295837402344,56.47936630249024,56.62862014770508,2521290.0,0.005722204176168866,1.2253486650061887,2.038452540106952,66.03051409618574,69.94563666339627,-0.6175718332370224,-1.3074510826026255,-3.3321483918643082,-5.617145094858145,33.564721283384245,0.693592071533196,1.4525230392244382,1.0869173049926744,-0.6561028274255207,2.8299374374108694,0.21540723878357682,1.958427371201772,-1.4047393798828125,94.2306942440633,20.985869391993532,0.8715100662090978,3,-0.6628608703613281,-2.137838363647461,-3.9464426040649414,-5.403861999511719,3.2045669555664062,3,0.023988974555340326,2.1500325874429316,56.76909637451172,-1.0266604872114242,56.88323211669922,1.7499969826805866,56.12818145751953,0.023988974555340326
8333,2013-04-01,56.78665542602539,57.22563552856445,56.62862014770508,56.76909637451172,1707247.0,-0.005382100182309779,-2.999948883748866,0.037735385018978364,57.98818038622844,67.88651347133859,-0.3159886355087025,-0.833377177941891,-2.9216524876904515,-5.261290783420577,35.132263395504395,0.597015380859375,1.3166801961475016,0.64662055969238,-0.8853824117822313,2.1786235311669913,-0.11938092604492567,1.4126220454296856,-1.067778930664062,69.13586538177859,-0.8177900666563005,0.7660014857373069,4,-0.3292369842529297,-1.685689926147461,-3.60184383392334,-5.096576690673828,3.4855117797851562,0,0.03803340807552935,1.2253486650061887,57.09394073486328,2.1500325874429316,56.76909637451172,-1.0266604872114242,56.88323211669922,0.03803340807552935
8334,2013-04-02,57.31343460083008,57.66461944580078,56.93590927124024,57.19929885864258,2197359.0,0.00927646065528398,-1.2739685260576907,6.500108624809907,61.759458824869235,66.4456449248132,-0.7787695325456383,-1.182939506862013,-3.346595135601447,-5.722346678674128,36.769580134634666,0.8779640197753906,1.126341959764865,1.0223899841308608,-0.3277400298776456,2.372519998139367,0.34732497712661115,1.6974549911351104,-1.5342877441406273,75.60981425403563,9.003966416908241,0.675065007004253,4,-0.6365242004394531,-1.8525028228759766,-4.128623008728027,-5.623355865478516,2.879718780517578,1,0.031556325179094014,-2.999948883748866,56.78665542602539,1.2253486650061887,57.09394073486328,2.1500325874429316,56.76909637451172,0.031556325179094014
8335,2013-04-03,56.84811019897461,57.49780654907226,56.6812973022461,57.295875549316406,1822514.0,-0.008118941136512015,-1.0898861045611894,-3.923094919786096,54.83870253857882,63.81898143863891,-0.28260427349123773,-0.6040682808588969,-2.7983087041695427,-5.206094495929598,37.44022650999786,0.8165092468261577,0.9688170189608201,0.4653184890747042,-0.763077658176492,1.6937146363259004,-0.14887958455089034,1.0795165627002987,-0.955834986938477,41.139087344145864,-20.55559857190117,0.6141980736255974,4,-0.17119979858398438,-1.3871784210205078,-3.636960029602051,-5.158031463623047,4.609310150146484,2,0.031969165216507944,-1.2739685260576907,57.31343460083008,-2.999948883748866,56.78665542602539,1.2253486650061887,57.09394073486328,0.031969165216507944
8336,2013-04-04,56.82177352905274,57.12028121948242,56.47058868408203,56.93590927124024,1374659.0,-0.00046328136203099834,1.6909088036403497,0.2549007914533264,47.047236686350125,61.49855837057626,-0.24177898376620988,-0.43257337692558195,-2.6943984725302172,-5.115148531024893,37.993261830989084,0.6496925354003906,0.8543136862055292,0.3327482223510785,-0.6179289351879476,1.2834253798901045,-0.1425903564184381,0.808086801120595,-0.8231576629907309,29.411708326944314,-26.36902790082749,0.47533857876951374,4,-0.08779525756836648,-1.36084175109864,-3.566725730896003,-5.131694793701179,4.661983489990227,3,0.04125464310096061,-1.0898861045611894,56.84811019897461,-1.2739685260576907,57.31343460083008,-2.999948883748866,56.78665542602539,0.04125464310096061
8337,2013-04-05,55.987709045410156,56.286216735839844,55.57506561279297,56.27743530273438,1924568.0,-0.014678607017011402,3.6285473098790875,2.5384358288770676,43.53371248035279,58.69208799956528,0.668042701047554,0.4545284373460561,-1.7795314612209268,-4.206930656269591,37.127346906918355,1.2467079162597727,0.7325052179519744,-0.5201925277709947,-1.4104695642648295,0.37008450872284016,-0.9653310460179085,-0.07505400952408081,1.676910400390625,19.747920637354774,-33.224222483898814,0.44513851824691714,4,0.6321334838867188,-0.5136089324951172,-2.6624250411987305,-4.266902923583984,5.539947509765625,4,0.08562018995639531,1.6909088036403497,56.82177352905274,-1.0898861045611894,56.84811019897461,-1.2739685260576907,57.31343460083008,0.08562018995639531
8338,2013-04-08,56.41791152954102,56.41791152954102,55.7857780456543,55.91747283935547,1238207.0,0.007683873683453246,1.5263173942539605,-1.7272811059907656,50.34964610011295,57.39718406683788,0.29347726960087783,0.09196506443385033,-2.1265120205211687,-4.558603851009458,36.16617709557931,0.6321334838867259,0.5883520165616858,-0.12993736267089417,-0.9181120939991416,0.6582373686573533,-0.5240247283350215,0.2641500029932331,1.2049168395996048,40.336166670318214,-14.153501158960061,0.3940873656641239,4,0.20193099975585227,-0.9438114166259837,-3.0838470458984446,-4.697105407714851,5.75065612792968,0,0.06878305232650694,3.6285473098790875,55.987709045410156,1.6909088036403497,56.82177352905274,-1.0898861045611894,56.84811019897461,0.06878305232650694
8339,2013-04-09,56.59350204467773,56.82177352905274,56.04916763305664,56.496925354003906,1714195.0,0.0031123185948627174,1.7936302130388444,0.19298406092065357,51.286452212006125,55.150944775113416,0.21326047906650558,-0.04514310914856168,-2.2202189837467756,-4.655528989541388,35.18885145783809,0.7726058959961009,0.5465996666766273,0.019753265380849427,-0.7364632032210494,0.7759697339827483,-0.35835496892009644,0.3978614996817953,0.9883710693359475,52.96794865435914,-2.3959107419139585,0.37810823430094886,4,0.02634048461914773,-0.9394187927246023,-3.259437561035149,-4.872695922851555,6.391574859619155,1,0.06500154661269586,1.5263173942539605,56.41791152954102,3.6285473098790875,55.987709045410156,1.6909088036403497,56.82177352905274,0.06500154661269586
8340,2013-04-10,57.64706039428711,57.68217849731445,56.44424819946289,56.57594299316406,1586399.0,0.018616242351951584,1.1692318490369287,11.09084804676781,58.900145627771394,54.63711655027285,-0.8052333756858019,-1.0349022959269902,-3.17088717696074,-5.6258801040436595,34.40525438007697,1.2379302978515625,0.5016611234141592,0.9991235733032227,0.1297859123959313,1.868461234210514,0.564454742849577,1.4337924037568683,-2.0719947814941406,98.33335445455647,41.19835005146444,0.4346688304536474,4,-1.0184383392333984,-1.6242332458496094,-4.286655426025391,-5.899913787841797,4.6707611083984375,2,0.04416691795984229,1.7936302130388444,56.59350204467773,1.5263173942539605,56.41791152954102,3.6285473098790875,55.987709045410156,0.04416691795984229
8341,2013-04-11,58.04214096069336,58.12994003295898,57.480247497558594,57.62950134277344,1362814.0,0.006853438210101759,1.2089453512577868,0.3852421942611303,67.8678537620603,54.84126540203668,-1.1183483008488722,-1.3665945894639435,-3.474196649096008,-5.923116115553697,33.54062330010239,0.6496925354003835,0.5350430663727224,1.3094806671142578,0.2531825193613386,2.365778814867177,0.7813315932377947,1.837629740990721,-2.4249330902099615,96.56346818565301,33.1167802764571,0.5281490738764607,4,-1.1896381378173828,-1.7471446990966797,-4.326162338256836,-5.939420700073242,5.162422180175781,3,0.05884137510951892,1.1692318490369287,57.64706039428711,1.7936302130388444,56.59350204467773,1.5263173942539605,56.41791152954102,0.05884137510951892
8342,2013-04-12,57.86655044555664,58.05970001220703,57.51536560058594,58.05970001220703,1722054.0,-0.003025224642482227,4.636403136294511,-0.46808294274805634,64.05531891604718,55.51539190534988,-0.9181958603205302,-1.190500572017342,-3.1843403570058015,-5.648306918619284,32.06255530542435,0.5443344116210938,0.44532699888960536,1.094820785522458,-0.0687316487070575,2.2583732197519737,0.5130445684077003,1.676597002637216,-2.1488332885742167,88.76401934555803,22.248246750079147,0.5817762171147591,4,-1.014047622680664,-1.4530296325683594,-4.091309547424316,-5.763830184936523,4.512729644775391,4,0.06250945573279942,1.2089453512577868,58.04214096069336,1.1692318490369287,57.64706039428711,1.7936302130388444,56.59350204467773,0.06250945573279942
8343,2013-04-15,56.59350204467773,57.85776901245117,56.57594299316406,57.76997375488281,2075258.0,-0.0219997285318857,-1.1159405688090147,6.090988090770878,53.3930869271813,54.58579502782899,0.36271582798630675,0.0855511520452481,-1.8043685941710734,-4.283416520134658,29.964684784704698,1.2906074523925781,0.39573269537275735,-0.17734966278077025,-1.341438920405821,0.9867395948442805,-0.7593942915932956,0.40469496603175514,-0.779295972656243,26.160209143808117,-42.39260202811758,0.5820446288125242,4,0.2590007781982493,0.19754409790039773,-2.366109848022454,-4.108867645263665,5.768218994140632,0,0.08718588410738026,4.636403136294511,57.86655044555664,1.2089453512577868,58.04214096069336,1.1692318490369287,57.64706039428711,0.08718588410738026
8344,2013-04-16,57.42756652832031,57.480247497558594,56.64617919921875,56.81299209594727,1753377.0,0.01473781359181725,1.3170611518224737,-0.5223877693292819,53.92403281036361,54.48416505802731,-0.5067462722829674,-0.7022321187960898,-2.558106232095973,-5.026585517295487,28.838996829346076,0.8867454528808665,0.32014278521244677,0.6044761657714872,-0.5798824777658425,1.7888348093088169,0.012296844002825935,1.1966554875401485,-1.5207310978613293,58.33322018402628,-6.245601150707053,0.592179321768664,4,-0.5750637054443359,-0.5750637054443359,-3.1387157440185547,-4.881473541259766,4.258121490478516,1,0.08255619061992414,-1.1159405688090147,56.59350204467773,4.636403136294511,57.86655044555664,1.2089453512577868,58.04214096069336,0.08255619061992414
8345,2013-04-17,57.3748893737793,57.43634796142578,56.172080993652344,56.909568786621094,3394562.0,-0.0009172799358482253,3.2984896532492884,0.7571427684706525,54.40612176383597,55.30181895552573,-0.4151441490595289,-0.6088582404387495,-2.3929241080426635,-4.880153397619964,27.666700682103006,1.2642669677734375,0.3131438870448733,0.5061449050903306,-0.6899118923126579,1.7022017024933191,-0.09188349361116366,1.1041733037918249,-1.3791297592203122,61.434881468939764,0.04216645186491519,0.5980283987014958,4,-0.5223865509033203,-0.5223865509033203,-2.9587345123291016,-4.749780654907227,4.0210723876953125,2,0.09778123481805756,1.3170611518224737,57.42756652832031,-1.1159405688090147,56.59350204467773,4.636403136294511,57.86655044555664,0.09778123481805756
8346,2013-04-18,56.74275588989258,57.8314323425293,56.52326583862305,57.79631423950195,1656789.0,-0.011017598304522536,1.328123939225244,-2.2641558931308974,47.55501423791689,55.74863026192173,0.22864657344160833,0.03910970713811679,-1.7008617617405761,-4.161755271734066,26.289130893821287,1.30816650390625,0.22203826275195127,-0.13476810455322408,-1.3240627135374865,1.0545265044310383,-0.7294154090453517,0.4598791999389036,-0.6616290585975904,30.232525241093878,-25.890799467716892,0.5946473044921298,4,0.2151031494140625,0.10974693298339844,-2.280508041381836,-4.07813835144043,4.582969665527344,3,0.09825158340231477,3.2984896532492884,57.3748893737793,1.3170611518224737,57.42756652832031,-1.1159405688090147,56.59350204467773,0.09825158340231477
8347,2013-04-19,57.26953506469727,57.44512557983398,56.51448440551758,56.51448440551758,2442927.0,0.009283637471308115,-1.4651092294323114,-0.7166671494366142,53.26215810014292,56.072242706369515,-0.10860502477253675,-0.4046976603711059,-2.1473355794983533,-4.608424203002777,26.060574450094126,0.9306411743163991,0.21607482706039605,0.3261638641357507,-0.7911597572109415,1.4434874854824429,-0.23249794653759892,0.8848256748091003,-1.1064557053357262,65.10422206280748,10.187910113006055,0.5586618106733471,4,-0.17998123168946023,-0.41703224182129617,-2.688762664794929,-4.503952026367195,4.61808776855468,4,0.10363325054877914,1.328123939225244,56.74275588989258,3.2984896532492884,57.3748893737793,1.3170611518224737,57.42756652832031,0.10363325054877914
8348,2013-04-22,57.50658416748047,57.66461944580078,56.81299209594727,57.2519760131836,1575123.0,0.0041391832937949236,1.9846122994652158,0.3372067174585085,51.35800866520727,56.08019342339187,-0.19554988914769922,-0.5729321406072074,-2.292026978200269,-4.756862967195872,25.90768927026942,0.8516273498535085,0.267959481475323,0.5008775711059599,-0.594787266649945,1.5965424088618647,-0.04695484777199255,1.0487099899839123,-1.2648303811750239,80.42318311497532,26.962667601532992,0.5478324188779515,4,-0.3555736541748047,-0.6540813446044922,-2.416593551635742,-4.381036758422852,3.7489013671875,0,0.08473283526387987,-1.4651092294323114,57.26953506469727,1.328123939225244,56.74275588989258,3.2984896532492884,57.3748893737793,0.08473283526387987
8349,2013-04-23,58.261634826660156,58.28797149658203,57.42756652832031,57.89288711547852,1444822.0,0.013129812352976833,3.08335068297231,1.4482949778257346,59.54925994246945,56.15231723613609,-0.770073091889671,-1.2226400819077554,-2.956212594672664,-5.413947749112765,25.658302878239205,0.8604049682617188,0.43369071270537773,1.1492555618286104,-0.0007568875951591281,2.29926801125238,0.5742493371167257,1.7242617865404952,-1.9443535904885678,98.75529145362631,41.929500912826825,0.5750062247118849,4,-1.0316085815429688,-1.3301162719726562,-2.982882499694824,-5.127307891845703,3.028972625732422,1,0.07037368972492386,1.9846122994652158,57.50658416748047,-1.4651092294323114,57.26953506469727,1.328123939225244,56.74275588989258,0.07037368972492386
8350,2013-04-24,58.5338020324707,58.77963256835938,58.34064865112305,58.56013870239258,1460312.0,0.004671465306806066,-1.1276670487742089,-0.07142192106760599,61.194035807106474,55.410781907807895,-1.0093746260347771,-1.4385665258387448,-3.115779540396602,-5.592721344733093,25.324331043252972,0.5179977416992259,0.5485031263072102,1.3388942718505845,0.031931039797044036,2.645857503904125,0.6854126558238107,1.9923758878773583,-2.098279380674491,89.14726462836472,27.661857291197506,0.6534816160267714,4,-1.0579452514648438,-1.3564529418945312,-3.193592071533203,-4.626867294311523,1.7998237609863281,2,0.05384727929649369,3.08335068297231,58.261634826660156,1.9846122994652158,57.50658416748047,-1.4651092294323114,57.26953506469727,0.05384727929649369
8351,2013-04-25,58.62159729003906,58.80596923828125,58.37576675415039,58.7620735168457,1738456.0,0.001499906968620568,2.7692809037584185,5.333864426419467,69.08396904367049,55.96952081087715,-1.1245929768373202,-1.4550629706409666,-3.0881988431916767,-5.591131583705142,24.98067597310001,0.4302024841308594,0.659881561873469,1.3340644836425781,-0.1020315343998277,2.770160501684984,0.6160164746213752,2.052112492663781,-1.9985458449177997,91.95404020982222,24.14858488011113,0.7180480090212027,4,-1.1325721740722656,-1.4310798645019531,-3.2221250534057617,-4.714662551879883,2.4407386779785156,3,0.047326661157132355,-1.1276670487742089,58.5338020324707,3.08335068297231,58.261634826660156,1.9846122994652158,57.50658416748047,0.047326661157132355
8352,2013-04-26,58.46356582641602,58.62159729003906,58.12115859985352,58.61281967163086,982046.0,-0.0026957891106439424,5.000137211855019,1.062484725050866,65.4304774488793,57.30700864662138,-0.9755594519922681,-1.2534253211749018,-2.8167963263744653,-5.350175116983941,24.108925233890748,0.5004386901855398,0.6369729255196503,1.1075517654419045,-0.417539986853825,2.632643517737634,0.3450058892940362,1.8700976415897728,-1.6222226019787627,82.81950130826698,11.062686410922794,0.7625458761478662,4,-0.9745407104492259,-1.2730484008789134,-2.8753309249878,-4.2581233978271555,2.0895500183105398,4,0.04895629762820031,2.7692809037584185,58.62159729003906,-1.1276670487742089,58.5338020324707,3.08335068297231,58.261634826660156,0.04895629762820031
8353,2013-04-29,58.94644546508789,59.04301834106445,58.2967529296875,58.42844772338867,1081481.0,0.008259496865202998,1.0987758955488087,-3.4705822215408286,66.96204940474296,58.75567715710797,-1.2176199746653964,-1.650842141121636,-3.186564380326857,-5.741853857766479,23.278153591432744,0.7462654113769531,0.532063892909477,1.4824419021606445,-0.17317794975243572,3.138061754073725,0.6546319762041009,2.310251828117188,-1.9086396392662337,94.02192778424534,19.066876411925307,0.8278099259565409,4,-1.3388957977294922,-1.6374034881591797,-3.3121185302734375,-4.741003036499023,0.6321334838867188,0,0.04989575444215766,5.000137211855019,58.46356582641602,2.7692809037584185,58.62159729003906,-1.1276670487742089,58.5338020324707,0.04989575444215766
8354,2013-04-30,59.12203598022461,59.13081741333008,58.70939254760742,58.81475067138672,1869896.0,0.0029788143076534546,1.5945958641098208,0.5932174681493483,62.173908662940505,59.618764590341804,-1.2600842050546035,-1.7749943648183262,-3.258256556362781,-5.827941319036491,21.998817409009124,0.42142486572265625,0.4722062566506011,1.5676023483276396,-0.24364698692869524,3.3788516835839744,0.6619776806994722,2.473227015955807,-1.8436046525738163,99.13025737127657,26.011592484273777,0.9056246676281665,4,-1.2993850708007812,-1.769094467163086,-3.467954635620117,-4.84196662902832,0.5267791748046875,1,0.036085522412607096,1.0987758955488087,58.94644546508789,5.000137211855019,58.46356582641602,2.7692809037584185,58.62159729003906,0.036085522412607096
8355,2013-05-01,58.66549682617188,59.16593551635742,58.56013870239258,59.16593551635742,1755427.0,-0.007721979571296056,1.4210630626510248,-1.6285799411567308,55.093279174248565,60.456349583267546,-0.6718746504748125,-1.238835879916472,-2.7077748601715754,-5.291635790338347,21.1112613189143,0.6057968139648438,0.5743275173755507,1.0201938629150433,-0.8239084664672305,2.864296192297317,0.09814269822390287,1.9422450276061838,-1.127731446525992,52.10090476920753,-17.306434473597747,0.9220511646911377,5,-0.8252868652343821,-1.2949962615966868,-3.0026350021362376,-4.302021026611335,1.8349418640136648,2,0.04474709613384853,1.5945958641098208,59.12203598022461,1.0987758955488087,58.94644546508789,5.000137211855019,58.46356582641602,0.04474709613384853
8356,2013-05-02,59.16593551635742,59.47322082519531,58.47234344482422,58.67427444458008,1912951.0,0.008530375045972205,-1.2352911107703317,-0.9824601523016901,60.08174886936758,61.21408189095917,-0.8855642713853342,-1.638666601823381,-3.0994430722469417,-5.712793856032718,20.723134725753503,1.0008773803710938,0.6326822554000842,1.4034244537353544,-0.5167047369439999,3.3235536444147087,0.4433598583956808,2.363489049075028,-1.3676629148376875,77.27284269330048,9.887932877872714,0.9600645953396768,5,-1.0228290557861328,-1.6417922973632812,-3.5030736923217773,-4.802459716796875,1.220367431640625,3,0.01973585420240309,1.4210630626510248,58.66549682617188,1.5945958641098208,59.12203598022461,1.0987758955488087,58.94644546508789,0.01973585420240309
8357,2013-05-03,60.78138732910156,60.82528686523438,59.71905136108398,60.15803146362305,2141092.0,0.02730374832487059,2.1110956148585,1.267856865757336,80.85385752965453,64.49139843145332,-2.1796897343165185,-3.0320279783535398,-4.558504571198284,-7.235542135939966,22.30390272235242,1.6593513488769602,0.7423562926764475,2.7791923522949205,0.6111235703743887,4.947261134215452,1.6951579613346581,3.863226743255183,-2.681624047320227,98.26383440951032,24.60411239336112,1.0840343909602657,5,-1.6549606323242188,-2.5812110900878906,-5.118525505065918,-6.417911529541016,-0.9833183288574219,4,0.004622280787946131,-1.2352911107703317,59.16593551635742,1.4210630626510248,58.66549682617188,1.5945958641098208,59.12203598022461,0.004622280787946131
8358,2013-05-06,60.29850769042969,60.71992874145508,60.16681289672852,60.71992874145508,1525121.0,-0.007944531375325803,1.6250033944945486,-0.676052114632609,72.30563040821151,65.90877292764687,-1.4070989399123874,-2.364759925847153,-3.942566029531889,-6.662106109385235,23.799711995501063,0.6145744323730398,0.9672888426242281,2.102282905578612,-0.16127867388808426,4.365844485045308,0.9705021158452638,3.23406369531196,-1.8261642456054688,77.61190642175039,1.930310012267796,1.1317807897333472,5,-0.8252849578857351,-2.0983314514160156,-4.604916572570801,-5.904302597045898,-1.1852493286132812,0,0.0042224619488764326,2.1110956148585,60.78138732910156,-1.2352911107703317,59.16593551635742,1.4210630626510248,58.66549682617188,0.0042224619488764326
8359,2013-05-07,60.27216720581055,60.658470153808594,60.16681289672852,60.42142105102539,2227542.0,-0.0004368347680239193,-1.7317140374303899,0.3541679867478931,72.60275195611737,67.17640805531475,-1.1907975718788109,-2.159406270914019,-3.7739365265053593,-6.554256060543715,24.875579551683018,0.491657257080071,1.1228107650332149,1.8920091629028306,-0.42051123241267163,4.204529558218333,0.7357489652450795,3.0482693605605817,-1.3292350769042969,76.49243689304625,-0.9503246705996418,1.1562601976577516,5,-0.7989444732665945,-2.071990966796875,-4.492975234985352,-5.85162353515625,-0.3248443603515696,1,-0.01150760440499099,1.6250033944945486,60.29850769042969,2.1110956148585,60.78138732910156,-1.2352911107703317,59.16593551635742,-0.01150760440499099
8360,2013-05-08,60.193153381347656,60.40386199951172,60.06145858764648,60.263389587402344,2788272.0,-0.001310950445718717,-1.0526195430949266,0.4705822215406635,79.46032777957656,68.32933680374876,-0.9517368147805172,-1.9814556170377315,-3.5593922447622646,-6.3845329492449565,25.03210946835982,0.3424034118652415,1.2963400668265948,1.6856906890869112,-0.7347140490951531,4.106095427268976,0.4754883199958755,2.895893058177947,-0.8737503051757827,73.13435255589219,-9.855522499093667,1.2102023690910333,5,-0.7199306488037038,-1.9929771423339844,-4.124232292175293,-5.553117752075195,-0.482879638671875,2,-0.009043191720987886,-1.7317140374303899,60.27216720581055,1.6250033944945486,60.29850769042969,2.1110956148585,60.78138732910156,-0.009043191720987886
8361,2013-05-09,61.457420349121094,61.67691040039063,60.40386199951172,60.48287963867188,3489554.0,0.021003501175022476,-1.2480582556972555,-13.875190093417235,81.75770707196365,70.14347342853591,-1.9796170002589335,-3.1376061647027313,-4.685078419255802,-7.5523413927279535,25.096375701440632,1.4837570190429759,1.3857686325165375,2.779193687438962,0.03655857702082699,5.521828797857097,1.4078761322298945,4.1505112426480295,-1.8368405151367213,88.78928222803684,3.3908828518978993,1.3713175552090666,5,-1.4705886840820312,-2.831432342529297,-5.3884992599487305,-6.764707565307617,-1.1413536071777344,3,-0.01557145831210005,-1.0526195430949266,60.193153381347656,-1.7317140374303899,60.27216720581055,1.6250033944945486,60.29850769042969,-0.01557145831210005
8362,2013-05-10,61.48375701904297,61.6944694519043,61.08867263793945,61.56277465820313,1882767.0,0.0004285352325603675,2.538458110516934,-0.0810819274278859,81.15548096829578,71.72052138004177,-1.7125824342590263,-3.0346439568312604,-4.563161190100686,-7.47856381403632,25.16770304613749,0.6057968139648438,1.4513353388971098,2.6246700286865234,-0.35906475717649755,5.608404814549544,1.132802635755013,4.116537421618034,-1.4519110717773458,87.096691303576,1.0248028738511152,1.4918673929315096,5,-1.400350570678711,-2.848989486694336,-5.3863019943237305,-6.71641731262207,-0.3775215148925781,4,-0.017849495936057003,-1.2480582556972555,61.457420349121094,-1.0526195430949266,60.193153381347656,-1.7317140374303899,60.27216720581055,-0.017849495936057003
8363,2013-05-13,61.52765655517578,61.60667419433594,61.2291488647461,61.26426696777344,1545965.0,0.0007140021732767732,-1.2631663198335739,-3.3333011489810653,78.79261547070739,73.56704435868254,-1.5106982308873,-2.8353031406516465,-4.463448074059606,-7.42878765927518,26.753427737144875,0.37752532958983664,1.4670930958548638,2.4218618392944364,-0.5889534859612482,5.432677164550121,0.9164541766665906,3.9272695019222823,-1.1632859069824235,89.78494874837654,5.0977681378404895,1.5054076626278432,5,-1.4442501068115234,-2.7875328063964844,-5.480685234069824,-6.681299209594727,-0.9130821228027344,0,-0.028110733477726524,2.538458110516934,61.48375701904297,-1.2480582556972555,61.457420349121094,-1.0526195430949266,60.193153381347656,-0.028110733477726524
8364,2013-05-14,62.1685676574707,62.25636672973633,61.62423324584961,61.63301086425781,2074005.0,0.010416634375147726,-1.2857339908272698,2.0333256090142804,80.08725262844136,76.34415252025951,-1.8707408103865504,-3.2704991334564184,-4.955715800395119,-7.9756909240196165,28.55763881654748,0.7287101745605469,1.5619960160944402,2.825722885131839,-0.3696377662913264,6.021083536555004,1.2280425594202597,4.423403210843418,-1.5381772485351561,95.99987486574139,11.386243850344783,1.5976803257115821,5,-1.8042125701904297,-3.0158004760742188,-6.121596336364746,-7.322210311889648,-2.2914810180664062,1,-0.0491455635987641,-1.2631663198335739,61.52765655517578,2.538458110516934,61.48375701904297,-1.2480582556972555,61.457420349121094,-0.0491455635987641
8365,2013-05-15,62.98507690429688,62.99385452270508,62.11589050292969,62.20368576049805,2558536.0,0.013133795382336722,1.1978046113665555,1.459025734901326,82.23092338245222,78.80517191060225,-2.2463034472705985,-3.842145865540189,-5.634238064029432,-8.690527409815125,31.266245272368753,0.8779640197753906,1.6399543269817443,3.361722755432133,-0.08160373553468503,6.805049246398951,1.6400595099487276,5.083386000915539,-2.0294912312011775,99.66109483600464,15.316025118572085,1.7216632454834075,5,-1.6286239624023509,-3.402109146118171,-6.848114013671882,-8.138719558715827,-2.6865692138671946,2,-0.04822974279214809,-1.2857339908272698,62.1685676574707,-1.2631663198335739,61.52765655517578,2.538458110516934,61.48375701904297,-0.04822974279214809
8366,2013-05-16,62.31782150268555,63.13432693481445,62.23002624511719,62.79192352294922,2192461.0,-0.01059386499797721,-1.7837804512867486,-0.6067409696490325,76.47767308222471,78.31892919422117,-1.2124355711670702,-2.8836516083959296,-4.823714917925344,-7.927951733122711,33.693378831565255,0.9043006896972656,1.7613266076314744,2.4157140731811495,-0.9474486753727049,5.778876821735004,0.7341326989042258,4.097295447458073,-0.9545820596679704,60.085854517245494,-23.442094625049677,1.681581374276927,5,-0.7199287414550781,-2.6646175384521484,-5.992096900939941,-7.462684631347656,-2.282703399658203,3,-0.04184272969005176,1.1978046113665555,62.98507690429688,-1.2857339908272698,62.1685676574707,-1.2631663198335739,61.52765655517578,-0.04184272969005176
8367,2013-05-17,63.20456314086914,63.21334457397461,62.33538055419922,62.7392463684082,2910145.0,0.01422934269525733,2.6363679453959428,-0.9814697102580401,77.71427266172618,78.91988944461168,-1.9213529870736252,-3.4814538297936366,-5.583366795203688,-8.702174338840265,36.277499497151474,0.8955230712890625,2.0154681519228035,3.005704307556151,-0.4260713876141935,6.437480002726495,1.2898164599709787,4.721592155141323,-1.4871061994921888,99.557431100943,16.639904058856374,1.7158878475851722,5,-1.5671615600585938,-3.511850357055664,-6.6308135986328125,-8.125545501708984,-2.765583038330078,4,-0.04570075727741296,-1.7837804512867486,62.31782150268555,1.1978046113665555,62.98507690429688,-1.2857339908272698,62.1685676574707,-0.04570075727741296
8368,2013-05-20,62.37928009033203,63.21334457397461,62.17734909057617,63.21334457397461,2452153.0,-0.013057333355785294,1.4842095634475978,-1.7924659780291852,69.5469036224177,78.58035074086729,-0.8603473336244818,-2.3952068632113566,-4.6382466245013205,-7.766627081139703,38.63605834749001,1.0359954833984375,2.197675847385902,1.936786460876462,-1.3801520993424177,5.253725021095342,0.2783171807670257,3.5952557409858983,-0.36264562243555076,47.51377899831003,-31.975170870571375,1.6584692801094387,5,-0.7418785095214844,-2.6865673065185547,-5.746268272399902,-7.300262451171875,-1.4925384521484304,0,-0.020408132064655637,2.6363679453959428,63.20456314086914,-1.7837804512867486,62.31782150268555,1.1978046113665555,62.98507690429688,-0.020408132064655637
8369,2013-05-21,62.36172103881836,62.71290588378906,62.1685676574707,62.36172103881836,2231643.0,-0.0002814885245268073,-1.818165659438322,-0.0,73.41490609562827,77.90863722042859,-0.575761830692656,-2.1657703371215575,-4.513301581943836,-7.632459450819752,40.45625903936088,0.5443382263183594,2.092830305668336,1.7142230987548857,-1.5414323883865038,4.969878585896275,0.0863953551841874,3.342050842325584,0.85162353515625,22.40007508055518,-58.051884833393984,1.627827743570695,5,-0.5531177520751953,-2.669008255004883,-5.539946556091309,-7.282703399658203,-1.4574203491210866,1,-0.028016330809051304,1.4842095634475978,62.37928009033203,2.6363679453959428,63.20456314086914,-1.7837804512867486,62.31782150268555,-0.028016330809051304
8370,2013-05-22,61.68568801879883,62.49341583251953,61.47497940063477,62.41439819335938,3174621.0,-0.010840512557354187,1.2970209287818988,-100.0,65.61478773620586,76.1149795164555,0.3735329731608772,-1.3085908654264955,-3.7383544037156398,-6.839621223384853,41.43587858670503,1.0184364318847585,2.0949876198918034,0.8805957794189467,-2.246873319365683,4.008064878203577,-0.6831387699733682,2.4443303288112617,1.5276565551757812,12.121079126270756,-65.89372767219209,1.5637345493923134,5,0.4653205871582031,-1.9929752349853516,-4.833185195922852,-6.606670379638672,-1.2291488647460866,2,-0.029319627250381952,-1.818165659438322,62.36172103881836,1.4842095634475978,62.37928009033203,2.6363679453959428,63.20456314086914,-0.029319627250381952
8371,2013-05-23,61.39596176147461,61.64179229736328,61.21158981323242,61.37840270996094,2207610.0,-0.004696814879262212,-1.4500059742996492,-0.024096070189030636,54.55729409761293,73.15962541971295,0.7304378720429483,-0.843611545785393,-3.356985005258828,-6.425738247708004,42.279975488821314,0.47409820556640625,2.0997429935718657,0.4521512985229492,-2.5092378053170563,3.4135404023629548,-1.0285432533970535,1.932845850442952,1.747848205566406,9.210516285912476,-63.50649781409662,1.4806945519200037,5,0.8165054321289062,-1.5320472717285156,-4.543458938598633,-6.220367431640632,-0.4214210510253906,3,-0.017875020433893773,1.2970209287818988,61.68568801879883,-1.818165659438322,62.36172103881836,1.4842095634475978,62.37928009033203,-0.017875020433893773
8372,2013-05-24,61.32572555541992,61.32572555541992,60.83406448364258,61.16769027709961,1788116.0,-0.0011439873900429554,5.222168581635609,9.000217249619814,58.113741042701534,70.86197270549009,0.8670829265376696,-0.5775674120017626,-3.2178075221351605,-6.238904441313977,43.37130597491444,0.5618972778320312,2.08419929327637,0.23880710601806499,-2.485018320442258,2.9626325324783878,-1.1231056072120964,1.6007198192482264,1.702151202392578,20.664278820100236,-49.30889683402725,1.3619127132301614,5,0.6979789733886719,-1.4618110656738281,-4.420544624328613,-6.150131225585945,0.20193099975585938,4,-0.02104512324483232,-1.4500059742996492,61.39596176147461,1.2970209287818988,61.68568801879883,-1.818165659438322,62.36172103881836,-0.02104512324483232
8373,2013-05-28,61.88762283325195,62.3880615234375,61.65056991577149,61.896400451660156,2093824.0,0.009162505176139257,-2.0545325275507182,-0.05554214540890219,61.76473529748402,68.82613744649483,0.4041134825464425,-0.9568810388699092,-3.687528744127434,-6.700220098366501,44.41615098749792,1.0623359680175781,1.9458776469624866,0.6536455154418945,-1.8955874023669068,3.202878433250696,-0.6209709434625026,1.9282619743462917,0.9647489426269544,56.074895386445824,-12.533579083500491,1.2746164589044005,5,0.13608169555664062,-1.8744544982910156,-4.916594505310059,-6.676910400390625,-0.21949386596679688,1,-0.023407632485999086,5.222168581635609,61.32572555541992,-1.4500059742996492,61.39596176147461,1.2970209287818988,61.68568801879883,-0.023407632485999086
8374,2013-05-29,61.25548553466797,61.63301086425781,61.01843643188477,61.457420349121094,1695857.0,-0.010214276613713102,1.2222268200501827,23.005649717514125,57.159737390939476,66.04045011410452,0.9980666223087056,-0.1651850536916868,-2.9613015346248233,-5.973380164381098,45.101781914841595,0.8691864013671804,1.800739452046102,-0.08516426086426065,-2.4328789960151767,2.2625504742866553,-1.2590216284397187,1.0886931067111973,1.4354216578320305,25.396734170289363,-40.87786384323742,1.1738573675754576,5,0.768218994140625,-0.9350299835205078,-4.253728866577148,-5.926248550415039,0.8604049682617188,2,-0.006019769384991269,-2.0545325275507182,61.88762283325195,5.222168581635609,61.32572555541992,-1.4500059742996492,61.39596176147461,-0.006019769384991269
8375,2013-05-30,61.29060745239258,61.63301086425781,61.29060745239258,61.4661979675293,1700755.0,0.0005733677142225613,-2.9000217249619813,0.8695405773008916,48.65248471723102,62.948762517994105,0.7792539854462674,0.00679165986093011,-2.9025327329780453,-5.919923403177478,46.08820497274156,0.37752532958984375,1.6944389273386449,-0.18129787445068501,-2.164510674851364,1.801914925949994,-1.1729042746510245,0.8103085257496545,1.2517523233988257,29.37862538079539,-32.64152805950315,0.9916064002003393,5,0.7330970764160156,-0.6233558654785156,-4.209835052490234,-5.882354736328125,1.0184364318847656,3,-0.006302870517238213,1.2222268200501827,61.25548553466797,-2.0545325275507182,61.88762283325195,5.222168581635609,61.32572555541992,-0.006302870517238213
8376,2013-05-31,60.33362579345703,61.59789276123047,60.21949005126953,60.95698165893555,3552769.0,-0.015613838705692107,-2.237102965746767,3.5500543124049533,41.923567752560636,58.97201752808682,1.5926640456358356,1.1127925949641408,-1.8642412687993755,-4.875804336426775,46.32638092755047,1.3784027099609375,1.486886238662592,-1.1966640472412138,-2.9493996717970887,0.5560715773146612,-2.0730318595191477,-0.32029623496327986,2.0720703589624634,5.2631764114002655,-51.371424065055294,0.8763678122779374,5,1.382791519165039,0.33362579345703125,-3.0070228576660156,-4.604915618896484,2.0368728637695312,4,0.0020372281456526586,-2.9000217249619813,61.29060745239258,1.2222268200501827,61.25548553466797,-2.0545325275507182,61.88762283325195,0.0020372281456526586
8377,2013-06-03,61.06233596801758,61.115013122558594,60.28094863891602,60.28094863891602,2462290.0,0.012078010644597681,-1.13482981507159,-1.2535172481319765,47.019126018237,56.468931127622305,0.590186907066041,0.42816165331697675,-2.481684928116181,-5.5170213695701165,45.48798979522643,0.834064483642571,1.173423602682341,-0.48200130462646484,-2.2138436186915627,1.249841009438633,-1.3479224616590102,0.3839198524060805,1.1247395742869202,38.86641171690021,-13.014127839827971,0.8659211570325478,6,0.40386199951171875,-0.3950843811035156,-3.722564697265625,-5.320457458496094,1.9315185546875,0,-0.0014377972309206344,-2.237102965746767,60.33362579345703,-2.9000217249619813,61.29060745239258,1.2222268200501827,61.25548553466797,-0.0014377972309206344
8378,2013-06-04,60.55311584472656,61.3432846069336,60.24583053588867,60.97454071044922,2023320.0,-0.008339348883700248,-1.1186464393549,-0.5393290241949706,39.473706450633095,52.69768672262284,0.908681549526456,1.009175339825532,-1.874727636934395,-4.920278217937678,44.6850837794707,1.097454071044929,0.9099642827636387,-1.0039518356323214,-2.7006208235622964,0.6927171522976536,-1.8522863295973124,-0.15561734166733032,1.4372011484744363,23.602467709812007,-21.759671730035603,0.8483344939649877,6,0.8033370971679688,0.2019329071044922,-3.2133445739746094,-4.811237335205078,2.528533935546875,1,0.016093981240340893,-1.13482981507159,61.06233596801758,-2.237102965746767,60.33362579345703,-2.9000217249619813,61.29060745239258,0.016093981240340893
8379,2013-06-05,59.57857894897461,60.49165725708008,59.51712036132813,60.25460815429688,1976165.0,-0.01609391824280204,-1.439555192681427,1.6041512029980074,28.25113920597768,48.54617021926414,1.6169522495494206,2.0333363042974923,-0.8075170821194604,-3.8660806751374466,43.53217175216124,1.0359954833984304,0.5072274564654649,-1.9438093185424776,-3.774147340622136,-0.11347129646281928,-2.858978329582307,-1.0286403075026485,2.2346553500332433,2.9046204215851987,-34.118918723106184,0.9151690110398286,6,1.3740119934082031,1.2642650604248047,-2.1202831268310547,-3.705007553100586,4.872692108154283,2,0.035072169480579785,-1.1186464393549,60.55311584472656,-1.13482981507159,61.06233596801758,-2.237102965746767,60.33362579345703,0.035072169480579785
8380,2013-06-06,59.6488151550293,59.72783279418945,59.0693588256836,59.4205436706543,2544070.0,0.0011788835399186848,2.4090729549314323,-0.3376651224205317,31.553420583613672,45.99018427326423,1.371643736549565,2.024000247630987,-0.8066940117430619,-3.85684092334445,42.575055784973976,0.6584739685058523,0.20236361020121763,-1.8463562011718722,-3.7735438262976615,0.08083142395391718,-2.8099500137347704,-0.8827623886089739,1.8888854714569874,22.916691810994898,-10.72738790140206,0.9635938125628963,6,1.07989501953125,1.1940288543701172,-2.061018943786621,-3.731344223022461,3.880596160888672,3,0.041360005919453435,-1.439555192681427,59.57857894897461,-1.1186464393549,60.55311584472656,-1.13482981507159,61.06233596801758,0.041360005919453435
8381,2013-06-07,60.50043869018555,60.62335586547852,59.85952758789063,60.14925384521485,2335633.0,0.014277291727301744,1.5588064279095906,1.5384525401069207,31.21953907635114,43.0019396103364,0.42424528598301947,1.1562896070945925,-1.5722177431864424,-4.623089342182141,40.80200605107395,0.9745407104492259,-0.13109706207885807,-0.9468835830688462,-2.9248689973148103,1.0311018311771178,-1.9358762901918283,0.042109124054135805,0.691694084188363,62.93432601460136,36.07347462179043,0.9889927071229819,6,0.228271484375,0.3424053192138672,-2.895083427429199,-4.547847747802734,2.9762954711914062,4,0.029894083964471907,2.4090729549314323,59.6488151550293,-1.439555192681427,59.57857894897461,-1.1186464393549,60.55311584472656,0.029894083964471907
8382,2013-06-10,60.38630294799805,60.66725158691406,60.21071243286133,60.54433822631836,1297663.0,-0.0018865275138246762,1.2608671011618022,-0.4500059742996583,34.64141940028139,39.98823784398056,0.43707307487937186,1.2479756015793768,-1.3820055800035789,-4.419590373217403,38.937704562494815,0.4565391540527344,-0.36325759475509045,-1.0061466217041044,-3.039978326487777,1.027685083079568,-2.023062474095937,0.010769230687728282,0.5086414735592228,57.91500026841283,32.27587258061497,1.016915852391836,6,-0.03511810302734375,0.7550487518310547,-2.552678108215332,-4.280069351196289,3.1079902648925852,0,0.03285837370996547,1.5588064279095906,60.50043869018555,2.4090729549314323,59.6488151550293,-1.439555192681427,59.57857894897461,0.03285837370996547
8383,2013-06-11,59.79806900024414,60.30728530883789,59.68393325805664,59.99121856689453,1816705.0,-0.009741181675925192,-1.958333710499398,1.2221927198995848,31.840815378047253,37.175024286992546,0.7797300036292683,1.7918589432809142,-0.7130557705806595,-3.740160783015355,36.76881354874209,0.7023696899414062,-0.4832512172515635,-1.5079011917114258,-3.661108541440562,0.6453061580177106,-2.5845048665759975,-0.431297516846854,0.8691825866699219,45.60444807318574,18.747780267299714,1.0766036748645682,6,0.5531158447265625,1.343282699584961,-1.1347675323486328,-3.0158023834228516,4.135204315185547,1,0.05344295519723041,1.2608671011618022,60.38630294799805,1.5588064279095906,60.50043869018555,2.4090729549314323,59.6488151550293,0.05344295519723041
8384,2013-06-12,59.113258361816406,60.0,59.05179977416992,59.920982360839844,1646311.0,-0.011452052714694516,-1.0377353850189783,4.181857681749057,31.801270664764616,35.302667170051826,1.2613540760722302,2.356875486641812,0.029195090807533575,-2.971977123108033,34.28020854044183,0.9482002258300781,-0.652814479296481,-2.0399463653564425,-4.362358859648992,0.28246612893610745,-3.2011526125027174,-0.8787401182101675,1.5539932250976562,3.804420977564519,-23.88693718581683,1.1612062471462752,6,1.211587905883789,2.0193138122558594,-0.27655887603759766,-2.330991744995117,4.8726959228515625,2,0.06713200267472264,-1.958333710499398,59.79806900024414,1.2608671011618022,60.38630294799805,1.5588064279095906,60.50043869018555,0.06713200267472264
8385,2013-06-13,59.94732284545898,60.13169479370117,58.96400451660156,59.113258361816406,1762375.0,0.014109600904377295,-1.0620147727999947,-1.0326107490318226,40.484437909498965,35.142763854156094,0.24217345960755665,1.3529265524663927,-0.7215518833842722,-3.724682332612687,31.23672238838423,1.1676902770996094,-0.8983831577348411,-1.0539941787719798,-3.2667132478215564,1.1587248902775968,-2.1603537132967716,0.05236535575281209,0.4614564514160193,57.731984161111896,26.558544585626564,1.1063595345247896,6,0.20632171630860086,1.1413516998291087,-1.1106233596801687,-3.0465316772460866,4.284458160400412,3,0.07513176565500435,-1.0377353850189783,59.113258361816406,-1.958333710499398,59.79806900024414,1.2608671011618022,60.38630294799805,0.07513176565500435
8386,2013-06-14,59.71027374267578,60.17559432983398,59.56979751586914,59.74539184570313,1620455.0,-0.003954290058862164,-2.8333011489813202,-0.04210478172380773,39.616262618584635,34.32022347641694,0.4263349450585423,1.4594344271758501,-0.40137293639182303,-3.4101908859931314,27.94609837288247,0.6057968139648366,-1.0859318878252395,-1.160665893554686,-3.353968638398648,1.0326368512892756,-2.257317265976667,-0.06401452113270523,-0.7462692260742188,43.814502257579015,10.844448853012231,1.0966513724219793,6,0.4433708190917969,1.3784008026123047,-0.8735742568969727,-2.669008255004883,3.9332733154296875,4,0.06396114661441588,-1.0620147727999947,59.94732284545898,-1.0377353850189783,59.113258361816406,-1.958333710499398,59.79806900024414,0.06396114661441588
8387,2013-06-17,60.31606674194336,60.658470153808594,60.04389953613281,60.193153381347656,1931402.0,0.01014554047898475,-1.916658369013243,-3.4999999999992917,39.95509742707475,34.37371136268823,-0.3312871352887612,0.6599848415690275,-0.8883942615499691,-3.9286252540679953,24.365121306347802,0.9481964111328125,-1.1989423241004857,-0.4104480743408203,-2.318610878558367,1.4977147298767264,-1.3645294764495972,0.5436333277679566,-1.3520622253417969,79.79283826436196,47.69046115189199,0.9540814021087745,6,-0.5004386901855469,0.7726078033447266,-1.0096569061279297,-2.848989486694336,3.090431213378899,0,0.05240174948668663,-2.8333011489813202,59.71027374267578,-1.0620147727999947,59.94732284545898,-1.0377353850189783,59.113258361816406,0.05240174948668663
8388,2013-06-18,61.10623550415039,61.17647171020508,60.2370491027832,60.28972625732422,1458148.0,0.013100468994234893,-1.0380946863581628,6.642965767667049,49.064929838070945,36.686354766254155,-1.1563469969138538,-0.2429009742853765,-1.5620295387057652,-4.628056500557008,21.100919553322335,0.939422607421875,-1.165044493291532,0.4433729171752958,-1.3114206822588699,2.1981665166094615,-0.43402388254178703,1.3207697168923787,-2.0744523620605477,96.82543514056398,61.23623557106758,0.8773967997170811,6,-1.0359973907470703,-0.017560958862304688,-1.7471485137939453,-3.6303787231445312,2.2563629150390625,1,0.03908042590151117,-1.916658369013243,60.31606674194336,-2.8333011489813202,59.71027374267578,-1.0620147727999947,59.94732284545898,0.03908042590151117
8389,2013-06-19,60.61457443237305,61.43986129760742,60.50922012329102,60.64969253540039,2168998.0,-0.008046004924390227,-6.571521678408871,-0.043010049382600696,45.993747988034904,38.290835588967624,-0.5613025476738045,0.11716408644915077,-0.9628061316412158,-4.050119024910444,17.76887615459868,0.9306411743163991,-1.24302504831617,0.039069175720214844,-1.5229985081140214,1.601136859554451,-0.7419646661969068,0.8201030176373365,-1.4541099761962926,66.66661530805155,29.04049604001746,0.7810338419171192,6,-0.4126415252685547,0.47410011291503906,-1.2028093338012695,-3.12554931640625,3.020191192626953,2,0.05475084027454935,-1.0380946863581628,61.10623550415039,-1.916658369013243,60.31606674194336,-2.8333011489813202,59.71027374267578,0.05475084027454935
8390,2013-06-20,59.8770866394043,60.28094863891602,59.771728515625,60.08779525756836,2839413.0,-0.012166839409085584,-1.4166591234136876,6.0,47.222231248395595,40.068912496972565,0.23688138472362397,0.750697347270588,-0.15807250457662292,-3.226262758226923,15.334920182597909,0.8428459167480469,-1.2355682689748875,-0.6079885482788114,-2.1076021289793587,0.8916250324217359,-1.3577953386290815,0.14181824207145866,-0.5342704359130863,16.432012989927095,-24.24318792563978,0.749806790350273,6,0.3248462677001953,1.211587905883789,-0.11852550506591797,-2.1071128845214844,3.424053192138672,3,0.06862170282279045,-6.571521678408871,60.61457443237305,-1.0380946863581628,61.10623550415039,-1.916658369013243,60.31606674194336,0.06862170282279045
8391,2013-06-21,60.29850769042969,60.56189727783203,59.69271469116211,60.29850769042969,3641725.0,0.007038102130173751,2.2999884135214206,-0.0,45.172025510265584,41.238979842526355,-0.24160300476023622,0.2559656842522742,-0.5187008847752139,-3.566819645834485,13.341307965539222,0.8691825866699219,-1.029998446070124,-0.13169479370117188,-1.5700320678931234,1.3066424804907797,-0.8508634307971477,0.5874738433948039,-0.7879278794091817,34.67327796263788,-5.973337897349602,0.7191686370959768,6,-0.09657478332519531,0.7901668548583984,0.1712026596069336,-1.979806900024414,3.0377540588378906,4,0.06523002750951945,-1.4166591234136876,59.8770866394043,-6.571521678408871,60.61457443237305,-1.0380946863581628,61.10623550415039,0.06523002750951945
8392,2013-06-24,60.035118103027344,60.51799774169922,59.79806900024414,60.07023620605469,2064210.0,-0.004368094626065688,-1.8275949898118182,-100.0,46.62084816487095,42.88120570772899,-0.037177354717648825,0.4402821423325918,-0.19066515021198427,-3.212061702360188,11.883501094023257,0.7199287414550781,-0.8710120035160713,-0.3305540084838867,-1.714500597066845,1.0533925800990716,-1.0225273027753659,0.3614192858075924,-0.37019577307988527,19.59786377411551,-22.246159060316913,0.6919732942914808,6,0.16681480407714844,1.0535564422607422,0.5904302597045898,-1.2862167358398438,3.257244110107429,0,0.06010530284767057,2.2999884135214206,60.29850769042969,-1.4166591234136876,59.8770866394043,-6.571521678408871,60.61457443237305,0.06010530284767057
8393,2013-06-25,60.43898010253906,60.71992874145508,59.84196853637695,60.71992874145508,1499721.0,0.0067270959443879175,5.249969449687029,8.000108624809906,56.06434172764198,45.57710249249314,-0.38058830143425837,-0.08187069418286796,-0.48281479342718114,-3.5187560064956784,9.556157570302975,0.877960205078125,-0.7580194363617778,0.14574012756347798,-1.0403037639043262,1.3317840190312822,-0.4472818181704241,0.7387620732973801,-0.7462654113769531,42.713382415874094,-3.8886549682144675,0.5930219457339011,6,-0.2370471954345703,0.6496944427490234,0.22607707977294922,-1.6022815704345703,2.642669677734375,1,0.049099403195563385,-1.8275949898118182,60.035118103027344,2.2999884135214206,60.29850769042969,-1.4166591234136876,59.8770866394043,0.049099403195563385
8394,2013-06-26,60.8867416381836,61.2379264831543,60.71115112304688,61.01843643188477,1947121.0,0.007408489271077734,-1.1818253635953981,0.4687504243099024,58.284365508202605,47.55487222568244,-0.6149991768119705,-0.5888654756073421,-0.838246182837949,-3.884824875484817,8.241701959203407,0.7989463806152344,-0.666704592290202,0.6119388580322322,-0.5214170937036187,1.7452948097680832,0.04526088216430679,1.1786168339001577,-1.0886726379394602,77.27270482980681,26.531420084167465,0.5666779758679265,6,-0.3819122314453196,-0.048286437988288355,-0.22168445587158914,-1.931518554687507,1.9578590393066406,2,0.040663315434392944,5.249969449687029,60.43898010253906,-1.8275949898118182,60.035118103027344,2.2999884135214206,60.29850769042969,0.040663315434392944
8395,2013-06-27,60.90430068969727,61.38718032836914,60.74626922607422,61.17647171020508,1571592.0,0.0002883887533022822,-1.179102735373082,2.0666801842249556,53.04232180850764,49.04665658011832,-0.539242379794274,-0.6712657048063946,-0.759669200850027,-3.8043393732170188,6.907106128320889,0.6409111022949219,-0.48827751257811514,0.6488132476806712,-0.42315508242614897,1.7207815777874913,0.11282908262726465,1.1847974127340777,-1.0623321533203196,71.50254168223836,21.382256165519713,0.5359841650534084,6,-0.3380126953125071,-0.17559051513672586,-0.15364265441895242,-1.5715522766113352,1.9578590393066335,3,0.044832054623108464,-1.1818253635953981,60.8867416381836,5.249969449687029,60.43898010253906,-1.8275949898118182,60.035118103027344,0.044832054623108464
8396,2013-06-28,60.45653915405274,60.90430068969727,60.14047241210938,60.50043869018555,3545479.0,-0.00735188698620548,-1.25973659560546,0.1612939395638061,50.503772548281454,50.21873159358573,0.028507081609873808,-0.225378963759006,-0.19861387373682504,-3.283692843055128,6.654061464596896,0.7638282775878906,-0.2543212783649409,0.19490604400635192,-0.8803527774979258,1.2701648655106297,-0.34272336674578696,0.7325354547584908,-0.48673919677735,41.436376555538935,-7.379936421280632,0.5376294107521407,6,0.10974884033202414,0.21949386596678977,0.4653215408325124,-1.0623340606689524,2.967517852783196,4,0.047051993337589915,-1.179102735373082,60.90430068969727,-1.1818253635953981,60.8867416381836,5.249969449687029,60.43898010253906,0.047051993337589915
8397,2013-07-01,60.97454071044922,61.38718032836914,60.35996627807617,60.43020248413086,2221278.0,0.008568164232433562,-1.9999944295589882,-12.399635036498358,58.52417992029857,51.26975938049992,-0.43166097393794445,-0.7908420474895195,-0.6119488082408111,-3.718608783684914,6.558283624123448,1.0272140502929688,-0.12633227806237812,0.7172973632812472,-0.3448344614635346,1.779429188026029,0.1862314509088563,1.248363275653638,-0.8871358459472631,73.29559481371028,23.078571625057585,0.5310659123723916,7,-0.4082527160644531,-0.2985076904296875,0.06365013122558594,-1.5803356170654297,2.230022430419922,0,0.03873290411539965,-1.25973659560546,60.45653915405274,-1.179102735373082,60.90430068969727,-1.1818253635953981,60.8867416381836,0.03873290411539965
8398,2013-07-02,61.52765655517578,61.88762283325195,60.75504684448242,61.2730484008789,2683484.0,0.009071258893989187,1.324327709711512,0.4677388836329364,67.83397709072756,53.69645150302133,-1.0266778754568122,-1.3356855829332588,-1.0594547478987693,-4.180794110221278,6.389357928973087,1.1325759887695312,0.05533292585976568,1.2216861724853487,0.02190445840498967,2.4214678865657078,0.6217953154451692,1.8215770295255282,-1.3871841430663991,79.39694981495828,22.346172001688487,0.5998908570401777,7,-0.73748779296875,-0.85162353515625,-0.5838470458984375,-2.133451461791992,1.9841957092285156,1,0.028681502868169062,-1.9999944295589882,60.97454071044922,-1.25973659560546,60.45653915405274,-1.179102735373082,60.90430068969727,0.028681502868169062
8399,2013-07-03,61.668128967285156,61.97541809082031,61.07111358642578,61.18524932861328,1200392.0,0.0022830775617694865,-1.5432133201733682,1.8965599904110702,64.16183773405078,55.578630001427456,-1.1197398736540052,-1.3824674840049909,-1.1148487693513545,-4.23462402242086,7.117737680343861,0.9043045043945312,0.2050564176851708,1.257681083679202,-0.03566858733125855,2.5510307546896627,0.6110062481739718,1.9043559191844324,-1.3529415130615163,83.25350297284929,25.202926121437528,0.6466748355052313,7,-0.8340625762939453,-1.1984176635742188,-0.6496925354003906,-2.273923873901367,1.9490776062011719,2,0.022921415594401306,1.324327709711512,61.52765655517578,-1.9999944295589882,60.97454071044922,-1.25973659560546,60.45653915405274,0.022921415594401306
8400,2013-07-05,62.11589050292969,62.48463439941406,61.457420349121094,62.01931381225586,1748023.0,0.007260825699480389,1.4631525989617873,0.20000157997851228,69.13405837996862,58.241078098061124,-1.3594953704573456,-1.7243326944148833,-1.4793488589684713,-4.583988787918358,7.879941568539901,1.0272140502929688,0.22412421119358328,1.5820888519287095,0.13333580620504648,3.0308418976523726,0.857712329066878,2.306465374790541,-1.6014753723144466,84.26969217650539,23.409650879629837,0.7243765228618324,7,-0.9745388031005859,-1.391571044921875,-0.9438104629516602,-2.7216854095458984,1.7998237609863352,4,0.011731461445057878,-1.5432133201733682,61.668128967285156,1.324327709711512,61.52765655517578,-1.9999944295589882,60.97454071044922,0.011731461445057878
8401,2013-07-08,62.309043884277344,62.57243347167969,62.13344955444336,62.23002624511719,1546420.0,0.0031095647149830263,-2.2257946964175592,0.8181854090137062,66.96561654271581,60.501607917821666,-1.3828875876633546,-1.8709681075778022,-1.5881100010578564,-4.676903646171681,8.428579810891284,0.45654296875,0.32191692835657904,1.684811973571776,0.03324016383902517,3.3363837833045267,0.859026068705397,2.510597878438155,-1.5187980560302705,88.09520935886272,28.40605317804419,0.8257859048663772,7,-1.1018428802490234,-1.5408248901367188,-0.9635658264160156,-2.9148387908935547,1.7734832763671875,0,0.00887697531924636,1.4631525989617873,62.11589050292969,-1.5432133201733682,61.668128967285156,1.324327709711512,61.52765655517578,0.00887697531924636
8402,2013-07-09,62.37049865722656,62.6338882446289,62.238807678222656,62.33538055419922,1692668.0,0.0009862897762218381,-2.4616130218255337,0.44443371632712175,62.28665487749269,61.19297604558285,-1.2049434587230934,-1.8721354752195154,-1.5576238339053248,-4.638006584631825,8.983314161239132,0.3950805664062429,0.47521431124201285,1.647056961059569,-0.17401909914148916,3.468133021260627,0.7365189309590363,2.5575949911601015,-1.2951028060302718,85.98127615338888,29.709460702455544,0.9105380301005302,7,-0.9833183288574219,-1.5715522766113281,-1.178664207458496,-2.9762935638427734,1.4398612976074148,1,0.01689193404400191,-2.2257946964175592,62.309043884277344,1.4631525989617873,62.11589050292969,-1.5432133201733682,61.668128967285156,0.01689193404400191
8403,2013-07-10,62.99385452270508,63.09920883178711,62.194908142089844,62.21246719360352,1924113.0,0.009994402464285734,-1.2150512516235132,22.250271562024565,72.5457592367942,62.7775753487597,-1.5955694296840974,-2.3650527677077164,-2.0954667223389976,-5.160432406295101,10.292279514754094,0.9043006896972656,0.6474641990767083,2.110623550415042,0.08238510797040988,4.138861992859674,1.096504329192726,3.124742771637358,-1.637930040690918,94.80525831698495,38.20222234479699,1.0141192212223167,7,-1.374013900756836,-1.9622478485107422,-1.9271297454833984,-3.599649429321289,-0.12291717529296875,2,0.0033449075272591333,-2.4616130218255337,62.37049865722656,-2.2257946964175592,62.309043884277344,1.4631525989617873,62.11589050292969,0.0033449075272591333
8404,2013-07-11,63.08164978027344,63.73134231567383,62.99385452270508,63.40649795532226,2565939.0,0.001393711469691361,-1.9473652114919924,-0.4157325860688498,84.629958652986,66.28731277592395,-1.4966649097837674,-2.2559671024828134,-2.1006263951292397,-5.152491325765801,11.333517120438875,0.73748779296875,0.8450010949255002,1.9999992370605497,-0.07507356030104972,4.075072034422149,0.96246283837975,3.0375356357413494,-1.377068428304689,71.42854746307215,9.341626578233651,1.0375363986808013,7,-1.145742416381836,-1.7339763641357422,-2.0258989334106445,-3.6874446868896484,0.03511810302734375,3,0.0068197722416796225,-1.2150512516235132,62.99385452270508,-2.4616130218255337,62.37049865722656,-2.2257946964175592,62.309043884277344,0.0068197722416796225
8405,2013-07-12,64.45127105712889,64.47761535644531,63.15188980102539,63.20456314086914,3199451.0,0.02171188105615718,1.0405250286968883,-3.837817208215454,87.24407616988371,70.36956873387977,-2.581733678316077,-3.4476245736322397,-3.3552753283327803,-6.420804526154697,12.753024001037282,1.395965576171875,0.9802403458669602,3.1444231033325067,0.6520549882383762,5.636791218426637,1.898239045785438,4.390607160879576,-2.3413375124191305,98.87617593883837,31.94513210652677,1.2461840575470662,7,-2.03248023986815,-2.7304611206054545,-3.5535535812377788,-5.057065963745103,-1.325721740722642,4,-0.012941009074953103,-1.9473652114919924,63.08164978027344,-1.2150512516235132,62.99385452270508,-2.4616130218255337,62.37049865722656,-0.012941009074953103
8406,2013-07-15,63.52941131591797,64.37225341796875,63.40649795532226,64.31079864501953,2370942.0,-0.014303204980919526,1.13592568844494,-0.6267605418322864,78.0281797019004,72.53667982072442,-1.3166025237482941,-2.345214727351177,-2.3429179565490728,-5.3984641480072355,14.299269870556863,1.0447731018066335,1.0528482846257106,2.03160648345947,-0.529970641642521,4.593183608561461,0.7508179209084744,3.312395046010465,-0.9459414088610956,58.461425338988434,-13.859745850179408,1.2807885625509958,7,-0.9130802154541016,-1.8086013793945312,-2.7436342239379883,-4.13520622253418,-0.017559051513671875,0,0.006080694594776892,1.0405250286968883,64.45127105712889,-1.9473652114919924,63.08164978027344,-1.2150512516235132,62.99385452270508,0.006080694594776892
8407,2013-07-16,63.47673416137695,63.76646041870117,63.274803161621094,63.68744659423828,1484914.0,-0.0008291774384475703,1.666687357106649,0.2696645120974829,75.82091836503099,73.42411774009146,-0.9740999825702588,-2.154046454137017,-2.250568227551838,-5.231415094225909,16.068342360608394,0.4916572570800781,1.189256807677154,1.8208959579467745,-0.8223927808757594,4.464184696769308,0.49925158853550755,3.1425403273580415,-0.5144351644423892,56.15376388290068,-19.090024766222342,1.321644369411267,7,-0.7023696899414062,-1.7559242248535156,-2.6909570693969727,-4.082529067993164,-0.4126434326171804,1,0.009543543902675644,1.13592568844494,63.52941131591797,1.0405250286968883,64.45127105712889,-1.9473652114919924,63.08164978027344,0.009543543902675644
8408,2013-07-17,63.49429321289063,63.95961380004883,63.44161605834961,63.80157852172852,2153052.0,0.00027662184807808465,-1.51065442678713,1.458315983851404,73.91306477252387,74.50758741103292,-0.7636616658869642,-2.090717236525329,-2.211865668660977,-5.143712752697631,17.446662254814925,0.5179977416992188,1.4003763674881213,1.7190521240234418,-1.0332042004253523,4.471308448472236,0.3429239617990447,3.095180286247839,-0.22893094405392134,33.7277193740219,-39.55504073577673,1.3761281622243953,7,-0.526775360107429,-1.7734832763671946,-2.7480249404907298,-4.100088119506843,0.10535430908202414,2,0.004977876372032286,1.666687357106649,63.47673416137695,1.13592568844494,63.52941131591797,1.0405250286968883,64.45127105712889,0.004977876372032286
8409,2013-07-18,63.93327331542969,64.13520812988281,63.70500564575195,63.80157852172852,1459173.0,0.006913693819178279,-1.6486994304503553,-0.42857497548195767,75.78476879902279,75.24655523537227,-0.9471431596211843,-2.39090365230107,-2.587474018657119,-5.470445764018429,18.684829906111606,0.6409149169921804,1.5364631411645178,1.9920972824096665,-0.8637411896567642,4.847935754476097,0.5641780463764476,3.4200165184428855,-0.6584701538085938,58.94006577830467,-13.966095894596776,1.4279192360332162,7,-0.6277408599853516,-2.21246337890625,-3.187005043029785,-4.539068222045898,-0.47409820556640625,3,-0.01661632375330291,-1.51065442678713,63.49429321289063,1.666687357106649,63.47673416137695,1.13592568844494,63.52941131591797,-0.01661632375330291
8410,2013-07-19,63.98595428466797,64.24056243896484,63.44161605834961,64.21422576904297,2580291.0,0.0008239992496297255,4.687567890506192,-1.7333371954929533,82.21157495057993,76.94055061402383,-0.7897049730372601,-2.234541463730487,-2.572317248191382,-5.413779484385287,20.669825739714216,0.7989463806152344,1.5720213727322019,1.8393348693847642,-0.9822595643502581,4.6609293031197865,0.4285376525172566,3.250132086252272,0.49166107177734375,64.80030588480656,-11.587288138497712,1.4107972168675105,7,-0.6496925354003906,-2.2651443481445312,-3.2572450637817383,-4.59174919128418,-0.7462692260742188,4,-0.01358401872855175,-1.6486994304503553,63.93327331542969,-1.51065442678713,63.49429321289063,1.666687357106649,63.47673416137695,-0.01358401872855175
8411,2013-07-22,64.23178100585939,64.82001495361328,63.90693664550781,64.78489685058594,1826159.0,0.003841885675374357,1.929575051405072,2.423061497326141,81.28163457903135,79.05110391419478,-0.8203809853401296,-2.287889813874756,-2.7868083732182356,-5.554868846478463,22.624006024379533,0.9130783081054688,1.6602068876307285,1.8884979248047031,-0.9390163980360597,4.716012247645473,0.47474076338431814,3.302255086225088,-0.7901649475097798,61.93182379254934,-14.23357773487588,1.4137571614203848,7,-0.7243194580078267,-2.0368747711181783,-3.610621452331557,-4.8375759124756,-1.949077606201186,0,-0.01722249752583116,4.687567890506192,63.98595428466797,-1.6486994304503553,63.93327331542969,-1.51065442678713,63.49429321289063,-0.01722249752583116
8412,2013-07-23,63.64354705810547,64.38103485107422,63.634765625,64.24056243896484,1754971.0,-0.009157989059968008,-1.4285572411053455,1.0793677066953848,70.18427813480253,78.7887171250846,-0.03640265503978668,-1.4919537747306961,-2.174277126541554,-4.861030514675363,24.52086410956525,0.7462692260742188,1.6706984995766803,1.119842529296875,-1.543258148125389,3.782943206719139,-0.21170780941425704,2.451392868008007,-0.20193099975585938,14.649678003204746,-58.58268914619969,1.3315503387111334,7,0.26338768005371094,-1.3871822357177734,-3.0223875045776367,-4.24934196472168,-1.3608436584472656,1,-0.0020692560328376963,1.929575051405072,64.23178100585939,4.687567890506192,63.98595428466797,-1.6486994304503553,63.93327331542969,-0.0020692560328376963
8413,2013-07-24,63.40649795532226,64.04740905761719,63.25724411010742,64.04740905761719,1464868.0,-0.0037246368837171584,1.4657552184083185,1.073525277309218,66.28293458212403,76.75015889498884,0.296517473234708,-1.0763728866314395,-1.9165995282335544,-4.522748706512594,26.088774076406608,0.7901649475097656,1.6952975047158532,0.734417533874506,-1.7652851842815451,3.2341202520305643,-0.5154338252035231,1.9842688929525352,1.4135169982910227,9.550590595867938,-59.835905275799625,1.249851359078029,7,0.5794544219970774,-1.1501331329345632,-2.9543466567993093,-4.0122928619384695,-0.807727813720696,2,-0.005400191425234624,-1.4285572411053455,63.64354705810547,1.929575051405072,64.23178100585939,4.687567890506192,63.98595428466797,-0.005400191425234624
8414,2013-07-25,63.36259841918945,63.56452941894531,62.91483688354492,63.37137985229492,1791191.0,-0.0006923507455613986,2.2889116329368147,0.013701483831415649,62.63346984089924,74.01564708065723,0.42964205396242505,-0.8827363272493045,-1.8728179396777591,-4.37950753057298,27.029055607991236,0.6496925354003906,1.7688346520814164,0.5667251586914048,-1.8025219866746767,2.9359723040574863,-0.6178984139916395,1.7513487313744491,1.4261611175537041,23.502345669371746,-42.183868316077564,1.1846235726830412,7,0.5048274993896484,-1.1062335968017578,-2.78314208984375,-3.968393325805664,-0.8867416381835938,3,0.003741151857677094,1.4657552184083185,63.40649795532226,-1.4285572411053455,63.64354705810547,1.929575051405072,64.23178100585939,0.003741151857677094
8415,2013-07-26,63.634765625,63.65232849121094,62.95873641967773,63.25724411010742,1624897.0,0.004295392117759533,2.3616706571880575,-42.990877497827974,63.22241414733254,72.37056201903859,0.03293708639332493,-0.9906465017801551,-2.1682654788541242,-4.561237130888777,27.90356657966765,0.6935920715332102,1.7402024056433802,0.702369117736815,-1.5179318974476388,2.922670132921276,-0.40778138985541545,1.8125196253290454,1.079037005615234,37.78800274712623,-24.028271577904462,1.11015050759223,7,0.23266029357910156,-1.3784008026123047,-2.989461898803711,-4.135204315185547,-0.9394187927246094,4,-0.0027593488152604095,2.2889116329368147,63.36259841918945,1.4657552184083185,63.40649795532226,-1.4285572411053455,63.64354705810547,-0.0027593488152604095
8416,2013-07-29,63.30113983154297,63.64354705810547,63.08164978027344,63.35382080078125,1054828.0,-0.005242822695742944,-1.285709852117375,-0.13954428333249128,58.8039996593332,70.47979327396105,0.36964999465015325,-0.45638249579287304,-1.8407658426839504,-4.133148924542482,29.59325544402942,0.5618972778320312,1.6474513057905185,0.22651329040527202,-1.666285428043949,2.1193120088545,-0.7198860688193349,1.172912649629886,1.3407041691894506,26.347257093051997,-31.07338805098838,0.9463993592246128,7,0.5662860870361328,-1.0447750091552734,-2.6558361053466797,-3.6698837280273438,-0.043895721435546875,0,-0.000970832012073708,2.3616706571880575,63.634765625,2.2889116329368147,63.36259841918945,1.4657552184083185,63.40649795532226,-0.000970832012073708
8417,2013-07-30,63.33626174926758,63.81914138793945,63.22212600708008,63.81914138793945,1426598.0,0.0005548386303639852,1.472729570877836,9.166111513396089,53.64488076172161,68.22777282831636,0.34923206180828004,-0.3220077314467886,-1.9103188130022204,-4.087224514117608,30.946607263086566,0.597015380859375,1.3858441348855806,0.14354915618896769,-1.4719657116042413,1.7590640239821766,-0.6642082777076439,0.9513065900855722,1.2365019667773396,37.209537314287445,-14.842651743032967,0.8077574338966056,7,0.5311641693115234,-1.0272197723388672,-2.690958023071289,-3.6435489654541016,0.17559051513671875,1,-0.01663436269384111,-1.285709852117375,63.30113983154297,2.3616706571880575,63.634765625,2.2889116329368147,63.36259841918945,-0.01663436269384111
8418,2013-07-31,63.29236221313477,63.898155212402344,63.24846267700195,63.75768280029297,2489285.0,-0.0006931185220023783,-1.3491934315882397,0.9636367945395795,52.264165947291836,65.61437251145736,0.40395564849536214,-0.14664052788391047,-1.87546492975833,-3.961851339614178,31.93281472656843,0.6496925354003906,1.2213853426895085,0.011414337158207388,-1.4012187774076708,1.4240474517240926,-0.6949022201247317,0.7177308944411465,1.2140844296101463,38.39299222953779,-10.745217887282315,0.7063165572829412,7,0.5750637054443288,-0.9613704681396555,-2.6470584869384837,-3.599649429321296,0.9130821228027273,2,-0.015952301007135405,1.472729570877836,63.33626174926758,-1.285709852117375,63.30113983154297,2.3616706571880575,63.634765625,-0.015952301007135405
8419,2013-08-01,63.08164978027344,63.23090362548828,61.553993225097656,61.90518188476562,2633368.0,-0.0033291921093380195,1.2738144500537947,-2.528295390265751,30.402027056532546,59.85775607878543,0.5377068818030821,0.18487781231528544,-1.6758670811154985,-3.677353043001915,32.15440728057429,1.7383689880371165,1.0777332536788933,-0.26997413635253764,-1.4679910369476232,0.928042764242548,-0.8689825866500769,0.3290343139450016,1.3611324721034777,65.16855761031589,21.399772417238637,0.5990084502975421,8,0.10535430908203125,-0.6014060974121094,-2.4363460540771484,-3.388936996459961,1.7032470703125,3,-0.007654835286550754,-1.3491934315882397,63.29236221313477,1.472729570877836,63.33626174926758,-1.285709852117375,63.30113983154297,-0.007654835286550754
8420,2013-08-02,62.84460067749024,62.87971878051758,62.21246719360352,62.52853393554688,2377890.0,-0.0037578139381085895,2.4545508408465655,0.26865734555971876,37.81251315362505,55.027853698184735,0.6658501873182701,0.5052222201079744,-1.43112235332557,-3.368549256708974,31.93748919038921,0.8691825866699148,0.9476136414146339,-0.5434587478637596,-1.6215560890798955,0.5346385933523834,-1.0825074184718275,-0.004410077255691647,1.424854233249924,55.05624011404275,12.602928415111975,0.5390486706080712,8,0.12291336059569602,-0.36435699462891336,-2.1729583740234446,-3.151887893676765,1.8963966369628693,4,-0.005867550951222156,1.2738144500537947,63.08164978027344,-1.3491934315882397,63.29236221313477,1.472729570877836,63.33626174926758,-0.005867550951222156
8421,2013-08-05,62.862159729003906,62.95873641967773,62.47585678100586,62.80070114135742,2314562.0,0.00027940429765438424,2.7930631507979684,0.1944481322792831,38.92405019779101,51.55449503851678,0.48453296210264796,0.559933985136496,-1.4312829027790315,-3.3164669462837537,31.598781017094886,0.4828796386718679,0.7498279097492002,-0.5535554885864258,-1.5395516466075634,0.4324406694347047,-1.0465535675969946,-0.06055740957585698,1.2443674805977025,55.80529464221784,14.46185229651013,0.4929980790105668,8,-0.061458587646484375,-0.3819160461425781,-2.21466064453125,-3.1694469451904297,2.1158905029297017,0,-0.0026536297424021305,2.4545508408465655,62.84460067749024,1.2738144500537947,63.08164978027344,-1.3491934315882397,63.29236221313477,-0.0026536297424021305
8422,2013-08-06,63.42405700683594,63.54697036743164,62.42317962646485,62.75680541992188,1926960.0,0.008938561453414096,1.461542960753333,10.856930047793318,48.94181232169079,49.62770367624642,-0.12490868719469717,0.08539171891099784,-1.9666293943982396,-3.8165240822380753,31.391635535616036,1.1237907409667898,0.5181924238204161,-0.04433612823486044,-0.8990429329766556,0.8103706765069347,-0.471689530605758,0.38301727413603714,0.5293181636954358,79.77536500745312,35.92079633102293,0.427353402370899,8,-0.6979827880859375,-0.8340663909912109,-2.802896499633789,-3.731344223022461,1.7032470703125,1,-0.0026301202509094734,2.7930631507979684,62.862159729003906,2.4545508408465655,62.84460067749024,1.2738144500537947,63.08164978027344,-0.0026301202509094734
8423,2013-08-07,63.20456314086914,63.45917510986328,62.92361831665039,63.30992126464844,1663965.0,-0.0034607351898529037,1.652152147424696,-0.157898648494136,38.24363861498871,46.91772242892303,0.07032366387041833,0.3388539494680316,-1.7407022605311298,-3.528268549715037,30.771560232345173,0.5355567932128906,0.2650583767496144,-0.2743654251098633,-1.1094118650372025,0.5606810148174688,-0.6918886450735329,0.1431577948538063,0.6048491129362077,82.81930990129143,39.18453553623516,0.4175232199636663,8,-0.4784889221191406,-0.41703224182128906,-2.583402633666992,-3.340648651123047,1.8437232971191406,2,0.004861818645123472,1.461542960753333,63.42405700683594,2.7930631507979684,62.862159729003906,2.4545508408465655,62.84460067749024,0.004861818645123472
8424,2013-08-08,63.5118522644043,63.78401947021485,63.16944885253906,63.52941131591797,1566581.0,0.004861818645123472,1.3333309194661132,0.16666063217350374,42.931919903092094,44.66322306845187,-0.23866555227436947,0.06898387286476293,-2.017475957299496,-3.7606662695814066,29.75781041836314,0.6145706176757884,0.12204333928050914,0.01141357421875,-0.8024384713607873,0.8252656197982802,-0.39551244857101864,0.41833959700851864,-1.9578590393066406,82.68163204870177,40.00057326747093,0.406926022789766,8,-0.7857780456542969,-0.5662879943847656,-2.7787513732910156,-3.647937774658203,1.5452156066894531,3,0.01092067144642117,1.652152147424696,63.20456314086914,1.461542960753333,63.42405700683594,2.7930631507979684,62.862159729003906,0.01092067144642117
8425,2013-08-09,63.61720657348633,63.7401237487793,63.1606674194336,63.274803161621094,1410993.0,0.0016588133604329425,-1.0307756067888412,-19.500108624809908,40.43717598511779,42.62246488242793,-0.38752493548989264,-0.10757577438624821,-2.0915937089556564,-3.7910178579917044,28.1798691574977,0.579456329345696,0.016800347913552116,0.15847110748291016,-0.5253196180966881,0.8422618330625014,-0.183424255306889,0.5003664702727093,-2.018612823486329,87.74191559023988,45.53394044904116,0.3418953627897961,8,-0.8911323547363281,-0.4784889221191406,-2.965317726135254,-3.6040382385253906,1.4925346374511719,4,0.018354944204454604,1.3333309194661132,63.5118522644043,1.652152147424696,63.20456314086914,1.461542960753333,63.42405700683594,0.018354944204454604
8426,2013-08-12,63.91571426391602,63.942054748535156,63.12554931640625,63.22212600708008,1452681.0,0.00469224768750065,1.1882328886162654,2.025646453280472,54.65461743111738,42.73465784569413,-0.658986890709329,-0.3959597938259236,-2.3239010271550313,-4.013707846489957,26.5997276715798,0.8165054321289062,-0.050487018614120416,0.43766365051270384,-0.2757166482200333,1.151043949245448,0.08097350114633173,0.794353799879076,-2.2734119995117297,98.26578997599024,50.400185635907654,0.3566901493663712,8,-1.1676902770996165,-0.728710174560554,-2.9828786849975657,-3.595258712768562,1.7032508850097585,0,0.012912052380880779,-1.0307756067888412,63.61720657348633,1.3333309194661132,63.5118522644043,1.652152147424696,63.20456314086914,0.012912052380880779
8427,2013-08-13,64.08252716064453,64.11764526367189,63.77524185180664,64.08252716064453,2841919.0,0.002609888642403524,8.750054312401412,0.0,61.846071986727466,43.79931407229809,-0.7921083400529483,-0.542895740919846,-2.444702364062991,-4.093150314783188,25.223372706195345,0.3424034118652486,-0.14191558703144125,0.5741868972778335,-0.18868445086965835,1.3370582454253253,0.1927512232040911,0.9556225713515758,-2.348234796875005,97.05885171896999,42.51474121647322,0.38143567407374546,8,-1.2467079162597585,-0.8955230712890625,-3.0948171615600586,-3.4152755737304688,1.4837570190429688,1,0.013974528018287247,1.1882328886162654,63.91571426391602,-1.0307756067888412,63.61720657348633,1.3333309194661132,63.5118522644043,0.013974528018287247
8428,2013-08-14,63.81035995483398,64.16154479980469,63.77524185180664,63.95083236694336,1584805.0,-0.004247135964664306,-2.6667028749366355,-100.0,57.26494668485503,46.78408291988947,-0.4902958079438591,-0.2591207717720394,-2.11232134829568,-3.739214787942423,23.65320231629926,0.3863029479980469,-0.19288476700584312,0.2862163543701115,-0.4884338499910186,1.0608665587312487,-0.10110874781045709,0.6735414565506801,-1.9330664170703074,66.10170115619638,7.3157867641448036,0.3873251021805678,8,-0.6233539581298757,-0.6233558654785085,-2.7172966003417898,-3.1431083679199148,1.5364341735839915,2,0.020638406102811757,8.750054312401412,64.08252716064453,1.1882328886162654,63.91571426391602,-1.0307756067888412,63.61720657348633,0.020638406102811757
8429,2013-08-15,62.87093734741211,63.42405700683594,62.64266967773438,63.40649795532226,1769323.0,-0.014722101678893651,1.7384491978609378,3.812567890505948,39.8126694852735,47.00632251229486,0.4649929296223263,0.6288764081103011,-1.0909425818165488,-2.7205536376217054,21.40876491745816,1.1676902770995952,-0.23451210530900823,-0.6000894546508775,-1.4018319465449167,0.20165303724316175,-1.0009607005978935,-0.19921820870386142,-0.81090370868516,15.02873187932571,-44.495992515062134,0.40087124594701934,8,0.42142486572265625,0.3160667419433594,-1.5452136993408203,-2.203685760498047,1.3345069885253906,3,0.03463204435054923,-2.6667028749366355,63.81035995483398,8.750054312401412,64.08252716064453,1.1882328886162654,63.91571426391602,0.03463204435054923
8430,2013-08-16,63.11676788330078,63.2835807800293,62.66900634765625,62.748023986816406,2041771.0,0.003910082245637048,-1.3333285056339252,-0.6885194523982597,47.48202638214515,47.95720875500088,0.2925992844700005,0.33159066772446266,-1.2525348971514347,-2.8969676988684014,19.507193839260665,0.6145744323730469,-0.2608854149495272,-0.31079959869384766,-1.088898791380032,0.4672995939923368,-0.6998491950369399,0.07824999764924456,-0.88861335168761,31.213771209852904,-31.164820951762632,0.3890495963430912,8,0.17559432983398438,0.0702362060546875,-1.4749774932861328,-2.102720260620117,0.9306411743164062,4,0.03074143453258671,1.7384491978609378,62.87093734741211,-2.6667028749366355,63.81035995483398,8.750054312401412,64.08252716064453,0.03074143453258671
8431,2013-08-19,63.12554931640625,63.42405700683594,62.87093734741211,62.87093734741211,1581843.0,0.00013912995547715745,-3.344804854296202,0.6904845650914508,47.10143938877139,47.75272287356539,0.36331523522115816,0.24842046088772918,-1.2026938313905902,-2.833754441595964,17.021591063112524,0.5531196594238281,-0.1718203109401557,-0.24670658111572408,-0.9363442178833452,0.44293105565190416,-0.5915253994995382,0.09811223726809004,-0.7427235633377549,31.791924935453412,-32.37536368932122,0.3448188183838125,8,0.27655792236328125,0.06145477294921875,-1.0557489395141602,-1.6505699157714844,0.5443382263183594,0,0.03143246935699229,-1.3333285056339252,63.11676788330078,1.7384491978609378,62.87093734741211,-2.6667028749366355,63.81035995483398,0.03143246935699229
8432,2013-08-20,63.5118522644043,63.66110610961914,62.99385452270508,63.02897262573242,1400970.0,0.006119597408360988,-1.4127010400286903,1.8965315753989063,52.75936750067612,49.365581638641764,-0.010308305383958327,-0.15626646684332002,-1.5209972385299295,-3.1502723003161677,14.981461920604962,0.6672515869140625,-0.09209183128167808,0.1461811065673828,-0.5350131092844066,0.8273753224191651,-0.1944160013585119,0.4867782144932775,-0.986728987596905,57.225414653258255,-9.780708866521778,0.3405971079258928,8,-0.10974502563476562,-0.3248481750488281,-1.3432817459106445,-2.0368728637695312,0.5092201232910156,1,0.033176687647990866,-3.344804854296202,63.12554931640625,-1.3333285056339252,63.11676788330078,1.7384491978609378,62.87093734741211,0.033176687647990866
8433,2013-08-21,63.06409072875977,63.54697036743164,62.87093734741211,63.34503936767578,1781852.0,-0.00705004687598243,-1.0263096211345952,-0.5818191872590386,49.79166949539943,50.127776037787015,0.4642528833133497,0.2788229003185947,-0.9900737473688466,-2.6297144446441436,13.387128480357442,0.6760330200195312,-0.02226875942836415,-0.28446006774901633,-0.9784255152419021,0.40950537974386236,-0.6314427914954592,0.06252265599742657,-0.4080537301125986,41.379219932803494,-24.791120518233996,0.34698272374644096,8,0.3380165100097585,0.12291336059569602,-0.8165035247802805,-1.589111328125007,0.6409149169921804,2,0.03967699243757794,-1.4127010400286903,63.5118522644043,-3.344804854296202,63.12554931640625,-1.3333285056339252,63.11676788330078,0.03967699243757794
8434,2013-08-22,63.599647521972656,63.77524185180664,63.12554931640625,63.22212600708008,922021.0,0.008492262189529143,-1.2769269848060483,-1.3437385436326699,58.36573013904629,52.11983761044575,-0.06430257699760489,-0.2509294883162383,-1.4124538776359756,-3.097032800012954,12.349427011864508,0.7111511230468679,-0.011836935974514518,0.2392442703247042,-0.46376966484760374,0.9422582054970121,-0.11226269726144977,0.5907512379108582,-0.8231698992328802,84.1268582345091,15.866968193389866,0.35150696758615524,8,-0.197540283203125,-0.4126434326171875,-1.255483627319336,-1.8788375854492188,-0.052677154541015625,3,0.02747101083919845,-1.0263096211345952,63.06409072875977,-1.4127010400286903,63.5118522644043,-3.344804854296202,63.12554931640625,0.02747101083919845
8435,2013-08-23,63.45917510986328,63.70500564575195,63.22212600708008,63.634765625,1501658.0,-0.002208697965831452,2.055518007144926,-0.46511392916687716,56.439391445744285,52.31814583429318,0.057435619616562406,-0.13100295447073051,-1.1849921516789763,-2.881016116255985,11.17187558345771,0.482879638671875,0.055241950677803686,0.10755138397216513,-0.5853487582347583,0.8004515261790957,-0.23889868713129658,0.45400145507562684,-0.5882377624511719,65.04863788608695,-4.588942116109038,0.3464500711034637,8,-0.05706787109375,-0.2721710205078125,-0.9460039138793945,-1.7383651733398438,-0.10535430908203125,4,0.01175983180969875,-1.2769269848060483,63.599647521972656,-1.0263096211345952,63.06409072875977,-1.4127010400286903,63.5118522644043,0.01175983180969875
8436,2013-08-26,63.23968505859375,63.634765625,61.36084365844727,61.36084365844727,1251989.0,-0.0034587599175303074,-1.4205576547072654,-10.700130349771847,47.85276618733161,50.76333407880476,0.19103577006030292,0.08816738358722631,-0.8716277786529218,-2.5860706553876156,10.394436925534016,2.2739219665527273,0.08077026468561144,-0.10886592864990519,-0.8032521689295606,0.5855203116297503,-0.4560590487897329,0.23832719148992254,0.9218597412109375,77.81820767237559,9.07208296628039,0.3471931201398276,8,-0.47849082946777344,-0.14925575256347656,-0.7111492156982422,-1.5188751220703125,-0.00878143310546875,0,0.012772422858764232,2.055518007144926,63.45917510986328,-1.2769269848060483,63.599647521972656,-1.0263096211345952,63.06409072875977,0.012772422858764232
8437,2013-08-27,62.2827033996582,62.84460067749024,62.24758529663086,62.52853393554688,1858620.0,-0.015132612663217304,-2.7777804598395237,-0.1308415579247475,40.83771618531121,48.93808624552211,0.9676192016912495,1.0141690850909626,0.15051396979639975,-1.5451147186388354,9.396973893298687,0.9920997619628906,0.08236568774400865,-1.013169670104979,-1.8555596267560333,-0.17077971345392484,-1.4343646484305097,-0.5919746917794484,1.8228273773193422,38.181760728053916,-27.5951550593075,0.42119497832552855,8,0.28533935546875,0.5882358551025391,0.5684804916381836,-0.39069366455078125,0.14047622680664773,1,0.022272381694241172,-1.4205576547072654,63.23968505859375,2.055518007144926,63.45917510986328,-1.2769269848060483,63.599647521972656,0.022272381694241172
8438,2013-08-28,62.2827033996582,62.68656539916992,62.20368576049805,62.44073867797852,1810099.0,0.0,-2.055518007144926,0.6428626848532916,36.98884368069697,48.624327822791386,0.8137018730326773,0.9851592507557214,0.19154412099062768,-1.4671570244166432,8.280145088892269,0.482879638671875,5.1983969697744214e-05,-0.9626867294311552,-1.9192407303159058,-0.0061327285464045644,-1.4409637298735305,-0.4844097289887799,1.767933634948733,38.181760728053916,-24.405227079747817,0.478277000442377,8,0.28533935546875,0.47849082946777344,0.7989463806152344,-0.39069366455078125,0.5092201232910156,2,0.027910943057212423,-2.7777804598395237,62.2827033996582,-1.4205576547072654,63.23968505859375,2.055518007144926,63.45917510986328,0.027910943057212423
8439,2013-08-29,62.59877014160156,62.89727783203125,61.82616424560547,62.14223098754883,1614760.0,0.005074711351483963,1.0333329712545667,-2.8888432943901377,39.6797269955986,47.75740566873065,0.5084356179466383,0.665164862697381,-0.06312366292797122,-1.7054403974129784,9.347485214548005,1.0711135864257812,-0.12310388741335032,-0.6224760055541978,-1.6199334852449283,0.3749814741365256,-1.1212047453995595,-0.1237472657088361,1.3980710254821815,52.80891379770469,-6.323664884014988,0.498728739845363,8,-0.030727386474609375,0.16242408752441406,0.5223884582519531,-0.7067604064941406,-0.24583053588867188,3,0.017671840862816257,-2.055518007144926,62.2827033996582,-2.7777804598395237,62.2827033996582,-1.4205576547072654,63.23968505859375,0.017671840862816257
8440,2013-08-30,62.47585678100586,62.60755157470703,62.124671936035156,62.58999252319336,1715334.0,-0.0019635107897114645,5.470582221540663,-0.2500020889211975,34.87087030273477,46.39845354805991,0.5932629355691077,0.8000556877759948,0.1448013784925095,-1.5214910537975612,10.47250572686227,0.482879638671875,-0.2261229661593802,-0.726952171325685,-1.7664684208933323,0.3125640782419694,-1.2467102961095122,-0.2071940465418578,1.468264435905155,49.03480149976078,-4.9350434113233135,0.519758124783826,8,0.09218597412109375,0.2853374481201172,0.5860385894775391,-0.5838470458984375,-0.8077278137207031,4,0.01714444013437566,1.0333329712545667,62.59877014160156,-2.055518007144926,62.2827033996582,-2.7777804598395237,62.2827033996582,0.01714444013437566
8441,2013-09-03,62.69534683227539,63.60842895507813,62.33538055419922,63.19578552246094,2068652.0,0.0035131979388278722,-1.0863297208928795,4.384592245989305,35.583954482781536,44.490074323849406,0.3423309033791142,0.5980921579889298,0.0010405197280931588,-1.6843574589133965,11.222951211733246,1.2730484008789134,-0.1827188368282222,-0.4991214752197237,-1.5527274377282936,0.554484487288839,-1.0259244564740087,0.02768150603456121,1.197108833466352,48.76843389482226,0.23877020216621503,0.5268029812542823,9,-0.1273040771484375,0.06584739685058594,0.3665485382080078,-0.8033370971679688,-0.9920997619628906,1,0.010502756612343678,5.470582221540663,62.47585678100586,1.0333329712545667,62.59877014160156,-2.055518007144926,62.2827033996582,0.010502756612343678
8442,2013-09-04,63.25724411010742,63.318702697753906,61.24670791625977,61.53643417358398,1904180.0,0.008962344196535632,1.247615461328051,-3.438602910349363,44.57832406512777,43.91081372048589,-0.28997456022899115,0.02430292953560098,-0.46854576550140337,-2.182985151024077,11.807480269337676,2.0719947814941335,-0.17892628883380723,0.07111644744873047,-0.977466028640066,1.119698923537527,-0.4531747905956678,0.5954076854931287,0.5845793154884333,85.13013013821401,37.219464206042204,0.5242912380443991,9,-0.7462692260742188,-0.5531177520751953,-0.19534873962402344,-1.365234375,-0.21071243286132102,2,-0.0004164026585364855,-1.0863297208928795,62.69534683227539,5.470582221540663,62.47585678100586,1.0333329712545667,62.59877014160156,-0.0004164026585364855
8443,2013-09-05,63.5118522644043,63.54697036743164,63.02897262573242,63.06409072875977,1329896.0,0.004024964379632179,1.0,0.2602039459099926,57.256484587982065,43.787564214812086,-0.530137965387361,-0.21724160919529112,-0.6390007767761361,-2.3518739071251744,12.316059300716953,0.5179977416992188,-0.16745904477400586,0.3103601455688505,-0.7483162935027963,1.3690365846404973,-0.21897807396697289,0.8396983651046739,0.22616654081811305,95.91074944557569,42.02972425314651,0.529338219535825,9,-1.0359954833984375,-0.8077259063720703,-0.4236183166503906,-1.619842529296875,0.14925384521484375,3,-0.017141251579425254,1.247615461328051,63.25724411010742,-1.0863297208928795,62.69534683227539,5.470582221540663,62.47585678100586,-0.017141251579425254
8444,2013-09-06,64.2054443359375,64.33713531494139,62.66022872924805,63.60842895507813,2637582.0,0.01092067144642117,2.8979818043166934,1.3333333333333386,61.191360939134775,44.31556082518881,-1.2614117567656322,-0.9024777425173909,-1.2530799503640608,-2.9681607677966824,12.134791277207544,1.6769065856933452,-0.19515912618657438,0.9692726135253906,-0.17425132116511577,2.112796548215897,0.39751064618013743,1.5410345808706438,-2.9587364196777273,95.73874542207102,37.37980915559677,0.5717619673452518,9,-1.413522720336914,-1.413522720336914,-1.1062355041503906,-2.313434600830078,-0.23705291748046875,4,-0.022015591163771386,1.0,63.5118522644043,1.247615461328051,63.25724411010742,-1.0863297208928795,62.69534683227539,-0.022015591163771386
8445,2013-09-09,64.78489685058594,64.91659545898439,64.21422576904297,64.21422576904297,1936642.0,0.009024974760965865,-1.4615569726868505,0.9558733323110066,65.26655080146342,46.250425782314565,-1.824946967160514,-1.4650798412543864,-1.7452129618287842,-3.465312661749053,11.82982978873148,0.7111511230468892,-0.1587131152082506,1.4903406143188462,0.16079695422220652,2.819884274415486,0.8255687842705299,2.1551124443671625,-3.476380386352531,96.41137209614126,33.258801479977166,0.6647718300483181,9,-1.703245162963853,-1.703245162963853,-1.951272964477539,-2.8928871154785156,-1.2906036376953054,0,-0.037538953723765145,2.8979818043166934,64.2054443359375,1.0,63.5118522644043,1.247615461328051,63.25724411010742,-0.037538953723765145
8446,2013-09-10,64.74099731445311,65.30289459228516,64.74099731445311,65.30289459228516,3594684.0,-0.0006776199124631788,1.0000000000000506,-0.984625462907283,62.06894226843497,48.60945090266165,-1.7273387034148868,-1.4294718105242339,-1.598268798902268,-3.3284388770753424,11.407046825662798,0.5618972778320455,-0.20923198251537656,1.4051769256591626,-0.05075902045689418,2.8611128717752194,0.6772089526011342,2.133144898717191,-3.2881576904296637,86.14715439126084,21.32592707966515,0.7279679730580283,9,-1.4661960601806499,-1.4661960601806499,-2.017118453979478,-2.848987579345689,-0.01755523681639204,1,-0.047464025495973505,-1.4615569726868505,64.78489685058594,2.8979818043166934,64.2054443359375,1.0,63.5118522644043,-0.047464025495973505
8447,2013-09-11,64.97805023193361,65.06584930419922,64.24934387207031,64.40737152099611,3492516.0,0.0036615580129095715,1.188210517706798,-1.0156281823242421,69.60432118494987,52.233392847578635,-1.7230457231627057,-1.6822439779609795,-1.7440972502991343,-3.4786063633579687,10.575854339101832,0.8165054321289062,-0.23392524393595693,1.597453689575211,-0.0030764727329568586,3.1979838518833787,0.7971886084211235,2.3977187707292984,-3.2942073098144604,87.7077021013085,19.09829352555718,0.8002650811540849,9,-1.703248977661147,-1.703248977661147,-2.337577819824233,-3.086040496826186,0.06145477294920454,2,-0.050398606143643554,1.0000000000000506,64.74099731445311,-1.4615569726868505,64.78489685058594,2.8979818043166934,64.2054443359375,-0.050398606143643554
8448,2013-09-12,65.12730407714844,65.41703033447266,64.74977874755861,64.8902587890625,1521818.0,0.0022969886705137554,-1.576234240603362,0.4153743315508021,66.99219777627277,55.268111823209104,-1.5939832308602533,-1.8211481700421643,-1.8163427407958679,-3.5430097937669274,9.768700145012998,0.6672515869140483,-0.1865588232482267,1.6808603286743136,-0.09308165889558495,3.454802316244205,0.7938893348893714,2.567831322459263,-3.2263180548193304,89.49049301280375,21.900277965456795,0.8869709937849471,9,-1.7954349517822266,-1.7954349517822266,-2.469271659851074,-3.2352943420410156,0.00878143310545454,3,-0.03194930957740083,1.188210517706798,64.97805023193361,1.0000000000000506,64.74099731445311,-1.4615569726868505,64.78489685058594,-0.03194930957740083
8449,2013-09-13,65.04828643798828,65.25900268554689,64.49517059326172,65.17120361328125,2144054.0,-0.0012132797492515612,4.117540317427471,-0.5185387833923398,67.92076209355457,58.94032202218908,-1.2638707594217848,-1.655524869193158,-1.6641757318731507,-3.3907958115162415,10.152552795344985,0.7638320922851705,-0.011403212164410093,1.4929752349853516,-0.39578839647063546,3.3817388664413386,0.548593419257358,2.437357050713345,-2.8660168706876874,69.34299161454831,1.3721592776125817,0.9443818157279923,9,-1.7164173126220703,-1.7164173126220703,-2.2914838790893555,-3.1562767028808594,0.5355606079101562,4,-0.02132539386247423,-1.576234240603362,65.12730407714844,1.188210517706798,64.97805023193361,1.0000000000000506,64.74099731445311,-0.02132539386247423
8450,2013-09-16,65.05706787109375,65.78577423095703,64.99561309814453,65.71553802490234,2229934.0,0.00013499868461308573,-1.0224767372604158,5.357023151883806,71.51763808945675,62.93295353404188,-0.9700092280984904,-1.5931735457588587,-1.612632473710228,-3.329932468446799,10.744561187823528,0.7901611328125,0.20281905172335257,1.4047416687011705,-0.5857619918909052,3.395245329293253,0.4094898384051362,2.399993498997212,-2.616017442419391,52.57146829672813,-13.56906100033649,0.9952518302960398,9,-1.5408267974853516,-1.5408267974853516,-2.2212486267089844,-3.165058135986328,1.1852493286132812,0,-0.016734176443270687,4.117540317427471,65.04828643798828,-1.576234240603362,65.12730407714844,1.188210517706798,64.97805023193361,-0.016734176443270687
8451,2013-09-17,65.1097412109375,65.32923889160156,64.88147735595703,65.17998504638672,2614119.0,0.0008096482298913799,1.4285270932902985,0.10667732628871354,92.59256279188953,68.26786894812652,-0.7198881222498699,-1.5700728741093712,-1.6093521524880856,-3.313349531625761,11.469943773715089,0.44776153564453125,0.4019877011113806,1.3582054138183608,-0.7177071517398161,3.4341179793765377,0.3202491310392759,2.396161696597453,-2.334218402034871,55.999761648202686,-13.112366047246006,1.03795628277909,9,-0.8867397308349609,-1.5935001373291016,-2.1773452758789062,-3.217731475830078,0.8340682983398438,1,-0.024811156794699363,-1.0224767372604158,65.05706787109375,4.117540317427471,65.04828643798828,-1.576234240603362,65.12730407714844,-0.024811156794699363
8452,2013-09-18,65.61896514892578,65.72431945800781,64.74977874755861,65.11852264404297,1884020.0,0.007821010013517649,1.7407415354245834,-7.124361898555447,93.57796519466976,72.30358901553628,-0.9598048891368336,-2.0167426914508013,-2.0575327336016827,-3.7471296653101405,12.049301262269578,0.9745407104492045,0.6713412025822265,1.7620737075805692,-0.47058152575553436,3.994728940916673,0.6457460909125246,2.878401324248621,-2.542417197817713,87.0751114316454,13.470088658510377,1.1163276166680514,9,-1.3959636688232422,-2.102724075317383,-2.6514511108398438,-3.7269554138183594,0.5882339477539062,2,-0.013647320850864175,1.4285270932902985,65.1097412109375,-1.0224767372604158,65.05706787109375,4.117540317427471,65.04828643798828,-0.013647320850864175
8453,2013-09-19,65.5662841796875,65.80333709716797,65.39069366455078,65.75065612792969,1887779.0,-0.0008028314545759363,1.848430587739625,-0.36841784309540504,91.6255182348015,75.68516204838814,-0.6538111618155398,-1.8624825544012822,-1.963257680379499,-3.626255519637837,12.868091672946496,0.4126434326171875,0.9453234677028561,1.5842830657959013,-0.7398693690865628,3.9084355006783653,0.42220684835467637,2.7463592832371333,-2.2188136005945367,81.8789950076984,5.41028110051505,1.1620762174412302,9,-0.5575027465820312,-2.041261672973633,-2.554872512817383,-3.674274444580078,0.7287139892578125,3,-0.00803429966171365,1.7407415354245834,65.61896514892578,1.4285270932902985,65.1097412109375,-1.0224767372604158,65.05706787109375,-0.00803429966171365
8454,2013-09-20,65.34679412841797,65.74188232421875,65.28533935546875,65.63652038574219,2742598.0,-0.0033476054654555387,-1.2128131644633446,1.5714226599354464,89.20852440090452,78.34538133721492,-0.28540839221257386,-1.5867425437514626,-1.7066967953771126,-3.3419599851484634,13.36460149834823,0.45654296875,1.1427038464074073,1.2774356842041072,-1.1164970505381007,3.671368418946315,0.08046931683300329,2.474402051575211,-1.7046195671560014,56.66657011267792,-22.31099247007026,1.1969663673711026,9,-0.3204536437988281,-1.8217716217041016,-2.1597890853881836,-3.454784393310547,1.0886764526367188,4,-0.0032244675653100296,1.848430587739625,65.5662841796875,1.7407415354245834,65.61896514892578,1.4285270932902985,65.1097412109375,-0.0032244675653100296
8455,2013-09-23,64.2054443359375,65.51361083984375,63.83670043945313,65.14486694335939,3461535.0,-0.017466041107349728,-1.0000000000000084,3.242448979591886,66.47508446402892,78.83495269228091,0.8550162150855272,-0.4075108146951578,-0.5849281758438707,-2.134494056176152,13.87020865048248,1.676910400390618,1.23499724637837,0.09877243041992756,-2.278319600579806,2.4758644614196683,-1.0897735850799393,1.2873184459197944,1.5978927612304688,18.74997575367254,-61.4030469914312,1.1885460154998688,9,0.6145744323730469,-0.6804218292236328,-0.9657611846923828,-2.313434600830078,2.8270416259765625,0,0.02146862659728388,-1.2128131644633446,65.34679412841797,1.848430587739625,65.5662841796875,1.7407415354245834,65.61896514892578,0.02146862659728388
8456,2013-09-24,64.04740905761719,64.35469818115234,63.46795272827149,63.60842895507813,2185399.0,-0.0024613999631157846,-1.4634125663660833,-0.4672871390052805,59.45374335138543,77.70711071077375,1.0105942333212,-0.19590432418496562,-0.41899533397879196,-1.9185809637144118,13.191892090454507,0.8867454528808523,1.2514006040780572,-0.09964904785155682,-2.4419113810276656,2.242613285324559,-1.2707802144396112,1.0714821187364976,1.716595306396485,24.812032531480135,-52.45134729369939,1.1711311665880564,9,0.5882358551025391,-0.5223865509033203,-0.8077259063720703,-2.1553993225097656,1.1852493286132812,1,0.03427005361161917,-1.0000000000000084,64.2054443359375,-1.2128131644633446,65.34679412841797,1.848430587739625,65.5662841796875,0.03427005361161917
8457,2013-09-25,63.66988754272461,64.28446197509766,63.49429321289063,64.17032623291016,1334908.0,-0.005894407290589321,1.168677726185284,-1.1400031283673584,51.83675459986697,76.023172580062,1.3220680395376831,0.3065890535937328,-0.036102055924381204,-1.5105834762199777,12.476918460652024,0.7901687622070241,1.1795159030315574,-0.5465297698974609,-2.733335913076047,1.6402763732811252,-1.639932841486754,0.5468733016918321,2.002274755859375,8.646748567069357,-63.52082037969074,1.0934030715892924,9,0.9657573699951172,-0.1448650360107422,-0.3753318786621094,-1.7778778076171875,2.203685760498047,2,0.035714245058574345,-1.4634125663660833,64.04740905761719,-1.0000000000000084,64.2054443359375,-1.2128131644633446,65.34679412841797,0.035714245058574345
8458,2013-09-26,64.02107238769531,64.26689910888672,63.713783264160156,63.942054748535156,1366003.0,0.005515713291232682,-1.065558357194752,-0.1578967428175048,47.67184654958141,73.77329307517608,0.8911791134662508,0.09730483876904827,-0.3782896523495367,-1.8212306167488421,11.679229586184245,0.5970115661621094,1.142532669919703,-0.2822633743286076,-2.2750339433095093,1.710507194652294,-1.2786486588190655,0.7141219101618432,1.5629215280761741,24.32439686829469,-43.00839131882808,0.9963852844904523,9,0.6145725250244141,-0.4960498809814453,-0.7265167236328125,-2.1290626525878906,2.09832763671875,3,0.034146986725647865,1.168677726185284,63.66988754272461,-1.4634125663660833,64.04740905761719,-1.0000000000000084,64.2054443359375,0.034146986725647865
8459,2013-09-27,63.70500564575195,63.8542594909668,62.87093734741211,63.827919006347656,1590044.0,-0.00493691733292656,10.199930481631943,-1.5555180071449262,35.39199851384764,69.75933312233063,1.1137901245713238,0.5275447971534106,-0.07086468715165495,-1.4656319538316893,10.732438866277665,1.1501350402832031,1.0328103805386917,-0.653641891479495,-2.503487187543797,1.1962034045848071,-1.578564539511646,0.27128075655265604,1.7943466225195266,31.561534208767526,-30.767279595071017,0.9249226480321515,9,0.6321315765380859,-0.17998313903808594,-0.4104499816894531,-1.8129959106445312,2.5899925231933594,4,0.0406560284696571,-1.065558357194752,64.02107238769531,1.168677726185284,63.66988754272461,-1.4634125663660833,64.04740905761719,0.0406560284696571
8460,2013-09-30,63.54697036743164,63.66110610961914,63.11676788330078,63.48551559448242,2005437.0,-0.0024807356457844376,2.7576036866359446,-0.49998448217001334,34.33186666866918,63.285922441972815,1.156734284101816,0.8115481324161635,0.0748159310358929,-1.2673207606155472,9.734482399392945,0.5882377624511719,0.923359991548125,-0.8652328491210994,-2.5392265466825137,0.8087608484403148,-1.7022296979017995,-0.02823600034039231,1.7946770055882837,45.56212865623369,-13.185668917404207,0.8369968487807057,9,0.7901668548583984,-0.021947860717773438,-0.2524147033691406,-1.6549606323242188,2.748027801513672,0,0.04545457001209652,10.199930481631943,63.70500564575195,-1.065558357194752,64.02107238769531,1.168677726185284,63.66988754272461,0.04545457001209652
8461,2013-10-01,63.35382080078125,63.72256469726562,63.11676788330078,63.72256469726562,1691757.0,-0.0030394771856721015,2.2857320201937488,-6.000248292985607,28.438273530519623,56.048178923733914,1.2009002307867007,1.1136560051428575,0.2451867539435284,-1.0547962840332517,10.184456866848516,0.6057968139648366,0.8014096698662172,-1.091306114196783,-2.6446799545793596,0.4620677261857864,-1.8679930343880642,-0.31461919400549476,1.8395839707022077,34.161658305154276,-20.058602443587276,0.7766869201912849,10,0.9833164215087891,0.1712017059326172,-0.05926513671875,-1.4618110656738281,3.2221221923828125,1,0.05806540339059474,2.7576036866359446,63.54697036743164,10.199930481631943,63.70500564575195,-1.065558357194752,64.02107238769531,0.05806540339059474
8462,2013-10-02,63.23090362548828,63.30992126464844,62.91483688354492,63.21334457397461,1970128.0,-0.001940169886193388,3.4999674132649736,-0.04761855499462146,24.647917491116345,48.60622328554668,1.0610253142797035,1.3012124772318998,0.3623906684220586,-0.9134427797994817,9.638630952172832,0.4389839172363281,0.6502797864885324,-1.2129062652587947,-2.7705594808706877,0.3447469503530982,-1.9917328730647341,-0.43407965745284827,1.823153100550897,25.78625632953766,-22.9822756326687,0.7788266078059448,10,1.0755062103271484,0.29411888122558594,-0.30509185791015625,-1.3388938903808594,2.9060592651367188,2,0.03165785471924343,2.2857320201937488,63.35382080078125,2.7576036866359446,63.54697036743164,10.199930481631943,63.70500564575195,0.03165785471924343
8463,2013-10-03,62.42317962646485,63.21334457397461,62.238807678222656,62.95873641967773,1552001.0,-0.012774196677743488,-1.1553381676136962,-30.50032587442891,20.62872712931872,40.98624581092602,1.5377206863463968,2.1325299021504165,1.1625397584028576,-0.09249310865502736,9.57398579409419,0.992095947265625,0.3972976309187146,-1.9661966323852411,-3.7241851993505506,-0.20820806541992454,-2.845190915867896,-1.0872023489025864,2.4998899368566967,11.413026794590989,-33.31736486932565,0.8789942834826574,10,1.4530296325683523,1.1018428802490163,0.2963113784789968,-0.22827339172363992,4.310798645019538,3,0.055274237829676,3.4999674132649736,63.23090362548828,2.2857320201937488,63.35382080078125,2.7576036866359446,63.54697036743164,0.055274237829676
8464,2013-10-04,62.79192352294922,62.87093734741211,62.2827033996582,62.56365203857422,1413499.0,0.005907162991230175,2.045484170402702,-0.4262320770978723,26.545455981798582,36.549620424011536,0.8587645934074288,1.7417598111006072,0.7917648407368034,-0.45596635850181855,10.485244471214994,0.5882339477539062,0.060493577545173594,-1.5267766952514705,-3.4240384503102774,0.37048505980733637,-2.475407572780867,-0.5781458177220671,1.916405089564421,37.27806087032551,-6.193611266284435,0.9486308775294023,10,0.5048294067382812,0.7330989837646484,-0.1273050308227539,-0.5355587005615234,3.722564697265625,4,0.05299210972966484,-1.1553381676136962,62.42317962646485,3.4999674132649736,63.23090362548828,2.2857320201937488,63.35382080078125,0.05299210972966484
8465,2013-10-07,62.35293960571289,62.64266967773438,61.91395950317383,62.238807678222656,1003003.0,-0.006991088863138373,1.1012644304013062,0.4999832887700535,23.569078983460656,32.56243549424212,1.1257173311225301,2.0967049816289887,1.2148007251558326,-0.027248280622828247,11.914663584718092,0.8779640197753906,-0.2878972853800903,-1.8441627502441378,-3.919038268527146,0.2307127680388632,-2.8816005093856347,-0.8067249911026337,2.1578273320574652,24.271748415468917,-16.887538720528344,1.0374377591415018,10,0.7462711334228516,1.1720829010009766,0.3116788864135742,-0.09657478332519531,4.126430511474609,0,0.0632216955312761,2.045484170402702,62.79192352294922,-1.1553381676136962,62.42317962646485,3.4999674132649736,63.23090362548828,0.0632216955312761
8466,2013-10-08,61.668128967285156,62.54609298706055,61.60667419433594,62.45829772949219,1712031.0,-0.010982812402400177,-1.0576960034759648,-6.923292890805174,13.355029728165164,28.286688286275258,1.6064720742648078,2.6767381196401487,1.8861323594335317,0.6538643233976416,13.113423319190453,0.9394187927246094,-0.660572019423995,-2.3753299713134766,-4.7183834742423585,-0.03227646838458753,-3.5468567227779175,-1.2038032198490356,2.5829572270255454,3.6080950333261663,-30.431872384671365,1.1715267514644434,10,1.2686576843261719,1.856893539428711,0.9964895248413086,0.5882358551025391,5.4521484375,1,0.07502853222796335,1.1012644304013062,62.35293960571289,2.045484170402702,62.79192352294922,-1.1553381676136962,62.42317962646485,0.07502853222796335
8467,2013-10-09,61.7032470703125,61.98419570922852,61.37840270996094,61.67691040039063,1612141.0,0.00056946924798007,1.0597009117910017,-0.03333043671367947,14.05226994875514,24.551179775072335,1.4114811439101018,2.5125187722330793,1.83653316220272,0.601056117228012,14.95581670367731,0.6057929992675852,-0.8878160293311481,-2.176471710205078,-4.695616827274563,0.3426734068644066,-3.4360442687398205,-0.9168991516703358,2.230509684001227,17.703250807140673,-9.860522036896722,1.2595725585347413,10,0.9130840301513672,1.8217754364013672,0.9613714218139648,0.5531177520751953,5.873573303222656,2,0.07896984606497282,-1.0576960034759648,61.668128967285156,1.1012644304013062,62.35293960571289,2.045484170402702,62.79192352294922,0.07896984606497282
8468,2013-10-10,63.0465316772461,63.15188980102539,61.99297714233398,62.194908142089844,1597448.0,0.02177007970752154,1.1818116530095004,32.336037079962644,32.29729967765236,24.20732434882842,-0.09451942065298624,1.0596857828136237,0.4954932065494546,-0.7391096346045458,15.937620242014756,1.4486427307128906,-1.0419105119782017,-0.7291484832763615,-3.202807122949473,1.7445101563967569,-1.9659778031129136,0.5076808365601977,0.5294755108582336,94.05926751256737,67.27787146047073,1.236829319836559,10,-0.4960479736328196,0.5443382263183523,-0.438981056213386,-0.7901668548584055,4.84635925292968,3,0.0490182589139041,1.0597009117910017,61.7032470703125,-1.0576960034759648,61.668128967285156,1.1012644304013062,62.35293960571289,0.0490182589139041
8469,2013-10-11,63.66110610961914,63.67866516113281,62.52853393554688,62.56365203857422,1225564.0,0.009747949903401887,1.0310073863999847,1.2886610406364116,45.441167919777065,25.44169115450707,-0.800116687429238,0.3540089933628252,-0.1028559553121795,-1.346679460313851,17.019476136210507,1.1501312255859304,-1.1228761562764191,-0.04521503448486186,-2.4453279956100005,2.3548979266402768,-1.2452715150474347,1.154841446077704,-2.282703399658203,99.23665008291874,68.48824820696032,1.200056480562569,10,-1.1106224060058594,-0.0702362060546875,-1.0711145401000977,-1.3520641326904297,4.258121490478516,4,0.048269223544027406,1.1818116530095004,63.0465316772461,1.0597009117910017,61.7032470703125,-1.0576960034759648,61.668128967285156,0.048269223544027406
8470,2013-10-14,63.96839141845703,63.99473190307617,63.33626174926758,63.52941131591797,1124535.0,0.004826892393430482,1.678553139984172,0.3999986096193485,49.35436775791004,27.76570162421712,-1.1637138497356219,-0.041127748010765686,-0.3823688113009638,-1.6343078814855616,17.492556095743215,0.6584701538085938,-1.2084674554828538,0.3165040969848647,-2.0026372532640835,2.635645447233806,-0.8430665781396129,1.4760747721093352,-2.5439834594726562,98.99322743145417,64.70581076064869,1.1595706751244714,10,-1.2818241119384766,-0.3775215148925781,-1.1764698028564453,-1.637399673461914,6.014053344726577,0,0.039802420309465125,1.0310073863999847,63.66110610961914,1.1818116530095004,63.0465316772461,1.0597009117910017,61.7032470703125,0.039802420309465125
8471,2013-10-15,63.49429321289063,63.83670043945313,63.37137985229492,63.68744659423828,2040177.0,-0.007411444856648464,-1.1200076471201965,-0.4400048663491791,48.58755640599681,30.425661503648282,-0.746049189276242,0.3222623587438278,0.11399932504214405,-1.138483983344436,18.121979408536525,0.5970115661621094,-1.2328266064279063,-0.07682170867919069,-2.2923883198183503,2.138744902459962,-1.184605014248767,1.0309615968903856,-1.9670722961425824,80.87248762493557,41.551298009801584,1.1077833055695772,10,-0.8077259063720774,0.09657669067382102,-0.4126415252685476,-0.9657592773437429,5.908691406249979,1,0.04701331022440347,1.678553139984172,63.96839141845703,1.0310073863999847,63.66110610961914,1.1818116530095004,63.0465316772461,0.04701331022440347
8472,2013-10-16,64.72344207763672,64.78489685058594,63.84547805786133,64.04740905761719,2066374.0,0.019358414788945844,1.351655382499833,-3.499980250424745,54.950490257760414,34.2391907401418,-1.9458428145700708,-1.0302375968314408,-1.0962520341077777,-2.337417679360513,18.421966026319218,1.2906036376953054,-1.2107014946302144,1.1971033096313448,-0.8758078105208966,3.2700144297835863,0.1606477495552241,2.2335588697074655,-3.0975207214355436,97.79883451635162,54.24336312976351,1.0364555600761192,10,-1.6417922973632812,-1.1325721740722656,-1.4486408233642578,-2.001758575439453,5.320457458496094,2,0.03703195086987798,-1.1200076471201965,63.49429321289063,1.678553139984172,63.96839141845703,1.0310073863999847,63.66110610961914,0.03703195086987798
8473,2013-10-17,65.03950500488281,65.10096740722656,64.31079864501953,64.45127105712889,1608838.0,0.004883283661999416,1.2222007659875769,0.87012605942965,59.40591503807475,37.89035285750582,-2.069367240752051,-1.4627868324923696,-1.3822791253679014,-2.630092694414735,18.768186279657712,0.7901687622070312,-1.1369592778646194,1.5395051956176786,-0.4353356318162014,3.5143460230515586,0.5520847819007315,2.5269256093346186,-3.224045119018548,97.6107291784064,50.36781046283884,0.9874204137169413,10,-1.7998199462890625,-1.4486351013183594,-1.7647037506103516,-2.317821502685547,5.2063217163085795,3,0.03901191081423283,1.351655382499833,64.72344207763672,-1.1200076471201965,63.49429321289063,1.678553139984172,63.96839141845703,0.03901191081423283
8474,2013-10-18,65.13608551025389,65.40825653076172,64.85513305664061,65.10096740722656,1962155.0,0.001484951420891445,-1.0999898619780135,0.05970091179100175,61.298394432833184,42.0824990185472,-2.00981281278937,-1.661129455193766,-1.4569886094892865,-2.6923928077034986,19.370797615253004,0.553123474121108,-1.0284462238425007,1.646621131896957,-0.2885867123850261,3.58182897617894,0.679017209755969,2.614225054037952,-3.0577850226806405,86.8642999037111,37.780836806591395,0.9676039221409931,10,-1.742755889892564,-1.545215606689439,-1.804216384887681,-2.247587203979478,5.206321716308608,4,0.042323781024389495,1.2222007659875769,65.03950500488281,1.351655382499833,64.72344207763672,-1.1200076471201965,63.49429321289063,0.042323781024389495
8475,2013-10-21,65.58384704589844,65.62774658203125,64.87269592285156,64.96049499511719,1410765.0,0.006874246926829253,1.1234604986482428,17.750162937222044,65.30120381014608,47.85429613876731,-2.1803616526686227,-2.10843002661872,-1.8806215665433967,-3.1034830153523174,20.128559859276773,0.7550506591796875,-0.7895206622608839,2.0254625320434556,-0.1053984952909417,4.156323559377853,0.9600320183762534,3.090893045710658,-3.17255095400634,98.0544148451461,45.13847530127802,1.0654305136671995,10,-2.0807723999023438,-1.9929771423339844,-2.2519779205322266,-2.4978084564208984,4.9253692626953125,0,0.035609081494789585,-1.0999898619780135,65.13608551025389,1.2222007659875769,65.03950500488281,1.351655382499833,64.72344207763672,0.035609081494789585
8476,2013-10-22,66.24231719970703,66.50570678710939,65.53116607666016,65.77700042724611,1556671.0,0.010040127004867117,-1.0366886171213843,0.746475080779376,69.24804697024379,53.98716025226605,-2.371093992623564,-2.734216679909011,-2.5164374493943527,-3.705800306306223,20.852356984759922,0.974540710449233,-0.5646621138829957,2.5741872787475586,0.1336881934747538,5.014686364020363,1.3539377361111633,3.794436821383961,-3.4450470489982337,90.09898718457914,32.357092744427234,1.2202495426364008,10,-1.9929752349853516,-2.300262451171868,-2.726076126098633,-2.813873291015625,4.284461975097656,1,0.05646130331161059,1.1234604986482428,65.58384704589844,-1.0999898619780135,65.13608551025389,1.2222007659875769,65.03950500488281,0.05646130331161059
8477,2013-10-23,65.94380950927734,66.11940002441406,65.69798278808594,66.05794525146484,1266112.0,-0.004506299040381467,2.555584164789186,-0.24528611247746282,74.06961920996136,58.62852908918927,-1.5732481261139242,-2.378568175529537,-2.203654792461336,-3.3639409094577246,21.615269006288557,0.5443344116210938,-0.26069556857490284,2.1619834899902344,-0.4822295925826836,4.806196572563152,0.8398769487037754,3.4840900312766934,-2.6273582294724633,74.39996385010258,10.351734110982306,1.3221065412864592,10,-1.4266891479492045,-2.0017547607421804,-2.074188232421875,-2.4275684356689453,4.3107986450195455,2,0.05245640395368145,-1.0366886171213843,66.24231719970703,1.1234604986482428,65.58384704589844,-1.0999898619780135,65.13608551025389,0.05245640395368145
8478,2013-10-24,66.20719909667969,66.40913391113281,65.97014617919922,66.11062622070311,1583096.0,0.003994151829601167,-1.325559776897583,-0.8461229946525309,73.69061693923544,61.76735675801798,-1.4987585125595615,-2.603251209288807,-2.440640379550068,-3.5738762843129166,22.501477115314728,0.46532440185546875,0.20789147419026932,2.3160667419433594,-0.5418893427287799,5.174022826615506,0.8870886996072898,3.745044784279429,-2.444252045852174,81.91491328624728,13.882265300422247,1.428978042336072,10,-1.286214828491211,-2.265144348144524,-2.3375778198242188,-2.690958023071289,3.6523284912109233,3,0.05794989807453632,2.555584164789186,65.94380950927734,-1.0366886171213843,66.24231719970703,1.1234604986482428,65.58384704589844,0.05794989807453632
8479,2013-10-25,66.29499816894531,66.47058868408203,65.81211853027344,66.11940002441406,1330124.0,0.0013261257606957955,1.4999855169017757,1.8182967293408605,78.74523016223156,65.03300813627592,-1.311575280278717,-2.6214698418568076,-2.470185793426438,-3.5916073434361024,22.58990617963092,0.6584701538085938,0.7121061078027182,2.2743661880493136,-0.7762976327749698,5.325030008873597,0.7490342776371648,3.7996980984614552,-2.148064755038334,87.09692490258846,12.969955937872726,1.525331910412142,10,-1.356454849243164,-2.352943420410149,-2.0280961990356445,-2.7699756622314453,4.240562438964844,4,0.05959467020691123,-1.325559776897583,66.20719909667969,2.555584164789186,65.94380950927734,-1.0366886171213843,66.24231719970703,0.05959467020691123
8480,2013-10-28,66.43547058105469,66.79543304443361,65.97892761230469,66.12818145751953,1877186.0,0.002118899102333538,-1.6956412226238773,1.7499565519638511,87.76080222480336,69.38559100503221,-1.1904819584782302,-2.671412298829104,-2.557496246621781,-3.6616050298188867,22.778362472402648,0.8165054321289205,1.058869001703357,2.270413589477542,-0.9543599160100911,5.495187094965182,0.6580268367337254,3.8828003422213584,-1.9583088948993748,71.52797055096171,-11.043317010937429,1.6123867527438187,10,-1.1150150299072266,-2.348552703857422,-2.1597890853881836,-2.9104480743408203,3.2133407592773438,0,0.05880799234711742,1.4999855169017757,66.29499816894531,-1.325559776897583,66.20719909667969,2.555584164789186,65.94380950927734,0.05880799234711742
8481,2013-10-29,67.03248596191406,67.30464935302734,66.34767150878906,66.76031494140625,1917393.0,0.00898639500311793,1.3441039058119977,0.8857164138341982,88.76119807157896,73.14233631767871,-1.3777043263600603,-3.139673310201502,-3.093599308398751,-4.197556595943411,23.20377271195055,0.9569778442382812,1.29204148032548,2.6834957122802763,-0.7587632046255948,6.125754629186147,0.9623662538273408,4.404625170733212,-2.1844008584342163,83.06036877519718,-7.397537226476558,1.7211294584529353,10,-1.224761962890625,-2.690959930419922,-2.8599653244018555,-3.5074634552001953,1.9139556884765483,1,0.0518663495287206,-1.6956412226238773,66.43547058105469,1.4999855169017757,66.29499816894531,-1.325559776897583,66.20719909667969,0.0518663495287206
8482,2013-10-30,65.23265838623047,66.64617919921875,64.76734161376953,66.64617919921875,2471061.0,-0.026850079477974353,1.6583797963005942,-5.193502270561193,64.91016642938615,73.7539198056022,0.5609406803250039,-1.246077059847316,-1.2649712912025493,-2.3446887607967852,22.759755356994923,2.2651443481445312,1.449574886732087,0.7835803985595646,-2.6381411199245264,4.2053019170436485,-0.9272803606824738,2.49444115780161,2.071990966796875,18.338996301530504,-68.70302214050676,1.7108607592420435,10,0.8033370971679688,-0.8911323547363281,-1.1523246765136719,-1.7076358795166016,4.7058868408203125,2,0.08115752016771594,1.3441039058119977,67.03248596191406,-1.6956412226238773,66.43547058105469,1.4999855169017757,66.29499816894531,0.08115752016771594
8483,2013-10-31,65.87357330322266,66.06672668457031,64.97805023193361,65.19754028320311,3106053.0,0.009825062060133227,1.04958238475181,-0.47826180825053766,65.03579389230259,74.16918641220991,0.05674817347720307,-1.7025330548832187,-1.8546095755787348,-2.9189056352329033,21.711371650691046,1.0886764526367045,1.6839037555446907,1.2519756317138615,-2.086587189262673,4.590538452690396,-0.41730577877440567,2.9212570422021287,1.4310760498046875,43.598640887632676,-40.16995824194537,1.6692814104882663,10,0.16242218017578125,-1.5320472717285156,-1.7932395935058594,-2.348550796508789,3.494293212890625,3,0.06650671325977542,1.6583797963005942,65.23265838623047,1.3441039058119977,67.03248596191406,-1.6956412226238773,66.43547058105469,0.06650671325977542
8484,2013-11-01,66.11940002441406,66.26865386962889,65.75065612792969,66.15452575683594,2109770.0,0.0037317957545712765,2.933433752390097,-0.051958604656410785,64.74126437202301,74.10697091908513,-0.03903144366367428,-1.777421211349889,-2.062511160734374,-3.0849932384651595,20.672173061461756,0.5179977416992045,1.7961587506837589,1.3314285278320312,-1.954445785864607,4.617302841528662,-0.31150862901628784,2.9743656846803503,1.1345031738281222,53.287127522025436,-27.376053721431127,1.642937156848317,11,-0.083404541015625,-1.7778739929199219,-2.0390663146972656,-2.5943775177001953,2.8094863891601562,4,0.05656626590827396,1.04958238475181,65.87357330322266,1.6583797963005942,65.23265838623047,1.3441039058119977,67.03248596191406,0.05656626590827396
8485,2013-11-04,66.29499816894531,66.64617919921875,65.80333709716797,66.4793701171875,1800873.0,0.0026557734109264874,2.254278728606357,5.248913987836664,70.01253870644159,74.19191444532933,-0.11526568064958553,-1.7313130917872002,-2.1928332307613942,-3.19233927477309,19.39532506050591,0.8428421020507812,1.8608692815589905,1.3099237442016545,-1.8306549929965144,4.45050248139983,-0.26036562439743705,2.880213112800739,0.9091737976074228,60.207775806597105,-19.58503157889978,1.5702893685990869,11,-0.259002685546875,-1.9534721374511719,-2.3639183044433594,-2.7699756622314453,1.6856842041015767,0,0.06396504345860676,2.933433752390097,66.11940002441406,1.04958238475181,65.87357330322266,1.6583797963005942,65.23265838623047,0.06396504345860676
8486,2013-11-05,66.29499816894531,66.43547058105469,65.61896514892578,66.06672668457031,1329099.0,0.0,2.206909984418075,-1.2381031200860713,63.62252381777468,73.03112606841971,-0.11958238660380971,-1.4407760139482377,-2.139547758726252,-3.1196092593881986,17.730232674103974,0.8165054321289062,1.9118026907201084,1.078580284118658,-1.6932229457386967,3.85038351397602,-0.30732133081002644,2.4644818990473354,0.8604371905517638,81.30860096725858,3.636732032705524,1.3859016149286802,11,-0.259002685546875,-1.9534721374511719,-2.3639183044433594,-2.7699756622314453,1.4398574829101562,1,0.05058923393948822,2.254278728606357,66.29499816894531,2.933433752390097,66.11940002441406,1.04958238475181,65.87357330322266,0.05058923393948822
8487,2013-11-06,66.57594299316406,66.76909637451172,66.12818145751953,66.14574432373047,1427737.0,0.004237798204666854,-1.7547015133380335,1.8845922459893047,63.399693925078175,71.88769017795778,-0.33685296471114157,-1.410258086165527,-2.3319927772898836,-3.3351248052083378,15.910201259067842,0.6409149169921875,1.9030611631266368,1.1158903121948214,-1.169648827674024,3.4014294520636597,-0.02687925773959421,2.258659882129237,0.5317304914184575,89.21561110259154,13.48482715084323,1.1427695699344207,11,-0.539947509765625,-2.234416961669922,-2.6448631286621094,-3.0509204864501953,1.0447769165039062,2,0.03560593437587434,2.206909984418075,66.29499816894531,2.254278728606357,66.29499816894531,2.933433752390097,66.11940002441406,0.03560593437587434
8488,2013-11-07,66.136962890625,67.08515930175781,66.03160858154297,66.85689544677734,1745745.0,-0.006593674573774133,-1.2641394971347997,-1.673488570060475,58.23698496475713,69.6089962671273,0.10182430236594087,-0.7672150112125138,-1.8077891819623915,-2.8452205633365963,15.849842353689992,1.0535507202148438,1.7857983210098496,0.5223886489868192,-1.475932175141395,2.5207094731150406,-0.47677176307729496,1.5215490610509335,-1.3696212768554688,35.329409866945575,-37.3822961410902,0.9991604120641097,11,-0.1009674072265625,-1.7954368591308594,-2.2212467193603516,-2.611940383911133,1.9227371215820312,3,0.05748044921132389,-1.7547015133380335,66.57594299316406,2.206909984418075,66.29499816894531,2.254278728606357,66.29499816894531,0.05748044921132389
8489,2013-11-08,66.73397827148439,66.75153350830078,66.03160858154297,66.23353576660156,1570909.0,0.009026954894295836,1.6885292609265485,-0.6951241482360868,59.23835507640727,66.43983547286106,-0.4764802946333617,-1.182860720151055,-2.3210759100316665,-3.3794727721740543,16.446806636777943,0.7199249267578125,1.6704861077167124,0.9657604217529467,-0.8657192518127346,2.797240095318628,0.05002058497011319,1.8815002585357803,-1.9202803039550957,76.0481223039187,6.271851182214107,0.9157398367828399,11,-0.6979827880859517,-2.3924522399902486,-3.033362388610854,-3.208955764770522,1.0886764526367188,4,0.039468473375194435,-1.2641394971347997,66.136962890625,-1.7547015133380335,66.57594299316406,2.206909984418075,66.29499816894531,0.039468473375194435
8490,2013-11-11,66.51448822021484,66.76031494140625,66.28621673583984,66.57594299316406,1328871.0,-0.003289029920809261,1.2040895951194424,-0.12280086593285623,52.35206776782345,62.39437655022156,-0.27334835149828507,-0.8040682779291899,-2.014718924881862,-3.0860831114332825,17.452206625562226,0.47409820556640625,1.5336930039430712,0.6189655303955135,-1.030686641025497,2.268617701816524,-0.2058605553149988,1.4437916161060258,-1.6553610260009748,61.07806865545825,-5.87439421545686,0.824826085710506,11,-0.5882377624511719,-2.172962188720703,-3.10360050201416,-2.9894657135009766,2.923614501953125,0,0.03629883139694057,1.6885292609265485,66.73397827148439,-1.2641394971347997,66.136962890625,-1.7547015133380335,66.57594299316406,0.03629883139694057
8491,2013-11-12,66.4793701171875,66.63739776611328,66.18963623046875,66.45302581787111,2064551.0,-0.0005279767456238815,1.6154326076784242,-0.42867783985079294,54.84899099375404,61.276468168484655,-0.36312753040907353,-0.5626991406611097,-1.898426858355137,-2.983248258156088,18.46149850355232,0.44776153564453125,1.3511771452875223,0.434593582153326,-0.7841947698410792,1.6533819341477312,-0.17480059384386948,1.0439877581505215,-1.5757222808227453,42.50023535205046,-22.538987913327098,0.6093941759972005,11,-0.4477653503417969,-2.1378440856933594,-3.1672534942626953,-2.954347610473633,3.2572402954101562,1,0.022583129972695737,1.2040895951194424,66.51448822021484,1.6885292609265485,66.73397827148439,-1.2641394971347997,66.136962890625,0.022583129972695737
8492,2013-11-13,67.12027740478516,67.16417694091797,66.05794525146484,66.41790771484375,2775629.0,0.00964069434574788,1.7999884135214206,26.661164205053478,57.73806983718103,60.46560994013781,-0.7913349863527088,-1.069677612471267,-2.4671535526019,-3.5478188963555866,19.610302623577176,1.106231689453125,1.1147925950916004,0.9556591033935575,-0.1849224995204537,2.0962407063075688,0.3853683019365519,1.5259499048505631,-2.172999339112536,96.12389523604224,31.84707687191687,0.5702908014570044,11,-0.7287063598632812,-2.7787513732910156,-3.8893728256225586,-3.595254898071289,3.0904312133789062,2,0.009156372274267355,1.6154326076784242,66.4793701171875,1.2040895951194424,66.51448822021484,1.6885292609265485,66.73397827148439,0.009156372274267355
8493,2013-11-14,67.57682037353516,67.98068237304689,67.17295837402344,67.28709411621094,2494752.0,0.006801863556026522,-2.1186390750424,0.4124982348660127,60.22406270347895,59.96369864363292,-1.0961345701698377,-1.398064289293572,-2.85293068893354,-3.9310439804840556,20.752006312534974,0.860404968261733,0.7982148659965134,1.2853363037109347,0.10783344508091375,2.4628391623409556,0.6965848743959242,1.8740877330259451,-2.540866352852717,79.27928633219629,17.15007943901231,0.5887514293150116,11,-0.7769966125488281,-2.5899906158447266,-4.506143569946289,-4.051797866821289,2.6075515747070312,3,0.0006496241742384168,1.7999884135214206,67.12027740478516,1.6154326076784242,66.4793701171875,1.2040895951194424,66.51448822021484,0.0006496241742384168
8494,2013-11-15,67.89289093017578,67.954345703125,67.20807647705078,67.48902130126953,2674030.0,0.0046772037348534745,1.8333285056339252,1.3939697169190257,61.30790932693703,58.99651760146574,-1.2674672598748487,-1.5779127152680985,-3.115463573983277,-4.1783638550218924,21.662189088905524,0.7462692260742188,0.8172429017105713,1.463566589355466,0.2124200869617141,2.7147130917492177,0.8379933381585971,2.0891398405523347,-2.6802532083514734,95.43403817996334,33.06881203058404,0.6255732511968747,11,-1.0930671691894531,-2.638282775878892,-4.822214126586914,-4.367868423461914,2.5373077392578125,4,0.002456944751443979,-2.1186390750424,67.57682037353516,1.7999884135214206,67.12027740478516,1.6154326076784242,66.4793701171875,0.002456944751443979
8495,2013-11-18,67.91922760009766,68.21773529052734,67.72607421875,67.91922760009766,2006235.0,0.0003879149872842991,-1.5454437729588815,0.0,57.54857045622518,58.321633894626906,-1.161300868582373,-1.4970734785066213,-3.1055330515454784,-4.135379093873709,22.489754467810158,0.49166107177734375,0.7969374284256645,1.3731342315673771,0.022284541165618066,2.723983921969136,0.6977093863664976,2.0485590767682567,-2.5405071991999932,86.17885604476346,25.33957130044881,0.675424845200879,11,-0.7945556640625,-2.1422290802001953,-4.848550796508789,-4.394205093383789,2.9762954711914062,0,-0.0014218783014606773,1.8333285056339252,67.89289093017578,-2.1186390750424,67.57682037353516,1.7999884135214206,67.12027740478516,-0.0014218783014606773
8496,2013-11-19,69.98244476318361,70.62335205078125,68.72695159912111,69.18349456787111,7722648.0,0.030377512171280818,-1.2153743315507854,100.0,88.6981839519432,61.132577230945245,-2.9574544846820885,-3.4422066100035664,-5.106345277851148,-6.109424078847063,23.111630652731236,2.7041244506835938,0.821768744352795,3.2493450164795092,1.2136333759538616,5.285056657005157,2.2314891962166854,4.267200836742333,-4.376603171115576,85.96166090404897,18.930673099936953,1.0178558202628267,11,-1.6549644470214986,-2.985078811645522,-6.843726158142104,-6.457422256469741,0.8867416381835795,1,-0.007778265575854926,-1.5454437729588815,67.91922760009766,1.8333285056339252,67.89289093017578,-2.1186390750424,67.57682037353516,-0.007778265575854926
8497,2013-11-20,69.40298461914061,70.35118865966797,69.19227600097656,70.15803527832031,3275536.0,-0.008280078611198172,1.0307620320855615,-0.9450534759358467,79.04622335743096,63.444714830131225,-2.1621829622238096,-2.7302895386918067,-4.477569013168136,-5.451527003485744,23.767113799423697,1.1589126586914062,0.7903591763539737,2.4969261169433423,0.17578345472993817,4.8180687791567465,1.3363547858366331,3.6574974480500515,-3.295391981201263,64.6310668877829,-5.1423757526932405,1.160571331106702,11,-1.0755043029785014,-2.1685695648193217,-6.264266014099107,-5.877962112426744,1.7822647094726705,2,0.004807081356628551,-1.2153743315507854,69.98244476318361,-1.5454437729588815,67.91922760009766,1.8333285056339252,67.89289093017578,0.004807081356628551
8498,2013-11-21,70.04389953613281,70.12291717529297,69.47322082519531,69.64003753662111,2192575.0,0.009234688111892098,1.3125093348178523,-0.5348806660873142,80.3256401851634,65.78774650888191,-2.4480568392375943,-3.234884977653124,-5.065515164298901,-6.018313475918717,24.22288217672332,0.719932556152358,0.8629437068417758,2.9460060119628935,0.2622059233370493,5.629806100588738,1.6041059676499714,4.287906056275816,-3.4847309569092744,83.03350631189308,10.713042186505305,1.341900044312921,11,-1.7032508850097656,-2.576824188232422,-6.707639694213867,-6.518877029418945,0.8955230712890625,3,0.0023814933653887316,1.0307620320855615,69.40298461914061,-1.2153743315507854,69.98244476318361,-1.5454437729588815,67.91922760009766,0.0023814933653887316
8499,2013-11-22,70.24582672119139,70.27217102050781,69.85074615478516,69.92976379394531,1765906.0,0.0028828661224724605,1.2856847288601991,0.782601303485399,80.40537128698293,68.90478023323297,-2.346164916383046,-3.294563865309456,-5.208487706339369,-6.14642839697332,24.957608227445586,0.42142486572265625,0.9372682320824168,2.9503917694091655,-0.04776938628259586,5.948552925100927,1.4513111915632777,4.449472347255053,-3.28023979481209,86.96965387937342,12.575165737893741,1.4990805778458818,11,-1.9051780700683452,-2.5504798889160014,-6.8305492401122905,-6.720804214477525,-0.13169097900389204,4,-0.000874853010031762,1.3125093348178523,70.04389953613281,1.0307620320855615,69.40298461914061,-1.2153743315507854,69.98244476318361,-0.000874853010031762
8500,2013-11-25,70.3424072265625,70.5882339477539,70.18437194824219,70.23705291748047,1921721.0,0.001374893141402378,-2.833230746949564,0.3333333333333483,80.69238993594213,71.77626900458719,-2.059199242497371,-3.2500718141882317,-5.244058872902045,-6.17503514576255,25.513512301096586,0.40386199951171875,1.0996601883292527,2.851625442504883,-0.4083036050077311,6.111554490017497,1.2216609187485687,4.481589966261197,-3.011043787743006,85.18536398929847,11.183576309825284,1.62996452375631,11,-2.001758575439453,-2.6470603942871094,-6.850307464599609,-6.817384719848633,0.535552978515625,0,0.0012480585514842435,1.2856847288601991,70.24582672119139,1.3125093348178523,70.04389953613281,1.0307620320855615,69.40298461914061,0.0012480585514842435
8501,2013-11-26,70.50921630859375,73.59086608886719,70.06145477294922,73.02897644042969,2641911.0,0.002371387170387651,-1.0668337622417614,-23.91701064523137,80.35228150492622,74.28895918989221,-1.7816156630143354,-3.3129127347405074,-5.348360478588063,-6.275294510301663,26.06892395365154,3.5294113159179688,1.2341882716116146,2.8445980072021513,-0.673039712348313,6.3622357267526155,1.0857791474269192,4.603416866977383,-2.8486540085780803,29.940055365530448,-40.3966381520605,1.7588188597752332,11,-0.1273040771484375,-1.3301124572753906,-6.962244033813477,-6.984193801879883,-0.4389801025390625,1,0.0054788123158904245,-2.833230746949564,70.3424072265625,1.2856847288601991,70.24582672119139,1.3125093348178523,70.04389953613281,0.0054788123158904245
8502,2013-11-27,70.52677917480469,70.69358825683594,70.20193481445311,70.50044250488281,1211213.0,0.00024908610718443747,1.7317507418398417,-0.010452054379749902,86.23184572836172,77.17871285932364,-1.4138292976420672,-3.0709673845321674,-5.318339338794402,-6.226511163433656,28.6764480745228,0.4916534423828267,1.463718547905529,2.597454833984372,-0.946304155642494,6.141213823611238,0.8255753391709391,4.369334328797805,-2.154580420126834,25.58642821673942,-47.1469401523801,1.7718794948134335,11,-0.12730789184570312,-1.3476753234863281,-6.4310808181762695,-6.650571823120103,0.39508056640625,2,0.004854995940106965,-1.0668337622417614,70.50921630859375,-2.833230746949564,70.3424072265625,1.2856847288601991,70.24582672119139,0.004854995940106965
8503,2013-11-29,70.25460815429689,70.80772399902344,70.21949005126953,70.39508056640625,951065.0,-0.00385911597966504,-4.583387645738287,-5.333719582849982,80.70437154833957,79.33387532836836,-0.8067017034180992,-2.586355338874611,-4.999067559265939,-5.898856247005611,31.435838972817855,0.5882339477539062,1.701099425919395,2.1062320709228715,-1.4440901117880003,5.656554253633743,0.3310709795674427,3.8813931622783002,-1.2561693195163173,10.798102911928577,-58.97481005492331,1.7751610913554325,11,0.40386199951170454,-1.0755043029785298,-6.025020599365234,-6.378400802612305,0.28972625732420454,4,0.013246692263551907,1.7317507418398417,70.52677917480469,-1.0668337622417614,70.50921630859375,-2.833230746949564,70.3424072265625,0.013246692263551907
8504,2013-12-02,69.85952758789061,70.35118865966797,69.74539184570311,70.19315338134766,1557583.0,-0.005623553768011602,-1.1562546674088676,2.375027156202818,78.30605643896062,81.64026265978342,-0.11545825531594289,-1.9992074221839715,-4.553430085965573,-5.451427715363977,33.91059012401817,0.605796813964858,1.8834646850834815,1.5241451263427592,-1.9697475607992203,5.018037813484739,-0.22280121722823765,3.271091469913756,-0.3099974826196501,2.9680537424062554,-65.09962550143547,1.746946343570991,12,1.2993812561035298,-0.6804237365722514,-5.428008079528794,-5.983320236206026,0.9306411743164205,0,0.015458092214732488,-4.583387645738287,70.25460815429689,1.7317507418398417,70.52677917480469,-1.0668337622417614,70.50921630859375,0.015458092214732488
8505,2013-12-03,70.53556060791016,70.95697784423828,69.97366333007811,70.5443344116211,3243075.0,0.009677033947431468,1.3578968551618495,0.026298337487707265,80.9651112268203,80.78103235699199,-0.42614969890796317,-2.467783613999046,-5.133213517877351,-6.092519170855212,36.24629157959618,1.0974502563476705,2.047517214706062,1.9881500244140682,-1.4990628981087468,5.475362946936883,0.24454356315266068,3.7317564856754757,3.0553054809570312,20.548018586048062,-48.65718445889583,1.743606461261411,12,0.8560104370117188,-1.3564567565917969,-6.095261573791504,-6.659353256225572,0.0087738037109375,1,-0.005974644024809739,-1.1562546674088676,69.85952758789061,-4.583387645738287,70.25460815429689,1.7317507418398417,70.52677917480469,-0.005974644024809739
8506,2013-12-04,69.64881134033203,70.35996246337889,69.13081359863281,70.14047241210939,2120249.0,-0.01257166257609188,1.6415097433207313,56.03739130434945,68.60459372130023,79.6208512863108,0.4562793685804394,-1.3880587212887292,-4.1534395793177055,-5.160910537227068,38.53624181769668,1.4047470092773438,2.1754001605553697,0.9337100982666016,-2.4173439431643686,4.284764139697572,-0.7418169224488764,2.6092371189820796,3.86971069335938,28.36534243542127,-35.88843299421201,1.6755270207154833,12,1.7120285034179688,-0.4697074890136719,-4.945124626159668,-5.627740859985337,-0.24582672119142046,2,0.01764780821226042,1.3578968551618495,70.53556060791016,-1.1562546674088676,69.85952758789061,-4.583387645738287,70.25460815429689,0.01764780821226042
8507,2013-12-05,68.94644165039061,69.82440948486328,68.83230590820311,69.315185546875,2527327.0,-0.010084446186875429,-2.323544446148231,0.7499961206027104,59.72565187476613,77.33196369626664,1.2148303899268598,-0.5259576536242321,-3.3521183395479426,-4.416469201613154,40.50730837282966,0.9921035766601705,2.3375230281847905,0.11281547546384729,-3.0837939889297843,3.309424939857479,-1.4854892567329756,1.7111202076606702,4.396572045898452,5.371923083828537,-54.62739058937671,1.5983047321968182,12,2.2651443481445455,0.23266220092774859,-3.8718166351318217,-4.670763015747056,1.2467117309570455,3,0.016299529442905136,1.6415097433207313,69.64881134033203,1.3578968551618495,70.53556060791016,-1.1562546674088676,69.85952758789061,0.016299529442905136
8508,2013-12-06,69.93854522705078,70.03511810302734,69.47322082519531,69.75417327880861,2130727.0,0.014389481935715764,1.9767996443151046,-0.4999999999999422,63.25366476722233,75.42621852740434,0.23044437855645583,-1.2845109177748526,-4.243023338861406,-5.360585347032114,42.336423661688514,1.088676452636733,2.1350730008748826,0.9148399353027372,-2.0503345657167387,3.880014436322213,-0.5677473152070007,2.397427185812475,3.1338260019531248,52.06635904985938,-3.3081554165974225,1.4825872505097382,12,1.273040771484375,-0.6540870666503906,-4.749784469604492,-5.662866592407227,0.37752532958982954,4,0.014059693563369002,-2.323544446148231,68.94644165039061,1.6415097433207313,69.64881134033203,1.3578968551618495,70.53556060791016,0.014059693563369002
8509,2013-12-09,69.36786651611328,70.03511810302734,68.97278594970703,69.97366333007811,2705581.0,-0.008159716635295022,1.9156659302922114,-3.2857320201938367,58.76724118824743,72.99009088877162,0.7414599724111071,-0.5337564436923685,-3.5655015569277566,-4.751759756421052,44.04202850401383,1.0623321533203125,2.0332981514430486,0.21246681213378338,-2.551662932283847,2.9765965565514136,-1.1695980600750318,1.5945316843425985,3.4501007936425765,25.206743630716698,-25.18599143531033,1.3820648722088154,12,1.843719482421875,0.23704910278320312,-4.179105758666992,-5.092187881469727,0.7023696899414062,0,0.016959839686500056,1.9767996443151046,69.93854522705078,-2.323544446148231,68.94644165039061,1.6415097433207313,69.64881134033203,0.016959839686500056
8510,2013-12-10,68.92888641357422,69.40298461914061,68.79718780517578,69.23617553710939,2278456.0,-0.006328291824242438,-1.1230464833357345,0.5072478369835246,42.06349571254513,68.73578135628483,1.0715287638635829,0.1005330111027547,-3.017481769031022,-4.277639312303421,45.75510483720658,0.6057968139648295,1.8429182023975983,-0.34723320007324787,-2.8214110766180625,2.1269446764715667,-1.5843221383456552,0.8898557381991594,3.6499412120884784,8.427229588548965,-35.918582377517836,1.2370889382724106,12,0.9481964111328125,0.6760292053222656,-3.7401256561279297,-4.653207778930664,1.2818222045898438,1,0.0270029365840192,1.9156659302922114,69.36786651611328,1.9767996443151046,69.93854522705078,-2.323544446148231,68.94644165039061,0.0270029365840192
8511,2013-12-11,67.98068237304689,68.96400451660156,67.79631042480469,68.74451446533203,3309251.0,-0.013756265186675054,-1.0620145639243106,2.4857114482209077,39.84963716035538,63.58220262650635,1.8141145989380476,1.2300434906592272,-1.9627813543480812,-3.3033770905648936,47.30214867168235,1.167694091796875,1.5998071642958394,-1.3705028533935462,-3.562403963179264,0.8213982563921718,-2.4664534082864122,-0.2745522985006801,4.295614066976853,8.235274071802847,-32.158897179818,1.0959505548928594,12,1.3959617614745952,1.6242332458495952,-2.7919216156006,-3.7050037384033345,2.5373153686523295,2,0.037711478453629654,-1.1230464833357345,68.92888641357422,1.9156659302922114,69.36786651611328,1.9767996443151046,69.93854522705078,0.037711478453629654
8512,2013-12-12,67.73485565185547,68.26163482666016,67.69095611572266,67.78753662109375,3402421.0,-0.003616126120100316,-7.124694509314072,0.06896930591208415,32.53655108265539,58.23022257476366,1.8129050077297535,1.6066472641782354,-1.6071564682449377,-3.023264691823897,48.376201373325834,0.5706787109375,1.3196639997160844,-1.6470584869384766,-3.7213487787832094,0.42723180490625623,-2.684203632860843,-0.6099133410161102,4.093442186646371,1.8727176863441972,-31.75938653854459,1.0371451459223635,12,1.589111328125,2.0763816833496094,-2.5460948944091797,-3.459177017211914,2.8358230590820312,3,0.02462733479287249,-1.0620145639243106,67.98068237304689,-1.1230464833357345,68.92888641357422,1.9156659302922114,69.36786651611328,0.02462733479287249
8513,2013-12-13,67.62071990966797,68.27919006347656,67.58560180664061,68.1826171875,1884817.0,-0.001685037062367667,-1.1944360630015756,10.666039102099928,29.878950199995657,52.84943299265644,1.6920723781537106,1.8174205767522267,-1.3562456855835876,-2.871373892610862,48.77523300303201,0.6935882568359517,1.0099937607116658,-1.7633892059326115,-3.829714511414892,0.3029360995496688,-2.7965518586737517,-0.7302265531914713,3.711096922100367,1.4336750108239928,-24.400209056875592,1.0331626527411368,12,1.6505699157714844,2.1905174255371094,-2.4319591522216797,-3.345041275024414,2.010536193847642,4,0.038042089393844236,-7.124694509314072,67.73485565185547,-1.0620145639243106,67.98068237304689,-1.1230464833357345,68.92888641357422,0.038042089393844236
8514,2013-12-16,68.05970001220703,68.45478820800781,67.76997375488281,68.0684814453125,1548129.0,0.006491798713847974,-1.328374469851234,0.01562818232426781,33.3759677474918,47.56175038384215,1.0850416781338623,1.4667807605219565,-1.6624172921017077,-3.2689620430252972,49.24305829032589,0.8340682983398438,0.6573708533198896,-1.33274955749512,-3.3749368681722416,0.7094377531820015,-2.353843212833681,-0.31165590215655925,2.7476467160434197,26.086865260613358,7.439964163141575,1.0210936553385612,12,0.9130821228027202,1.7515373229980469,-2.870939254760742,-3.7840213775634766,-0.482879638671875,0,0.033152813545003657,-1.1944360630015756,67.62071990966797,-7.124694509314072,67.73485565185547,-1.0620145639243106,67.98068237304689,0.033152813545003657
8515,2013-12-17,67.82265472412111,68.05970001220703,67.26953125,67.42756652832031,1950082.0,-0.003482902334911997,-1.2222007659875769,-44.99131190269493,30.632985188729805,43.342682769112116,1.0021818432228713,1.7878859314364917,-1.2784278425763347,-2.9958287245803064,49.325944235453306,0.7901687622070312,0.349420776521697,-1.5649662017822124,-3.6222213672853485,0.4922889637209238,-2.5935937845337804,-0.5363386190306443,2.5336477151039674,32.64279732370479,14.787238059539177,1.0286275827515687,12,0.8296699523925639,2.0017509460449077,-2.633893966674819,-3.5469760894775533,-0.6584777832031392,1,0.033139096236736165,-1.328374469851234,68.05970001220703,-1.1944360630015756,67.62071990966797,-7.124694509314072,67.73485565185547,0.033139096236736165
8516,2013-12-18,69.43810272216797,69.49078369140625,67.70851898193361,68.23529052734375,3256287.0,0.023818707843536124,1.7248126439797993,3.0444144057158313,43.621389611306874,41.55332029539443,-0.72225078700815,0.13656815765006058,-2.703053490688575,-4.560101515494125,48.34815608537372,1.782264709472642,0.10229373248724016,0.07769889831543253,-1.960738944090565,2.11613674072143,-0.9415200228875591,1.0969178195184242,0.42431632678109565,97.62832138048526,77.41493836863948,1.0192189212029954,12,-0.7857780456542969,0.3863029479980469,-4.3042144775390625,-5.162424087524414,-1.8086013793945312,2,0.011126540986976519,-1.2222007659875769,67.82265472412111,-1.328374469851234,68.05970001220703,-1.1944360630015756,67.62071990966797,0.011126540986976519
8517,2013-12-19,69.73661041259766,70.10535430908203,69.24494934082031,69.66637420654297,2828365.0,0.004298903321481307,1.130442996127326,0.058393327201801404,46.97436263084945,39.74450894690854,-1.0022869403008485,-0.14299501251488778,-2.804467936892138,-4.805739447206832,47.44987699655958,0.8604049682617188,-0.251155194645861,0.35952529907225994,-1.6858283541577066,2.4048789523022265,-0.6631515275427233,1.3822021256872432,-2.4670791625976562,86.99693567610177,62.88302110737068,1.0226768266149862,12,-1.0491676330566406,0.08779525756835938,-4.550045013427734,-5.460931777954102,-2.546089172363267,3,0.011204836662958906,1.7248126439797993,69.43810272216797,-1.2222007659875769,67.82265472412111,-1.328374469851234,68.05970001220703,0.011204836662958906
8518,2013-12-20,70.21070861816406,70.44776153564453,69.34152984619139,69.72782897949219,4040375.0,0.006798411949783478,1.3119090517722765,6.87508146860743,52.032495195840234,38.99620383664107,-1.6022080912913879,-0.636594052137923,-3.1152049030953464,-5.222973341464467,46.57330786681122,1.1062316894531392,-0.44904531828659344,0.8252830505371094,-1.2328400265461141,2.883406127620333,-0.20377848800450238,1.8543445890787211,-2.884460906982426,92.54135489957439,63.03645778309887,1.0290615385416146,12,-1.3520622253417969,0.17120361328125,-4.844160079956055,-5.935029983520508,-2.3441619873046733,4,0.005126997004561096,1.130442996127326,69.73661041259766,1.7248126439797993,69.43810272216797,-1.2222007659875769,67.82265472412111,0.005126997004561096
8519,2013-12-23,70.18437194824219,70.5882339477539,69.99121856689453,70.50921630859375,1624442.0,-0.00037510901741644176,1.472729570877836,-0.6727232509637869,47.802176289993746,39.633835011913135,-1.618022304002153,-0.6483381153277321,-2.942257475404986,-5.135983732211969,45.6039246976917,0.597015380859375,-0.52879776108594,0.8020191192626953,-1.2508721251504795,2.85491036367587,-0.2244265029438992,1.8284647414692898,-2.733263684082033,87.83072675400987,54.83026732137775,1.0264456222065879,12,-1.2554893493652344,0.21509933471679688,-4.291045188903809,-5.570676803588853,-2.9323959350585795,0,-0.007880897547027588,1.3119090517722765,70.21070861816406,1.130442996127326,69.73661041259766,1.7248126439797993,69.43810272216797,-0.007880897547027588
8520,2013-12-24,70.4301986694336,70.49166107177734,69.8858642578125,70.04389953613281,682944.0,0.0035025848970009488,1.3792943291632331,-1.189182206773451,55.316615240223086,41.35238813189845,-1.819871063817473,-0.9351986117372064,-3.045500354164531,-5.315327284783365,44.38104956727732,0.6057968139648438,-0.7251033914169938,1.0434562683105497,-1.0184341664609633,3.1053467030820627,0.012511050924786105,2.0744014856963133,-2.790862864257818,94.51212081070338,58.408586877877546,1.0309452173857567,12,-1.5013160705566406,0.0,-4.402982711791992,-5.7506561279296875,-5.390693664550781,1,-0.040513563071018166,1.472729570877836,70.18437194824219,1.3119090517722765,70.21070861816406,1.130442996127326,69.73661041259766,-0.040513563071018166
8521,2013-12-26,70.89552307128906,71.0008773803711,70.35118865966797,70.63213348388672,996967.0,0.006606887537538908,1.7407347805796496,0.6818280568009006,63.70373708049852,44.815408798325464,-2.0430968796013502,-1.4441397748240092,-3.3446100928834994,-5.711068097050756,42.13943338950345,0.649688720703125,-0.8382182555106397,1.4894653320312443,-0.6233089765736679,3.6022396406361565,0.4330781777287882,2.5458524863337004,-3.079253377558601,94.00007820884369,51.77813775534169,1.0563871543024572,12,-1.7603187561035156,-0.46532440185546875,-4.444687843322754,-6.097454071044922,-5.092185974121094,3,-0.052631618594858764,1.3792943291632331,70.4301986694336,1.472729570877836,70.18437194824219,1.3119090517722765,70.21070861816406,-0.052631618594858764
8522,2013-12-27,70.86918640136719,71.23793029785156,70.72870635986328,71.07989501953125,823497.0,-0.00037148565637057374,-1.0714108373161195,-0.7999884135214205,57.57144648326019,47.8923528297993,-1.704662773179109,-1.4659980222315738,-3.1885630120632698,-5.623566455048717,39.82575805116969,0.5092239379882812,-0.7624913525387882,1.4460083007812443,-0.7101085491955672,3.602125150758056,0.36794987579283145,2.524066725769657,-2.7981480927054747,80.55558908132696,37.94393778339301,1.0780584249884084,12,-1.6154556274414062,-0.43898773193359375,-3.20676326751709,-4.868309020996094,-6.31256103515625,4,-0.04571359180343648,1.7407347805796496,70.89552307128906,1.3792943291632331,70.4301986694336,1.472729570877836,70.18437194824219,-0.04571359180343648
8523,2013-12-30,71.18524932861328,71.20281219482422,70.684814453125,70.95697784423828,818599.0,0.004459807474803901,2.9332058857606302,-1.0833514374683177,65.42478242851229,51.45333223880157,-1.633727530799078,-1.8011085922841659,-3.3787577136082234,-5.872500869633001,37.33495837553732,0.5179977416992188,-0.5717599701706177,1.7155391693115263,-0.5533489801314317,3.9844273187544843,0.5810950945900544,2.849983244032998,-2.797521821032589,96.10366892753558,49.17165977507645,1.1344440747214768,12,-1.9315185546875,-0.7550506591796875,-3.404301643371582,-5.1843719482421875,-6.040382385253892,0,-0.05611735754324587,-1.0714108373161195,70.86918640136719,1.7407347805796496,70.89552307128906,1.3792943291632331,70.4301986694336,-0.05611735754324587
8524,2013-12-31,70.93942260742188,71.59789276123047,70.80772399902344,71.32572174072266,1258139.0,-0.0034533379247797535,-1.432424815341076,-1.692279411764706,67.64259690457038,55.56551131833941,-1.0465053519646261,-1.5496837878503271,-3.0104377192560605,-5.565200135388437,35.49647888267992,0.7901687622070312,-0.2908318605200009,1.415717697143549,-0.9418944849106907,3.7733298791977887,0.23691160611643625,2.5945237881706618,-2.266674820814103,61.538598656856756,9.333809986567523,1.1788060910271168,12,-1.2862167358398438,-0.5092239379882812,-3.0355606079101562,-4.938545227050781,-5.1887664794921875,1,-0.04331690142965716,2.9332058857606302,71.18524932861328,-1.0714108373161195,70.86918640136719,1.7407347805796496,70.89552307128906,-0.04331690142965716
8525,2014-01-02,70.1141357421875,70.63213348388672,69.69271087646484,70.38630676269531,2239160.0,-0.011633684556491275,1.459786647488913,0.7045602670195327,69.13396429881261,58.400241839173376,0.15423000862881509,-0.7985288032679421,-2.084156841457798,-4.68429637156099,32.856324324713135,1.2467117309570312,0.02494195963086554,0.6115020751953182,-1.7153647530649891,2.9383689034556255,-0.5519313389348355,1.7749354893254718,-1.0903705586250112,22.119928238478913,-34.174179565755544,1.1634334141301552,1,0.3072853088378906,0.31606292724609375,-2.0961380004882812,-4.113258361816406,-4.749778747558608,3,-0.040821436343851825,-1.432424815341076,70.93942260742188,2.9332058857606302,71.18524932861328,-1.0714108373161195,70.86918640136719,-0.040821436343851825
8526,2014-01-03,70.87796020507812,71.43985748291016,70.23705291748047,70.42142486572266,2218886.0,0.010894015233949839,-1.9149032550313856,-1.677384089252677,75.79257901373244,61.602265881715944,-0.42898396098875935,-1.5447470270331678,-2.757257015896869,-5.39226401681799,31.407103292499507,1.3257217407226562,0.3323255549581603,1.3138690948486271,-1.092813868146905,3.7205520578441593,0.11052761335085393,2.5172105763464003,-1.5452997121954724,62.21187268737286,-0.9262632701407512,1.2033414814977679,1,-0.4082489013671875,-0.44776153564453125,-2.8599624633789062,-4.877082824707031,-5.329231262207017,4,-0.08237335249635203,1.459786647488913,70.1141357421875,-1.432424815341076,70.93942260742188,2.9332058857606302,71.18524932861328,-0.08237335249635203
8527,2014-01-06,70.07023620605469,71.08867645263672,69.70149230957031,70.7726058959961,1748365.0,-0.011395982569001317,1.0789402973981945,-1.5384782499707548,68.0466354968934,63.381614804055175,0.48169731046448305,-0.6835609016337401,-1.8567007461945764,-4.535476532697302,30.047562156793695,1.3871841430664062,0.6917825061033653,0.44995536804199787,-1.9484708700695137,2.8483816061535094,-0.7492577510137579,1.6491684870977537,-0.46574784097029465,19.81571064729533,-49.01559519845031,1.199213119055758,1,0.5750656127929688,-0.6365242004394531,-0.28972816467285156,-2.585601806640625,-3.7137832641601562,0,-0.06089460147300063,-1.9149032550313856,70.87796020507812,1.459786647488913,70.1141357421875,-1.432424815341076,70.93942260742188,-0.06089460147300063
8528,2014-01-07,70.92185974121094,71.132568359375,70.14047241210939,70.21949005126953,1567492.0,0.012153855634964517,-1.3061139436932376,-1.0,69.87811869782749,65.83449729381448,-0.28881263324628037,-1.5365178905773007,-2.6121732032031986,-5.328240597001496,28.52338172012907,1.0623321533203125,0.8746432254696828,1.25241317749024,-1.2128657131757734,3.7176920681562535,0.019773732157233326,2.485052622823247,-1.220367431640625,64.51609027855643,-9.32048991241642,1.232639445333009,1,-0.27655792236328125,-1.4881477355957031,-1.1325721740722656,-3.437225341796875,-4.0122909545898295,1,-0.08974996423142756,1.0789402973981945,70.07023620605469,-1.9149032550313856,70.87796020507812,1.459786647488913,70.1141357421875,-0.08974996423142756
8529,2014-01-08,70.5443344116211,70.8867416381836,70.15803527832031,70.50044250488281,2130044.0,-0.005323116609849299,1.0,0.062491174330063765,68.54067831141448,67.30383763505797,0.16220016211595123,-1.1239615170026411,-2.1437317054017058,-4.878453634474781,27.553928944246703,0.763824462890625,1.003668854046225,0.8160644531249943,-1.6749245462995646,3.307053452549553,-0.4294300465872851,2.0615589528372738,-0.8428421020507812,48.74367909450573,-29.051825574743226,1.245494499712283,1,0.1009674072265625,-1.1106224060058594,-0.6255474090576172,-3.0597000122070312,-3.5820846557617045,2,-0.07654005829520205,-1.3061139436932376,70.92185974121094,1.0789402973981945,70.07023620605469,-1.9149032550313856,70.87796020507812,-0.07654005829520205
8530,2014-01-09,70.79016876220703,72.87094116210938,70.7023696899414,72.87094116210938,1645513.0,0.0034848206115534186,1.084390846658429,-47.40674430731792,61.32357338744923,67.03937500249694,-0.030399431503383312,-1.2893070478149866,-2.29844731524247,-5.053788435725352,27.184412718012396,2.3266067504882812,1.0573281141901845,0.968834686279294,-1.5354467358507407,3.4731161084093287,-0.2833060247857304,2.2209753973443185,-0.8611083984374943,34.34907781409926,-39.246614397244414,1.2521407110650202,1,0.4916572570800781,-0.7199325561523438,-0.6211624145507812,-3.3055343627929688,-3.6347732543945312,3,-0.07118944229679258,1.0,70.5443344116211,-1.3061139436932376,70.92185974121094,1.0789402973981945,70.07023620605469,-0.07118944229679258
8531,2014-01-10,70.5443344116211,71.21158599853516,70.20193481445311,71.16769409179688,1679228.0,-0.0034727188094680894,1.8395146495585684,0.29958090572762175,56.82491548631149,66.95642711394709,0.1792276855856585,-0.8870417720384296,-1.981718704240194,-4.7383085396593,27.75417039222477,1.0096511840820455,1.1566842176982988,0.5948177337646428,-1.7714089338122534,2.961044401341539,-0.5882956000238124,1.777931067553098,2.3266067504882812,26.592702430757825,-43.43620319494555,1.1831133337884503,1,0.7374916076660156,-0.47409820556640625,-0.25899696350097656,-3.0597000122070312,-3.68743896484375,4,-0.07342868084582677,1.084390846658429,70.79016876220703,1.0,70.5443344116211,-1.3061139436932376,70.92185974121094,-0.07342868084582677
8532,2014-01-13,69.40298461914061,70.52677917480469,69.21861267089844,70.48287963867188,2377663.0,-0.01617918436682375,1.2405979667041267,1.7323786793954086,43.8666762448555,64.56108198242967,1.2189057745960383,0.40653081107218725,-0.7232528502003248,-3.5394111963516224,28.118587946680783,1.3257217407226562,1.1427107628825866,-0.629938507080098,-2.774710715311784,1.5148337011515878,-1.7023246111959338,0.44244759703573777,3.467956542968764,5.048065875943277,-59.56650931277909,1.0723861041158407,1,1.6417922973632955,0.6672515869140767,0.8669872283935689,-1.9183502197265483,-2.2300262451171733,0,-0.055534436990286706,1.8395146495585684,70.5443344116211,1.084390846658429,70.79016876220703,1.0,70.5443344116211,-0.055534436990286706
8533,2014-01-14,70.19315338134766,70.26338958740234,69.30641174316406,69.63125610351561,1830487.0,0.011385227401144338,1.7249975559683253,-0.520325835076025,50.059749436507275,62.60743226375599,0.30531592357453974,-0.1908197459909644,-1.4053708058356165,-4.259703905793117,28.619509386029367,0.9569778442382812,1.0362650603480716,0.03160858154296875,-1.787952143242535,1.8511693063284724,-0.8781717808497831,0.9413889439357206,2.531694641113276,26.682723440522395,-33.54955055706152,0.9097803623927527,1,0.85162353515625,-0.12291717529296875,0.0021915435791015625,-2.7085189819335938,-3.2923660278320455,1,-0.0546591833338641,1.2405979667041267,69.40298461914061,1.8395146495585684,70.5443344116211,1.084390846658429,70.79016876220703,-0.0546591833338641
8534,2014-01-15,70.31607055664061,70.79894256591797,69.98244476318361,70.23705291748047,2306589.0,0.0017511277008053217,-1.7760988832830522,0.14062648508462947,49.2102559554165,60.393686892267525,0.09462867273484221,-0.14337913073110542,-1.4245060351182985,-4.319872190420497,29.13561195643378,0.8164978027343608,0.992075583991948,0.041707229614246444,-1.4854416201811773,1.5688560794096702,-0.7218671952834654,0.8052816545119583,2.2685280517578263,30.048170321566797,-24.780182125528082,0.763574424897709,1,0.7287063598632955,-0.2458343505859233,-0.06804847717283735,-2.8314361572265483,-2.8885040283202983,2,-0.04844556504726061,1.7249975559683253,70.19315338134766,1.2405979667041267,69.40298461914061,1.8395146495585684,70.5443344116211,-0.04844556504726061
8535,2014-01-16,70.07023620605469,70.46531677246094,69.98244476318361,70.27217102050781,1196178.0,-0.003496133225873277,-1.5581423547958007,-2.555566283673338,44.11026777449881,56.873430087908226,0.37278313561746756,0.2945749271486875,-1.0812675153757567,-4.009838480897912,30.248833402340942,0.48287200927732954,0.8556893226325712,-0.31650619506835653,-1.3276112525344956,0.6945988623977826,-0.8220587238014332,0.18904633366472012,2.379722964843751,42.731306201980686,-6.847054160562436,0.5055525287330729,1,0.9745407104492188,0.0,0.3380146026611328,-2.585601806640625,-2.4582977294921875,3,-0.04435530145860622,-1.7760988832830522,70.31607055664061,1.7249975559683253,70.19315338134766,1.2405979667041267,69.40298461914061,-0.04435530145860622
8536,2014-01-17,70.21070861816406,70.53556060791016,69.74539184570311,69.81562805175781,3122113.0,0.0020047372424476517,-1.9508519003930813,-1.9564757442949978,45.37604337437183,54.35447540762806,0.1427154716640473,0.2265682584878732,-1.1206951936625842,-4.081138298983632,30.284897711643623,0.7901687622070455,0.7187927056574779,-0.21466407775878338,-1.1274168240780256,0.6980886685604588,-0.6710404509183974,0.2417122954008306,2.10999669273437,62.7777750957096,16.41070610412845,0.4563763731596194,1,0.8340682983398438,-0.140472412109375,-0.4697093963623047,-2.72607421875,-2.238800048828125,4,-0.043516340605073034,-1.5581423547958007,70.07023620605469,-1.7760988832830522,70.31607055664061,1.7249975559683253,70.19315338134766,-0.043516340605073034
8537,2014-01-21,70.51799774169922,70.93942260742188,70.07023620605469,70.60579681396484,1649386.0,0.004376670305470398,1.302326051371178,-0.2222308048818168,45.3086512466206,51.62453457971618,-0.10547059157595129,-0.020216278479097127,-1.3303426104672411,-4.301485434923194,30.04351978775135,0.8691864013671875,0.6382748136550731,0.053555679321291905,-0.8000393305119502,0.907150689154534,-0.37324182559532915,0.48035318423791296,1.6786238635992135,74.19338260715188,32.70829370837504,0.4267975049166238,1,0.5267791748046875,-0.44776153564453125,-1.0272178649902344,-3.0333633422851562,-2.2827072143554688,1,-0.05191727519451339,-1.9508519003930813,70.21070861816406,-1.5581423547958007,70.07023620605469,-1.7760988832830522,70.31607055664061,-0.05191727519451339
8538,2014-01-22,70.5706787109375,70.86918640136719,70.27217102050781,70.59701538085938,1485712.0,0.0007470570765670814,1.0922994652406417,0.299965241571081,47.33503601660336,49.26835210251495,-0.23826099292509184,-0.0469538006173309,-1.2686047491255863,-4.266035427070079,29.587806842723264,0.597015380859375,0.4332779531874422,0.08823814392090412,-0.7579785429312125,0.9344548307730207,-0.33487019950514707,0.5113464873469553,1.5068225369849273,69.11772223074207,28.923006130435795,0.4231083434260549,1,0.47409820556640625,-0.5004425048828125,-1.0030765533447266,-3.0860443115234375,-2.2827072143554688,2,-0.048146346315179556,1.302326051371178,70.51799774169922,-1.9508519003930813,70.21070861816406,-1.5581423547958007,70.07023620605469,-0.048146346315179556
8539,2014-01-23,69.63125610351561,72.43196105957031,69.23617553710939,71.9315185546875,1633098.0,-0.013311797825692362,-1.0681860823368026,87.34067207416045,46.56680017878753,47.62871063488588,0.6235987571658228,0.8947820371536039,-0.24256695021718144,-3.2480965007789706,29.37037226607997,3.1957855224609233,0.30104453707238576,-0.8235286712646683,-1.7436849472115483,0.09662760468221165,-1.2836068092381083,-0.36345053329122834,-0.4126434326171733,12.362549477412637,-28.874341323527638,0.46007813797343666,1,1.1940307617187642,0.4389801025390767,-0.08999252319334516,-2.1466217041015483,-2.3178253173827983,3,-0.03921326287638438,1.0922994652406417,70.5706787109375,1.302326051371178,70.51799774169922,-1.9508519003930813,70.21070861816406,-0.03921326287638438
8540,2014-01-24,67.57682037353516,69.20105743408203,67.56803894042969,69.19227600097656,2400898.0,-0.02950450480063549,1.0,0.7022918739635114,30.16883806157516,44.66692425435962,2.4298062419753563,2.87172405823506,1.8834729691445489,-1.1243312063900248,28.684515436134628,2.0632171630859233,0.01639399998391866,-2.735295486450198,-4.317881790810944,-1.1527091820894526,-3.526588638630571,-1.9440023342698254,4.855140686035156,0.18054222272416412,-36.81675973870407,0.7912931521803718,1,2.4231796264648438,2.4934158325195312,1.8151893615722656,-0.09218597412109375,1.2993850708007812,4,-0.0022086544526633833,-1.0681860823368026,69.63125610351561,1.0922994652406417,70.5706787109375,1.302326051371178,70.51799774169922,-0.0022086544526633833
8541,2014-01-27,67.16417694091797,68.0684814453125,67.03248596191406,67.03248596191406,1976279.0,-0.006106286598515198,-14.73373500955912,-0.08151940342210531,31.67225300079008,43.31198833835235,2.5843199695039942,3.152101219706509,2.3655340963092897,-0.6475584936553389,27.488779573852952,1.0359954833984375,-0.26298783338505416,-2.961371612548831,-5.052443383463853,-0.870299841633809,-4.006907498006342,-1.91583572709132,5.267784118652344,2.43895891030351,-35.21435021142331,1.0455358854575134,1,2.5680465698242188,2.78753662109375,2.074188232421875,0.32045745849609375,1.0711135864257812,0,0.006666671967683113,1.0,67.57682037353516,-1.0681860823368026,69.63125610351561,1.0922994652406417,70.5706787109375,0.006666671967683113
8542,2014-01-28,67.62950134277344,67.77875518798828,66.90956878662111,67.05882263183594,1775929.0,0.006928163539691612,-1.0000000000000326,4.333468512832397,28.17240088618223,40.88006072164957,2.057320391713901,2.56303123124421,1.9558042231206372,-1.0543686209811085,26.05130786286194,0.8691864013671733,-0.4858528317106021,-2.3340629577636776,-4.670152219443509,0.002026303916153438,-3.502107588603593,-1.166018326923762,4.586480712890619,13.03660661121151,-20.34221703924895,1.1680446308399137,1,2.0412635803222656,2.260753631591797,1.6088638305664062,-0.144866943359375,0.877960205078125,1,0.005062986119430901,-14.73373500955912,67.16417694091797,1.0,67.57682037353516,-1.0681860823368026,69.63125610351561,0.005062986119430901
8543,2014-01-29,67.19052124023439,67.81387329101561,66.88323211669922,67.11150360107422,1866138.0,-0.006490955778516216,-2.4753906862116084,0.13846256684494468,27.944690010185028,38.517220061068286,2.263630540854848,2.832621540814145,2.431706109725141,-0.5628982095869759,24.604597474961402,0.930641174316392,-0.6876468924192807,-2.573306655883769,-5.141189167317648,-0.005424144449889923,-3.857247911600709,-1.2893654001668295,4.707076019287086,5.538009275619238,-24.827474254532323,1.283941255716943,1,2.4670753479003764,2.6865653991699077,2.0654029846191264,0.2941131591796733,1.782264709472642,2,0.01554935529334367,-1.0000000000000326,67.62950134277344,-14.73373500955912,67.16417694091797,1.0,67.57682037353516,0.01554935529334367
8544,2014-01-30,67.86654663085939,68.16505432128906,67.03248596191406,67.55926513671875,1592550.0,0.010061320825416997,1.5048596112311015,3.88877087959782,31.80328429338124,37.149777452055226,1.3450455146257383,2.0180465917471935,1.7910297668065454,-1.1930440324659202,22.92946274046062,1.132568359375,-0.6997228681958347,-1.7436374664306555,-4.382102839786825,0.8948279069255136,-3.062870153108733,-0.42440477975257807,3.6299014172363115,42.42401300847324,12.04348644798301,1.3192326866780826,1,1.7910499572753764,2.0105400085449077,1.7537326812743999,-0.3819122314453267,0.7989501953125,3,0.006209611165496121,-2.4753906862116084,67.19052124023439,-1.0000000000000326,67.62950134277344,-14.73373500955912,67.16417694091797,0.006209611165496121
8545,2014-01-31,67.25197601318361,67.72607421875,66.67252349853516,66.72519683837889,2120362.0,-0.009055575216145306,-2.333357472179979,1.7143211838315755,30.407561369385917,35.48661278483458,1.6961757608091261,2.5372850226109165,2.433687849218046,-0.5449539712502371,22.466304329510116,1.194023132324233,-0.8466395895405583,-2.215100097656233,-5.042213296746368,0.6120131014339023,-3.6286566972012935,-0.8015434981111724,3.875414760400375,38.823487315276296,7.634849020099857,1.4135565995450643,1,2.3002662658691264,2.5197563171386577,2.412200927734361,0.539945602416978,1.1413497924804545,4,0.0009137987698257799,1.5048596112311015,67.86654663085939,-2.4753906862116084,67.19052124023439,-1.0000000000000326,67.62950134277344,0.0009137987698257799
8546,2014-02-03,65.03950500488281,67.41001129150389,64.78489685058594,67.26075744628906,3623501.0,-0.03289823049760021,1.083622490689448,-4.21666714943638,26.969434860623906,33.448922075279384,3.4620411432542966,4.521759589937744,4.582602486400432,1.6892123160440633,21.497418829623847,2.6251144409179545,-1.0704729169331983,-4.13564834594726,-7.503393709396988,-0.7679029824975316,-5.819521027672124,-2.451775664222396,5.642399041196285,7.5324347017452,-25.849004322067398,1.6838726817248675,2,3.5689239501953125,3.7884140014648438,4.640035629272461,3.0201950073242188,3.1694488525390767,0,0.058990308108358036,-2.333357472179979,67.25197601318361,1.5048596112311015,67.86654663085939,-2.4753906862116084,67.19052124023439,0.058990308108358036
8547,2014-02-04,65.80333709716797,68.410888671875,63.13432693481445,68.410888671875,4449504.0,0.01174412523938817,3.047138923918227,1.1739105047674003,26.765835583868437,31.16345536053106,2.189335938658715,3.60679408550925,3.7814600143560995,0.9479523446750022,21.427003456810066,5.276561737060547,-1.238647364155952,-3.1584712982177763,-6.815642108309788,0.49869951187423567,-4.987056703263789,-1.3298858931717632,4.170926085451953,50.582373434720026,15.67804192715414,1.8285854050460064,2,1.979806900024414,2.1992969512939453,3.9793643951416016,2.660226821899414,1.7910461425781392,1,0.036957904225809246,1.083622490689448,65.03950500488281,-2.333357472179979,67.25197601318361,1.5048596112311015,67.86654663085939,0.036957904225809246
8548,2014-02-05,64.55662536621094,67.00614929199219,63.81914138793945,67.00614929199219,3263349.0,-0.01894602593050998,1.6021447437271075,0.9393961559730467,22.75748779160493,28.51797620639966,2.786243305389874,4.587385587630621,4.954943442584636,2.2078326269381137,21.321854368210264,3.1870079040527344,-1.4851610872407832,-4.086921310424799,-8.114949243668818,-0.05889337718078025,-6.100935277046801,-2.0729073438027967,4.460046741716212,26.955023029614257,-8.209827543463238,2.0140139666220067,2,1.6110668182373047,3.4460086822509766,5.28533935546875,3.924497604370117,3.5294113159179545,2,0.0611995462778403,3.047138923918227,65.80333709716797,1.083622490689448,65.03950500488281,-2.333357472179979,67.25197601318361,0.0611995462778403
8549,2014-02-06,65.14486694335939,65.25900268554689,64.17910766601561,64.48638916015625,2685079.0,0.009112024889955661,1.4356265271707194,-0.2688186778960016,27.433686474152125,28.214070474463764,1.6703357306617335,3.7670261147821975,4.292289459598649,1.6375755732998698,21.211022892205133,1.0798950195312784,-1.7741313616653969,-3.228706359863267,-7.439940616061634,0.9825278963350996,-5.33432348796245,-1.1230892317640837,3.266021728515611,38.103221543371205,3.734558594877285,2.1056171280991802,2,0.6277408599853374,2.857767105102525,4.697097778320298,3.5733051300048686,3.766456604003892,3,0.05876010169267598,1.6021447437271075,64.55662536621094,3.047138923918227,65.80333709716797,1.083622490689448,65.03950500488281,0.05876010169267598
8550,2014-02-07,65.75065612792969,65.81211853027344,64.92536926269531,65.32045745849611,1928783.0,0.009299108479214668,2.2063338804673167,0.6533229828057298,30.401262712955415,28.072849331371025,0.869724293614027,2.913719132958022,3.614479415119945,1.0533359147815275,19.676748474355172,0.886749267578125,-2.1089086375172883,-2.3709415435791072,-6.5764209975461085,1.8345379103879011,-4.473681270562608,-0.2682018165956066,1.9215139007568354,49.58397766369606,18.031901059368458,2.102739726983503,2,0.021951675415039062,2.2519779205322266,4.291046142578125,3.200176239013672,3.5996475219726562,4,0.04433173552779235,1.4356265271707194,65.14486694335939,1.6021447437271075,64.55662536621094,3.047138923918227,65.80333709716797,0.04433173552779235
8551,2014-02-10,65.36435699462889,66.38278961181639,64.82001495361328,66.26865386962889,2286998.0,-0.005875213359835985,1.7597003664582633,-2.1020447975597905,27.50960880254206,27.999205766522117,1.0883186322032259,3.0483397057173107,3.9174063666929584,1.458315995513047,18.449127449929613,1.5627746582031108,-2.4127420343241397,-2.4982418060302933,-6.713499489745786,1.717015877685192,-4.60587064788804,-0.3906129641725471,1.6725150009155385,42.26293884048703,15.439432093520615,2.1076288418577427,2,0.4082508087158345,2.638277053833022,5.0614528656006,3.8147468566894673,3.3713760375976705,0,0.046339762988627964,2.2063338804673167,65.75065612792969,1.4356265271707194,65.14486694335939,1.6021447437271075,64.55662536621094,0.046339762988627964
8552,2014-02-11,65.54872894287111,65.75943756103516,64.97805023193361,65.07463073730469,2872672.0,0.0028206802104298045,-1.3420802890497834,-0.5242727456803613,28.333341013779517,28.042389211365947,0.6456459353226478,2.6987792306005502,3.6495195107942067,1.2857559069032334,18.157089073459563,0.7813873291015483,-2.405884593233935,-2.121157073974601,-6.391947171558044,2.1496330236088426,-4.2565521227663226,0.014237974817120858,0.9417867441711252,54.26994871058331,31.441591323621047,2.1353950487917235,2,0.2238788604736186,2.453905105590806,4.901226043701158,3.6303749084472514,3.2309036254882812,1,0.04058392828439583,1.7597003664582633,65.36435699462889,2.2063338804673167,65.75065612792969,1.4356265271707194,65.14486694335939,0.04058392828439583
8553,2014-02-12,66.35645294189453,66.63739776611328,65.67163848876953,66.34767150878906,4587436.0,0.012322496744786582,2.384644179735023,0.018522392623227267,35.708811137961405,28.47633663854152,-0.3272462347712377,1.6747466502542068,2.7747187589576043,0.49550172436498485,17.594102658389737,1.0886688232421733,-2.3798634815174182,-1.1215980529785128,-5.257717337886447,3.0145212319294217,-3.189657695432473,0.9464615894754473,-3.222126007080078,88.57153497841497,61.75822748295206,2.0680596424539655,2,-0.5838451385498047,1.6461811065673828,3.683053970336914,2.822650909423828,1.905181884765625,2,0.01865576357638621,-1.3420802890497834,65.54872894287111,1.7597003664582633,65.36435699462889,2.2063338804673167,65.75065612792969,0.01865576357638621
8554,2014-02-13,66.90956878662111,66.97102355957031,66.0228271484375,66.06672668457031,2309323.0,0.008335524582830267,-1.0377271870209295,95.98001737619623,46.64903146901921,30.280944427389667,-1.1514749136852203,0.8994544999798393,2.1723070146497463,-0.033245974903536535,16.66382973903071,0.9481964111328125,-2.3571884299766026,-0.39815711975096235,-4.317049210309634,3.520734970807709,-2.357603165030298,1.5612889255283733,-3.7051804351806794,97.1429787505726,64.19472375776054,1.9594460452793347,2,-1.1369609832763814,1.093065261840806,3.1299381256103374,2.2695350646972514,0.2107086181640483,3,0.017582954379210092,2.384644179735023,66.35645294189453,-1.3420802890497834,65.54872894287111,1.7597003664582633,65.36435699462889,0.017582954379210092
8555,2014-02-14,66.96224975585939,67.1553955078125,66.11062622070311,66.50570678710939,1944843.0,0.0007873458190454929,1.4791802447680222,0.5416708154933694,48.947872649141225,32.72299307055826,-1.3964244716244423,0.6345248356012263,2.0481320294745586,-0.042780969311266404,15.733664086509192,1.0447692871093892,-2.3016386937269573,-0.19007682800291548,-3.88798687526635,3.5078332192605117,-2.0390318516346326,1.6588781956288017,-3.6071959960937647,91.72958121939409,52.653329936167346,1.8489550236317138,2,-1.1896419525146626,1.0403842926025249,3.077257156372056,2.21685409545897,0.35996246337889204,4,0.029107053580339715,-1.0377271870209295,66.90956878662111,2.384644179735023,66.35645294189453,-1.3420802890497834,65.54872894287111,0.029107053580339715
8556,2014-02-18,67.1553955078125,67.22563934326172,66.51448822021484,67.12027740478516,2041771.0,0.0028843975920358478,7.099404787765565,0.07692179144385027,47.45759383361564,35.022077320530165,-1.405690954026042,0.21159504435382814,1.8128495332867516,-0.1886962140582682,15.030496823525919,0.711151123046875,-2.3259374420409245,0.15583457946777912,-3.251081629140998,3.5627507880765634,-1.5476235248366095,1.8592926837721677,-3.572321243164062,96.87470298306832,52.25308248607254,1.703458104304392,2,-1.633005142211914,0.6277484893798828,3.5206356048583984,2.0237083435058594,-0.2546081542968892,1,0.032684017799202714,1.4791802447680222,66.96224975585939,-1.0377271870209295,66.90956878662111,2.384644179735023,66.35645294189453,0.032684017799202714
8557,2014-02-19,66.85689544677734,67.56803894042969,66.64617919921875,66.76031494140625,1825931.0,-0.004444915539220218,-4.675567768148618,2.75016293721486,48.183554499180374,37.8471958435941,-1.0527334385668468,0.2337349968436513,2.087518423558464,0.16180602650183573,14.100233850502969,0.9218597412109375,-2.2974306952238095,0.04038963317870525,-2.9368713149749652,3.0176505813323757,-1.448240840898137,1.5290201072555476,-2.9824159758398423,62.500352020598235,12.400589455382551,1.4886304740768352,2,-0.9833221435546875,0.9262485504150391,3.8191356658935547,2.3222084045410156,0.45653533935546875,2,0.02810237557238815,7.099404787765565,67.1553955078125,1.4791802447680222,66.96224975585939,-1.0377271870209295,66.90956878662111,0.02810237557238815
8558,2014-02-20,67.17295837402344,67.50658416748047,66.60227966308594,66.93590545654297,1418283.0,0.004727454440323298,1.0,2.454459277984043,46.069660947189604,39.9178596739316,-1.0712991459982533,-0.3688386717000469,1.7188223004347947,-0.1054963149676098,13.105064642505665,0.9043045043945312,-2.0226691464765025,0.5263385772705078,-1.8824353929859825,2.935112547526998,-0.6780484078577302,1.7307255623987459,-2.929122956136723,74.43194722861347,22.396224663215065,1.2043869851282425,2,-0.9789314270019531,0.6101856231689453,3.3845481872558594,2.006145477294922,0.3863067626953125,3,0.02391846709191947,-4.675567768148618,66.85689544677734,7.099404787765565,67.1553955078125,1.4791802447680222,66.96224975585939,0.02391846709191947
8559,2014-02-21,66.90078735351561,67.59438323974611,66.83055114746094,67.41001129150389,2227428.0,-0.00405179445860282,-1.3513510339726915,-2.1481445721090404,47.92958492745368,41.865451031098075,-0.5854202055879085,-0.3285614611379657,1.9525097868022385,0.21939434188239204,11.092435770958687,0.7638320922851705,-1.7941128739032308,0.39069099426268394,-1.5744894031085437,2.3558713916339116,-0.5918992044229299,1.3732811929482978,-2.3245315833745934,53.25407884655825,-0.4341936803427231,0.9825901986856161,2,-0.6935882568359233,0.882356643676772,3.656719207763686,2.2783164978027486,0.9306411743164205,4,0.020341277389660295,1.0,67.17295837402344,-4.675567768148618,66.85689544677734,7.099404787765565,67.1553955078125,0.020341277389660295
8560,2014-02-24,67.42756652832031,68.02458190917969,66.90078735351561,66.99736785888672,1967281.0,0.007874035503066867,-2.60560553209706,-0.8448123454940445,67.57109656558384,46.31672744921383,-0.9491251121593791,-0.913954609607444,1.4067266566940901,-0.2485434084241831,10.779428886600819,1.1237945556640767,-1.3527893807786882,0.9249328613281307,-1.0242599014369205,2.874125624093182,-0.049663520054394894,1.8995292427106563,-2.4891354618266774,60.46501053397396,0.8995732902602995,0.9745963813825239,2,-0.9262504577636719,0.3555774688720703,3.1299400329589844,1.8568916320800781,0.6145782470702983,0,-0.004557321869329112,-1.3513510339726915,66.90078735351561,1.0,67.17295837402344,-4.675567768148618,66.85689544677734,-0.004557321869329112
8561,2014-02-25,67.6119384765625,67.80509185791016,66.97102355957031,67.58560180664061,1770006.0,0.002734370491700222,3.042561845949044,0.061219784702180695,64.5480331738138,50.34058213366208,-0.8729494785984997,-1.1205105812298655,1.2356694779491022,-0.36932040066417926,10.909395636668446,0.8340682983398438,-0.9736842747173711,1.086916732788083,-0.904106128541116,3.0779395941172822,0.09140530212349063,2.0824281634526756,-2.2414462920928173,70.98764107625628,9.861006480774734,0.9955114306645975,2,-0.7638282775878906,0.1712055206298828,2.945568084716797,1.9929771423339844,0.5794601440429688,1,-0.0042851346056976825,-2.60560553209706,67.42756652832031,-1.3513510339726915,66.90078735351561,1.0,67.17295837402344,-0.0042851346056976825
8562,2014-02-26,67.97190856933594,68.05970001220703,67.43634796142578,67.99824523925781,2613322.0,0.0053240611182627795,7.3533381044882935,-0.9999999999994604,82.04297134480117,55.48882215664428,-0.9532928898900792,-1.5320627650496021,0.9013965027466497,-0.6609940635346021,11.228411750793686,0.62335205078125,-0.6356208498611551,1.4297664642333956,-0.6066163624075926,3.466149290874384,0.4115750509129015,2.4479578775538897,-2.2298438234068527,93.97624419584666,27.34870421815789,1.018191413320491,2,-0.9306449890136719,-0.1887645721435547,2.5855979919433594,1.6330070495605469,-0.04389953613282671,2,-0.015758292482367375,3.042561845949044,67.6119384765625,-2.60560553209706,67.42756652832031,-1.3513510339726915,66.90078735351561,-0.015758292482367375
8563,2014-02-27,68.23529052734375,68.39332580566406,67.69095611572266,67.70851898193361,2288137.0,0.0038748648309492317,-1.499993211041562,-20.001448435688914,80.87728606013997,59.29196155565769,-1.0305026988825148,-1.8057413002359795,0.670981501621938,-0.8409576303380106,11.637967593060825,0.7023696899414062,-0.19268670906160423,1.6409099578857393,-0.5155657372550451,3.7973856530265238,0.5626721103153471,2.7191478054561316,-2.1224041388101966,89.8875197719151,18.84004788963901,1.0782378475703907,2,-0.9833145141601562,-0.4521465301513672,2.322216033935547,1.3696250915527344,-1.668128967285142,3,-0.013510014159630823,7.3533381044882935,67.97190856933594,3.042561845949044,67.6119384765625,-2.60560553209706,67.42756652832031,-0.013510014159630823
8564,2014-02-28,68.28797149658203,68.89376831054689,67.77875518798828,68.37577056884766,2678245.0,0.0007720487277351751,-1.0158763000358888,-0.16667390832066495,78.50111837651116,62.57565552536546,-0.9689952354708282,-1.9238691473528036,0.6384075480578986,-0.8149547797582244,11.946954566813247,1.115013122558608,0.26070691728081385,1.6725196838378906,-0.5437029943866349,3.888742362062416,0.564408344725635,2.7806310229501463,-1.7646060129649896,69.6034820690286,-3.9871744116344843,1.108111339112262,2,-0.5838432312011719,-0.5048274993896484,2.2695350646972656,1.5232658386230469,-2.2036895751953125,4,-0.010671079311526444,-1.499993211041562,68.23529052734375,7.3533381044882935,67.97190856933594,3.042561845949044,67.6119384765625,-0.010671079311526444
8565,2014-03-03,67.31343078613281,67.76997375488281,67.01492309570311,67.64705657958984,1996325.0,-0.014271044945272648,1.6060486366210283,3.7998783454987834,69.3379780390803,65.00680932597265,0.06772078199745124,-0.9955296593856673,1.629787436381335,0.24041097899254282,12.295977835764212,1.2730484008789205,0.5465464359191969,0.6949062347412109,-1.5251993489313094,2.9150118184137312,-0.4151465570950421,1.804959026577464,-0.3159847371297957,17.808251791538567,-57.27713974954321,1.1100527918362577,3,0.43459320068359375,-1.1457386016845703,3.1343307495117188,2.4978065490722656,-0.9745330810547017,0,0.007695310365995134,-1.0158763000358888,68.28797149658203,-1.499993211041562,68.23529052734375,7.3533381044882935,67.97190856933594,0.007695310365995134
8566,2014-03-04,68.87620544433594,68.93766784667969,68.09481811523439,68.21773529052734,2941468.0,0.023216386981794956,1.15729503314811,-1.9736787943927372,75.923405297388,68.08901497021795,-1.369281526639,-2.3780547059921844,0.05028003638796008,-1.2206961473459046,12.80356464778984,1.624237060546875,0.6821404331020773,2.0658458709716854,-0.2411199461095208,4.3728116880528916,0.9123629624310752,3.2193287795122956,-1.8612823486328267,96.80340293153667,18.296616289375137,1.153482908540605,3,-1.106231689453125,-2.840208053588867,1.1589126586914062,0.9350318908691406,-2.2563629150390483,1,-0.01210956183727907,1.6060486366210283,67.31343078613281,-1.0158763000358888,68.28797149658203,-1.499993211041562,68.23529052734375,-0.01210956183727907
8567,2014-03-05,68.23529052734375,68.63916015625,68.02458190917969,68.48112487792969,1894840.0,-0.009305316877686542,1.187481330617787,-0.3733416756462396,65.02807737418877,70.19550568432896,-0.572481743309325,-1.6291284508686203,0.6570464639986255,-0.4813691745752635,12.316093082366285,0.85162353515625,0.7802036042604499,1.3033332824707031,-1.0362819655799598,3.642948530521366,0.13352565844536457,2.4731409064960417,-1.2203674316406392,63.47006959820357,-13.195034195337307,1.1698076240253348,3,-0.3511810302734375,-2.1992931365966797,1.6066780090332031,1.5891151428222656,-2.194908142089858,2,-0.0006432434946648247,1.15729503314811,68.87620544433594,1.6060486366210283,67.31343078613281,-1.0158763000358888,68.28797149658203,-0.0006432434946648247
8568,2014-03-06,68.50746154785156,68.68305206298828,68.16505432128906,68.37577056884766,1529221.0,0.003988713441452241,1.1454867200707841,-0.5356899013096642,63.382358767007425,71.91248055539047,-0.7101231865722468,-1.6760695267650192,0.33790159672653886,-0.6739948045661208,11.813726042240086,0.5179977416992188,0.8966632523949585,1.37796249389649,-0.7770856611662111,3.5330106489591913,0.30043841636513946,2.4554865714278407,-1.107989501953142,77.62540770897334,3.403945034348112,1.0775240775313522,3,-0.5882339477539062,-2.471464157104492,1.2730484008789062,1.3169441223144531,-3.775238037109375,3,-0.008458239461167527,1.187481330617787,68.23529052734375,1.15729503314811,68.87620544433594,1.6060486366210283,67.31343078613281,-0.008458239461167527
8569,2014-03-07,68.97278594970703,69.29763031005861,68.60404205322266,68.87620544433594,1830373.0,0.006792317089875599,-1.164394976489539,0.7333874051329587,65.74966680811121,71.71009947122685,-0.9505904609954143,-1.9393429519237202,-0.16910900116397443,-1.066073418055737,11.440357494485593,0.7901687622070455,1.0503824297385336,1.6518909454345732,-0.4400181994790131,3.7438000903481594,0.60593637297778,2.6978455178913663,-1.2656747436523546,85.76933746436274,13.194017951848537,1.0459545724567907,3,-0.8384590148925781,-2.756807327270508,0.7945556640625,0.8516197204589844,-3.7928009033203125,4,-0.034877877651665945,1.1454867200707841,68.50746154785156,1.187481330617787,68.23529052734375,1.15729503314811,68.87620544433594,-0.034877877651665945
8570,2014-03-10,68.66549682617189,69.11325836181639,68.27919006347656,68.99912261962889,1932427.0,-0.004455222727398733,1.9687572132684399,-3.454380282802455,61.621647646806096,71.38494552378155,-0.5020277861406441,-1.4782766443128281,0.08413877837259065,-0.691488241933655,11.409236286773822,0.8340682983398295,1.209293821982783,1.1988597869873132,-0.8378500210941837,3.23556959506881,0.18050488294656475,2.2172146910280617,-0.6402817993164263,50.34489784910849,-18.365369020785167,1.0183549040407494,3,-0.5092201232910298,-2.4495182037353658,1.101844787597642,1.571552276611314,-2.7480239868164205,0,-0.03759114874417302,-1.164394976489539,68.97278594970703,1.1454867200707841,68.50746154785156,1.187481330617787,68.23529052734375,-0.03759114874417302
8571,2014-03-11,68.39332580566406,68.88498687744139,68.13871765136719,68.77963256835939,1555760.0,-0.00396372316648097,1.5000000000000715,1.157904365524164,61.872387588947205,69.1437695509089,-0.11997762020678238,-1.0198353280910624,0.2829904970465975,-0.34535063067093574,11.807771033318465,0.7462692260742045,1.3749868734394965,0.7752403259277401,-1.0418901813550576,2.5923708332105377,-0.13332492771365878,1.683805579569139,0.9043045043945455,28.96542631291881,-38.85608594586871,0.9085652536413961,3,-0.23704910278320312,-2.177347183227539,1.2686614990234375,1.7383689880371094,-2.1685638427734517,1,-0.03003842957459768,1.9687572132684399,68.66549682617189,-1.164394976489539,68.97278594970703,1.1454867200707841,68.50746154785156,-0.03003842957459768
8572,2014-03-12,68.20895385742189,68.27919006347656,67.60316467285156,67.8402099609375,1903497.0,-0.0026957593605851926,1.6551600143833154,-0.9545364774657361,58.171712478967514,66.62092804188974,0.11348999072451704,-0.6597743786779517,0.39123807962052126,-0.10695928484561534,12.006401181492466,0.7901611328125,1.3367334302105007,0.457857131958022,-1.0911578158579402,2.0068720797739843,-0.3166503419499662,1.2323646058660103,1.065498199462894,35.75104571426053,-29.94403463717515,0.7745074739079824,3,-0.052677154541029836,-1.9929752349853658,0.5092201232910014,0.9789276123046733,-1.2115859985351705,2,-0.023297693898762017,1.5000000000000715,68.39332580566406,1.9687572132684399,68.66549682617189,-1.164394976489539,68.97278594970703,-0.023297693898762017
8573,2014-03-13,67.59438323974611,68.44600677490234,67.33099365234375,68.28797149658203,3153549.0,-0.009010116457150552,1.2086928924420801,-1.8809484399568532,55.19056607436307,64.0308666749844,0.7013406944034983,0.055120112948529254,0.9107842361311071,0.5535588240812785,12.839477593107718,1.1150131225585938,1.3083262489629846,-0.2186100006103402,-1.6253815174708421,1.1881615162501618,-0.9219957590405983,0.4847757578199179,1.6132173217773413,13.392895244229031,-51.65033076247371,0.7033857584302544,3,0.5618934631347514,-1.0359973907470845,0.2985057830810405,0.7682132720947124,-0.8165054321289205,3,-0.02299008852526152,1.6551600143833154,68.20895385742189,1.5000000000000715,68.39332580566406,1.9687572132684399,68.66549682617189,-0.02299008852526152
8574,2014-03-14,68.08603668212889,68.31430816650389,67.43634796142578,68.07726287841797,2632115.0,0.0072735842657070116,2.7736022298739194,-0.012649873501244758,54.953743934595146,62.43261844115272,0.19895242557745973,-0.36245969085437935,0.3357851324401935,0.10963616644535534,13.669461361750216,0.8779602050781108,1.164144173909861,0.2142200469970561,-1.1305125321793668,1.558952626173479,-0.45814624259115533,0.8865863365852675,1.0089674648437779,42.364247340595846,-22.29732433827943,0.6723662895882079,3,0.22827529907227984,-1.3476676940917827,-1.000873565673814,0.2765598297119283,-1.0711135864257812,4,-0.049258457898563646,1.2086928924420801,67.59438323974611,1.6551600143833154,68.20895385742189,1.5000000000000715,68.39332580566406,-0.049258457898563646
8575,2014-03-17,68.91132354736328,68.92010498046875,68.22651672363281,68.410888671875,2947390.0,0.01212123521137487,1.6779586125635173,57.037391304440206,58.9156506671832,60.542867926685524,-0.4200049219955133,-1.0901315616794136,-0.5383703627651641,-0.6697858138596473,14.593872540153718,0.834068298339858,1.0365107083030978,0.9420532226562557,-0.40762669266004536,2.2917331379725567,0.26721326499810516,1.6168931803144062,0.07783996993165943,99.44739975418652,34.1160109805045,0.6748399576581519,3,-0.5970115661621094,-1.8525009155273438,-2.023702621459961,-0.5487270355224609,-1.9315185546875,0,-0.054146957406963514,2.7736022298739194,68.08603668212889,1.2086928924420801,67.59438323974611,1.6551600143833154,68.20895385742189,-0.054146957406963514
8576,2014-03-18,69.35030364990234,69.39420318603516,68.72695159912111,68.80596923828125,1994275.0,0.006370217258087507,1.1111097700802157,1.0877227752961445,59.35632750590118,59.91267349687579,-0.876874605630789,-1.4295365342183715,-1.046749786185913,-1.0703966450930409,15.651106844337958,0.6672515869140483,0.9476989713391646,1.2712879180908203,-0.15454518210773927,2.69712101828938,0.5583713679915405,1.9842044681901,-2.0193099975585938,97.87226961605448,34.67035402941869,0.7129165500992797,3,-0.9877052307128906,-2.243194580078125,-2.4626827239990234,-0.9877071380615234,-2.0807723999023438,1,-0.049499867049993984,1.6779586125635173,68.91132354736328,2.7736022298739194,68.08603668212889,1.2086928924420801,67.59438323974611,-0.049499867049993984
8577,2014-03-19,68.73573303222656,69.4293212890625,68.30553436279297,69.4293212890625,1577287.0,-0.0088618302347786,2.24050159498405,-1.2741951308394186,53.24234173848914,58.786004938151535,-0.20545689625065222,-0.7030360494030248,-0.48411137477229715,-0.4158746051637223,16.30736738789938,1.1237869262695312,0.9575983620388655,0.5627754211425753,-0.768464462231023,1.8940153045161736,-0.10284452054422388,1.2283953628293744,-1.3634751892089838,66.94566450449402,6.825207503731832,0.6656199416867957,3,-0.3555755615234375,-1.5320472717285156,-1.8481121063232422,-0.3731365203857422,-2.3090438842773438,2,-0.036530796407724164,1.1111097700802157,69.35030364990234,1.6779586125635173,68.91132354736328,2.7736022298739194,68.08603668212889,-0.036530796407724164
8578,2014-03-20,68.77963256835939,68.93766784667969,68.1826171875,68.34942626953125,1344020.0,0.0006386712441437403,1.0235135356178948,-0.6202617973820467,53.18907609185151,57.390383747456006,-0.2309787694814247,-0.6539229093857699,-0.6079583026483562,-0.42336743136660004,16.989260799615046,0.7550506591796875,0.7659104280488691,0.5263412475586051,-0.7432989136456314,1.7959814087628416,-0.10847883304350603,1.1611613281607163,-1.3250921875000188,67.40103283401609,8.1298099352897,0.6348200806021181,3,-0.3994750976562642,-1.2291526794433736,-1.892011642456069,-0.4170360565185689,-2.335380554199233,3,-0.02591268145698944,2.24050159498405,68.73573303222656,1.1111097700802157,69.35030364990234,1.6779586125635173,68.91132354736328,-0.02591268145698944
8579,2014-03-21,68.26163482666016,69.70149230957031,68.04214477539061,69.64881134033203,5281999.0,-0.007531266486258126,1.2235239993866163,-3.2244449173581966,56.53755637638331,56.825484717409026,0.19616219766963638,-0.030300026176973915,-0.1654048419498224,0.12699259592987744,17.86316568481629,1.6593475341797017,0.6938650027567661,-0.05969886779784872,-1.1585155998268561,1.0391178642311587,-0.6091072338123524,0.489709498216655,-0.728103209472664,13.22749133309499,-49.16984275929619,0.5494083660145045,3,0.254608154296875,-0.39947509765625,-1.374013900756836,-0.2590007781982422,-0.6672515869140483,4,-0.02173632411252291,1.0235135356178948,68.77963256835939,2.24050159498405,68.73573303222656,1.1111097700802157,69.35030364990234,-0.02173632411252291
8580,2014-03-24,67.12027740478516,68.48112487792969,66.86566925048828,68.35820770263672,2233010.0,-0.01672033529190009,1.1775092554504318,0.892410075899241,37.14652712234515,54.078166887786566,1.2239957948221871,1.1455907218648917,0.8777649399237077,1.2921609700936756,17.96061521299695,1.6154556274414062,0.5867685499815423,-1.1856918334960938,-2.3441060520872696,-0.02727761490491787,-1.7648989427916888,-0.6064847242004987,2.5812149047851562,8.978280696373659,-47.04001335134235,0.5792071092955913,3,1.1633033752441406,0.7857818603515625,-0.23265647888183594,0.8823566436767578,1.3257293701171875,0,-0.0015696345896588637,1.2235239993866163,68.26163482666016,1.0235135356178948,68.77963256835939,2.24050159498405,68.73573303222656,-0.0015696345896588637
8581,2014-03-25,67.32221221923828,67.90166473388672,66.97980499267578,67.33099365234375,1823197.0,0.0030085515474751467,-1.658204177712268,0.007093640991507353,42.8571769618159,52.37655183032528,0.9545236257924614,0.9706006298781347,0.5858897576176787,1.1059204491388925,18.063331034770474,0.9218597412109375,0.4136490126942647,-0.9692707061767578,-2.1706767896611154,0.2321353773075998,-1.5699737479189366,-0.368567664434579,2.3792800903320312,16.099134510098278,-37.36647855628192,0.6007030417421763,3,0.9613685607910156,0.7857780456542969,-0.43459129333496094,0.6804218292236328,0.825286865234375,1,-0.005086095885373343,1.1775092554504318,67.12027740478516,1.2235239993866163,68.26163482666016,1.0235135356178948,68.77963256835939,-0.005086095885373343
8582,2014-03-26,66.90078735351561,67.82265472412111,66.90078735351561,67.69095611572266,1611913.0,-0.006259819037887193,-1.3333429887321375,89.98175499565757,37.71812158820502,50.43516910964106,1.3084702298636302,1.378333191980957,0.9474176307346198,1.5694864894674794,17.92032701532598,0.9218673706054972,0.27186944756347486,-1.3371395111084183,-2.685087668357326,0.010808646140489486,-2.0111135897328722,-0.6631654324839644,2.743988494873065,1.2383742672117712,-47.13997623653826,0.673974078624451,3,1.382793426513686,1.2510986328125142,-0.24802017211912641,1.1018466949463033,1.176475524902358,2,0.005511802044060765,-1.658204177712268,67.32221221923828,1.1775092554504318,67.12027740478516,1.2235239993866163,68.26163482666016,0.005511802044060765
8583,2014-03-27,67.31343078613281,67.35733032226561,66.33011627197266,66.76909637451172,2465593.0,0.00616799067605478,2.249990948041861,-0.6888837393428412,37.21241981855923,48.46391087452596,0.951883305243669,0.941348679009451,0.4529638138055674,1.1915779746161803,17.41870148413305,1.0272140502929545,0.14881605814343857,-0.8784030914306697,-2.2883508242613857,0.5315446414000462,-1.5833769578460277,-0.17342922501531177,2.2757629302978586,29.166562946233594,-13.883839424143904,0.7049738664153612,3,0.7023735046386719,0.7023735046386719,-0.48507213592529297,0.6892032623291016,1.053558349609375,3,-0.013173324072590087,-1.3333429887321375,66.90078735351561,-1.658204177712268,67.32221221923828,1.1775092554504318,67.12027740478516,-0.013173324072590087
8584,2014-03-28,67.55926513671875,68.19139862060547,67.22563934326172,67.6119384765625,1505986.0,0.003652084698624325,-1.6829444055869949,-0.09676650735139529,41.393465976542046,46.51700146445472,0.6967377583494141,0.6726072534142418,0.12252634843997612,0.9783355404803018,16.62503252117993,0.96575927734375,0.06975402002942133,-0.5961334228515653,-2.0330251717978314,0.8407583260947007,-1.3145792973246984,0.12231245162156767,1.8995654819336067,57.14290781273831,14.394947222868915,0.7184458744731325,3,0.4565391540527344,0.4565391540527344,-0.5706796646118164,0.44336891174316406,0.0965728759765625,4,-0.016504222186285777,2.249990948041861,67.31343078613281,-1.3333429887321375,66.90078735351561,-1.658204177712268,67.32221221923828,-0.016504222186285777
8585,2014-03-31,67.83142852783203,68.14749908447266,67.41001129150389,67.72607421875,1653372.0,0.004028513195969641,-1.0000206904399436,-2.0001448435689455,45.62840784036262,44.99167705717265,0.28528251794982395,0.46508591103054187,-0.22489673962544998,0.7378737605429677,16.68930727493895,0.7374877929687642,0.0634062401443316,-0.34986991882324503,-1.7407996180069745,1.0410597803604844,-1.0453347684151026,0.3455949307686126,1.5022535169531324,80.66010280289552,34.67465080102164,0.6954648495918627,3,0.18437576293945312,0.18437576293945312,-0.8362569808959961,0.1712055206298828,0.17559814453125,0,-0.0034946232628532137,-1.6829444055869949,67.55926513671875,2.249990948041861,67.31343078613281,-1.3333429887321375,66.90078735351561,-0.0034946232628532137
8586,2014-04-01,68.04214477539061,68.0684814453125,67.28709411621094,67.64705657958984,2012841.0,0.003106469259631206,2.490194073846888,3.7500905206747874,48.7075141993727,44.48780733060416,-0.14584788136592408,0.19887659823841375,-0.5145043733859467,0.5604062698782002,15.810468654398594,0.7813873291015625,0.028363993049367764,-0.09745063781740271,-1.4501431521570964,1.255241876522291,-0.7737968949872425,0.578895619352437,1.171394638482056,91.98112820849073,42.854536614815636,0.6763462571698444,4,-0.026340484619126414,-0.026340484619126414,-0.8999147415160991,-0.03951072692869673,0.3072814941406392,1,0.005935468390141141,-1.0000206904399436,67.83142852783203,-1.6829444055869949,67.55926513671875,2.249990948041861,67.31343078613281,0.005935468390141141
8587,2014-04-02,68.19139862060547,68.38454437255861,67.83142852783203,67.96312713623047,1898599.0,0.0021935499785838974,-1.2499534479548713,0.5777734865308695,54.98533425413646,44.68739157085805,-0.4251440673157276,0.04866074312008095,-0.7524481940836978,0.4411207455416104,15.071895741146834,0.5531158447265767,-0.11051861795114348,0.05399780273437216,-1.298183329994984,1.4061789354637284,-0.622092763630306,0.7300883690990503,0.9068038675911936,90.5985635662766,35.42545484754599,0.6760905663646752,4,-0.17559432983398438,-0.17559432983398438,-0.8757715225219727,-0.1887645721435547,0.3511810302734233,2,-0.0006437694052450205,2.490194073846888,68.04214477539061,-1.0000206904399436,67.83142852783203,-1.6829444055869949,67.55926513671875,-0.0006437694052450205
8588,2014-04-03,67.92800903320311,68.48112487792969,67.62071990966797,68.46356201171875,1351537.0,-0.0038625045494047328,2.015374331550802,-2.3461229946524687,48.62810188858703,43.80856329443624,-0.32996013581764316,0.28081068743655635,-0.584336112279729,0.740260561116628,14.175149851369282,0.8604049682617188,-0.3076958436482755,-0.18041915893556393,-1.5240185932434969,1.163180275372369,-0.8522188760895375,0.49138055821840965,1.059470006344597,55.9440686926866,-0.8141921778322683,0.6717997171539688,4,-0.5223884582519389,0.08779525756837359,-0.5158052444457866,0.07462501525880327,1.3345031738281392,3,0.002197235681409504,-1.2499534479548713,68.19139862060547,2.490194073846888,68.04214477539061,-1.0000206904399436,67.83142852783203,0.002197235681409504
8589,2014-04-04,66.56716156005861,68.28797149658203,66.52326965332031,68.27919006347656,2304539.0,-0.020033672302677386,1.040599732687549,3.1967491025128525,31.380802326990903,43.167927206063545,0.8551805048178238,1.5306725810047084,0.6937413048604952,2.119775310766798,12.808060401323479,1.7647018432617188,-0.4536517439803447,-1.4209854125976449,-2.8656867586995247,0.023715933504234954,-2.143336085648585,-0.698634739546705,2.314022968786091,2.2418361780071163,-47.0875822992118,0.7223506730509429,4,0.8384590148925639,1.4486427307128764,0.9503984451293803,1.435472488403306,2.721687316894503,4,0.027037769577417325,2.015374331550802,67.92800903320311,-1.2499534479548713,68.19139862060547,2.490194073846888,68.04214477539061,0.027037769577417325
8590,2014-04-07,66.08428192138672,66.89201354980469,65.86479187011719,66.69886016845703,1949854.0,-0.00725402176321166,1.0526267646431076,0.358976644280949,24.238313831311146,41.09916463600746,1.3138110770826614,1.9080876165537006,1.1527639816516029,2.622208448572053,11.967486434721518,1.0272216796875,-0.6310354019133939,-1.7748043060302763,-3.4129537878310146,-0.136654824229538,-2.5938790469306525,-0.9557295651299,2.6948598771830916,8.389224560257546,-33.3623038229314,0.8190747409003702,4,1.0886764526367188,1.6988601684570312,1.6593542098999023,1.9183521270751953,2.475860595703125,0,0.023781087508495613,1.040599732687549,66.56716156005861,2.015374331550802,67.92800903320311,-1.2499534479548713,68.19139862060547,0.023781087508495613
8591,2014-04-08,66.33889770507811,66.67252349853516,65.98770904541016,66.2510986328125,1896093.0,0.003852894762392589,-1.2285671723316036,-0.1428606897236405,29.95607867557176,40.23671542349265,1.0114034989893952,1.5722792267486483,0.8900607812808943,2.3893859893340164,11.253081355434599,0.684814453125,-0.8089566200409735,-1.4174671173095845,-3.1683353330904396,0.33340109847127053,-2.292901225200012,-0.542033009419157,2.265383097784536,18.12100499230105,-19.599129154404228,0.8754341078904273,4,0.8340606689453267,1.4442443847656392,0.6189603805542134,1.6637363433838033,1.0447692871093892,1,0.02514556353801889,1.0526267646431076,66.08428192138672,1.040599732687549,66.56716156005861,2.015374331550802,67.92800903320311,0.02514556353801889
8592,2014-04-09,66.61984252929689,66.69007873535156,65.89990997314453,66.25988006591797,1808276.0,0.00423499385636128,2.1579284374857073,4.09984358707069,32.62718105318987,39.727244449562725,0.7670826116129632,1.2291996956538753,0.5891253074212415,2.1218559581715937,11.161847226564428,0.7901687622070312,-0.7337631426477458,-1.0570667266845533,-2.8647634301285336,0.7506299767594271,-1.9609150784065434,-0.15321837496256308,1.820068937601036,28.859119115383365,-4.895633371248017,0.9038483517219867,4,0.5531158447265483,1.1632995605468608,0.2831430435180522,1.3827915191650249,1.6944656372070028,2,0.02596199082088435,-1.2285671723316036,66.33889770507811,1.0526267646431076,66.08428192138672,1.040599732687549,66.56716156005861,0.02596199082088435
8593,2014-04-10,66.04038238525389,68.59526062011719,66.04038238525389,68.55136108398439,4243231.0,-0.008698011313793996,-1.0349660761001223,-6.975668171509522,32.30772970345171,38.71771819699713,1.2817611201070207,1.7773967370383303,1.1556010663418874,2.7042078629502413,11.161873232188347,2.5548782348632955,-0.7401913357929857,-1.5588268280029496,-3.509403462732166,0.391749806726267,-2.534115145367551,-0.5835385106383484,-0.17559051513670454,6.430782814734816,-28.684543916791387,0.9752883173646059,4,1.1896438598632955,1.742759704589858,0.9196710586547994,1.962251663208022,2.484642028808608,3,0.03788889729662914,2.1579284374857073,66.61984252929689,-1.2285671723316036,66.33889770507811,1.0526267646431076,66.08428192138672,0.03788889729662914
8594,2014-04-11,64.73222351074219,66.10184478759766,64.69710540771484,65.55751037597656,3110040.0,-0.019808469110315197,-2.13724888820733,0.3286713924142902,31.471486261384882,37.14472691044406,2.3990139217016235,2.9738861850912173,2.4135132722192623,4.002634230301169,11.108762979185634,1.4047393798828125,-0.7065463013031348,-2.6992950439453125,-5.01595151087146,-0.3826385770191649,-3.857623277408379,-1.5409668104822458,3.863037109375,0.9008903215452333,-35.970659794577244,1.1583282334630713,4,1.9139595031738281,2.4670753479003906,2.245388984680176,3.2704105377197266,3.3625946044922017,4,0.06998506231656432,-1.0349660761001223,66.04038238525389,2.1579284374857073,66.61984252929689,-1.2285671723316036,66.33889770507811,0.06998506231656432
8595,2014-04-14,65.17998504638672,65.46971130371094,64.42493438720703,65.32923889160156,2255562.0,0.006917135104593353,3.8571833933353434,0.18085086713752171,33.98955848207987,35.50939849741152,1.7160538311262457,2.352882626318973,1.9394845977281534,3.5472245711215464,10.570380029684573,1.0447769165039062,-0.6936455508977417,-2.064966583251959,-4.478795060327755,0.3488618938238375,-3.271880821789864,-0.8580523447140536,3.4152755737304688,18.105313997288757,-20.510050891596595,1.2069142385378984,4,1.3301124572753906,1.8832283020019531,1.9951677322387695,2.8226490020751953,3.0553054809570312,0,0.06303873539771798,-2.13724888820733,64.73222351074219,-1.0349660761001223,66.04038238525389,2.1579284374857073,66.61984252929689,0.06303873539771798
8596,2014-04-15,65.91747283935547,65.96137237548828,64.79367828369139,65.23265838623047,2401923.0,0.011314635811037643,2.0227120116917856,-4.58825333537801,42.98249721499594,34.17574993750701,0.7213437013894293,1.4177164450136104,1.255083232799052,2.773355769605857,9.45053329744549,1.1676940917968892,-0.7221315708512321,-1.1558372497558622,-3.423071783406968,1.1113972838952435,-2.289454516581415,-0.022219982930309357,2.510974731445316,35.7894890900875,-7.241773483661561,1.1336172668255524,4,0.5926246643066406,1.1457405090332031,1.2686548233032227,2.0851612091064453,2.6338882446289205,1,0.04009057938514582,3.8571833933353434,65.17998504638672,-2.13724888820733,64.73222351074219,-1.0349660761001223,66.04038238525389,0.04009057938514582
8597,2014-04-16,66.22476196289061,66.46180725097656,65.57506561279297,66.46180725097656,2195423.0,0.004661724885661522,6.481622143546829,-0.34614527629235586,42.11201301931883,33.45174006314387,0.11817767186005312,0.961988016240312,0.9809214321892341,2.4403554879006606,8.743347231693555,0.8867416381835938,-0.8069492618757863,-0.7229995727539205,-2.877935602597958,1.4319364570901172,-1.8004675876759393,0.35446844216809836,2.0435450805664175,43.15795636034967,-1.559883752503005,1.0774680149220186,4,0.2853355407714986,0.8384513854980611,0.9613656997680806,1.7778720855713033,3.0026321411132812,2,0.017499572591084478,2.0227120116917856,65.91747283935547,3.8571833933353434,65.17998504638672,-2.13724888820733,64.73222351074219,0.017499572591084478
8598,2014-04-17,66.99736785888672,67.12027740478516,66.0228271484375,66.05794525146484,2322877.0,0.011666420128909616,-1.1739031872931434,-3.9630511747664183,46.217491297287154,35.10026105984346,-0.8943755855963218,0.05166192140580961,0.2912950151836782,1.6360364907749272,8.329021653742057,1.0974502563476562,-0.9260062531993754,0.1387195587158203,-1.8372249894350432,2.114664106866684,-0.8492527153596114,1.126691832791252,1.1172042783203153,95.43992934862602,50.1335747614342,0.9879722740754321,4,-0.4872703552246094,0.06584548950195312,0.18875980377197266,1.0052661895751953,2.6251068115234375,3,0.019656597709793333,6.481622143546829,66.22476196289061,2.0227120116917856,65.91747283935547,3.8571833933353434,65.17998504638672,0.019656597709793333
8599,2014-04-21,66.77787780761719,67.11150360107422,66.52326965332031,66.52326965332031,1054828.0,-0.003276099618298889,-3.6206999880139037,0.2710262157684436,42.85718719320373,37.16902476672041,-0.7172819524518559,0.16263132398724167,0.5739612234208806,1.8189909579132006,7.231608581690086,0.5882339477539062,-1.12513721327673,-0.006582641601568184,-1.8688829173993042,1.8557176341961679,-0.9377327795004362,0.9245674962972998,1.1891088195898476,87.29662254729905,44.5429705085419,0.9311501378988691,4,-0.2677803039550781,0.2853355407714844,0.5794534683227539,1.2247562408447266,2.467071533203125,0,0.026163553916444204,-1.1739031872931434,66.99736785888672,6.481622143546829,66.22476196289061,2.0227120116917856,65.91747283935547,0.026163553916444204
8600,2014-04-22,67.01492309570311,67.26075744628906,66.51448822021484,66.83933258056639,1355068.0,0.003549757732176362,1.23681953829785,0.689650005993048,43.06046630532714,38.62506783669323,-0.9034393231193576,-0.08718137155231886,0.38461975082587685,1.5448754607231052,7.42634771300614,0.7462692260742188,-1.2694852331888171,0.2357303619384652,-1.6231632554773654,2.094623979354296,-0.693716446769443,1.1651771706463734,0.8103814419039281,90.03540890325122,51.29831226084917,0.9294468087079125,4,-0.5048255920410014,0.048290252685561086,0.5114173889160298,0.9877109527588033,2.8358230590820455,1,0.01611424694152208,-3.6206999880139037,66.77787780761719,-1.1739031872931434,66.99736785888672,6.481622143546829,66.22476196289061,0.01611424694152208
8601,2014-04-23,66.97980499267578,67.19929504394531,66.60227966308594,66.60227966308594,1582641.0,-0.0005240340718913883,-2.162783178061152,2.150032587442972,41.68671620945334,39.631682854055846,-0.858084602562414,-0.0833017564594627,0.48047062423472653,1.5396793350849123,7.6316107889597635,0.597015380859375,-1.1839791645419382,0.21773262023926065,-1.6263514636702752,2.0618167041487965,-0.7043094217155073,1.1397746621940286,0.7094847389152505,83.33310703471874,49.04292991127231,0.9220420419547712,4,-0.4697074890136719,0.08340835571289062,0.7067623138427734,1.0228290557861328,2.9762954711914062,2,0.018744239921350214,1.23681953829785,67.01492309570311,-3.6206999880139037,66.77787780761719,-1.1739031872931434,66.99736785888672,0.018744239921350214
8602,2014-04-24,67.26953125,67.62071990966797,67.00614929199219,67.46268463134766,1744948.0,0.0043255763040201956,1.4137538392388942,-0.5116302568558899,45.49816083272663,41.09728631286416,-1.1688811802000743,-0.36257564920668983,0.25015219155666557,1.210633886238952,8.055933919164811,0.6409149169921875,-0.9915389992690251,0.4890216827392635,-1.3682282978215738,2.346271663300101,-0.4396033075411623,1.4176466730196893,-2.8445968627929688,78.02176289993746,44.55100250600686,0.9286249902804202,4,-1.2467041015625,-0.20631790161132812,0.46532249450683594,0.7331027984619141,2.4231796264648438,3,0.019055132541664355,-2.162783178061152,66.97980499267578,1.23681953829785,67.01492309570311,-3.6206999880139037,66.77787780761719,0.019055132541664355
8603,2014-04-25,66.42668914794922,67.32221221923828,66.28621673583984,66.93590545654297,1637654.0,-0.012529329198362471,-1.622238529275452,2.636331318876644,48.966419292907645,43.041167760811135,-0.2966775816285008,0.43260782194496983,1.117793737489876,2.013202330026118,8.433820008879392,1.0359954833984375,-0.8848140996758076,-0.3094833374023409,-2.155469675143081,1.5365030003383993,-1.232476506272718,0.6135098314680363,-1.9378390502929648,10.526195430949713,-25.78381683174983,0.9229931688703712,4,-0.40386199951171875,0.6365242004394531,1.3652324676513672,1.5759449005126953,2.6777877807617188,4,0.04216234456329415,1.4137538392388942,67.26953125,-2.162783178061152,66.97980499267578,1.23681953829785,67.01492309570311,0.04216234456329415
8604,2014-04-28,66.44425201416016,67.19052124023439,65.83845520019531,66.76031494140625,2413655.0,0.00026439472501516015,1.298502623165536,0.6206850053937433,52.8433168615162,45.13602980297073,-0.05123842816193758,0.3449117246140645,1.107914403050799,1.9613673767899371,8.29234045135443,1.3520660400390767,-0.8111471271835455,-0.23616981506347656,-2.0444539532766157,1.5721143231496626,-1.1403118841700461,0.667972254043093,-1.8927645202636683,33.99028274223583,-5.609801073855429,0.9041420691065711,4,-0.23705291748046875,0.6189613342285156,1.521066665649414,1.5583820343017578,2.7655792236328125,0,0.04783292098122627,-1.622238529275452,66.42668914794922,1.4137538392388942,67.26953125,-2.162783178061152,66.97980499267578,0.04783292098122627
8605,2014-04-29,67.59438323974611,67.71729278564453,66.74275970458984,66.86566925048828,2152482.0,0.017309717405515235,1.0,-2.3055977985372307,58.68773077585049,46.88105575417679,-0.9195736796765743,-0.8684128698520794,-0.02270857258517367,0.7725097643790377,8.296965394476205,1.273040771484375,-0.656977860660021,0.925813674926772,-0.8535820981963838,2.705209448049928,0.036115788365194135,1.81551156148835,-2.981511097534195,93.45821337350793,49.028581539743776,0.8896978865615751,4,-0.948204040527358,-1.0842857360839986,0.5948181152343608,0.4082508087158061,1.5013122558593608,1,0.02441868720393403,1.298502623165536,66.44425201416016,-1.622238529275452,66.42668914794922,1.4137538392388942,67.26953125,0.02441868720393403
8606,2014-04-30,68.44600677490234,68.78841400146484,66.76031494140625,66.76909637451172,2429487.0,0.012599028119476552,-1.3937811236481192,2.3011914483740155,61.71173242963677,49.05880235532323,-1.536371338345873,-1.7794627195521855,-0.8507523175655507,-0.09912230878381934,8.734954485355555,2.0280990600585938,-0.3543691048162998,1.7572441101074219,-0.09544117907915961,3.6099293992940034,0.8309014655141311,2.6835867547007126,-3.708957806953123,88.39281326860757,40.25890332210888,0.9263426445932941,4,-1.1325721740722656,-1.8393325805664062,-0.35118675231933594,-0.4433727264404297,1.448638916015625,2,0.02052332117054778,1.0,67.59438323974611,1.298502623165536,66.44425201416016,-1.622238529275452,66.42668914794922,0.02052332117054778
8607,2014-05-01,68.14749908447266,68.71817779541016,67.92800903320311,68.45478820800781,1468968.0,-0.004361214108682621,-1.1176506670755593,-0.18324719285155325,64.01875230952292,51.036720245571644,-1.046490801801724,-1.5646319976104905,-0.5220243367942317,0.18865274664958065,8.887205013575853,0.7901687622070455,-0.08094756423531635,1.4609313964843693,-0.38434730028609465,3.3062100932548333,0.5382920480991373,2.3835707448696013,-3.167368214512493,78.27376718900732,23.83755734710239,0.9226393483852313,5,-0.8340644836425781,-1.5408248901367188,0.04828643798828125,-0.1448650360107422,2.0895538330078125,3,0.026539512141930066,-1.3937811236481192,68.44600677490234,1.0,67.59438323974611,1.298502623165536,66.44425201416016,0.026539512141930066
8608,2014-05-02,68.07726287841797,68.65671539306639,67.86654663085939,68.21773529052734,2004640.0,-0.0010306497963722405,-1.8124643584521796,0.4571343446632073,76.64339233952576,54.790743039607435,-0.9017956931586042,-1.5627644941962444,-0.4319501260380889,0.23179787240940186,9.26949264140759,0.7901687622070028,0.08452930058602703,1.383232498168951,-0.4842592979179017,3.2507242942558037,0.44948660012552466,2.3169783962123773,-2.868635020567524,75.892845597002,14.078164855559912,0.9337458980434291,5,-0.7638282775878906,-1.4705886840820312,0.1404705047607422,-0.29411888122558594,1.6330108642578125,4,0.023729626159206374,-1.1176506670755593,68.14749908447266,-1.3937811236481192,68.44600677490234,1.0,67.59438323974611,0.023729626159206374
8609,2014-05-05,68.36698913574219,68.43722534179689,67.3836669921875,67.84899139404297,1389466.0,0.004255844684026844,2.20001853847303,-3.687540734303715,76.04020042863513,58.455157942197204,-1.0531511671068046,-1.8031890289431658,-0.6892884896705738,-0.07449764330497999,9.42025484350073,1.0535583496093892,0.2567505618107333,1.5829673767089787,-0.4268230273974041,3.5927577808153615,0.5780721746557873,2.58786257876217,-2.943574109274877,79.39901837928154,11.557400705086181,1.004895202053194,5,-1.0535545349121094,-1.76031494140625,-0.3511848449707031,-0.5838451385498047,0.5882339477539205,0,0.010787191337393365,-1.8124643584521796,68.07726287841797,-1.1176506670755593,68.14749908447266,-1.3937811236481192,68.44600677490234,0.010787191337393365
8610,2014-05-06,67.65583801269531,68.12993621826172,67.57682037353516,67.98946380615234,1924113.0,-0.010401966388118855,-1.2499883618081096,-0.6440680462478827,64.26513437403356,60.963871071595015,-0.26990931546585273,-1.020590316082334,0.02967239161861812,0.6227899584638124,9.000140504478878,0.7901687622070312,0.33229104522099817,0.7932384490966768,-1.2242331987800128,2.8107100969733665,-0.21549737484166087,1.8019742730350146,-2.0305230477281526,44.155785529686604,-26.594291351543454,1.0087358239383415,5,-0.3424034118652344,-1.049163818359375,0.3599662780761719,0.1273059844970703,1.0447769165039062,1,0.022969092849105754,2.20001853847303,68.36698913574219,-1.8124643584521796,68.07726287841797,-1.1176506670755593,68.14749908447266,0.022969092849105754
8611,2014-05-07,68.00702667236328,68.05970001220703,67.12905883789061,67.82265472412111,2406365.0,0.005190810874326379,5.424448306736286,-0.552630977154706,64.52075690311719,63.07749285719397,-0.5141292701290041,-1.3074319469567683,-0.31540841492207505,0.274779292169427,8.392310083676685,0.9306411743164205,0.47154004182755216,1.0610206604003878,-1.0026872108846305,3.124728531685406,0.02916672475788573,2.09287459604289,-2.191925765206264,55.24871692696246,-18.2070551503474,1.0318539356425085,5,-0.6935920715332031,-1.4003524780273438,0.008777618408203125,-0.22388267517089844,1.1852493286132812,2,0.016008181455823056,-1.2499883618081096,67.65583801269531,2.20001853847303,68.36698913574219,-1.8124643584521796,68.07726287841797,0.016008181455823056
8612,2014-05-08,68.34942626953125,68.63037872314453,67.72607421875,67.88410949707031,2093026.0,0.005034767933871587,-1.31461266574235,2.523793759828052,61.8461353351293,64.50857241744082,-0.7679999085966642,-1.595409155756073,-0.6592002024771375,-0.058493859237501056,7.8575664926537865,0.9043045043945312,0.61047343660519,1.3169410705566378,-0.8323971948892535,3.466279336002529,0.24227193783369216,2.3916102032795834,-2.35592657671576,79.88493405183054,8.829554003606788,1.0746691327229445,5,-1.0359916687011719,-1.7427520751953125,-0.3336219787597656,-0.5662822723388672,0.7023773193359375,3,0.022607642898028857,5.424448306736286,68.00702667236328,-1.2499883618081096,67.65583801269531,2.20001853847303,68.36698913574219,0.022607642898028857
8613,2014-05-09,68.54257965087889,68.70939636230469,68.05091857910156,68.14749908447266,1540384.0,0.0028259693151768683,-1.238800549920884,0.8490572224954606,65.5332197065851,65.91856162244846,-0.7034230475705954,-1.6774988585783746,-0.8600209057760395,-0.23948254148443482,7.92471398999722,0.658477783203125,0.7799512619033067,1.384984588623027,-0.811971624178625,3.581940801424679,0.2865064822221939,2.48346269502386,-2.3813850995444454,89.44423524413595,19.598773030410968,1.0984781064008287,5,-0.7769927978515483,-1.9359054565429545,-0.5267753601074077,-0.7594356536865092,0.1316986083984517,4,0.02472146912521178,-1.31461266574235,68.34942626953125,5.424448306736286,68.00702667236328,-1.2499883618081096,67.65583801269531,0.02472146912521178
8614,2014-05-12,69.26251220703125,69.46443939208984,68.47234344482422,68.47234344482422,1502797.0,0.0105034353801583,-1.5110988809392771,2.0000193109841597,68.23365138468715,66.97921946787476,-1.0968943943089755,-2.1509098261291655,-1.581111513176154,-0.9499497879988894,8.373734727758425,0.992095947265625,0.9235223575842753,1.8784027099609375,-0.1964341051563565,3.9532395250782315,0.8409843024022905,2.9158211175195845,-2.943684488688973,91.35356399643263,23.06801809131649,1.0374184075586506,5,-1.1501350402832031,-2.3178253173828125,-1.5517997741699219,-1.4793682098388672,-0.2458343505859375,0,0.006464702497451125,-1.238800549920884,68.54257965087889,-1.31461266574235,68.34942626953125,5.424448306736286,68.00702667236328,0.006464702497451125
8615,2014-05-13,69.28884887695311,69.46443939208984,69.00790405273439,69.27129364013672,1416005.0,0.00038024421989102386,1.4762160931906287,0.022217072676168906,68.75893316474205,67.76224177177535,-0.9583777171097552,-1.9538104116681865,-1.5769069099170707,-0.962786970770324,8.637227328739735,0.45653533935545454,1.1155156760412694,1.6992961883544808,-0.2674928864017829,3.6660852631107446,0.715901650976349,2.6826907257326127,-2.7183722247110325,92.48128897789249,25.021029045006955,0.9833945373781313,5,-0.9920997619628764,-2.3441619873046733,-1.5781364440917827,-1.505704879760728,-0.40386199951171875,1,-0.004814999799599429,-1.5110988809392771,69.26251220703125,-1.238800549920884,68.54257965087889,-1.31461266574235,68.34942626953125,-0.004814999799599429
8616,2014-05-14,68.56014251708984,69.44688415527344,68.42844390869139,69.37664794921875,1144467.0,-0.010516935577286612,1.1284510455781471,-46.5106475445835,59.78699942028856,67.29204700630487,-0.23666661452899973,-1.0719290640950732,-0.8758778196753099,-0.25047556466827814,9.118057064558148,1.0184402465820455,1.2778216131982987,0.838456344604495,-1.0066646725878314,2.6835773617968215,-0.0841041639916682,1.7610168532006583,-1.758148845659946,47.980039587274135,-17.39474053454306,0.9225605085961603,5,-0.2633934020996094,-1.6154556274414062,-1.08209228515625,-0.7769985198974609,1.1940307617187642,2,0.002048893233767224,1.4762160931906287,69.28884887695311,-1.5110988809392771,69.26251220703125,-1.238800549920884,68.54257965087889,0.002048893233767224
8617,2014-05-15,67.3836669921875,68.48112487792969,67.13784027099611,68.34942626953125,2406593.0,-0.017159759033597233,1.1857015169947878,1.182795899870119,56.90746106902012,65.09916575402646,0.9164381919476625,0.20640274285487692,0.2793408064005263,0.8978310971923378,9.614699506598761,1.4223022460937358,1.281225566036639,-0.39596443176269247,-2.1113782552150866,1.3194493916897017,-1.2536713434888895,0.4617424799635046,-0.36867766310480476,10.565925129200116,-59.196134137403696,0.8577069117261996,5,0.9130821228027344,-0.4389801025390625,0.09438323974609375,-0.9657573699951172,2.1685714721679688,3,0.0268404657911947,1.1284510455781471,68.56014251708984,1.4762160931906287,69.28884887695311,-1.5110988809392771,69.26251220703125,0.0268404657911947
8618,2014-05-16,68.31430816650389,68.34065246582031,67.12027740478516,67.52414703369139,2084142.0,0.013811079388485803,1.8958306931946811,-0.8181760728054098,61.92605913400903,63.53092783240134,0.025655997596061297,-0.6540514216051321,-0.6709556340776714,-0.0634232795560905,9.61995171378375,1.2203750610351562,1.2073637398181631,0.46882972717283167,-1.2210652011800534,2.1587246555257167,-0.37611773700361084,1.3137771913492742,1.1501312255859517,50.93635884317149,-22.386000805578647,0.8449474641764443,5,-0.02194976806639204,-1.3696212768554545,-0.8362579345702983,-1.8963985443115092,1.097457885742216,4,0.010795621622424756,1.1857015169947878,67.3836669921875,1.1284510455781471,68.56014251708984,1.4762160931906287,69.28884887695311,0.010795621622424756
8619,2014-05-19,68.5250244140625,68.58647918701172,67.91922760009766,68.05970001220703,1277502.0,0.003084511183879979,1.2686605880598176,0.588898115247953,56.74299973134352,62.69513509432467,-0.17912206631650918,-0.7664614727400334,-0.9142849469534866,-0.30341769459872125,9.538533694195657,0.6672515869140625,1.141076019707839,0.5921886444091768,-1.045150254816818,2.2295275436351716,-0.22648080520382052,1.4108580940221742,0.8925317382812494,59.92533864489966,-10.401769822226264,0.8186694496129983,5,-0.232666015625,-1.5803375244140625,-1.0184402465820312,-2.107114791870117,1.0535507202148438,0,0.00217809255072976,1.8958306931946811,68.31430816650389,1.1857015169947878,67.3836669921875,1.1284510455781471,68.56014251708984,0.00217809255072976
8620,2014-05-20,68.09481811523439,68.61281585693361,67.92800903320311,68.61281585693361,1880489.0,-0.006278090413052495,1.6440533176229097,-1.1131970290698627,47.28995072209508,60.780601074211084,0.35749659594601724,-0.26477937320126443,-0.5124567964607394,0.09078641854880232,9.322096843161859,0.6848068237304972,0.9901842306921367,0.10798759460450924,-1.4721216372948618,1.6880968265038803,-0.6820670213451763,0.8980422105541948,1.276792462158184,41.886782553377685,-25.07469407697748,0.7900546159496827,5,0.1975402832031108,-1.1501312255859517,-1.1720771789550923,-1.6769084930420064,1.3608474731445028,1,0.013537883890825553,1.2686605880598176,68.5250244140625,1.8958306931946811,68.31430816650389,1.1857015169947878,67.3836669921875,0.013537883890825553
8621,2014-05-21,68.23529052734375,68.54257965087889,67.97190856933594,68.54257965087889,1481611.0,0.0020628942994112,2.714228964421633,0.5932248324618622,50.69440505171077,59.54151993160903,0.2825183406931302,-0.32292800660198395,-0.671485923263134,-0.09266674424581822,9.093963475755535,0.5706710815429545,0.8248107250803258,0.18568572998046307,-1.32416678230652,1.695538242267446,-0.5692405261630284,0.9406119861239546,1.091293386596675,74.70582221540593,8.796253145809317,0.7549262561434926,5,0.05706787109375,-1.106231689453125,-1.4486351013183594,-1.8173809051513672,1.5452194213867188,2,0.00952141252827654,1.6440533176229097,68.09481811523439,1.2686605880598176,68.5250244140625,1.8958306931946811,68.31430816650389,0.00952141252827654
8622,2014-05-22,68.55136108398439,68.72695159912111,68.05970001220703,68.38454437255861,1132166.0,0.0046320687462153565,1.576272184991586,-0.5428656553368179,53.60960439047242,58.21667378537429,-0.0021181640921099643,-0.567119779757931,-0.9968792580516634,-0.4498959442485386,8.444916689223907,0.6672515869140767,0.8088565818098203,0.43766479492188637,-1.0412714969187107,1.9166010867624834,-0.30180335099841216,1.177132940842185,0.7310966997729338,89.07118096775734,23.415481259876273,0.7394681459202962,5,-0.2590026855468892,-1.031608581542983,-1.7647056579589986,-2.1334514617920064,1.0535583496093608,3,0.01754614606923144,2.714228964421633,68.23529052734375,1.6440533176229097,68.09481811523439,1.2686605880598176,68.5250244140625,0.01754614606923144
8623,2014-05-23,69.22739410400389,69.25373077392578,68.60404205322266,68.76206970214844,1103122.0,0.009861700910522853,1.5084615951100964,2.7894351703635096,56.18686272982319,56.87814171261163,-0.6378738393079146,-1.0778338956069575,-1.6547592298693274,-1.1686209830398866,8.698034863522041,0.702369689941392,0.7846433673744571,0.9736625671386605,-0.35549085983579687,2.302815994113118,0.3090858536514247,1.6382392806258963,-2.107116699218736,98.02648128244307,32.70020230644728,0.6645767134872297,5,-0.935035705566392,-1.575946807861314,-2.4407386779785014,-2.8094844818115092,1.3345031738281392,4,0.00469242508050427,1.576272184991586,68.55136108398439,2.714228964421633,68.23529052734375,1.6440533176229097,68.09481811523439,0.00469242508050427
8624,2014-05-27,69.62247467041016,69.62247467041016,69.23617553710939,69.36786651611328,1335364.0,0.005706997519113743,2.0344600263693,0.5471626961355122,64.81478288556403,56.439902792702966,-1.09128421321401,-1.288672544591364,-2.0425714857283594,-1.6006044599873235,9.484537663413926,0.3950805664062642,0.7747996573862252,1.209832000732419,0.04131799937647429,2.3783460020883638,0.6255750000544538,1.7940890014103843,-2.4595281982421824,100.0,30.674082655371123,0.5842570006779718,5,-1.2510986328125,-1.8920097351074219,-2.8358192443847656,-3.2045650482177734,0.8077239990234375,1,-0.0030264453994423013,1.5084615951100964,69.22739410400389,1.576272184991586,68.55136108398439,2.714228964421633,68.23529052734375,-0.0030264453994423013
8625,2014-05-28,69.24494934082031,70.05268096923828,69.19227600097656,69.99121856689453,1426142.0,-0.005422463527431809,-1.0206409073398852,-2.931049982020856,59.28848415043669,56.384512207163866,-0.8053299480789065,-0.8233650542180726,-1.688620398932315,-1.2493744998335217,10.014693401153227,0.8604049682617188,0.7176082213444346,0.7497783660888615,-0.40850858058250594,1.908065312760229,0.17063489275318489,1.3289218394245381,-1.9836217407226542,61.18116385742728,-9.515415610599675,0.5791434733356826,5,-0.6584701538085938,-1.2993812561035156,-2.458293914794922,-2.4846324920654297,1.510101318359375,2,0.004818052386968308,2.0344600263693,69.62247467041016,1.5084615951100964,69.22739410400389,1.576272184991586,68.55136108398439,0.004818052386968308
8626,2014-05-29,69.85074615478516,69.85952758789061,69.27129364013672,69.51712036132811,1210529.0,0.00874860650100473,2.3499598096936576,-0.4470582221540854,60.836495200753426,56.82107155513424,-1.3508594666819391,-1.3897811597958025,-2.3255898995126785,-1.8904070588952635,9.720165892077077,0.6145782470702983,0.5877800468768299,1.2853382110595675,-0.021263520665854685,2.5919399427849896,0.6320373451968493,1.9386390769222857,-2.421937352539061,89.86769975193704,19.49343416918765,0.653300865862712,5,-1.2642669677734375,-1.9051780700683594,-3.0640907287597656,-2.9104461669921875,0.7726058959960938,3,-0.0056560679470880615,-1.0206409073398852,69.24494934082031,2.0344600263693,69.62247467041016,1.5084615951100964,69.22739410400389,-0.0056560679470880615
8627,2014-05-30,69.95610046386719,70.13169097900389,69.68392944335939,70.01755523681639,2530402.0,0.0015082775042742913,2.090928242264755,-0.1842027030116809,60.333739752601275,56.64414717942226,-1.1766805537035623,-1.425793465764599,-2.441722903121132,-2.017845153930949,9.500045040668732,0.44776153564450283,0.447835932045038,1.300262451171875,-0.1291330286219221,2.729657930965672,0.5855647112749693,2.0149601910687807,-2.3698593316015604,88.50583323345003,19.695147763030647,0.714697739896901,5,-0.9306411743164062,-1.9710273742675781,-3.169445037841797,-2.8928871154785156,0.6935958862304688,4,-0.0025100100487649435,2.3499598096936576,69.85074615478516,-1.0206409073398852,69.24494934082031,2.0344600263693,69.62247467041016,-0.0025100100487649435
8628,2014-06-02,69.69271087646484,70.16681671142578,69.49078369140625,69.92976379394531,1116676.0,-0.0037650696030203656,-1.1096125230641034,3.8573556797029402,53.369981365204964,56.26936736096243,-0.7791369015473748,-1.0911152679988163,-2.1938100833766185,-1.7918931486818224,9.240216961736373,0.6760330200195312,0.4164707326905699,0.9561004638671875,-0.5175228449060683,2.4297237726404433,0.21928880948055962,1.6929121182538154,-1.9028337564601543,51.350843543273186,-14.004864797718,0.7368116543866274,6,-0.6452980041503906,-1.6900749206542969,-3.149690628051758,-2.629497528076172,0.9569854736328125,0,-0.001259693327566369,2.090928242264755,69.95610046386719,2.3499598096936576,69.85074615478516,-1.0206409073398852,69.24494934082031,-0.001259693327566369
8629,2014-06-03,69.10447692871094,69.69271087646484,68.95522308349611,69.28884887695311,2615827.0,-0.008440394129546669,-2.0545408582444487,0.7777670496603951,48.67257123270825,56.42299186214167,-0.11182306970390243,-0.4688351277403626,-1.6115081602428205,-1.2388694054349827,9.232562519286331,0.7374877929687358,0.4872381302421047,0.33099212646484943,-1.1405947964032919,1.8025790493329907,-0.4048013349692212,1.06678558789892,-1.0769058495641417,12.31880407541174,-47.556540416943015,0.7357934614340714,6,-0.035114288330078125,-1.1018409729003906,-2.5614566802978516,-2.0412635803222656,1.2642669677734517,1,0.021090100292989522,-1.1096125230641034,69.69271087646484,2.090928242264755,69.95610046386719,2.3499598096936576,69.85074615478516,0.021090100292989522
8630,2014-06-04,69.20983123779297,69.21861267089844,68.55136108398439,68.77085113525389,2659109.0,0.001524565610860673,1.9230614973261408,-2.380948439957225,55.13884463497767,56.91681848250465,-0.04736006776069246,-0.4762146530036375,-1.6848975826537753,-1.3831040234436642,9.052831313175224,0.6672515869140483,0.44249395729502794,0.35864677429199787,-1.0260034728886325,1.7432970214726282,-0.3336783492983244,1.0509718978823201,-0.9683355954182673,40.760646261233724,-19.767609217884605,0.6923251235903175,6,-0.0965728759765625,-0.7550430297851562,-2.574625015258789,-2.146617889404297,1.141357421875,2,0.017632862410076555,-2.0545408582444487,69.10447692871094,-1.1096125230641034,69.69271087646484,2.090928242264755,69.95610046386719,0.017632862410076555
8631,2014-06-05,69.09569549560547,69.21861267089844,68.49868011474611,69.17471313476561,1725813.0,-0.0016491261450320982,7.631420077749658,-0.18000278077093054,66.2770977892354,58.32431774903387,0.22535793390869685,-0.2912702999209529,-1.5459741329882917,-1.3049817308940703,9.314070321152371,0.7199325561523295,0.44060146585559323,0.19007759094237997,-1.1393378513503478,1.5194930332351078,-0.4746301302039768,0.8547853120887368,-0.6616677463256622,35.78935814055542,-29.775789281630537,0.6647077211463607,6,0.23705291748046875,-0.6321296691894531,-2.517557144165039,-2.032482147216797,1.4398651123046875,3,0.02401531892358988,1.9230614973261408,69.20983123779297,-2.0545408582444487,69.10447692871094,-1.1096125230641034,69.69271087646484,0.02401531892358988
8632,2014-06-06,69.89464569091797,69.94731903076172,69.18349456787111,69.50833892822266,1608724.0,0.011562951781320718,2.1071661338877794,-4.888867432655123,65.41095278908668,59.34921664450759,-0.40566948199401054,-1.0208610280423756,-2.296755819347993,-2.1174410332076548,9.343726814833339,0.85162353515625,0.5784573591095068,0.911766815185544,-0.4604639779287396,2.2839976082998277,0.2256514186284022,1.5978822117426859,-1.3959655761718608,83.68412868289367,15.596501371030357,0.6861153965571423,6,-0.5618972778320312,-1.2510986328125,-2.934591293334961,-2.831432342529297,0.6409149169921875,4,0.010425782299343878,7.631420077749658,69.09569549560547,1.9230614973261408,69.20983123779297,-2.0545408582444487,69.10447692871094,0.010425782299343878
8633,2014-06-09,70.23705291748047,70.35118865966797,69.82440948486328,69.86830902099611,1460084.0,0.004898904961571304,-1.307687165775401,0.9545364774656977,66.2770977892354,59.51169607824886,-0.6591072747507383,-1.2962743247579454,-2.599325371183383,-2.4841201747171766,9.444081203248905,0.5267791748046875,0.7013943677760466,1.169450378417963,-0.2944923546789511,2.633393111514877,0.4374790118694989,1.9014217449664272,-1.7383728027343608,93.83885475182441,23.697646637247885,0.7319713665484572,6,-0.8121185302734375,-1.5013198852539062,-3.276998519897461,-3.173839569091797,0.4389801025390625,0,0.005875010631525068,2.1071661338877794,69.89464569091797,7.631420077749658,69.09569549560547,1.9230614973261408,69.20983123779297,0.005875010631525068
8634,2014-06-10,69.71027374267578,70.56189727783203,69.68392944335939,69.99121856689453,2255448.0,-0.007500018194436242,-4.263068831466176,-0.761896879913958,65.08197678808253,60.15541748243173,-0.13249760473010497,-0.7739087154475612,-2.0459335635309657,-1.9868851601553672,8.973089866936498,0.877967834472642,0.776312007957003,0.6202831268310547,-0.8696742392234569,2.1102404928855663,-0.1246955561962011,1.3652618098583105,-0.9892926025390523,58.723514402987554,-14.372397334138462,0.7449786830272571,6,-0.17998504638671875,-0.8691864013671875,-2.7502193450927734,-2.6470603942871094,0.49166107177732954,1,0.013476099819799803,-1.307687165775401,70.23705291748047,2.1071661338877794,69.89464569091797,7.631420077749658,69.09569549560547,0.013476099819799803
8635,2014-06-11,68.95522308349611,69.32396697998047,68.56891632080078,69.00790405273439,1827412.0,-0.010831268027533758,1.2051493443555321,0.1875135781012383,56.02942285254978,59.62129833263132,0.6449575989311569,-0.04757310290234784,-1.281269313220946,-1.2621439084802688,8.001629573730327,1.141357421875,0.763629823878361,-0.11808624267577272,-1.606138583039666,1.3699660976881205,-0.8621124128577264,0.625939927506181,1.6066741943359233,22.127722515993202,-48.66751532697391,0.744026170181948,6,0.5750656127929545,-0.11413574218751421,-1.9951686859131001,-1.892009735107436,2.186126708984361,2,0.02049911159415263,-4.263068831466176,69.71027374267578,-1.307687165775401,70.23705291748047,2.1071661338877794,69.89464569091797,0.02049911159415263
8636,2014-06-12,68.70061492919922,69.03424072265625,68.43722534179689,68.55136108398439,1331947.0,-0.0036923693798885937,-2.162783178061315,-2.8331643736420182,51.263000910305706,58.61343846126514,0.8037897276911252,0.22988479532202177,-1.0266009791311461,-1.0418763466712022,7.605442288486727,0.5970153808593608,0.6432502332953334,-0.37971801757812784,-1.8588712754331596,1.0994352402769039,-1.1192946465056366,0.3598586113493809,1.8612823486328125,12.396717956083226,-53.76985078535793,0.7395766289275144,6,0.7989463806152344,0.140472412109375,-1.740560531616211,-1.6374015808105469,2.3968353271484375,3,0.024025603441392596,1.2051493443555321,68.95522308349611,-4.263068831466176,69.71027374267578,-1.307687165775401,70.23705291748047,0.024025603441392596
8637,2014-06-13,69.19227600097656,69.42054748535156,68.70061492919922,68.95522308349611,1233651.0,0.007156574541349325,1.0759424052094906,1.5882533353780655,49.69325562209212,58.20491337869706,0.21499487511439952,-0.1257813766676179,-1.517299119414318,-1.5702741894029373,7.7198609349216465,0.7199325561523438,0.6041719760674624,0.02151260375975994,-1.2235027856734177,1.2665279931929376,-0.6009950909568289,0.6440202984763488,1.2846343994140597,35.53728207982434,-25.50043557285609,0.6225076947165858,6,0.3072853088378906,-0.35118865966796875,-2.2322216033935547,-2.1290626525878906,2.5197525024414062,4,0.019413794206085022,-2.162783178061315,68.70061492919922,1.2051493443555321,68.95522308349611,-4.263068831466176,69.71027374267578,0.019413794206085022
8638,2014-06-16,69.05180358886719,69.47322082519531,68.87620544433594,68.89376831054689,1170095.0,-0.0020301747568961526,-5.181530926613476,0.6666666666666466,44.78336009105529,57.772778807402275,0.28496055310289137,0.07670811453270687,-1.3689850912140145,-1.468569512296682,7.8443789125916545,0.597015380859375,0.4958784712674884,-0.15583457946777912,-1.3360434520191546,1.0243742930835964,-0.7459390157434598,0.43426985680790153,1.3435194091796916,28.925794926117625,-26.060535517595504,0.5901044362756873,6,0.4477577209472656,-0.21071624755859375,-2.0917491912841797,-1.9885902404785156,2.7919158935546875,0,0.021487592530923916,1.0759424052094906,69.19227600097656,-2.162783178061315,68.70061492919922,1.2051493443555321,68.95522308349611,0.021487592530923916
8639,2014-06-17,68.67427825927734,69.20105743408203,68.66549682617189,68.90254974365234,2226062.0,-0.005467276884433381,-3.357085221277776,-1.4444337163272516,44.78336009105529,56.622169413633124,0.6649738527761144,0.491171086728869,-0.9439724522433437,-1.1174008863010414,8.13599310890144,0.535560607910142,0.3667477013814988,-0.5408226013183537,-1.7046311484315453,0.6229859457948379,-1.1227268748749424,0.041081672238235,1.6427208325195295,22.881655497458254,-30.02722908128291,0.5819042735565955,6,0.8252830505371094,0.16680908203125,-1.4881477355957031,-1.6110649108886719,3.6962203979492188,1,0.029148537290550447,-5.181530926613476,69.05180358886719,1.0759424052094906,69.19227600097656,-2.162783178061315,68.70061492919922,0.029148537290550447
8640,2014-06-18,69.01667785644531,69.09569549560547,68.410888671875,68.67427825927734,2551360.0,0.004985849226915029,1.7368469196408154,-1.499966577540107,41.98985057216923,53.92358638951467,0.3266442290481564,0.23333944062750334,-1.2183599056552765,-1.4516302477286445,8.428467827531223,0.6848068237304688,0.3184522206809106,-0.24451599121093182,-1.2883435710428017,0.7993115886209381,-0.7664297811268597,0.27739779870499603,1.2251302853515682,57.02446101032734,8.42748662679783,0.5219137899159318,6,0.4697151184082031,-0.17559051513671875,-1.4881458282470703,-1.9534645080566406,3.5118560791015625,2,0.017173486102491475,-3.357085221277776,68.67427825927734,-5.181530926613476,69.05180358886719,1.0759424052094906,69.19227600097656,0.017173486102491475
8641,2014-06-19,68.88498687744139,69.28884887695311,68.78841400146484,69.25373077392578,1875591.0,-0.0019081037090460384,1.2799888769162078,-1.0769402170280502,39.76511070124141,51.07404837975408,0.4752841700956054,0.4386916373895673,-1.0269930640507283,-1.3058631246979928,8.754060348347895,0.500434875488267,0.34720192948054773,-0.40869178771974646,-1.3538662213481274,0.5364826459086345,-0.8812790045339369,0.06389542909444401,1.246966096160179,44.62805762628958,1.0347013141868402,0.47258721681419014,6,0.6014060974121236,-0.04389953613279829,-1.264268875122056,-1.8217735290527202,3.5381927490234517,3,0.032755510559268064,1.7368469196408154,69.01667785644531,-3.357085221277776,68.67427825927734,-5.181530926613476,69.05180358886719,0.032755510559268064
8642,2014-06-20,69.75417327880861,69.93854522705078,68.92010498046875,69.23617553710939,3984792.0,0.01261793666178157,1.2970394142497745,-1.4047628900107048,50.52635843075158,49.32396622881143,-0.46480269785153894,-0.3539078227097008,-1.8342302709569225,-2.1632061056513407,9.503816824582143,1.0535583496093892,0.3388363675010879,0.4003540039062585,-0.4978450024686367,1.2985530102811538,-0.04874549928118199,0.849453507093699,0.27451583668937474,87.93106031473427,43.44689389816094,0.4490995031874474,6,-0.26778030395509234,-0.9130859375000142,-2.133455276489272,-2.690959930419936,2.124664306640611,4,0.0192572990890445,1.2799888769162078,68.88498687744139,1.7368469196408154,69.01667785644531,-3.357085221277776,68.67427825927734,0.0192572990890445
8643,2014-06-23,69.55223846435547,69.87708282470703,69.23617553710939,69.67515563964844,1049247.0,-0.0028949495773680223,1.4333405749872732,-0.23729287870977245,54.106279517229275,48.104444309827734,-0.4137329126841962,-0.13321887499139962,-1.5527349136347652,-1.9434726145525616,9.732496136062064,0.640907287597642,0.2688542593851935,0.18217697143555256,-0.7181419860204983,1.0824959288916034,-0.26798250729247286,0.632336450163578,0.3863067626953125,74.71245998411851,25.07896581330469,0.45015947872802253,6,-0.3775215148925781,-0.711151123046875,-1.9315204620361328,-2.489025115966797,2.5724334716796875,0,0.03105277539225937,1.2970394142497745,69.75417327880861,1.2799888769162078,68.88498687744139,1.7368469196408154,69.01667785644531,0.03105277539225937
8644,2014-06-24,69.41176605224611,69.91220092773439,69.22739410400389,69.49078369140625,1189572.0,-0.0020196677376724814,-2.0588014789823657,0.6428527093289143,51.84002847497606,47.638956045652876,-0.3576695551946756,-0.009846441458094546,-1.2905215717322136,-1.7966318682926925,9.619954852909817,0.6848068237304972,0.13901587663269765,0.052239990234383527,-0.8405421216282889,0.945022102097056,-0.3941510656969598,0.49863104616572684,-1.000877380371108,65.51717249404537,14.151547720512696,0.4463910559313392,6,-0.23704910278321734,-0.1712036132812642,-1.7932434082031392,-2.348552703857436,1.9754180908202983,1,0.0350366165347995,1.4333405749872732,69.55223846435547,1.2970394142497745,69.75417327880861,1.2799888769162078,68.88498687744139,0.0350366165347995
8645,2014-06-25,69.57857513427734,69.74539184570311,69.01667785644531,69.14837646484375,1182396.0,0.0024031816436664855,-1.1012638734586164,-5.444337163272197,54.35816077517585,47.982862697305116,-0.47690947166323383,-0.15850627364852699,-1.3455762546717693,-1.9462250364601346,8.991137183085934,0.7287139892577983,-0.0315660767062127,0.20236778259277344,-0.6938610279488415,1.0985965931343884,-0.24574662267802694,0.6504821878635738,-1.137660217285159,68.70182421227197,14.731156720430917,0.4481144052708057,6,-0.4038581848144531,-0.3336219787597656,-1.960052490234375,-2.515361785888672,2.0105361938476562,2,0.04012619570839404,-2.0588014789823657,69.41176605224611,1.4333405749872732,69.55223846435547,1.2970394142497745,69.75417327880861,0.04012619570839404
8646,2014-06-26,69.45566558837889,69.60491943359375,69.03424072265625,69.60491943359375,1000156.0,-0.0017664855260581813,6.647088892296683,-0.34694167095255757,45.48737141620201,47.515542229984,-0.2633239053559038,-0.07031801886670053,-1.13381146900565,-1.771312656719914,8.328337425021084,0.5706787109375,-0.17054161575053683,0.09921226501462854,-0.7699853064991231,0.9684098365283802,-0.3353865207422473,0.5338110507715044,-0.9853249511718616,52.58635543003404,2.2761634996342153,0.4345987857568781,6,-0.2809486389160014,-0.18876266479490766,-1.8371429443359233,-2.39245223999022,1.8437194824218892,3,0.04424215535387699,-1.1012638734586164,69.57857513427734,-2.0588014789823657,69.41176605224611,1.4333405749872732,69.55223846435547,0.04424215535387699
8647,2014-06-27,69.78050994873047,69.84196472167969,69.23617553710939,69.41176605224611,1553938.0,0.004677003057989904,1.4642934732006498,-2.470582221540333,45.289820849469535,47.57181564758558,-0.5542362067688629,-0.4310940858293577,-1.374100229700474,-2.0539335066979305,7.475288258142468,0.6057891845702983,-0.19316651735186952,0.4328361511230412,-0.41412146466842614,1.2797937669145085,0.009357343227307524,0.8563149590187749,-1.2813321057128917,85.29451856395441,38.81779267345772,0.4234788078957317,6,-0.6057929992675781,-0.4697113037109375,-2.0698013305664062,-2.717296600341797,0.877960205078125,4,0.03787117175950727,6.647088892296683,69.45566558837889,-1.1012638734586164,69.57857513427734,-2.0588014789823657,69.41176605224611,0.03787117175950727
8648,2014-06-30,69.60491943359375,69.78929138183594,69.20105743408203,69.47322082519531,1275452.0,-0.0025163260524425635,1.3508552611519347,0.35715468012912077,48.82813494481399,48.02123507578099,-0.32624309570421417,-0.2765993047688369,-1.139158346655222,-1.816805438428247,6.825644798311273,0.5882339477539062,-0.1618467955966878,0.2616352081298885,-0.5786768991223141,1.1019473153820911,-0.15852084549621281,0.6817912617559898,-1.0774811288818427,65.68692599976042,19.901789714776633,0.4201560536260979,6,-0.4302024841308594,-0.11852645874023438,-1.6988639831542969,-2.541706085205078,0.9481964111328125,0,0.03266892872456939,1.4642934732006498,69.78050994873047,6.647088892296683,69.45566558837889,-1.1012638734586164,69.57857513427734,0.03266892872456939
8649,2014-07-01,70.56189727783203,70.72870635986328,69.53468322753906,69.90342712402344,1871947.0,0.013748709890416322,1.407090398738801,4.9998262078554045,67.10289512325025,50.81157335923444,-1.1033308013440006,-1.1792534905030152,-2.0173650572345423,-2.715448749408239,7.225543408048271,1.1940231323242188,-0.12754775647036354,1.1457420349121037,0.15357521730713586,2.1379088525170715,0.6496586261096269,1.6418254437145805,-2.006763720659677,90.25664107237554,39.76554630423933,0.496083408802483,7,-0.8033370971679688,-0.9920997619628906,-2.589994430541992,-3.4986839294433594,-0.26338958740234375,1,0.022147571401741395,1.3508552611519347,69.60491943359375,1.4642934732006498,69.78050994873047,6.647088892296683,69.45566558837889,0.022147571401741395
8650,2014-07-02,70.4301986694336,70.5443344116211,69.89464569091797,70.24582672119139,1591069.0,-0.0018664266903125615,2.148910993602781,0.2800004634618497,68.90597218562021,54.04944685749875,-0.8381819740198324,-1.002857288989759,-1.8144434216708447,-2.535261931035876,8.138898938048126,0.6672515869140625,-0.046282431240854294,0.9530250549316435,-0.1315195609904407,2.0375696708537276,0.4107527469706014,1.4952973628926856,-1.7881222001536088,82.3833730307028,25.955213480435802,0.5422723079610399,7,-0.6057929992675781,-0.8604011535644531,-2.3792781829833984,-3.366985321044922,0.7901687622070312,2,0.013587715095401798,1.407090398738801,70.56189727783203,1.3508552611519347,69.60491943359375,1.4642934732006498,69.78050994873047,0.013587715095401798
8651,2014-07-03,70.75505065917969,70.7726058959961,70.23705291748047,70.23705291748047,883295.0,0.004612396328324886,-1.067781132631269,2.809525780021301,67.72913125214194,55.96086605987546,-0.972095075751426,-1.2617090257702017,-2.0616969765823967,-2.803076354738181,9.248501094077891,0.535552978515625,0.08198234612578403,1.1949092864990263,-0.013560565645036604,2.403379138643089,0.5906743604269877,1.7991442125710648,-2.0295089942763695,98.8829337916169,38.16761705181892,0.6042349260720338,7,-0.8604087829589844,-1.1633033752441406,-2.4890270233154297,-3.5162429809570312,0.6584701538085938,3,0.011788001862409914,2.148910993602781,70.4301986694336,1.407090398738801,70.56189727783203,1.3508552611519347,69.60491943359375,0.011788001862409914
8652,2014-07-07,70.62335205078125,70.69358825683594,70.32484436035156,70.39508056640625,1255292.0,-0.0018613315540231268,1.0,0.4406804624788276,67.86422956574808,57.48952717637755,-0.786887145411086,-1.130584050910528,-1.8616705432822584,-2.617470838961026,9.61010600379654,0.430206298828125,0.2105388551662628,1.0267753601074219,-0.26521374127914044,2.318764461493984,0.3807808094141478,1.672769910800696,-1.7749865320123632,90.50275261425533,24.701896913788815,0.6459945506932793,7,-0.7287101745605469,-1.0316047668457031,-2.357328414916992,-3.3845443725585938,0.7287139892578125,0,0.009572372315794775,-1.067781132631269,70.75505065917969,2.148910993602781,70.4301986694336,1.407090398738801,70.56189727783203,0.009572372315794775
8653,2014-07-08,70.64969635009766,70.93942260742188,70.3424072265625,70.55311584472656,1723763.0,0.00037302533158523055,-1.3050887399661242,0.42309491978609626,74.40348952501559,59.996578404159706,-0.7165373645506747,-1.1851946154078519,-1.7908006457193721,-2.6021048157317352,9.681153449793712,0.597015380859375,0.37770556870178496,1.032487487792963,-0.31457229057186,2.379547266157786,0.35895759861055865,1.7060173769753675,-1.6858764086951368,79.37508825669937,7.808770818644035,0.6735298891824084,7,-0.6716461181640625,-0.9745407104492188,-2.144430160522461,-3.3713836669921875,1.3432769775390625,1,0.00012418742279463046,1.0,70.62335205078125,-1.067781132631269,70.75505065917969,2.148910993602781,70.4301986694336,0.00012418742279463046
8654,2014-07-09,70.64969635009766,70.86918640136719,70.40386199951172,70.82528686523438,1074647.0,0.0,2.533354575210729,-1.8180740974800538,72.0379800791969,61.961002771273165,-0.5838704429330761,-1.1712578694909013,-1.692148292987838,-2.568802724706984,9.553331775220567,0.46532440185546875,0.4194444902958452,0.9855163574218722,-0.43852173487934465,2.409554449723089,0.27349731127127086,1.6975354035724735,-1.5278281954135906,72.26907938455247,-1.0897298031811857,0.7120190461506082,7,-0.6628646850585938,-0.9745407104492188,-2.1246719360351562,-3.35382080078125,1.6856842041015625,2,-0.0013670335523099375,-1.3050887399661242,70.64969635009766,1.0,70.62335205078125,-1.067781132631269,70.75505065917969,-0.0013670335523099375
8655,2014-07-10,70.36874389648439,70.93942260742188,70.03511810302734,70.93942260742188,1085695.0,-0.003976697256008466,2.1692245989304815,3.250054312404872,69.24821897633967,64.6010969446218,-0.2000865065139834,-0.8210752448602108,-1.3508520205989072,-2.2566849803459093,10.530074863582357,0.9043045043945312,0.45045574509236985,0.6338878631591882,-0.7822848634887833,2.0500605898071598,-0.07419850016479757,1.341974226483174,-1.1014713855813056,36.893081018149026,-38.443486412369275,0.7080863633239838,7,-0.2985038757324361,-0.6935882568359517,-1.832744598388686,-3.072868347167983,1.8612823486327983,3,-0.0009981165239786316,2.533354575210729,70.64969635009766,-1.3050887399661242,70.64969635009766,1.0,70.62335205078125,-0.0009981165239786316
8656,2014-07-11,70.35118865966797,70.50044250488281,69.90342712402344,70.4740982055664,1217819.0,-0.00024947492088600587,5.799791449426486,0.2153743315508075,59.94150858060455,66.22906224808125,-0.0470949693236804,-0.7099209059057472,-1.2993673719027328,-2.2108341263868567,11.610782372009153,0.597015380859375,0.5132017326705522,0.5338039398193359,-0.8195802179926233,1.8871880976312951,-0.14288813908663656,1.2104960187253084,-0.9501441410433813,43.22041387436483,-29.26215982236399,0.6766920789059766,7,-0.2809486389160156,-0.6760330200195312,-1.5671653747558594,-3.0553131103515625,2.7392425537109375,4,0.012354855526001352,2.1692245989304815,70.36874389648439,2.533354575210729,70.64969635009766,-1.3050887399661242,70.64969635009766,0.012354855526001352
8657,2014-07-14,70.53556060791016,70.67603302001953,70.37752532958984,70.57945251464844,913022.0,0.0026207367886008637,1.518489910205658,0.35710738671632525,66.47063333844503,68.18933984737357,-0.12639093214329478,-0.8311088254944252,-1.4373446717739427,-2.3607848860398093,12.422009088462769,0.3248443603515625,0.5577450407652123,0.6510116577148466,-0.70507607756592,2.007099392995613,-0.027032209925536677,1.3290555253552299,-1.0114458421817858,61.01701156197069,-10.721517811209296,0.6780438676403824,7,-0.2985076904296875,-0.8604049682617188,-1.6374034881591797,-3.23968505859375,2.7129058837890625,0,0.012447057874233058,5.799791449426486,70.35118865966797,2.1692245989304815,70.36874389648439,2.533354575210729,70.64969635009766,0.012447057874233058
8658,2014-07-15,70.53556060791016,70.86040496826172,70.14047241210939,70.5443344116211,1059612.0,0.0,1.2465776254076646,0.1998957065878672,69.75308973093559,68.48380591489416,0.02179528921520557,-0.7528489409304626,-1.3877291969878058,-2.3310608705105977,13.064053496758014,0.7199325561523295,0.677449466550442,0.5768238067626896,-0.7494611383725811,1.9031087518979604,-0.08631866580495284,1.239966279330332,-0.898221214846302,61.01701156197069,-11.033074276258958,0.663142472567637,7,-0.11852645874023438,-0.8604049682617188,-1.5474128723144531,-3.23968505859375,2.8358154296875,1,0.011575798435453866,1.518489910205658,70.53556060791016,5.799791449426486,70.35118865966797,2.1692245989304815,70.36874389648439,0.011575798435453866
8659,2014-07-16,70.67603302001953,70.83406829833984,70.51799774169922,70.80772399902344,1121687.0,0.0019915119536686454,2.4284768485951918,15.009565217391305,69.47043281464858,68.546523762564,-0.11262844111988102,-0.7754219459466185,-1.4852710412237542,-2.436344867628449,13.995142727776416,0.316070556640625,0.7874878756136923,0.6172084808349609,-0.5984550679496436,1.8328720296195655,0.00937670644266575,1.2250402552272561,-0.9345269698070382,74.57618381324103,2.0157105899877337,0.607831774392302,7,-0.254608154296875,-1.0008773803710938,-1.5956993103027344,-3.2879714965820312,2.9762954711914062,2,0.018633478017139993,1.2465776254076646,70.53556060791016,1.518489910205658,70.53556060791016,5.799791449426486,70.35118865966797,0.018633478017139993
8660,2014-07-17,70.20193481445311,70.7023696899414,70.1141357421875,70.27217102050781,1214857.0,-0.006708047768217651,-3.7856123145676865,0.5333410578762449,61.77282651344268,67.88471212493074,0.3639596776651217,-0.21921358387450596,-0.9499401612495006,-1.937869026696447,14.836252478378961,0.5882339477539062,0.886925160953254,0.08384742736815554,-1.0291285730327502,1.1968234277690613,-0.47264057283230443,0.6403354275686155,-0.36459543966387287,31.19274831981866,-42.08108753488216,0.5564880002004561,7,0.21949005126954546,-0.5267791748046733,-1.0162467956542827,-2.7085189819335795,3.099205017089858,3,0.030390127357385444,2.4284768485951918,70.67603302001953,1.2465776254076646,70.53556060791016,1.518489910205658,70.53556060791016,0.030390127357385444
8661,2014-07-18,71.14134979248047,71.25548553466797,70.25460815429689,70.61457061767578,1583893.0,0.013381610927252652,1.6511529212052247,-7.500108624808389,67.98137021654085,67.8977277527966,-0.5754063026030707,-1.0339303988173754,-1.8272654879499726,-2.8501401248383758,15.949130954803541,1.053550720214858,0.8357481488215797,0.9104442596435547,-0.13140322855581132,1.9522917478429207,0.3895205155438646,1.4313680037432448,-1.215843759080613,89.99993315463338,17.49288323880316,0.5209237440996844,7,-0.5618934631347656,-1.3081626892089844,-1.9556617736816406,-3.6479339599609375,2.27392578125,4,0.015303005295969063,-3.7856123145676865,70.20193481445311,2.4284768485951918,70.67603302001953,1.2465776254076646,70.53556060791016,0.015303005295969063
8662,2014-07-21,71.09745025634766,71.17646789550781,70.59701538085938,70.75505065917969,1141848.0,-0.0006170748272399385,1.3157958928544204,0.649986965211598,70.43255020168392,67.45651227242641,-0.5109114076455654,-0.9320212683295779,-1.7315445140260124,-2.7848241084583947,16.39489145442709,0.5794525146484375,0.7855793644236115,0.7993808746337834,-0.28537239443267026,1.884134143700237,0.25700424010055656,1.3417575091670102,-1.0389462728209935,86.15365075969758,12.255811271594155,0.5423766345332254,7,-0.5179939270019531,-1.2642631530761719,-1.9271259307861328,-3.604034423828125,2.4934158325195312,0,0.028031679755678995,1.6511529212052247,71.14134979248047,-3.7856123145676865,70.20193481445311,2.4284768485951918,70.67603302001953,0.028031679755678995
8663,2014-07-22,71.71202850341797,71.80860137939453,71.14134979248047,71.25548553466797,949129.0,0.008644167193821994,1.0540654798252618,1.3333630428485483,67.37391665129988,66.93828300266007,-1.0716455659783293,-1.450884778730412,-2.2923182880589508,-3.37840016731343,17.142992688864044,0.711151123046875,0.7361923213618411,1.3059696197509822,0.10956642684445228,2.502372812657512,0.7077680232977173,1.9041712162042472,-1.5338263647771697,94.30068843793478,21.543826931204222,0.5982015964532643,7,-0.8560142517089844,-1.6022834777832031,-2.5417041778564453,-4.2186126708984375,1.7471466064453125,1,0.021425108455940922,1.3157958928544204,71.09745025634766,1.6511529212052247,71.14134979248047,-3.7856123145676865,70.20193481445311,0.021425108455940922
8664,2014-07-23,71.84371948242188,71.88761901855469,71.36962127685547,71.60667419433594,1188774.0,0.0018363861928356595,2.189205693080934,0.5192179144385026,71.35273684477403,67.172118321375,-1.1355699314562742,-1.466211587293344,-2.3907743306065754,-3.488951127991413,17.924025179943943,0.5179977416992188,0.699986325332361,1.3160629272460938,0.0526850208500349,2.5794408336421526,0.6843739740480714,1.947751880444116,-1.4698694348906258,97.52467154791916,24.91206484745686,0.6316889531980268,7,-0.9481964111328125,-1.6944656372070312,-2.6733951568603516,-4.350303649902344,1.4662017822265625,2,0.021263606146527003,1.0540654798252618,71.71202850341797,1.3157958928544204,71.09745025634766,1.6511529212052247,71.14134979248047,0.021263606146527003
8665,2014-07-24,72.37049865722656,72.44073486328125,71.63301086425781,71.64179229736328,1443796.0,0.007332292629052661,-1.164698665848796,3.0741229481815258,72.99991744622037,68.62305263977676,-1.507018249964247,-1.8689230235229957,-2.8783611560125735,-3.975751835166051,19.255371426637225,0.8077239990234375,0.651632577154885,1.7032459259033175,0.27516975515338515,3.13132209665325,0.9892078405283513,2.4172840112782836,-1.7847209537520285,96.78718503524811,26.361700622961592,0.7140380853749643,7,-1.0930633544921875,-1.9446868896484375,-3.200174331665039,-4.877082824707031,0.9218597412109375,3,0.01771204921573899,2.189205693080934,71.84371948242188,1.0540654798252618,71.71202850341797,1.3157958928544204,71.09745025634766,0.01771204921573899
8666,2014-07-25,72.52853393554688,72.53731536865234,72.02809143066406,72.44951629638672,1364066.0,0.002183697518360672,9.545066750928193,0.10843550092657545,76.92309350997697,69.78443710328031,-1.4792786891635927,-1.8814035863437368,-2.9710676617156935,-4.117436864510239,20.692753784539107,0.5092239379882812,0.6318193116267707,1.7076377868652344,0.17130889648365155,3.243966677246817,0.939473341674443,2.475802232056026,-1.6459630865032722,99.54741879293329,30.35366682725325,0.768164445190792,7,-1.2028083801269531,-1.8656692504882812,-3.3647937774658203,-5.035118103027344,0.9481964111328125,4,0.010652440550951603,-1.164698665848796,72.37049865722656,2.189205693080934,71.84371948242188,1.0540654798252618,71.71202850341797,0.010652440550951603
8667,2014-07-28,72.42317962646484,72.52853393554688,71.9139633178711,72.4056167602539,1005168.0,-0.0014525911853623397,4.384558823529412,0.222265134691513,74.514568226207,70.31349026942158,-1.2046936252999103,-1.6526480541355681,-2.7623347433743533,-3.98594536186485,21.824724150835408,0.6145706176757812,0.646118175594026,1.4701499938964844,-0.1421174143207793,3.082417402113748,0.6640162897878525,2.276283698005116,-1.2427547638916678,91.82388562184379,22.929976140882573,0.8061337041086302,7,-1.0974540710449219,-1.6944694519042969,-3.259439468383789,-4.9297637939453125,1.132568359375,0,0.01369859694620601,9.545066750928193,72.52853393554688,-1.164698665848796,72.37049865722656,2.189205693080934,71.84371948242188,0.01369859694620601
8668,2014-07-29,71.87883758544922,72.59877014160156,71.87883758544922,72.55487060546875,1505302.0,-0.007516130109492036,-1.129873940570371,-38.49218071242398,64.76784817274154,69.79098086476525,-0.5026260163021021,-0.9794310095846015,-2.1488098889469143,-3.4227118949101794,23.100548199126287,0.7199325561523438,0.7124672850151796,0.8121120452880888,-0.718513110657895,2.3427372012340726,0.046799467315096877,1.5774246232610807,-0.45417243178179945,41.42836748248059,-25.9216687942697,0.7653125779729937,7,-0.5223846435546875,-1.0711135864257812,-2.715097427368164,-4.3854217529296875,1.7032546997070312,1,0.023818255288042378,4.384558823529412,72.42317962646484,9.545066750928193,72.52853393554688,-1.164698665848796,72.37049865722656,0.023818255288042378
8669,2014-07-30,72.12467193603516,72.39683532714844,71.73836517333984,72.28270721435547,1898941.0,0.0034201213993436674,2.409187865381577,0.23376857881253596,71.27661738086967,70.84695762781269,-0.5826308419982382,-1.1617465379020189,-2.327971463508078,-3.6554634192425084,23.25653482291159,0.6584701538085938,0.7563389871209694,0.9798076629638643,-0.601041493830337,2.5606568197580657,0.18938308456675657,1.7702322413609721,-0.465185784780914,50.90927763382418,-19.45506093521943,0.790424578397103,7,-0.6979827880859375,-1.3169479370117188,-3.116769790649414,-4.631256103515625,1.9227371215820312,2,0.018502727818459297,-1.129873940570371,71.87883758544922,4.384558823529412,72.42317962646484,9.545066750928193,72.52853393554688,0.018502727818459297
8670,2014-07-31,71.3871841430664,72.43196105957031,71.05355834960938,72.19490814208984,1865910.0,-0.010225180554343516,1.150679713353808,5.111036014289852,60.688389256039564,70.0366264099792,0.3807001115615236,-0.36774209830495863,-1.517136962174206,-2.9041419049862327,22.94904976858646,1.3784027099609375,0.7816535535260556,0.1944705963134794,-1.3528755326294828,1.7418167252564416,-0.5792024681580017,0.9681436607849605,1.2115859985351562,21.59094275529047,-50.0503057322275,0.7736730644714785,7,0.2107086181640625,-0.5794601440429688,-2.179544448852539,-3.893768310546875,2.44073486328125,3,0.026933925811230885,2.409187865381577,72.12467193603516,-1.129873940570371,71.87883758544922,4.384558823529412,72.42317962646484,0.026933925811230885
8671,2014-08-01,71.589111328125,71.84371948242188,71.0008773803711,71.0008773803711,1922290.0,0.002828619555211853,-1.865669705970091,-0.7282610749031831,60.830275927299816,68.96970704615876,0.27822575694430896,-0.5312154013776649,-1.6463873156355646,-3.086574934193891,22.3525260642881,0.8428421020507812,0.8099726386617192,0.35469474792481037,-1.1879366158258193,1.89732611167544,-0.4166209339505116,1.1260104298001323,0.978754577636721,36.81310548656172,-34.67780796208341,0.7713156818753168,8,0.21071243286132812,-0.7726058959960938,-2.3792762756347656,-4.095695495605469,1.8173828125,4,0.023791985103792657,1.150679713353808,71.3871841430664,2.409187865381577,72.12467193603516,-1.129873940570371,71.87883758544922,0.023791985103792657
8672,2014-08-04,71.29938507080078,71.55399322509766,70.75505065917969,71.39595794677734,2411377.0,-0.004047071572047756,2.872314462152868,-0.16417426492522794,57.41053267367183,67.86266438197786,0.6700742831032187,-0.19841865941965864,-1.2960418899741626,-2.775897462232777,21.57067598616804,0.8340606689453125,0.8985450771296399,0.031166839599606533,-1.4844778732799,1.546811552479113,-0.7266555168401538,0.7889891960393669,1.2058012939453135,29.52371099892411,-41.503729404443185,0.7578223564397537,8,0.37752532958984375,-0.3994712829589844,-2.0785751342773438,-3.80596923828125,2.1071090698242188,0,0.03053806528228531,-1.865669705970091,71.589111328125,1.150679713353808,71.3871841430664,2.409187865381577,72.12467193603516,0.03053806528228531
8673,2014-08-05,70.6584701538086,71.31694793701172,70.37752532958984,71.31694793701172,1750871.0,-0.008989066544623836,1.8533160309588914,6.818454732185179,49.844688648642816,65.47288124907439,1.280481932933455,0.46713766218915964,-0.6224993552025637,-2.107732578257668,20.337911504966527,0.939422607421875,0.8699978220988243,-0.6101867675781278,-2.1250825816769208,0.9047090465206651,-1.3676346746275243,0.14726113947126862,1.741708068603515,13.675035929277811,-54.55288690356063,0.7574479070493947,8,0.8296775817871094,0.24144363403320312,-1.4157123565673828,-2.980682373046875,2.3880615234375,1,0.04100397058872751,2.872314462152868,71.29938507080078,-1.865669705970091,71.589111328125,1.150679713353808,71.3871841430664,0.04100397058872751
8674,2014-08-06,70.55311584472656,70.82528686523438,70.35996246337889,70.60579681396484,1184218.0,-0.001491035807210328,-1.1199881819287063,0.0800041711081244,53.322218372885395,63.28647024092607,1.3225968282919638,0.595412521420144,-0.49780551994653877,-1.9833145889479908,19.04845380224102,0.46532440185548296,0.8346635845562815,-0.7107120513915959,-2.234505086091744,0.8130809833085522,-1.4726085687416628,0.05118446595847104,1.6852501462597616,9.322080705204595,-60.963682906245594,0.7618965173500736,8,0.9262504577636719,0.51361083984375,-1.2225608825683594,-2.4846343994140625,2.3353805541992188,2,0.04293185926892118,1.8533160309588914,70.6584701538086,2.872314462152868,71.29938507080078,-1.865669705970091,71.589111328125,0.04293185926892118
8675,2014-08-07,70.29850769042969,71.08867645263672,70.07023620605469,70.83406829833984,1504277.0,-0.003608744294968047,-1.0530925813422334,10.166111513396089,40.839733267440685,59.27720799175537,1.3995633465765565,0.8901261930164566,-0.2142470375502512,-1.7241072282888155,18.566290958254886,1.0184402465820312,0.7657805870752554,-0.961808395385745,-2.494584400357482,0.5709676095859919,-1.7281963978716135,-0.19542039289987656,1.752017947795892,12.871363796708165,-52.651972903106966,0.7663880024858658,8,1.0359954833984375,0.9482002258300781,-0.6343288421630859,-2.0149269104003906,2.9762954711914062,3,0.05332832076174876,-1.1199881819287063,70.55311584472656,1.8533160309588914,70.6584701538086,2.872314462152868,71.29938507080078,0.05332832076174876
8676,2014-08-08,71.22036743164062,71.36083984375,70.41264343261719,70.41264343261719,1463843.0,0.013113503707226526,-1.3478228015490696,-1.5081841104320697,51.12181562701493,56.678013258511804,0.3046644411916759,0.038706377476984244,-1.1153770967662524,-2.6429697622464943,18.137556093613895,1.0623321533203125,0.6875985313493942,-0.08340759277344034,-1.5557469749773531,1.3889317894304725,-0.8195772838754039,0.6527620983285232,0.5925234747244446,77.5147959419783,13.997900693636822,0.7361696911019572,8,0.1141357421875,0.030731201171875,-1.5232658386230469,-2.936786651611328,2.0105361938476562,4,0.03661244204068215,-1.0530925813422334,70.29850769042969,-1.1199881819287063,70.55311584472656,1.8533160309588914,70.6584701538086,0.03661244204068215
8677,2014-08-11,71.41352081298828,71.76470947265625,71.25548553466797,71.29938507080078,1120320.0,0.0027120525814900986,-4.0434486927610696,0.14130537451591574,47.04860901575041,54.70920890773501,-0.05226697619147558,-0.08990967545756234,-1.2885253397190581,-2.8221593901583333,17.59829947598444,0.544342041015625,0.5542055164688833,0.06584777832031818,-1.3617243608944989,1.4934199175351353,-0.6479382912870904,0.7796338479277267,-1.3432846069335938,79.27446442561393,18.83972829339359,0.7137860696074112,8,-0.16242218017578125,-0.16242218017578125,-1.6703262329101562,-3.107990264892578,1.76470947265625,0,0.027907506939137683,-1.3478228015490696,71.22036743164062,-1.0530925813422334,70.29850769042969,-1.1199881819287063,70.55311584472656,0.027907506939137683
8678,2014-08-12,71.35206604003906,71.71202850341797,71.05355834960938,71.21158599853516,1165311.0,-0.0008605481461998465,-1.8846404518792093,1.2308155080213903,45.07048286961817,51.79741618426262,-0.08201787386934711,0.037789529743221806,-1.198875942851771,-2.747657407919448,17.36028083882169,0.6584701538085938,0.3770075602719345,-0.03643226623535156,-1.4119688435609845,1.3391043110902814,-0.7242005548981609,0.6513360224274578,-1.247940368652337,75.6476870570649,19.082340712278985,0.6877682886628164,8,-0.1009674072265625,-0.1009674072265625,-1.6088714599609375,-3.0465354919433594,2.5636520385742188,1,0.0287928327041449,-4.0434486927610696,71.41352081298828,-1.3478228015490696,71.22036743164062,-1.0530925813422334,70.29850769042969,0.0287928327041449
8679,2014-08-13,71.99297332763672,72.05443572998047,71.26426696777344,71.76470947265625,1206315.0,0.00898232277167721,3.4999674132649736,1.6248845924075381,46.299467688115186,50.198647121159915,-0.8309550086476634,-0.5263852362927537,-1.7845964561904424,-3.3633872367909703,17.29307785043596,0.7901687622070312,0.21813440415469643,0.538628005981451,-0.8192764040760778,1.8965324160389798,-0.1403241990473134,1.2175802110102154,-1.855635980224605,96.9024081700138,43.54840005323712,0.6789522050287644,8,-0.9306373596191406,-0.7418746948242188,-2.166370391845703,-3.604034423828125,1.65057373046875,2,0.014634183044707427,-1.8846404518792093,71.35206604003906,-4.0434486927610696,71.41352081298828,-1.3478228015490696,71.22036743164062,0.014634183044707427
8680,2014-08-14,72.33538055419922,73.55574798583984,71.72080993652344,73.55574798583984,905619.0,0.004756120086945481,2.007189477106204,-5.346301681205922,48.172741169728575,48.79225437031867,-1.1451395942883522,-0.7386351619361307,-2.0700966787733535,-3.660146093074701,18.580189903883728,1.8349380493164062,0.13363130237763698,0.7743629455566463,-0.5020347241839858,2.0507606152972784,0.13616411068632317,1.4125617804269694,-2.1213592714843656,61.173183679512974,13.097954529266985,0.6381988348703168,8,-0.5223884582519531,-0.6057929992675781,-2.5043869018554688,-3.946441650390625,0.6145782470703125,3,0.007646546413233146,3.4999674132649736,71.99297332763672,-1.8846404518792093,71.35206604003906,-4.0434486927610696,71.41352081298828,0.007646546413233146
8681,2014-08-15,72.23002624511719,73.00263214111328,71.7032470703125,72.99385070800781,1885273.0,-0.0014564699635898348,2.325841160733465,0.6258971217084698,48.172741169728575,47.76583309210275,-1.0496976283335897,-0.5771276985460219,-1.9042067937906495,-3.512516935825289,19.135696339452835,1.2993850708007812,-0.01143889529049602,0.6145748138427791,-0.6792036559763659,1.9083532836619241,-0.03231442106680049,1.2614640487523587,-1.8155013602148387,47.01753530080771,4.291309061410033,0.6468892349095756,8,-0.4170341491699219,-0.5004386901855469,-2.357328414916992,-3.8410873413085938,0.2985076904296875,4,0.014464578940597272,2.007189477106204,72.33538055419922,3.4999674132649736,71.99297332763672,-1.8846404518792093,71.35206604003906,0.014464578940597272
8682,2014-08-18,73.0904312133789,73.1606674194336,72.44073486328125,72.53731536865234,1072369.0,0.011912012399689198,1.0759652403475966,-0.7241399976027808,60.81510679854968,48.9847684420924,-1.8208016645385783,-1.349771472358242,-2.7185865861675325,-4.3184857068888505,19.774715335459398,0.9306411743164062,-0.03938704330342091,1.3753307342529268,-0.050704582961856204,2.80136605146771,0.6623130756455282,2.0883483928603255,-2.4874329424203125,81.40361682730276,36.92227878519425,0.7130176586073942,8,-1.2774391174316406,-1.2774391174316406,-3.217733383178711,-4.249340057373047,0.597015380859375,0,0.001921898800942623,2.325841160733465,72.23002624511719,2.007189477106204,72.33538055419922,3.4999674132649736,71.99297332763672,0.001921898800942623
8683,2014-08-19,73.24846649169922,73.35382080078125,72.82704162597656,72.87972259521484,958127.0,0.0021621883425335664,-1.2222007659875769,0.6666666666666666,60.19112246394659,49.74798000776586,-1.7576450600011668,-1.4617431539901133,-2.8388498625913883,-4.4272019126096325,19.715877241470686,0.5267791748046875,-0.0778156630460245,1.4565441131591825,-0.12576993213032495,3.03885815844869,0.6653870905144288,2.2477011358039363,-2.468303237847749,86.59026665645632,41.14895538166577,0.7911570226447514,8,-1.4354743957519531,-1.4354743957519531,-3.2923622131347656,-4.398597717285156,-0.939422607421875,1,-0.0009588761296818182,1.0759652403475966,73.0904312133789,2.325841160733465,72.23002624511719,2.007189477106204,72.33538055419922,-0.0009588761296818182
8684,2014-08-20,73.37137603759766,73.46795654296875,72.68656921386719,73.18700408935547,1227956.0,0.0016779811480744922,3.1394390105892813,0.5,70.25091726831577,53.01588934119643,-1.6078229974511657,-1.5434709441526593,-2.904798144602836,-4.503502249566196,19.468627438252703,0.7813873291015625,-0.07002988498723539,1.5030708312988281,-0.23007133790737555,3.236213000505032,0.6364997466957192,2.369641915901937,-2.424677699826887,90.04740312424066,39.871174483101235,0.866571084603102,8,-1.3871803283691406,-1.5583839416503906,-3.3252811431884766,-4.341526031494141,-0.8603973388671875,2,0.007418997304026176,-1.2222007659875769,73.24846649169922,1.0759652403475966,73.0904312133789,2.325841160733465,72.23002624511719,0.007418997304026176
8685,2014-08-21,73.65232849121094,73.81036376953125,73.10798645019531,73.37137603759766,923729.0,0.0038291833789421137,1.3529321559556822,1.5238351402797319,70.72317703783399,55.19381838684299,-1.5231847757915347,-1.816606445338067,-3.1000089608272674,-4.740084256873743,18.726958112121782,0.7023773193359375,0.05200583874101028,1.7199317932128935,-0.1783416539808087,3.6182052404065956,0.7707950696160424,2.6690685168097446,-2.5490871745560213,92.49992758450888,38.954831807977406,0.9491367235968544,8,-1.220367431640625,-1.7120285034179688,-3.6040382385253906,-4.622478485107422,-0.9482040405273438,3,-0.00011922818036247396,3.1394390105892813,73.37137603759766,-1.2222007659875769,73.24846649169922,1.0759652403475966,73.0904312133789,-0.00011922818036247396
8686,2014-08-22,73.30113983154297,73.92449188232422,73.11676788330078,73.79280090332031,1041616.0,-0.0047681949350708575,1.1395442833324914,-1.749979633401222,69.86062876019244,57.728487247336545,-0.9451962871297326,-1.4804729316745124,-2.6571836622660356,-4.349481375952223,17.88595530546665,0.8077239990234375,0.16737945556009493,1.3301128387451229,-0.6489662691459017,3.3091919466361475,0.34057328479960347,2.3196523926906423,-1.9813287186579487,57.988266085284266,1.3466030082365776,0.989539553945514,8,-0.8121147155761719,-1.3037757873535156,-3.252849578857422,-4.271289825439453,-0.35996246337890625,4,-0.00479093546267495,1.3529321559556822,73.65232849121094,3.1394390105892813,73.37137603759766,-1.2222007659875769,73.24846649169922,-0.00479093546267495
8687,2014-08-25,73.41527557373047,73.69622802734375,73.10798645019531,73.42405700683594,962797.0,0.0015570800460920076,1.1269810618077492,0.017860745154632776,80.54479181459766,61.670077130112055,-0.8331351677026362,-1.598424496891667,-2.692317280119269,-4.4255222204985785,17.23400183167548,0.5882415771484375,0.3995178057166555,1.394643783569336,-0.6795983120606337,3.4688858791993056,0.3575227357543582,2.4317648313843137,-1.834996383901526,58.8652569688827,-3.07873604016973,1.0371210478149824,8,-0.8208961486816406,-1.4179115295410156,-3.208953857421875,-4.227394104003906,-1.9952774047851562,0,-0.01207843505665307,1.1395442833324914,73.30113983154297,1.3529321559556822,73.65232849121094,3.1394390105892813,73.37137603759766,-0.01207843505665307
8688,2014-08-26,73.59086608886719,73.95083618164062,73.23968505859375,73.39772033691406,1217363.0,0.002391743595110185,-1.7931199808222462,-21.994787141615987,83.14177839779722,65.76366720896561,-0.7350535092881643,-1.727760999958889,-2.7807079025926384,-4.557404460075844,16.557702612853404,0.711151123046875,0.5276578687451803,1.484632873535162,-0.7031686841508673,3.672434431221191,0.3907320946921544,2.5785336523781694,-1.7761656297887214,71.52736708707984,2.80614240786403,1.0939007788430133,8,-0.763824462890625,-1.5803298950195312,-3.3845443725585938,-4.402984619140625,-1.0908660888671875,1,0.001312397998611159,1.1269810618077492,73.41527557373047,1.1395442833324914,73.30113983154297,1.3529321559556822,73.65232849121094,0.001312397998611159
8689,2014-08-27,73.45917510986328,73.72256469726562,73.24846649169922,73.52941131591797,983299.0,-0.0017895016868653135,1.0769050802139037,-0.3636435455838205,85.43313484562606,69.903710950732,-0.4174043940630554,-1.5715398927873991,-2.549378786930717,-4.3605983930926016,16.155146682511894,0.47409820556640625,0.6804964659048238,1.2862167358398438,-0.9838088245366663,3.556242296216354,0.15120395565159583,2.4212295160280917,-1.3881383640773493,41.66681753172693,-32.70961663252391,1.1350127801882537,8,-0.6321334838867188,-1.448638916015625,-2.9762954711914062,-3.9947357177734375,1.3908233642578125,2,-0.01565674027602182,-1.7931199808222462,73.59086608886719,1.1269810618077492,73.41527557373047,1.1395442833324914,73.30113983154297,-0.01565674027602182
8690,2014-08-28,73.30992126464844,73.5030746459961,72.89727783203125,72.89727783203125,947990.0,-0.002031793101292312,-1.9361757201493917,-5.87508146860743,78.33340230075312,73.25489552084584,-0.12893300048510525,-1.3395321964732148,-2.311205076442519,-4.138726091487598,16.812517481142343,0.6057968139648438,0.8638646431085846,1.0408260345459013,-1.2518269349615991,3.3334790040534017,-0.10550045020784182,2.1871525192996444,-1.013308586559944,39.166642528169625,-33.374728707907686,1.1463264847537493,8,-0.1141357421875,-1.2993850708007812,-2.7875328063964844,-3.8059730529785156,1.2100753784179688,3,-0.010898150647765559,1.0769050802139037,73.45917510986328,-1.7931199808222462,73.59086608886719,1.1269810618077492,73.41527557373047,-0.010898150647765559
8691,2014-08-29,73.2923583984375,73.70500183105469,72.79192352294922,73.70500183105469,1773309.0,-0.00023957011422148788,3.425507525052694,-1.0,76.74998099086474,75.02543709776972,0.06165233609864629,-1.2520151982110121,-2.19884764860997,-4.051975147270127,17.680832385633657,0.9130783081054688,1.0078315494112076,0.9381008148193359,-1.37464923010468,3.250850859743352,-0.21827420764266492,2.094475837281337,-0.7972388999227462,43.18141421057136,-27.330618957384857,1.1563750224620066,8,0.02634429931640625,-1.2818222045898438,-2.44073486328125,-3.511852264404297,0.22763824462890625,4,-0.008025856454994984,-1.9361757201493917,73.30992126464844,1.0769050802139037,73.45917510986328,-1.7931199808222462,73.59086608886719,-0.008025856454994984
8692,2014-09-02,73.47673034667969,73.69622802734375,73.10798645019531,73.46795654296875,1374773.0,0.00251556850224266,1.6274322712557505,-0.021262433901564175,79.22697810317034,77.14053216879459,-0.06946553791871679,-1.3332590490325487,-2.3123489212011776,-4.169870380379237,19.034701233083773,0.5882415771484375,1.1316258627615525,1.0136054992675838,-1.2950513497935106,3.322262348328678,-0.14072292526296337,2.167933923798131,-0.8069248461898297,59.09046023396818,-10.326969226677441,1.1543284245305458,9,-0.15802764892578125,-1.4661941528320312,-2.4824352264404297,-3.6479339599609375,1.3032684326171875,1,-0.007288742653473679,3.425507525052694,73.2923583984375,-1.9361757201493917,73.30992126464844,1.0769050802139037,73.45917510986328,-0.007288742653473679
8693,2014-09-03,73.55574798583984,73.88937377929688,73.39772033691406,73.82791900634766,1212693.0,0.0010754103889398792,1.4888768731654565,-31.020869565217392,75.42853454097644,77.715822976868,-0.1120999589541043,-1.2480804551057076,-2.3116065344172227,-4.1720246096491564,20.957707356170935,0.4916534423828125,1.2778491457699488,0.9477592468261662,-1.2447804456472085,3.140298939299541,-0.14851059941051403,2.0440290930628464,-0.763824462890625,69.59991657687094,3.507996277739238,1.0962698462366862,9,-0.18436813354492188,-1.5452117919921875,-2.5285301208496094,-3.7269515991210938,-0.36574554443359375,2,-0.029035797682401165,1.6274322712557505,73.47673034667969,3.425507525052694,73.2923583984375,-1.9361757201493917,73.30992126464844,-0.029035797682401165
8694,2014-09-04,73.58209228515625,74.13520812988281,73.42405700683594,73.45917510986328,1006534.0,0.000358154189683102,-6.36358968282182,-0.451617424454785,72.61146673087194,77.92563294276111,-0.11779859719874253,-1.0918458760656051,-2.2517116672383963,-4.099684408439913,23.052547740785943,0.711151123046875,1.2816285307676907,0.8226547241210938,-1.1827056783311747,2.828015126573362,-0.18002547710504757,1.825334925347235,-0.6510992431640688,58.82362964098894,-7.564530262982146,1.0026802012261358,9,-0.11852645874023438,-1.4793701171875,-2.5000038146972656,-3.7225685119628906,-0.922088623046875,3,-0.014705918947816365,1.4888768731654565,73.55574798583984,1.6274322712557505,73.47673034667969,3.425507525052694,73.2923583984375,-0.014705918947816365
8695,2014-09-05,74.04740905761719,74.07374572753906,73.41527557373047,73.47673034667969,1367939.0,0.006323777403035358,1.112675022030745,4.6427906399354475,79.1548557972398,78.95832483576638,-0.582428151762258,-1.3300987341066275,-2.6289817648831217,-4.469758496535036,24.788778298502,0.6584701538085938,1.2932030446719835,1.1005264282226506,-0.6163842495025449,2.817437105947846,0.24207108936005284,1.9589817670852483,-0.9478259033203216,93.46385182913323,23.608186738179455,0.8584553388625943,9,-0.5838432312011719,-1.9446868896484375,-2.9302024841308594,-4.187885284423828,-2.097412109375,4,0.010838858870529933,-6.36358968282182,73.58209228515625,1.4888768731654565,73.55574798583984,1.6274322712557505,73.47673034667969,0.010838858870529933
8696,2014-09-08,73.82791900634766,74.17032623291016,73.5206298828125,73.66988372802734,980223.0,-0.0029641827318865888,-1.8461564171122995,0.27692513368983956,64.8935645700058,77.21929958636727,-0.31330349952968106,-0.9541615512397641,-2.3182178524249366,-4.1671107395687415,27.13140032712632,0.6496963500976562,1.238417176701745,0.7506587982177706,-0.8024277663750752,2.3037453628106164,-0.025884484078659398,1.5272020805142006,-0.5833483554687575,67.76857723548042,-0.6004757684871294,0.7765432822964236,9,-0.34679412841796875,-1.7076377868652344,-2.625110626220703,-3.568920135498047,-1.1879196166992188,0,0.009374199436113617,1.112675022030745,74.04740905761719,-6.36358968282182,73.58209228515625,1.4888768731654565,73.55574798583984,0.009374199436113617
8697,2014-09-09,73.406494140625,73.79280090332031,73.26602172851562,73.6172103881836,1140936.0,-0.005708204584317533,-1.1428549260586875,-1.3333494255093175,52.88450558295895,73.85738038471858,0.11928926411047769,-0.396079825300518,-1.8190065568374791,-3.6690410308684847,28.97530585902901,0.5618972778320312,1.1447491274252855,0.22958526611327557,-1.115905369457522,1.5750759016840732,-0.44316005167212325,0.9023305838986744,0.7638320922851562,15.533751233875254,-48.44308040228296,0.672745317785396,9,0.0746307373046875,-1.2862129211425781,-2.098329544067383,-3.1431045532226562,-1.626495361328125,1,0.0015462188157899792,-1.8461564171122995,73.82791900634766,1.112675022030745,74.04740905761719,-6.36358968282182,73.58209228515625,0.0015462188157899792
8698,2014-09-10,73.406494140625,73.44161224365234,72.80070495605469,73.15188598632812,1457351.0,0.0,2.9459345201747382,-1.2082986349976466,50.671130175634026,69.99493542138612,0.10100779900906787,-0.24693619267321765,-1.7339556661225544,-3.6039543875523066,30.88905090655194,0.6409072875976562,1.0779296620271168,0.12686386108399006,-0.9104163144670281,1.1641440366350082,-0.391776226691519,0.6455039488594991,0.7638320922851562,44.23041572201271,-15.76918661505529,0.5186400877755115,9,0.0746307373046875,-1.2862129211425781,-2.118082046508789,-3.12115478515625,-1.7764968872070312,2,0.018710941787257296,-1.1428549260586875,73.406494140625,-1.8461564171122995,73.82791900634766,1.112675022030745,74.04740905761719,0.018710941787257296
8699,2014-09-11,73.0465316772461,73.23090362548828,72.59877014160156,73.13433074951172,1534005.0,-0.004903686895730619,3.5000543124049535,-0.34483998561668466,38.762189167386104,65.59813396212311,0.44285181653539496,0.2065954612035199,-1.3222225184155434,-3.1768330422716247,32.23311604734071,0.8077239990234375,0.94351044283043,-0.2857765197753963,-1.1385259873973013,0.5669729478465086,-0.7121512535863417,0.14059821403554906,1.0690097045898455,28.49160383907722,-26.265187182148004,0.42637473381095176,9,0.3380165100097656,-0.9262504577636719,-1.8525009155273438,-2.717296600341797,-0.3665313720703125,3,0.001964100975992533,2.9459345201747382,73.406494140625,-1.1428549260586875,73.406494140625,-1.8461564171122995,73.82791900634766,0.001964100975992533
8700,2014-09-12,72.88849639892578,73.2045669555664,72.28270721435547,73.09921264648438,1924796.0,-0.0021634877754167503,3.3749660553614427,2.3999826207855404,41.75437847594887,61.709733682688025,0.597673120507423,0.43025273071997105,-1.1089398508006667,-2.955660976618759,31.68495457848134,0.9218597412109375,0.7672330154660614,-0.47146759033202557,-1.2172515564038093,0.2743163757397582,-0.8443595733679246,-0.09857560729612658,1.136038708496102,32.09276758792954,-21.335921589332038,0.3728919830358926,9,0.33802032470703125,-0.7682151794433594,-1.6154499053955078,-2.3836669921875,0.4615020751953125,4,-0.003134825769567806,3.5000543124049535,73.0465316772461,2.9459345201747382,73.406494140625,-1.1428549260586875,73.406494140625,-0.003134825769567806
8701,2014-09-15,73.2748031616211,73.406494140625,72.4758529663086,72.8182601928711,1412360.0,0.005299968880974282,1.5853839469277888,-2.1666244252145264,47.46838923996679,58.18100158677652,0.23313042324636513,0.13305298275787436,-1.4448437771954161,-3.275382883893286,31.253672347128347,0.9306411743164062,0.5942366300127873,-0.13739967346191406,-0.6641244712561019,0.38932512433227373,-0.40076207235900085,0.12596272543517273,0.6103857143554734,65.69764210760314,12.421416668954173,0.2633623988970909,9,-0.04828643798828125,-0.9833183288574219,-1.9841976165771484,-2.7699737548828125,1.5351943969726562,0,-0.018079969596872192,3.3749660553614427,72.88849639892578,3.5000543124049535,73.0465316772461,2.9459345201747382,73.406494140625,-0.018079969596872192
8702,2014-09-16,73.23090362548828,73.36260223388672,72.48463439941406,72.48463439941406,1582641.0,-0.0005991082096253875,-1.3529520012268057,1.6346089572192513,43.18943591016828,54.59887951668672,0.2665197366442982,0.19817656538134543,-1.345766634562608,-3.169103885637,30.645817951272125,0.8779678344726562,0.4921382649516488,-0.18832283020019247,-0.7005277874998654,0.3238821270994805,-0.44442530885002896,0.06777964844964401,0.5260867175585986,81.81830151415404,29.576311214272565,0.2561024786498356,9,-0.00438690185546875,-0.6189613342285156,-1.9381027221679688,-2.72607421875,1.3790969848632812,1,-0.008069055638884381,1.5853839469277888,73.2748031616211,3.3749660553614427,72.88849639892578,3.5000543124049535,73.0465316772461,-0.008069055638884381
8703,2014-09-17,73.17823028564453,73.3187026977539,72.7041244506836,73.28358459472656,1625125.0,-0.0007192774803534974,6.000130349771888,-0.14117466646219906,44.52062947884675,51.477675377572815,0.2905668051740804,0.25857548956247456,-1.2382393997561962,-3.0402663027585675,29.819307741286426,0.6145782470703125,0.39973696019450244,-0.23748435974121662,-0.7555484980755409,0.2805797785931077,-0.49651642890837877,0.021547709425945527,0.46081740710702945,79.68797735188089,25.02979192614778,0.2590320691671589,9,0.04828643798828125,-0.5662879943847656,-1.9271316528320312,-2.67340087890625,2.2617721557617188,2,-0.01910720580273373,-1.3529520012268057,73.23090362548828,1.5853839469277888,73.2748031616211,3.3749660553614427,72.88849639892578,-0.01910720580273373
8704,2014-09-18,73.91571807861328,74.02107238769531,73.14310455322266,73.30113983154297,1835840.0,0.010077967041427938,1.1276670487741745,-5.83344195814324,59.61004538577913,49.306029776299404,-0.440994630216764,-0.45960478344494504,-1.9111726566885494,-3.696808591612779,29.60111142987477,0.8779678344726562,0.29287487655832933,0.4727863311767635,-0.09067603902364851,1.0362487013771755,0.1910551460765504,0.7545175162769766,-1.6330108642578125,93.93946043686444,35.779978132970044,0.2817311851002081,9,-0.6892013549804688,-1.1984214782714844,-2.6646194458007812,-3.410888671875,2.2842788696289062,3,-0.030923339238405623,6.000130349771888,73.17823028564453,-1.3529520012268057,73.23090362548828,1.5853839469277888,73.2748031616211,-0.030923339238405623
8705,2014-09-19,73.64354705810547,74.34591674804688,73.36260223388672,74.23178100585938,2696355.0,-0.003682180564333337,1.4085927061044095,-0.9571343446632072,55.15468189035985,48.22393170078319,-0.25941642056108094,-0.19829190675901032,-1.5672214534592968,-3.3628172697812317,29.18011277349618,0.9833145141601562,0.20486339625239225,0.2010543823242159,-0.3617342390013931,0.7638430036498249,-0.0803399283385886,0.4824486929870204,-1.3260725402832065,62.44140457666464,2.288680599730199,0.28139431066280285,9,-0.3292350769042969,-0.6189651489257812,-2.4868297576904297,-3.1387176513671875,2.8264541625976562,4,-0.013083926445984995,1.1276670487741745,73.91571807861328,6.000130349771888,73.17823028564453,-1.3529520012268057,73.23090362548828,-0.013083926445984995
8706,2014-09-22,72.94995880126953,73.5469741821289,72.66900634765625,73.23968505859375,1242193.0,-0.009418181015760863,-1.0618499440089586,0.49253576477607297,43.27362778889451,47.156056390331585,0.3313849496400252,0.49290949906108494,-0.8078666738327627,-2.6244122812313435,28.141835268238545,0.9745407104492188,0.11307207223212856,-0.4749748229980497,-1.0768866872510472,0.12693704125494776,-0.7759307551245485,-0.17401889087155098,-0.5513465942382823,25.000204949951222,-33.829223292045455,0.30095593212650046,9,0.3643531799316406,0.07462310791015625,-1.1786689758300781,-1.9666404724121094,4.3100433349609375,0,0.005483754609668212,1.4085927061044095,73.64354705810547,1.1276670487741745,73.91571807861328,6.000130349771888,73.17823028564453,0.005483754609668212
8707,2014-09-23,72.52853393554688,72.94995880126953,72.51097869873047,72.8182601928711,1246522.0,-0.00577690340950987,-1.7027737980599855,1.0,37.93818903069406,45.74128515200493,0.6874689672960415,0.890133303215066,-0.33016008416714726,-2.1553999438302185,26.967803916848222,0.4389801025390625,-0.06882630546590462,-0.8520626068115291,-1.575364767724892,-0.12876044589816615,-1.2137136872682106,-0.49041152635484764,-0.05202954687500494,0.9567209543094022,-54.17593021283638,0.36165108045668404,9,0.7857780456542969,0.7857780456542969,-0.7572441101074219,-1.5452156066894531,5.3914642333984375,1,0.03145608354739826,-1.0618499440089586,72.94995880126953,1.4085927061044095,73.64354705810547,1.1276670487741745,73.91571807861328,0.03145608354739826
8708,2014-09-24,73.68744659423828,73.80158233642578,72.33538055419922,72.44951629638672,1355068.0,0.01597871342224133,1.0,-4.272758393680053,50.97718694140275,47.09850712689567,-0.4776270920032175,-0.275286898476935,-1.4181639453421155,-3.2583815209103477,25.86740777781874,1.4662017822265625,-0.14952470093767545,0.3020210266113281,-0.42844614306241624,1.0324881962850725,-0.06321255822554406,0.6672546114482003,0.6584701538085938,67.24902760648894,12.063458886046305,0.36523358483687224,9,-0.3731346130371094,-0.3731346130371094,-1.8744544982910156,-2.7041282653808594,5.262550354003906,2,0.012519826086434316,-1.7027737980599855,72.52853393554688,-1.0618499440089586,72.94995880126953,1.4085927061044095,73.64354705810547,0.012519826086434316
8709,2014-09-25,72.30904388427734,73.406494140625,72.27392578125,73.406494140625,1730255.0,-0.018706072386401762,1.0639994438458062,-0.8865202332088402,36.2117231004213,46.48265652961483,0.8774330164032591,1.0672514562774325,0.012063849474657218,-1.8361213527045805,24.668693804625907,1.4135208129882812,-0.20175395497484772,-1.0188751220703125,-1.8920465105436222,-0.14570373359700284,-1.4554608163069673,-0.5822894278336577,1.9966621398925781,1.694896531408793,-46.63909809012817,0.43658569423665156,9,1.0008773803710938,1.0008773803710938,-0.4960517883300781,-1.3257255554199219,9.470954895019531,3,0.04329968132533546,1.0,73.68744659423828,-1.7027737980599855,72.52853393554688,-1.0618499440089586,72.94995880126953,0.04329968132533546
8710,2014-09-26,72.51097869873047,72.66022491455078,71.8173828125,72.20368957519531,1662371.0,0.0027926633185235694,1.7826601680079597,-0.28000278077096874,39.52518848276833,45.60007866770388,0.6887445771684213,0.8457552385811624,-0.11934691840893663,-1.9812241624940157,23.9033566923281,0.8428421020507812,-0.2467556224057148,-0.7769931793212947,-1.723642270773695,0.16965591213110542,-1.2503177250474948,-0.30366863359509466,1.71345611572265,34.95595467426453,-10.468614576076277,0.4733245457261975,9,0.5706710815429688,0.5706710815429688,-0.6123847961425781,-1.5276603698730469,9.229019165039062,4,0.050875306273811205,1.0639994438458062,72.30904388427734,1.0,73.68744659423828,-1.7027737980599855,72.52853393554688,0.050875306273811205
8711,2014-09-29,72.7041244506836,72.79192352294922,71.9139633178711,72.045654296875,1688112.0,0.002663675975959512,1.105247752074129,2.142835861658018,44.20290493900081,45.71268633757417,0.45386360393526104,0.6390450931450005,-0.268554986154669,-2.1214452884807997,22.926360036433362,0.877960205078125,-0.2227158783963148,-0.5544357299804688,-1.5364041080939046,0.4275326481329671,-1.0454199190371867,-0.06345154092375083,1.3758872436523433,44.69014469014469,-4.3288849991168235,0.49098418905671926,9,0.37752532958984375,0.37752532958984375,-0.5179939270019531,-1.5934982299804688,10.445877075195312,0,0.05179729208587047,1.7826601680079597,72.51097869873047,1.0639994438458062,72.30904388427734,1.0,73.68744659423828,0.05179729208587047
8712,2014-09-30,72.94117736816406,73.26602172851562,72.60755157470703,73.16944885253906,2356135.0,0.0032605154009008874,2.1250271562024765,-0.3466694474376354,46.30407539468038,45.910846994889006,0.19153276570051503,0.3792574201427499,-0.45659451416591423,-2.309124972878891,22.10372826004855,0.6584701538085938,-0.191539359924505,-0.29060516357421307,-1.276723207416751,0.6955128802683248,-0.783664185495482,0.20245385834705587,1.0030765932617243,56.6371749470341,6.722742050555794,0.4930590219212661,9,0.140472412109375,0.140472412109375,-0.6979827880859375,-1.7734870910644531,11.35882568359375,1,0.059209693672306996,1.105247752074129,72.7041244506836,1.7826601680079597,72.51097869873047,1.0639994438458062,72.30904388427734,0.059209693672306996
8713,2014-10-01,71.41999816894531,73.08000183105469,71.41000366210938,73.02999877929688,3540300.0,-0.020854875861692435,-1.049090551660223,7.053008021390374,39.0927667115863,43.63114936442314,1.6059625778367206,1.8258393776868047,1.0771196641994152,-0.7500009853642098,20.479546522267633,1.6699981689453125,-0.24517494505695936,-1.7049968719482393,-2.9672900550627332,-0.44270368883374545,-2.3361434635054934,-1.0738502803909853,2.396643523544924,0.5006037816603232,-49.9704977521131,0.6311465915572484,10,1.4579620361328125,1.4579620361328125,0.8758735656738281,-0.2523078918457031,13.330001831054688,2,0.09101092364388097,2.1250271562024765,72.94117736816406,1.105247752074129,72.7041244506836,1.7826601680079597,72.51097869873047,0.09101092364388097
8714,2014-10-02,72.5,72.62999725341797,71.51000213623047,71.70999908447266,3008000.0,0.015121840643287587,1.1333333333333333,-0.49068361244585973,47.68149925556279,42.80079573833458,0.3397506943016424,0.6963136803561838,0.018215528652234525,-1.7968879173714356,18.49151746591637,1.2099990844726562,-0.26122890232493035,-0.5708904266357422,-1.8434104382994008,0.7016295850279164,-1.2071504324675715,0.0653695791960871,1.1241106500597624,58.72767930546877,5.6868038496590145,0.6362600058318313,10,0.10579299926757812,0.377960205078125,-0.08121109008789062,-1.3191375732421875,11.879997253417969,3,0.0889654751481681,-1.049090551660223,71.41999816894531,2.1250271562024765,72.94117736816406,1.105247752074129,72.7041244506836,0.0889654751481681
8715,2014-10-03,74.8499984741211,75.04000091552734,73.55000305175781,73.55999755859375,4475400.0,0.032413772056842705,-1.2748233868948124,1.63291065892783,57.61561898298082,44.394350315455284,-2.0351313049552857,-1.6764250418956692,-2.2999253390706116,-4.1001906984906356,17.16653628444162,2.5400009155273438,-0.22085951037094276,1.738978576660159,0.29740499018558353,3.1805521631347347,1.0181917834228784,2.4597653698974398,-3.4399948120117188,94.76576900361714,41.53614160760201,0.7207867932372878,10,-1.6249961853027344,-1.6249961853027344,-2.4312095642089844,-3.6691360473632812,10.270004272460938,4,0.09258517630527119,1.1333333333333333,72.5,-1.049090551660223,71.41999816894531,2.1250271562024765,72.94117736816406,0.09258517630527119
8716,2014-10-06,74.5199966430664,75.04000091552734,74.29000091552734,74.95999908447266,2919500.0,-0.004408842188136863,1.499974568943594,-0.34108692180763295,56.064621723868115,46.40839839247462,-1.6304588634853587,-1.3617327928514982,-1.9463384457281165,-3.713302692261834,15.658079065129343,0.75,-0.2990410476679699,1.374372863769537,-0.16927019487437178,2.9180159224134457,0.6025513344475826,2.1461943930914913,-3.0373930358886696,85.67480259189433,34.57178889188611,0.7718215293219572,10,-1.2949943542480469,-1.2949943542480469,-1.9168357849121094,-3.3391342163085938,10.430000305175781,0,0.09688676255965589,-1.2748233868948124,74.8499984741211,1.1333333333333333,72.5,-1.049090551660223,71.41999816894531,0.09688676255965589
8717,2014-10-07,73.5199966430664,74.5,73.4800033569336,74.33999633789062,2233300.0,-0.013419216922268107,-1.2666937938167053,1.8636253294492995,51.47627402619829,46.46385251300746,-0.5308548763942866,-0.37185887610260693,-0.9304907940130676,-2.642868988943434,14.365377913643101,1.0399932861328125,-0.37119341004166984,0.36869773864745525,-1.1798104428768994,1.91720592017181,-0.40555635211471497,1.1429518294096255,-1.9662450897216814,58.126572381570895,10.199863172129923,0.7742540907621772,10,-0.2949943542480469,-0.2949943542480469,-0.855377197265625,-2.3391342163085938,11.69000244140625,1,0.13098483844559183,1.499974568943594,74.5199966430664,-1.2748233868948124,74.8499984741211,1.1333333333333333,72.5,0.13098483844559183
8718,2014-10-08,74.77999877929688,74.9800033569336,73.26000213623047,73.5,2078800.0,0.017138223527779495,1.0476108300560394,-1.5609747020348161,53.57205245682465,48.39277799705228,-1.8099120113077447,-1.6060273685421862,-2.142128743602939,-3.8392552000717473,14.208454870993348,1.720001220703125,-0.30632711430048687,1.5600246429443416,-0.14958482113310367,3.269634107021787,0.7052199109056119,2.4148293749830714,-3.1565222387085043,92.63449784302028,48.440828841317,0.8548047320387258,10,-1.5549964904785156,-1.5549964904785156,-2.1153793334960938,-3.4103736877441406,10.6300048828125,2,0.12730682572699625,-1.2666937938167053,73.5199966430664,1.499974568943594,74.5199966430664,-1.2748233868948124,74.8499984741211,0.12730682572699625
8719,2014-10-09,73.19000244140625,74.94999694824219,73.16000366210938,74.80000305175781,1972800.0,-0.021262320992853745,-1.1437068847366256,-1.257814176382233,48.30964249053835,49.36882844236005,-0.09142431901976522,-0.00498714688490054,-0.529172139073637,-2.197607384443984,14.421206092799304,1.7899932861328125,-0.209758150466115,-0.03714523315429119,-1.7448934144718464,1.670602948163264,-0.8910193238130688,0.8167288575044864,-1.4981954133190953,1.5956820810421442,-38.625442209629014,0.8538740906587802,10,0.034999847412109375,0.034999847412109375,-0.49904441833496094,-1.7545318603515625,11.55999755859375,3,0.15794503583803454,1.0476108300560394,74.77999877929688,-1.2666937938167053,73.5199966430664,1.499974568943594,74.5199966430664,0.15794503583803454
8720,2014-10-10,72.66000366210938,73.81999969482422,72.6500015258789,73.25,2395900.0,-0.0072414095042717674,-2.8360557320459265,0.3664572138030385,48.905999114551584,49.891394461865694,0.5162230920157072,0.5344155966654682,0.04187673898215394,-1.6116455004978718,15.053426266200216,1.1699981689453125,-0.2830415237943953,-0.5557193756103516,-2.276017727280177,1.1645789760594738,-1.4158685514452571,0.304429800224554,-0.9012327562734157,0.41849953074423324,-40.00422934647627,0.8601491758349102,10,0.5649986267089844,0.5649986267089844,0.12314033508300781,-1.0840606689453125,12.17999267578125,4,0.16129910543096093,-1.1437068847366256,73.19000244140625,1.0476108300560394,74.77999877929688,-1.2666937938167053,73.5199966430664,0.16129910543096093
8721,2014-10-13,71.94999694824219,73.12000274658203,71.93000030517578,72.81999969482422,2058700.0,-0.009771630581921431,-1.6154013833577867,1.4745900791392954,47.863700545076114,50.064686145243,1.2382191570776087,1.201693695979543,0.7790198630115697,-0.8514791317895742,15.116796579690151,1.19000244140625,-0.15643584691393642,-1.1994857788085938,-3.009870558292789,0.6108990006756017,-2.1046781685506915,-0.29429338906649605,-0.12560144221239966,0.6556269855166721,-42.91032651537874,0.9051923897420999,10,1.2750053405761719,1.2750053405761719,0.8331470489501953,-0.374053955078125,12.800003051757812,0,0.18304386875532175,-2.8360557320459265,72.66000366210938,-1.1437068847366256,73.19000244140625,1.0476108300560394,74.77999877929688,0.18304386875532175
8722,2014-10-14,72.63999938964844,72.9800033569336,72.25,72.55999755859375,2088100.0,0.009590027389474454,-1.085732970027248,-0.09195583734532986,45.99346188169636,50.83143005303301,0.5598790891820755,0.4902897908520174,0.13407138663829699,-1.491847102680964,15.183591503664514,1.0300064086914062,-0.0469865348437537,-0.4799381256103459,-2.3039636046616607,1.344087353440969,-1.3919508651359962,0.43207461391530444,-0.7512917754286974,23.27863521524877,-16.577271823499252,0.9120127395256551,10,0.6350021362304688,0.5850028991699219,0.1607036590576172,-1.0464973449707031,11.629997253417969,1,0.16946582684509193,-1.6154013833577867,71.94999694824219,-2.8360557320459265,72.66000366210938,-1.1437068847366256,73.19000244140625,0.16946582684509193
8723,2014-10-15,71.77999877929688,72.33999633789062,70.5,72.0,2482900.0,-0.011839215550353055,3.088908480553389,-2.7499523173755485,47.89280832678473,50.854908838724334,1.6498113548510247,1.3071876316349318,1.0507233594781695,-0.5975033042334417,15.690439172485252,2.1399993896484375,-0.006429984216737239,-1.2700271606445312,-3.1893396859141063,0.6492853646250438,-2.229683423279326,-0.3103708980097366,3.2600021362304688,28.764037238328733,-15.261384297959047,0.9596562626347876,10,0.9900016784667969,0.9900016784667969,1.0207042694091797,-0.17771530151367188,12.340003967285156,2,0.18709947803801485,-1.085732970027248,72.63999938964844,-1.6154013833577867,71.94999694824219,-2.8360557320459265,72.66000366210938,0.18709947803801485
8724,2014-10-16,71.62999725341797,72.1500015258789,70.69000244140625,70.79000091552734,2179300.0,-0.00208973987781913,-1.8077086726235017,-3.8181439866833125,46.476465626987235,49.617225132502824,1.8589089296349925,1.3461884340969732,1.2601976492851463,-0.4199904931464715,15.122469569777387,1.4599990844726562,-0.0023879210119730487,-1.3057426452636776,-3.279448500430732,0.6679632099033768,-2.2925955728472047,-0.3188897176801504,3.3192036437988293,34.03606497854807,-10.676542358930071,0.9868529275835247,10,1.1400032043457031,1.1400032043457031,1.170705795288086,0.055694580078125,12.510002136230469,3,0.192377592308701,3.088908480553389,71.77999877929688,-1.085732970027248,72.63999938964844,-1.6154013833577867,71.94999694824219,0.192377592308701
8725,2014-10-17,72.68000030517578,72.9800033569336,71.51000213623047,72.51000213623047,1700400.0,0.014658705738086697,2.8181638031825296,0.20237965485921888,49.909703168442135,48.933345293011044,0.5238045080911604,0.23220280767679924,0.2913027258022254,-1.4300692400885993,13.797443333434506,1.470001220703125,0.2216214580494693,-0.20756225585937216,-2.1553915988879027,1.7402670871691583,-1.1814769273736374,0.7663524156548931,2.1802165740966757,83.2060312921327,36.90057631828319,0.973914671514262,10,0.060001373291015625,0.09000015258789062,0.07241439819335938,-0.9943084716796875,12.110000610351562,4,0.1660704408935545,-1.8077086726235017,71.62999725341797,3.088908480553389,71.77999877929688,-1.085732970027248,72.63999938964844,0.1660704408935545
8726,2014-10-20,73.3499984741211,73.38999938964844,72.3499984741211,72.54000091552734,2125400.0,0.009218466787727753,1.337082311793852,4.764742841755678,51.48218200647363,48.934001735263855,-0.36834686016855755,-0.428245086823523,-0.3178484453065096,-2.0655146259474293,13.653250875058248,1.0400009155273438,0.3190863166859259,0.4424339294433537,-1.5162787550215455,2.401146613908253,-0.5369224127890959,1.4217902716758033,1.4230140675659158,98.61588498355324,51.40244679146176,0.9793563422324484,10,-0.6099967956542969,-0.5799980163574219,-0.6765995025634766,-1.4974937438964844,11.169998168945312,0,0.1566461909037853,2.8181638031825296,72.68000030517578,-1.8077086726235017,71.62999725341797,3.088908480553389,71.77999877929688,0.1566461909037853
8727,2014-10-21,74.80999755859375,74.88999938964844,73.25,73.62999725341797,1565300.0,0.019904555076272645,1.447753036091484,1.4567948911159672,62.34521732365722,49.90879783157859,-1.81721545032498,-1.8008916079404003,-1.7050075452057172,-3.4838025251255544,14.098185782051809,1.6399993896484375,0.1520641057488632,1.7883598327636747,-0.3361324985679772,3.9128521640953267,0.7261136670978487,2.8506059984295007,-4.30999755859375,98.17763457454389,43.194147496435264,1.062246165665824,10,-2.0849990844726562,-2.039997100830078,-2.050996780395508,-2.7775115966796875,10.050003051757812,1,0.13286997414511204,1.337082311793852,73.3499984741211,2.8181638031825296,72.68000030517578,-1.8077086726235017,71.62999725341797,0.13286997414511204
8728,2014-10-22,74.61000061035156,75.18000030517578,74.55999755859375,75.01000213623047,1416100.0,-0.002673398673560201,-1.4799731449410256,-0.33898425629586526,58.210115206771334,51.00885035560448,-1.8370545920153774,-1.610823206251112,-1.4310116175898742,-3.2386283231808477,13.517606794257883,0.6200027465820312,0.009902470788063056,1.5422351837158175,-0.6808973298432051,3.76536769727484,0.4306689269363062,2.6538014404953287,-4.0222006225586,87.30512325131305,31.440513306213667,1.11156625677951,10,-1.7700004577636719,-1.7700004577636719,-1.6907711029052734,-2.5731239318847656,11.029998779296875,2,0.12947320672417462,1.447753036091484,74.80999755859375,1.337082311793852,73.3499984741211,2.8181638031825296,72.68000030517578,0.12947320672417462
8729,2014-10-23,75.44000244140625,76.19999694824219,75.22000122070312,75.75,1462300.0,0.011124538590870037,-1.6133219401041667,0.7749909401285549,52.603722306432054,51.41970848803564,-2.5863076078482408,-2.312813837663583,-2.1965055953939867,-4.008775413046635,13.251845541842282,1.589996337890625,0.016998190413701764,2.215689086914068,-0.21385348740734855,4.645231661235485,1.0009177997533527,3.4304603740747837,-4.668514440917974,83.79540836826754,31.494470459768287,1.214771287160709,10,-2.0900039672851562,-2.0900039672851562,-2.520772933959961,-3.403125762939453,10.629997253417969,3,0.11505832481802325,-1.4799731449410256,74.61000061035156,1.447753036091484,74.80999755859375,1.337082311793852,73.3499984741211,0.11505832481802325
8730,2014-10-24,76.19999694824219,76.25,75.47000122070312,75.77999877929688,1131800.0,0.01007415803606615,1.9999706564159747,-1.3548434731246308,57.142857142857146,52.4507258877891,-3.119382950117341,-2.932623001786027,-2.8928695313709056,-4.7055703984794945,13.775116760044037,0.80999755859375,-0.08701007133440442,2.7912326812744084,0.04961886306890051,5.532846499479916,1.4204257721716544,4.162039590377162,-5.102798410888681,98.71787096938266,48.546678187549745,1.3708069091027526,10,-2.8249969482421875,-2.8249969482421875,-3.228090286254883,-4.163120269775391,9.600006103515625,4,0.10419951127818794,-1.6133219401041667,75.44000244140625,-1.4799731449410256,74.61000061035156,1.447753036091484,74.80999755859375,0.10419951127818794
8731,2014-10-27,76.47000122070312,76.5999984741211,75.94999694824219,76.25,1103400.0,0.00354336329756455,1.7083637982007185,0.5238147138964577,63.37263310795622,54.38174491292908,-2.9958426878238953,-3.0630771003559687,-3.091397431303051,-4.908341051471268,14.229097728030816,0.6500015258789062,0.017843423072392284,2.872943115234378,-0.16605544151721574,5.911941671985971,1.353443836858574,4.392442393610182,-4.960578566337901,96.11948320507594,45.01494666049181,1.5194992783757997,10,-2.920001983642578,-2.920001983642578,-3.3005542755126953,-4.345329284667969,9.470001220703125,0,0.10880083120191841,1.9999706564159747,76.19999694824219,-1.6133219401041667,75.44000244140625,-1.4799731449410256,74.61000061035156,0.10880083120191841
8732,2014-10-28,77.26000213623047,77.31999969482422,76.22000122070312,76.94000244140625,2314800.0,0.010330860506295725,4.000052019212429,1.4545359966708282,61.742434368093534,55.92059225085227,-3.421371462699767,-3.7027760491563555,-3.827006074157083,-5.638588918351573,14.263963191173392,1.0999984741210938,0.18766624244709362,3.447002792358404,0.01578235136537387,6.878223233351434,1.731392571861889,5.162613012854919,-5.241521899889662,97.82617709580134,49.82787178832746,1.715610220496518,10,-3.2550010681152344,-3.3500022888183594,-4.090555191040039,-5.1353302001953125,8.799995422363281,1,0.09396834462979409,1.7083637982007185,76.47000122070312,1.9999706564159747,76.19999694824219,-1.6133219401041667,75.44000244140625,0.09396834462979409
8733,2014-10-29,77.91999816894531,78.0999984741211,76.93000030517578,77.08999633789062,1357100.0,0.008542531898343642,-1.0347902237083035,2.5937581956464726,74.55863618501945,59.040833423966966,-3.485335955647429,-4.058944428483073,-4.428913900634399,-6.239854700045157,15.96920149736268,1.1699981689453125,0.47169600458684613,3.781998825073245,0.08416062671938107,7.479837023427109,1.9330797258963202,5.63091792425017,-5.2653355975865,93.74998344313845,38.23457168150355,1.8489190991769309,10,-3.1149978637695312,-3.6199989318847656,-4.605686187744141,-5.795326232910156,7.900001525878906,2,0.08906574184407723,4.000052019212429,77.26000213623047,1.7083637982007185,76.47000122070312,1.9999706564159747,76.19999694824219,0.08906574184407723
8734,2014-10-30,78.94999694824219,79.38999938964844,77.30000305175781,77.88999938964844,2113800.0,0.013218670476141892,1.1546326883750198,1.2771026748782057,81.04634873772369,62.5004607094427,-3.76357768456063,-4.828509746002851,-5.391620493153312,-7.196126433130814,17.976535930713876,2.089996337890625,0.7919634667396451,4.489497756958002,0.3006983828615546,8.67829713105445,2.3950980699097784,6.583897444006226,-5.532987350496654,88.77544268025426,25.204602765627932,2.0943996870482247,10,-3.079998016357422,-4.004997253417969,-5.635684967041016,-6.741920471191406,6.6399993896484375,3,0.08473720962639253,-1.0347902237083035,77.91999816894531,4.000052019212429,77.26000213623047,1.7083637982007185,76.47000122070312,0.08473720962639253
8735,2014-10-31,81.77999877929688,81.98999786376953,79.86000061035156,80.61000061035156,3712300.0,0.03584549639577528,1.6792479990787126,1.1037743997236138,90.12245645328444,66.79382453686611,-5.7742168400314,-7.497093320610901,-8.12911517281222,-9.923140397683113,18.264559609989412,3.0400009155273438,1.2579908359200829,6.972999572753906,1.654396466691125,12.291602678816687,4.3136980197225085,9.632301125785304,-7.4073108148468805,96.52319449268954,23.961526779168366,2.6593015530313924,10,-4.159999847412109,-5.534999847412109,-8.470077514648438,-9.571922302246094,3.4800033569335938,4,0.05245782562439194,1.1546326883750198,78.94999694824219,-1.0347902237083035,77.91999816894531,4.000052019212429,77.26000213623047,0.05245782562439194
8736,2014-11-03,81.73999786376953,82.47000122070312,81.4800033569336,81.5,2707500.0,-0.0004891283458599016,-6.071636829341399,0.20512670031430547,89.22413651356355,69.78037111352238,-4.938246790551872,-7.2607147902110825,-7.983843030654796,-9.77527329959868,18.615946581223387,0.9899978637695312,1.8159313357833895,6.571998596191406,0.4205162882651621,12.72348090411765,3.496257442228284,9.647739750154528,-5.996194117442016,88.3199462890625,9.130867139238973,3.07574115396312,11,-3.2249984741210938,-5.254997253417969,-8.658348083496094,-9.53192138671875,2.3899993896484375,0,0.04966974913254596,1.6792479990787126,81.77999877929688,1.1546326883750198,78.94999694824219,-1.0347902237083035,77.91999816894531,0.04966974913254596
8737,2014-11-04,83.1500015258789,83.36000061035156,82.0,82.3499984741211,2508300.0,0.017249861744055073,1.2295069665057408,3.3333757192357822,96.79012888337702,74.06703929981191,-5.633200811615609,-8.339860325443624,-9.273700134793614,-11.075967023306077,20.085486020409764,1.6200027465820312,2.339302424919424,7.500502014160162,0.450259958197023,14.5507440701233,3.9753809861785925,11.025623042141731,-6.060958284676275,96.73407349135553,10.705286359100285,3.5251210279815695,11,-3.8600006103515625,-6.220001220703125,-10.068351745605469,-10.941925048828125,1.4499969482421875,1,0.03355382879528879,-6.071636829341399,81.73999786376953,1.6792479990787126,81.77999877929688,1.1546326883750198,78.94999694824219,0.03355382879528879
8738,2014-11-05,84.30000305175781,84.37999725341797,83.33000183105469,83.77999877929688,2325900.0,0.013830445036383976,2.088255093797684,0.6500028610120353,98.17492139983999,79.13050586574612,-5.882760822815754,-9.2124029484973,-10.293375495913835,-12.106618728032231,21.32398820465472,1.2299957275390625,2.876954700895098,8.174503326416016,0.1528649207088364,16.196141732123195,4.163684123562419,12.185322529269612,-5.956768336725389,98.8701374693019,6.005835639229986,4.010819202853591,11,-4.375003814697266,-6.860004425048828,-11.218353271484375,-12.091926574707031,-1.8000030517578125,2,0.020877751401211064,1.2295069665057408,83.1500015258789,-6.071636829341399,81.73999786376953,1.6792479990787126,81.77999877929688,0.020877751401211064
8739,2014-11-06,84.75,85.0999984741211,84.1500015258789,84.66000366210938,2126500.0,0.005338041897411383,1.405076004867402,0.17306845858153114,98.08766572661955,83.6799290417197,-5.4459537057857546,-9.224915191359315,-10.60088478895669,-12.427409478779609,22.808268761174773,0.9499969482421875,3.189198890432266,8.046500396728518,-0.7162187965651583,16.809219590022195,3.665140800081687,12.42785999337535,-5.199412777290462,93.32063708382292,-0.7337543264915354,4.3813595966468375,11,-4.225002288818359,-6.950000762939453,-11.872039794921875,-12.541923522949219,-1.970001220703125,3,0.012625365130669142,2.088255093797684,84.30000305175781,1.2295069665057408,83.1500015258789,-6.071636829341399,81.73999786376953,0.012625365130669142
8740,2014-11-07,84.37999725341797,84.9800033569336,83.68000030517578,84.87000274658203,2441300.0,-0.004365814118961975,2.661945799574477,-5.444727026110546,95.02040318080357,87.19634793870274,-4.239413000704317,-8.360508048928438,-10.084944430948198,-11.9345075010783,24.813595963525884,1.3000030517578125,3.641945887734593,7.090497970581055,-2.091185978225923,16.272181919388032,2.499655996177566,11.681339944984543,-3.7195277804261195,80.1104366885854,-12.814781279415968,4.590841974403492,11,-3.7199974060058594,-6.579998016357422,-11.638120651245117,-12.171920776367188,-1.4699935913085938,4,0.014339880586137888,1.405076004867402,84.75,2.088255093797684,84.30000305175781,1.2295069665057408,83.1500015258789,0.014339880586137888
8741,2014-11-10,85.12000274658203,85.27999877929688,84.05999755859375,84.30999755859375,1611400.0,0.008769916061286409,1.1592994443356672,-1.653053280602871,94.70945124634329,90.85934981406383,-4.049196344038734,-8.499009020917597,-10.666838276499092,-12.543960240566008,27.729262962389168,1.220001220703125,4.206598470499031,7.172003173828131,-2.2823171120531356,16.626323459709397,2.4448430308874975,11.899163316768764,-3.5716274733643303,95.12207035793038,2.7430525722765253,4.727160142940631,11,-4.015003204345703,-7.230003356933594,-11.895000457763672,-12.564884185791016,-0.43000030517578125,0,0.0016447296185508886,2.661945799574477,84.37999725341797,1.405076004867402,84.75,2.088255093797684,84.30000305175781,0.0016447296185508886
8742,2014-11-11,84.94999694824219,85.31999969482422,84.63999938964844,85.08999633789062,1267100.0,-0.00199724850627625,1.2666446264177813,-0.17283764564044118,94.95644616640018,93.12577314532835,-2.9878547638692226,-7.757198879692254,-10.343380161435093,-12.256943295171311,30.806226911000234,0.6800003051757812,4.704833415786538,6.386497497558594,-3.2145015363248177,15.987496531442005,1.585997980616881,11.186997014500307,-2.655296973808646,81.40687719728716,-11.134193658212084,4.8004995169417075,11,-3.639995574951172,-7.039997100830078,-11.724994659423828,-12.394878387451172,0.7300033569335938,1,-0.009652733658411128,1.1592994443356672,85.12000274658203,2.661945799574477,84.37999725341797,1.405076004867402,84.75,-0.009652733658411128
8743,2014-11-12,85.20999908447266,85.54000091552734,84.62999725341797,84.7699966430664,1516200.0,0.003060649153276307,-1.5277836646462934,-3.1428882833787464,94.69342511861144,94.642114965427,-2.3524025384230214,-7.33556950461967,-10.44629224346724,-12.39401014111877,32.820123992901706,0.910003662109375,5.170861293285455,5.974999618530276,-3.5062055818359994,15.456204818896552,1.2343970183471384,10.715602218713414,-2.3102391659609793,82.2579718943042,-10.918883468169923,4.740602600183138,11,-2.509998321533203,-7.189998626708984,-11.984996795654297,-12.65488052368164,-0.5,2,-0.0071587914200872405,1.2666446264177813,84.94999694824219,1.1592994443356672,85.12000274658203,2.661945799574477,84.37999725341797,-0.0071587914200872405
8744,2014-11-13,85.41000366210938,85.88999938964844,84.9800033569336,85.43000030517578,1451600.0,0.002347196101228022,-1.068179256651899,-0.04544666389235678,94.40686570238813,95.11816043754962,-1.720631308011349,-6.798859108271785,-10.484493125063977,-12.46642540436757,34.97658619198297,0.9099960327148438,5.672579871444299,5.486003875732422,-3.665276006952979,14.637283758417823,0.9103639343897214,10.061643817075122,-1.9821955441945676,78.2807273128985,-13.608836662733339,4.575639941342701,11,-1.7250022888183594,-7.215003967285156,-12.185001373291016,-12.85488510131836,0.2899932861328125,3,-0.034070993295137186,-1.5277836646462934,85.20999908447266,1.2666446264177813,84.94999694824219,1.1592994443356672,85.12000274658203,-0.034070993295137186
8745,2014-11-14,84.75,85.52999877929688,84.45999908447266,85.41000366210938,1853100.0,-0.007727474930459111,1.3777932250517106,33.00572300648607,88.47574127620472,95.03500541117643,-0.6649553861817452,-5.4686162104377445,-9.68201987082709,-11.684038470469375,37.90032347208201,1.0699996948242188,6.026637967425273,4.222500228881842,-4.499204596377211,12.944205054140895,-0.13835218374768488,8.583352641511368,-0.8297536277384694,37.70501371622016,-51.43328867135518,4.360852412629527,11,-0.8050003051757812,-6.555000305175781,-11.52499771118164,-12.194881439208984,0.4199981689453125,4,-0.02324485216168881,-1.068179256651899,85.41000366210938,-1.5277836646462934,85.20999908447266,1.2666446264177813,84.94999694824219,-0.02324485216168881
8746,2014-11-17,84.83999633789062,85.08000183105469,84.54000091552734,84.69999694824219,1531800.0,0.001061903691924826,-1.3478736814171035,-0.21211911037129513,87.67385087218364,94.02208563215494,-0.3005824206107235,-4.905165097580863,-9.6184875339641,-11.647923238111261,41.370622087012734,0.5400009155273438,6.257569937985636,3.7379966735839787,-4.492930124069389,11.968923471237346,-0.377466725242698,7.853460072410655,-0.5257993621517159,26.573228833769935,-58.92701399121607,4.115463398826682,11,-0.2299957275390625,-6.644996643066406,-11.614994049072266,-12.28487777709961,0.40000152587890625,0,-0.022748618093931805,1.3777932250517106,84.75,-1.068179256651899,85.41000366210938,-1.5277836646462934,85.20999908447266,-0.022748618093931805
8747,2014-11-18,84.75,85.12000274658203,84.44999694824219,84.8499984741211,1807300.0,-0.0010607772486481704,1.0937451571757244,-0.7142779291553134,85.9851785869331,92.66766976405417,0.04497069573963586,-4.25021749981795,-9.35925699636988,-11.43624518293069,44.084768788337755,0.6700057983398438,6.082513457629176,3.1510002136230497,-4.6704571048691434,10.972457532115243,-0.759728445623054,7.061728872869153,1.1399993896484375,20.833509939388804,-60.99498757469203,3.9107286592460975,11,0.034999847412109375,-6.555000305175781,-11.52499771118164,-12.194881439208984,0.4499969482421875,1,-0.0007079357946164766,-1.3478736814171035,84.83999633789062,1.3777932250517106,84.75,-1.068179256651899,85.41000366210938,-0.0007079357946164766
8748,2014-11-19,84.2699966430664,84.79000091552734,84.05999755859375,84.79000091552734,2362400.0,-0.005663756423995192,1.8076821502978373,5.200122072175174,79.75382898086427,90.63057679230359,0.5814116743500932,-3.1720369595150544,-8.71210787808684,-10.83331228811491,46.575065163750175,0.7300033569335938,5.955759667815954,2.187997055053714,-4.982182607043683,9.35817671715111,-1.3970927759949774,5.773086886102405,1.5912026977539,11.47534832528704,-66.6044912431235,3.5850898310486974,11,0.5150032043457031,-6.0749969482421875,-11.019994735717773,-11.71487808227539,0.600006103515625,2,0.016731977195651115,1.0937451571757244,84.75,-1.3478736814171035,84.83999633789062,1.3777932250517106,84.75,0.016731977195651115
8749,2014-11-20,84.12000274658203,84.41999816894531,83.5999984741211,84.27999877929688,2507400.0,-0.0017799205228367088,2.727315288446533,0.30768215029783735,68.69007559904597,87.70498483877495,0.7069900889107856,-2.464788096661323,-8.381660537425802,-10.575293263554045,48.339896150715525,0.8199996948242188,5.582989334982003,1.6040031433105497,-4.89255016717658,8.10055645379768,-1.6442735119330223,4.852279798554122,1.6691485229492145,26.9432222920595,-46.7876281921305,3.248276655243567,11,0.6249961853027344,-5.8300018310546875,-11.35000228881836,-11.564884185791016,-0.01000213623046875,3,0.007013746060708481,1.8076821502978373,84.2699966430664,1.0937451571757244,84.75,-1.3478736814171035,84.83999633789062,0.007013746060708481
8750,2014-11-21,84.13999938964844,85.22000122070312,83.80999755859375,85.22000122070312,2692000.0,0.00023771567300889807,1.6111134658585173,6.750178818368223,69.23074101561211,84.87401703536038,0.725682911162636,-1.9599265633428047,-8.21215608563466,-10.483948955337354,50.29522985486955,1.410003662109375,5.03109730191774,1.2269996643066463,-4.578044008049972,7.032043336663264,-1.6755221718716626,4.129521500484955,1.5178027121582005,33.33333333333333,-36.95954738640502,2.9025218361783116,11,0.6049995422363281,-5.439998626708984,-11.369998931884766,-11.584880828857422,-0.7699966430664062,4,0.018540498810434736,2.727315288446533,84.12000274658203,1.8076821502978373,84.2699966430664,1.0937451571757244,84.75,0.018540498810434736
8751,2014-11-24,84.79000091552734,84.91999816894531,84.43000030517578,84.51000213623047,2295400.0,0.00772523806268155,-1.227250658898599,-0.2592576894276551,64.96346808190722,81.54146391486117,0.026762179409530518,-2.0602873559409574,-8.673650067005624,-11.022886407475,52.13513740228235,0.779998779296875,4.477138680481147,1.461001205444333,-3.536215096951821,6.458217507840487,-1.0376069457537511,3.9596093566424173,0.744332968618167,73.45681628731685,6.23970636939427,2.498608151198079,11,-0.045001983642578125,-5.670001983642578,-12.03499984741211,-12.234882354736328,-1.5,0,0.0044816281320310125,1.6111134658585173,84.13999938964844,2.727315288446533,84.12000274658203,1.8076821502978373,84.2699966430664,0.0044816281320310125
8752,2014-11-25,84.5199966430664,85.06999969482422,84.48999786376953,84.69000244140625,1852600.0,-0.003184388130033522,-4.043420572527946,-0.6071662125340599,52.39122754932969,76.84121974049654,0.25631016657195005,-1.2843440100558752,-8.21297387628114,-10.640157727265887,53.668896262505804,0.5800018310546875,3.989167484375187,0.8279972076416016,-3.2904638565608764,4.9464582718440795,-1.2312333244596374,2.8872277397428405,0.8982771164776437,56.78991414590957,-6.157960741294296,2.059230532101241,11,0.22500228881835938,-4.9499969482421875,-11.764995574951172,-11.96487808227539,-1.2899932861328125,1,0.008518708581399137,-1.227250658898599,84.79000091552734,1.6111134658585173,84.13999938964844,2.727315288446533,84.12000274658203,0.008518708581399137
8753,2014-11-26,84.86000061035156,84.95999908447266,84.36000061035156,84.72000122070312,1997100.0,0.004022763615585845,2.5294408042366037,-0.823497733698335,51.22494545602838,72.04322860201212,-0.15484585349958024,-1.136005694966201,-8.352725728615411,-10.864736423213813,54.80614956879043,0.5999984741210938,3.4786246037665904,0.8210010528564453,-2.2979806882850227,3.9399827939979133,-0.7384898177142958,2.3804919234271864,0.44917663206710756,77.77777777777779,17.900538050826256,1.559490870570737,11,-0.2950019836425781,-4.635002136230469,-12.11250114440918,-12.133678436279297,-2.3199996948242188,2,0.004006555920872179,-4.043420572527946,84.5199966430664,-1.227250658898599,84.79000091552734,1.6111134658585173,84.13999938964844,0.004006555920872179
8754,2014-11-28,85.63999938964844,86.26000213623047,84.80999755859375,85.26000213623047,1267300.0,0.009191595259094631,-1.2656208090693974,2.714277929155313,62.857120614086305,69.19671519511007,-1.0044136188275132,-1.4641774128471639,-8.943055047469286,-11.523602456171574,55.605874084100485,1.4500045776367188,2.9769427099252823,1.2664997100830107,-0.817811106457313,3.3508105266233343,0.2243443018128488,2.3086551183531725,-2.0400009155273438,74.69381272829753,16.658154334067518,1.0421554082701643,11,-0.7099990844726562,-4.899997711181641,-12.799999237060547,-12.799999237060547,-2.3799972534179688,4,-0.008991086508105206,2.5294408042366037,84.86000061035156,-4.043420572527946,84.5199966430664,-1.227250658898599,84.79000091552734,-0.008991086508105206
8755,2014-12-01,86.06999969482422,86.5,85.0,85.18000030517578,2055000.0,0.005021021815043936,-1.4,2.3421205854598752,60.34852448879862,66.1605678191784,-1.3717334019652014,-1.6404071562195384,-9.165704449803513,-11.824253811034708,55.57322601152877,1.5,2.4819918621660264,1.4819999694824162,-0.34570091552771487,3.3097008544925473,0.5681495269773507,2.3958504119874817,-2.4168011474609443,79.9065220646431,25.46479466824381,0.9138504425050625,12,-1.0200004577636719,-5.084999084472656,-12.720001220703125,-12.720001220703125,-0.9000015258789062,0,-0.022772151637297178,-1.2656208090693974,85.63999938964844,2.5294408042366037,84.86000061035156,-4.043420572527946,84.5199966430664,-0.022772151637297178
8756,2014-12-02,85.80000305175781,86.54000091552734,85.62000274658203,86.44999694824219,1676100.0,-0.0031369425354215164,1.2168581671109477,-0.7303307216212046,59.06189404094169,63.16909175851269,-1.0630277049306187,-1.1074280082303858,-8.664859318539726,-11.424884751795588,55.40759281286274,0.9199981689453125,1.979338177502754,1.0090030670166072,-0.32089485921827077,2.3389009932514853,0.34405410389916824,1.6739520301340463,-2.0329324462890668,66.05514861568506,14.403691688865052,0.6649489631174355,12,-0.7300033569335938,-4.555004119873047,-12.425003051757812,-12.425003051757812,-1.2400054931640625,1,-0.028321680871152388,-1.4,86.06999969482422,-1.2656208090693974,85.63999938964844,2.5294408042366037,84.86000061035156,-0.028321680871152388
8757,2014-12-03,85.94000244140625,86.0,84.98999786376953,85.48999786376953,1875800.0,0.0016316944600105465,2.543869042042002,-0.692321235738767,57.98690815844434,60.75054500046603,-1.1359285018990732,-1.0832280938598586,-8.55403795753466,-11.436328115647186,54.70698340546084,1.0100021362304688,1.5693249799122668,1.0095024108886719,-0.1727444059344947,2.1917492277118384,0.4183790024770957,1.600625819300248,-2.006556017333992,72.47713806752363,23.676983609732176,0.5911234084115822,12,-0.8700027465820312,-4.560001373291016,-12.390003204345703,-12.390003204345703,-1.7900009155273438,2,-0.030835483483790616,1.2168581671109477,85.80000305175781,-1.4,86.06999969482422,-1.2656208090693974,85.63999938964844,-0.030835483483790616
8758,2014-12-04,86.05999755859375,86.41999816894531,85.7300033569336,86.05999755859375,1550900.0,0.0013962661598632131,-1.0909301088941807,0.0,57.238255124789305,59.478120503326394,-1.089927296734544,-1.1221410046573226,-8.45400752464164,-11.425764315120745,53.78981934496735,0.6899948120117188,1.1858670058258411,1.0414978027343693,-0.203489619562788,2.2864852250315266,0.41900409158579066,1.663991513882948,-1.9701578650341816,72.25419505633835,26.060227537632414,0.6224937111485821,12,-0.8849983215332031,-4.3249969482421875,-12.102497100830078,-12.14999771118164,-2.0799942016601562,3,-0.03288396795193216,2.543869042042002,85.94000244140625,1.2168581671109477,85.80000305175781,-1.4,86.06999969482422,-0.03288396795193216
8759,2014-12-05,85.81999969482422,85.91999816894531,85.11000061035156,85.79000091552734,1792000.0,-0.002788727290006343,6.043587872354541,100.0,63.145009663311846,58.801928130848594,-0.6519888990700622,-0.8409892642707462,-7.947799618922701,-11.057520593483645,52.39414668005078,0.9499969482421875,0.8382577404504019,0.74799995422363,-0.5396363996302682,2.035636308077528,0.10418177729667377,1.3918181311505862,-1.5831503279465835,53.54839979917504,6.0211900919354875,0.6438181769269506,12,-0.3699989318847656,-3.8999977111816406,-11.267499923706055,-11.520000457763672,-2.0800018310546875,4,-0.038219515159176765,-1.0909301088941807,86.05999755859375,2.543869042042002,85.94000244140625,1.2168581671109477,85.80000305175781,-0.038219515159176765
8760,2014-12-08,85.58999633789062,86.01000213623047,85.05000305175781,85.36000061035156,1674200.0,-0.002680067091021754,-1.2588457050534063,7.6668362156663274,58.90738149949621,58.129029621691814,-0.21755108542235746,-0.5435563123346583,-7.455280163375804,-10.6917368631468,51.41522260712169,0.9599990844726562,0.6078364716053102,0.45749664306640625,-0.8067304515570584,1.7217237376898709,-0.17461690424532605,1.0896101903781386,-1.2149578780940118,38.70950276134316,-10.99450324769792,0.6321135473117351,12,-0.13999557495117188,-2.389995574951172,-10.182497024536133,-10.644996643066406,-1.8899993896484375,0,-0.027222739821857744,6.043587872354541,85.81999969482422,-1.0909301088941807,86.05999755859375,2.543869042042002,85.94000244140625,-0.027222739821857744
8761,2014-12-09,85.26000213623047,85.58999633789062,84.36000061035156,85.18000030517578,1941400.0,-0.003855523025814933,2.3243566479709665,0.34784050952033435,55.73037483562474,58.5000459868357,0.20799711244517027,-0.2134812279592353,-6.867418528796392,-10.241502497765453,50.02165902712529,1.2299957275390625,0.5666001430821836,0.12050247192382812,-1.1449829897073585,1.3859879335550147,-0.5122402588917652,0.7532452027394214,1.279998779296875,43.68944623862996,-9.267170901269687,0.6327427308155968,12,0.18999862670898438,-1.25,-8.327503204345703,-9.015003204345703,-0.69000244140625,1,-0.0010556411568152235,-1.2588457050534063,85.58999633789062,6.043587872354541,85.81999969482422,-1.0909301088941807,86.05999755859375,-0.0010556411568152235
8762,2014-12-10,84.12999725341797,85.54000091552734,83.9800033569336,84.55999755859375,2024900.0,-0.01325363423058512,-3.27403559745404,-5.374880793438871,48.627454500303685,58.211435880644075,1.4269185249035132,0.897981485387163,-5.49500239392421,-8.995906722186405,48.39556169386444,1.55999755859375,0.497056817215622,-0.9685024261474666,-2.3106505682428633,0.37364571594793006,-1.639576497195165,-0.2974283550997683,2.3664036560058577,6.147303910073012,-49.90601796045416,0.6710740710476969,12,1.1300048828125,0.14000320434570312,-6.629997253417969,-7.644996643066406,0.8400039672851562,2,0.00511114131955237,2.3243566479709665,85.26000213623047,-1.2588457050534063,85.58999633789062,6.043587872354541,85.81999969482422,0.00511114131955237
8763,2014-12-11,84.5999984741211,85.56999969482422,84.43000030517578,85.52999877929688,1976800.0,0.00558660687088075,1.2574197593346579,2.1627898724295167,54.42800636252306,57.27486763047038,1.023823409912552,0.4004696701731234,-5.663093257428358,-9.356223576652411,46.62848583433023,1.44000244140625,0.43826207636757886,-0.46800117492675497,-1.8270979388511392,0.8910955889976293,-1.147549556888947,0.21154720703543717,1.795746533203129,30.54164975420556,-27.987933878477012,0.6795483819621926,12,0.660003662109375,0.3350028991699219,-6.489997863769531,-7.6699981689453125,-0.04000091552734375,3,-0.005319112959320416,-3.27403559745404,84.12999725341797,2.3243566479709665,85.26000213623047,-1.2588457050534063,85.58999633789062,-0.005319112959320416
8764,2014-12-12,82.5,84.6500015258789,82.5,83.47000122070312,2415600.0,-0.024822677446778907,-3.432987258140632,1.0430117230120513,39.06667073567708,54.91021721345688,2.9408322121965114,2.3940226953237556,-3.314178868122923,-7.159741317072331,44.0308269339193,2.1500015258789062,0.436407582840701,-2.42249946594238,-4.189339252680625,-0.6556596792041347,-3.3059193593115026,-1.5390795725732573,3.7991153413085925,0.0,-59.16728498000803,0.8834198933691204,12,2.020000457763672,2.020000457763672,-3.8175010681152344,-5.060001373291016,4.1100006103515625,4,0.017939434629498097,1.2574197593346579,84.5999984741211,-3.27403559745404,84.12999725341797,2.3243566479709665,85.26000213623047,0.017939434629498097
8765,2014-12-15,82.77999877929688,83.41999816894531,82.04000091552734,82.80999755859375,1841700.0,0.003393924597537845,1.20799560546875,0.03092653767500393,35.904607920662826,52.33718542231479,2.3971549353045134,2.064728811313529,-3.4126350803963703,-7.349059770649916,42.011437711512784,1.3799972534179688,0.42051061893634767,-2.0440006256103516,-4.054221421969899,-0.03377982925080403,-3.0491110237901182,-1.038890227430585,3.2911696415332017,20.84503712618605,-35.00633290122264,1.0051103981797729,12,1.4500007629394531,1.5100021362304688,-3.6175003051757812,-4.979999542236328,4.069999694824219,0,0.011596993218520701,-3.432987258140632,82.5,1.2574197593346579,84.5999984741211,-3.27403559745404,84.12999725341797,0.011596993218520701
8766,2014-12-16,82.91000366210938,84.06999969482422,82.43000030517578,82.7699966430664,1986400.0,0.0015704866480985569,-3.0,-4.667090539165819,38.483594613798616,50.17015058402082,2.0272827494995056,1.8790605376543255,-3.3452051406348744,-7.389231123907422,39.80666143398002,1.6399993896484375,0.269310199398646,-1.8174961090087862,-4.002207172800567,0.3672149547829946,-2.9098516409046766,-0.7251405771128958,2.83867135829648,24.64597868091397,-29.802513480959178,1.0923555318958897,12,1.3199958801269531,1.3799972534179688,-3.680004119873047,-5.110004425048828,3.6599960327148438,1,0.009528322895176133,1.20799560546875,82.77999877929688,-3.432987258140632,82.5,1.2574197593346579,84.5999984741211,0.009528322895176133
8767,2014-12-17,84.69000244140625,84.86000061035156,82.62000274658203,82.62000274658203,1906200.0,0.021469047167710587,-1.1642494628094604,14.784970846275407,48.99170630697162,49.25386738204107,0.057356328571728454,0.09943448359641138,-4.870776756581989,-9.066451551926974,37.796685454688294,2.2399978637695312,0.13411399521051237,-0.034497451782229405,-2.219243196704525,2.1502482931400664,-1.1268703242433844,1.0578754206789256,0.761978650609322,75.07089071590978,22.59960360157254,1.092372872461149,12,-0.6650009155273438,-0.40000152587890625,-5.192502975463867,-6.8000030517578125,0.9399948120117188,2,-0.0014169647316406575,-3.0,82.91000366210938,1.20799560546875,82.77999877929688,-3.432987258140632,82.5,-0.0014169647316406575
8768,2014-12-18,85.68000030517578,85.94000244140625,85.02999877929688,85.87000274658203,3535500.0,0.011689666256114117,4.515143108151848,-0.09178863256904235,50.23148700043532,47.81903153061035,-1.1088166386602154,-0.821639126026767,-5.630217707831605,-9.938179258691235,36.396171493162996,1.25,0.0385073622405514,0.8850002288818359,-1.3287983010980327,3.0987987588617045,-0.22189903610809836,1.9918994938717702,-3.6399993896484375,93.33328116655353,41.868907750902395,1.1068992649899363,12,-1.654998779296875,-1.3899993896484375,-6.069999694824219,-7.770000457763672,-1.1500015258789062,3,-0.008286637277588382,-1.1642494628094604,84.69000244140625,-3.0,82.91000366210938,1.20799560546875,82.77999877929688,-0.008286637277588382
8769,2014-12-19,84.70999908447266,86.1500015258789,84.66000366210938,85.44999694824219,4230500.0,-0.011321209351635941,-2.547661649969573,3.894675554127851,42.59258335826601,46.006276181584774,-0.34959052601949736,0.20535829245076798,-4.38491931296501,-8.8582729624044,35.343599088237745,1.4899978637695312,-0.09423852681945277,-0.11450080871581747,-2.306039209182785,2.07703759175115,-1.2102700089492942,0.9812683915176592,-2.5919981384277406,64.96344945109206,16.390564698568383,1.0957692002334838,12,-0.6149978637695312,-0.4199981689453125,-4.349998474121094,-6.689998626708984,-0.3600006103515625,4,-0.0017707652874523472,4.515143108151848,85.68000030517578,-1.1642494628094604,84.69000244140625,-3.0,82.91000366210938,-0.0017707652874523472
8770,2014-12-22,85.69999694824219,85.72000122070312,84.61000061035156,84.72000122070312,1672100.0,0.011686906793403562,1.176462668481757,-1.324322373779551,49.49491835772173,45.31344768403999,-1.4777444992565023,-0.6975393247318351,-5.06535405070602,-9.71971760600303,33.85666283656169,1.1100006103515625,-0.21999647951635382,0.7974971771240291,-1.4024916840126878,2.997486038260746,-0.3024972534443293,1.8974916076923876,-3.4207159790039157,87.90310672124826,39.825569682258475,1.09999443056836,12,-1.6049957275390625,-1.4099960327148438,-4.75999641418457,-7.504997253417969,-3.1699981689453125,0,0.010618479515920765,-2.547661649969573,84.70999908447266,4.515143108151848,85.68000030517578,-1.1642494628094604,84.69000244140625,0.010618479515920765
8771,2014-12-23,85.16999816894531,86.47000122070312,85.13999938964844,86.30999755859375,2340700.0,-0.006184350036989694,-1.2166753557214247,-1.1632697547683923,46.25848019989176,45.05022831732756,-1.0748917614980371,-0.14504918569016922,-4.2026791160188,-9.066166627294947,32.462064019667395,1.3300018310546875,-0.37959706014075323,0.24849853515624432,-1.9539616540076992,2.450958724320188,-0.8527315594257345,1.3497286297382232,-2.7358883774414124,66.23367358464766,20.365015307866656,1.1012300945819744,12,-0.9149971008300781,-0.8799972534179688,-4.099998474121094,-6.974998474121094,-1.7299957275390625,1,0.01972525937881664,1.176462668481757,85.69999694824219,-2.547661649969573,84.70999908447266,4.515143108151848,85.68000030517578,0.01972525937881664
8772,2014-12-24,85.23999786376953,85.61000061035156,85.02999877929688,85.12999725341797,1060300.0,0.0008218820750161004,-2.741976767080134,-0.09649181512762511,45.99609440483632,44.113349210917924,-1.0849763846626956,-0.166899512507527,-3.954574435489434,-9.006326649327178,30.8872884974691,0.5800018310546875,-0.5132711027207932,0.28249816894530966,-1.9158630908689815,2.480859428759601,-0.816682460961843,1.3816787988524624,-2.563734586513675,33.87080896166436,-8.302510108561584,1.0991806299071472,12,-0.9849967956542969,-0.9499969482421875,-3.8374977111816406,-7.0449981689453125,-0.09999847412109375,2,0.015603025157042927,-1.2166753557214247,85.16999816894531,1.176462668481757,85.69999694824219,-2.547661649969573,84.70999908447266,0.015603025157042927
8773,2014-12-26,85.19999694824219,85.91000366210938,85.12999725341797,85.56999969482422,1006300.0,-0.0004692740090311842,-2.058835849028378,-3.3636426688861145,46.91233720096994,44.985089929283795,-1.0626659331543777,-0.10553157047485229,-3.562650703800358,-8.825166922579854,29.46276821701937,0.7800064086914062,-0.6186209156224152,0.22549743652344034,-1.9749466362205226,2.4259415092674033,-0.8747245998485482,1.325719472895429,-2.2961093943794992,31.7202228110618,-8.641856710515686,1.1002220363719832,12,-0.9449958801269531,-0.9099960327148438,-3.7099971771240234,-7.004997253417969,1.3800048828125,4,0.005046952119458492,-2.741976767080134,85.23999786376953,-1.2166753557214247,85.16999816894531,1.176462668481757,85.69999694824219,0.005046952119458492
8774,2014-12-29,84.87000274658203,85.23999786376953,84.81999969482422,85.0199966430664,1242600.0,-0.003873171519719887,-2.3599853515625,0.4053859001587727,46.449732858113464,46.15677047788942,-0.4035724780962795,0.1726716256834635,-2.872476623967671,-8.35281752983093,27.273532022556257,0.4199981689453125,-0.610131124377844,-0.0659969329833956,-2.244246679523499,2.112252813556708,-1.1551218062534474,1.0231279402866562,-1.7521483727089162,13.978604887733088,-25.49400513736307,1.0891248732700491,12,-0.4200019836425781,-0.5800018310546875,-3.380002975463867,-6.6750030517578125,2.2999954223632812,0,-0.004006173633579246,-2.058835849028378,85.19999694824219,-2.741976767080134,85.23999786376953,-1.2166753557214247,85.16999816894531,-0.004006173633579246
8775,2014-12-30,84.11000061035156,84.91000366210938,84.01000213623047,84.73999786376953,1427700.0,-0.008954897038236265,-1.1686935259998714,4.200152594099695,44.56006831087221,46.831934222008705,0.6313207302430754,0.8203673539336052,-1.787549687483704,-7.449368993576201,24.605743212162594,0.9000015258789062,-0.6952602028240449,-0.7279991149902401,-2.867448400209156,1.411450170228676,-1.797723757599698,0.34172552761921793,-0.7910174256686417,4.064980135654407,-33.43361006382667,1.0697246426094558,12,0.4350013732910156,0.18000030517578125,-2.592500686645508,-5.915000915527344,2.3300018310546875,1,0.0028533808349537892,-2.3599853515625,84.87000274658203,-2.058835849028378,85.19999694824219,-2.741976767080134,85.23999786376953,0.0028533808349537892
8776,2014-12-31,83.37000274658203,84.87000274658203,83.36000061035156,84.37999725341797,1798200.0,-0.008797977153723324,-1.9320464578827294,1.6031728731456252,46.26721486428961,46.52921295059959,1.6130621839944013,1.442962900685373,-0.7461259658912809,-6.583490956664534,21.58452702736316,1.5100021362304688,-0.5036933150927183,-1.3464969635009822,-3.5314322300148717,0.8384383030129072,-2.438964596757927,-0.2540293302440375,3.0999984741210938,0.3922401670685807,-39.37543176814821,1.0924676332569458,12,1.5449981689453125,0.9199981689453125,-1.6475028991699219,-5.1750030517578125,2.6399993896484375,2,-0.010075614005177647,-1.1686935259998714,84.11000061035156,-2.3599853515625,84.87000274658203,-2.058835849028378,85.19999694824219,-0.010075614005177647
8777,2015-01-02,83.29000091552734,84.18000030517578,82.5199966430664,82.9800033569336,1866600.0,-0.0009595997171533144,-1.6991688376131993,-0.30692994515870736,43.309507369891065,45.760104102761346,1.6467642437516474,1.3852778521700344,-0.40648049235167605,-6.37988030759881,19.397179713279392,1.660003662109375,-0.29425405388563775,-1.2939987182617188,-3.487915645035258,0.8999182085118207,-2.3909571816484885,-0.19704025487494903,3.1178002929687523,22.713943308539726,-17.468077650149382,1.0969584633867666,1,1.2049980163574219,1.0,-1.3575019836425781,-5.095001220703125,3.2299957275390625,4,0.0018009547872503973,-1.9320464578827294,83.37000274658203,-1.1686935259998714,84.11000061035156,-2.3599853515625,84.87000274658203,0.0018009547872503973
8778,2015-01-05,83.2300033569336,84.44000244140625,82.94999694824219,83.25,3270900.0,-0.0007203452747539529,-4.1378661720795025,-0.06450580822996653,54.709703713402256,47.1064508088876,1.4781224764535352,1.288448017924054,-0.07573569285851534,-6.194386655236912,16.80941341193531,1.4900054931640625,-0.10359589413505432,-1.212496566772458,-3.3703381892793374,0.9453450557344212,-2.2914173780258977,-0.13357575551901846,3.0222856689453153,26.10317629503304,-18.370054141277617,1.0789208112534385,1,1.2649955749511719,1.05999755859375,-1.0725040435791016,-5.035003662109375,3.589996337890625,0,0.02294840749343452,-1.6991688376131993,83.29000091552734,-1.9320464578827294,83.37000274658203,-1.1686935259998714,84.11000061035156,0.02294840749343452
8779,2015-01-06,82.54000091552734,83.73999786376953,81.95999908447266,83.30000305175781,2569700.0,-0.008290308946007796,1.17074112496918,38.00648607401755,48.52942413937864,46.99917367351613,2.0427577038687446,1.8130793940021874,0.8558207888471543,-5.391859851446256,15.092608580827987,1.779998779296875,-0.14693855322200022,-1.7384990692138729,-3.9533489265103583,0.47635078808261255,-2.8459239978621156,-0.6310741405656302,3.5629964150390663,19.661048509942766,-26.652559273313834,1.1074249286482445,1,1.6749992370605469,1.7099990844726562,-0.1450023651123047,-4.345001220703125,5.209999084472656,1,0.04894597614145835,-4.1378661720795025,83.2300033569336,-1.6991688376131993,83.29000091552734,-1.9320464578827294,83.37000274658203,0.04894597614145835
8780,2015-01-07,83.26000213623047,83.31999969482422,81.80000305175781,82.22000122070312,2079000.0,0.008723058065385647,1.620692830317739,-1.3684184108818953,51.99999302454749,47.63711954292233,1.0507414898074785,0.9587250870199,0.36621976362651765,-5.999474835350128,13.270440493386538,1.5199966430664062,-0.2711789414984622,-0.9019981384277287,-3.071028045932948,1.2670317690774908,-1.9865130921803313,0.18251681532487396,2.594415299570315,47.556978163030486,-1.4355813186500015,1.0845149537526098,1,0.595001220703125,0.9099998474121094,-0.4250011444091797,-4.880001068115234,5.489997863769531,2,0.04696127711259579,1.17074112496918,82.54000091552734,-4.1378661720795025,83.2300033569336,-1.6991688376131993,83.29000091552734,0.04696127711259579
8781,2015-01-08,85.16999816894531,85.18000030517578,83.63999938964844,83.95999908447266,3358700.0,0.022940139126944814,1.5040596951972163,1.1634596339361039,52.70268180404461,48.382295920612144,-0.9602333366020304,-1.010150485909719,-1.2951357763411977,-7.783154922318332,11.850637249652507,1.9199981689453125,-0.19640330348818225,1.01249809265137,-1.1472936928546744,3.1722898781574145,-0.0673978001016593,2.0923939854043994,0.36006611613203177,99.70407856928422,51.779144779287556,1.0798958927530247,1,-1.3149948120117188,-0.9999961853027344,-2.152498245239258,-6.6699981689453125,1.94000244140625,3,0.014911404247558213,1.620692830317739,83.26000213623047,1.17074112496918,82.54000091552734,-4.1378661720795025,83.2300033569336,0.014911404247558213
8782,2015-01-09,84.55999755859375,85.19000244140625,84.11000061035156,85.05000305175781,1751600.0,-0.007162153615895894,1.805183996195232,-0.40496352390019985,43.41174263605691,47.99334096895514,-0.5105213971432931,-0.38607801141903053,-0.46392449247497325,-7.06284131967125,10.77641824609749,1.0800018310546875,-0.2931759199872914,0.3809974670410128,-1.7861899146217155,2.548184848703741,-0.7025962237903514,1.464591157872377,0.6716618278180277,81.41578182178272,37.61395365847969,1.0835936908313655,1,-1.0399971008300781,-0.42499542236328125,-1.4024982452392578,-6.039997100830078,3.029998779296875,4,0.017147642141687403,1.5040596951972163,85.16999816894531,1.620692830317739,83.26000213623047,1.17074112496918,82.54000091552734,0.017147642141687403
8783,2015-01-12,84.1500015258789,85.04000091552734,83.80999755859375,84.72000122070312,1326100.0,-0.004848581416180275,1.0330649381766364,1.1632516426369384,46.473561318715106,47.995988575688656,-0.2962883174422757,-0.012145900390947872,0.14580200889082562,-6.54631985509684,9.541487214591104,1.2300033569335938,-0.32892590996695503,-0.006498718261724434,-2.1646073865854163,2.1516099500619674,-1.0855530524235633,1.0725556159001144,-2.3499984741210938,69.32150139309618,27.031708663942723,1.0790543341618444,1,-0.654998779296875,-0.0149993896484375,-0.9250011444091797,-5.630001068115234,3.5800018310546875,0,0.028163934334078933,1.805183996195232,84.55999755859375,1.5040596951972163,85.16999816894531,1.620692830317739,83.26000213623047,0.028163934334078933
8784,2015-01-13,83.9800033569336,85.5,83.29000091552734,84.80000305175781,1924100.0,-0.002020180224156398,-1.0090858963999736,1.4385967260510502,37.92137209329737,47.25835566262478,-0.29705115736075527,0.28924522938395114,0.48446824312573256,-6.271665833126207,10.159754659706719,2.2099990844726562,-0.380034019359627,-0.2504970550537138,-2.266247899145796,1.7652537890383684,-1.2583724770997549,0.7573783669923273,-2.115200347900384,58.91897576324938,21.47368253363053,1.007875422046041,1,-0.3300018310546875,0.154998779296875,-0.5250034332275391,-5.460002899169922,4.709999084472656,1,0.03381753065452986,1.0330649381766364,84.1500015258789,1.805183996195232,84.55999755859375,1.5040596951972163,85.16999816894531,0.03381753065452986
8785,2015-01-14,83.73999786376953,83.98999786376953,82.97000122070312,83.08000183105469,1792200.0,-0.0028578885874055437,-1.3181814241002923,-0.8048735101740805,39.53146764877052,46.50993930534488,-0.12857061286725013,0.6375463804229184,0.8025971111657384,-5.931823629891738,10.530609081223233,1.0199966430664062,-0.4575556137827306,-0.5385025024414034,-2.4519453797363724,1.3749403748535656,-1.495223941088895,0.4182189362060882,-1.7297869750976531,30.4346646080359,-3.229918399857528,0.9567214386474856,1,-0.089996337890625,0.3950042724609375,-0.054996490478515625,-5.219997406005859,5.430000305175781,2,0.04788634151572402,-1.0090858963999736,83.9800033569336,1.0330649381766364,84.1500015258789,1.805183996195232,84.55999755859375,0.04788634151572402
8786,2015-01-15,83.69999694824219,84.33999633789062,83.33000183105469,83.87000274658203,1434800.0,-0.00047767992056102493,-1.219777824355481,-0.25758609129897003,38.67645623361222,45.995155845758354,-0.041166450494230844,0.7797440593853651,0.9231568685480056,-5.785597564108812,11.03807175772725,1.0099945068359375,-0.5163591414948598,-0.6180030822753935,-2.4430729911336613,1.2070668265828743,-1.5305380367045274,0.29453187215374044,-1.5501944951171822,28.85359999035017,-4.587237669377139,0.9125349544291362,1,-0.04999542236328125,0.43500518798828125,0.6250038146972656,-5.179996490478516,5.560005187988281,3,0.06033456673696902,-1.3181814241002923,83.73999786376953,-1.0090858963999736,83.9800033569336,1.0330649381766364,84.1500015258789,0.06033456673696902
8787,2015-01-16,84.56999969482422,84.63999938964844,83.16000366210938,83.55999755859375,2261500.0,0.010394298426558146,1.5739021979261343,-5.940986402190011,45.87157614548451,45.01314167154526,-0.7940052255501371,-0.10509840271342341,0.10002783374596902,-6.545060140570712,10.895363311055203,1.4799957275390625,-0.47533688643628125,0.25799980163574787,-1.5627044474300078,2.0787040507015035,-0.65235232289713,1.1683519261686257,-2.286189339824219,63.241076921221186,28.360566650938814,0.9103521245328794,1,-0.9199981689453125,-0.43499755859375,0.1600017547607422,-6.049999237060547,4.5,4,0.030034302053838058,-1.219777824355481,83.69999694824219,-1.3181814241002923,83.73999786376953,-1.0090858963999736,83.9800033569336,0.030034302053838058
8788,2015-01-20,84.97000122070312,85.22000122070312,83.79000091552734,84.83000183105469,1572100.0,0.004729827685022281,3.4687552154113916,0.13861296390019867,50.64934035501434,45.248687917727004,-1.029494080030645,-0.5913367060970245,-0.2845591517337027,-6.83387696120019,10.175427223690095,1.4300003051757812,-0.3885144193700256,0.6935012817382784,-1.0405183567715852,2.427520920248142,-0.1735085375166534,1.5605111009932102,-2.557543279903129,79.05142154083688,39.81152489808776,0.8670098192549299,1,-1.3199996948242188,-0.8349990844726562,-0.2049999237060547,-6.450000762939453,3.8699951171875,1,0.030834354237353256,1.5739021979261343,84.56999969482422,-1.219777824355481,83.69999694824219,-1.3181814241002923,83.73999786376953,0.030834354237353256
8789,2015-01-21,84.55999755859375,85.1500015258789,84.0999984741211,84.55999755859375,1729500.0,-0.00482527546450684,-1.2826198729537426,0.0,53.061201187485715,45.36659993583125,-0.3384079738183914,-0.20358487855163787,0.12190562071825184,-6.3118412466003235,9.738582236269002,1.0500030517578125,-0.2618088655029851,0.2909976959228544,-1.4364122225325389,2.0184076143782477,-0.5727072633048351,1.154702655150544,-2.0240379354257527,70.66650390625,25.862815888558657,0.8637049592276951,1,-0.3249969482421875,-0.42499542236328125,0.5375041961669922,-6.039997100830078,4.279998779296875,2,0.037488243730651405,3.4687552154113916,84.97000122070312,1.5739021979261343,84.56999969482422,-1.219777824355481,83.69999694824219,0.037488243730651405
8790,2015-01-22,86.61000061035156,86.79000091552734,84.0,85.0,1980000.0,0.024243177754792455,1.8324864839744086,100.0,68.70666073465864,47.144819817010585,-2.0822066933502583,-2.2998306994461615,-1.8959599510163798,-8.234371048261423,9.728635738948824,2.7900009155273438,-0.19504116152329232,2.2955005645751925,0.3725168421835008,4.218484286966884,1.3340087033793395,3.2569924257710454,-3.9554793721102897,95.0413101550891,42.77667175544283,0.9614918611958492,1,-1.7299995422363281,-2.3149986267089844,-2.0900001525878906,-8.09000015258789,3.5699996948242188,3,0.02401572354689585,-1.2826198729537426,84.55999755859375,3.4687552154113916,84.97000122070312,1.5739021979261343,84.56999969482422,0.02401572354689585
8791,2015-01-23,86.8499984741211,87.18000030517578,86.38999938964844,86.6500015258789,2088000.0,0.002771017920312202,-1.1944432670707412,0.1242216598902505,70.18137529669843,50.11922344597076,-2.300787648220549,-2.537618886828369,-2.1242251720991447,-8.343925523555953,9.306924279704287,0.7900009155273438,0.009499831318436236,2.451498413085943,0.24525747697120437,4.657739349200682,1.3483779450285738,3.5546188811433126,-3.947348455242661,91.79099237249696,34.31000831858205,1.1031204680573716,1,-1.7749977111816406,-2.359996795654297,-2.589998245239258,-8.329998016357422,1.8499984741210938,4,0.02671272004127334,1.8324864839744086,86.61000061035156,-1.2826198729537426,84.55999755859375,3.4687552154113916,84.97000122070312,0.02671272004127334
8792,2015-01-26,86.56999969482422,86.88999938964844,85.48999786376953,86.25,1527100.0,-0.0032239353392770065,1.9166726271368286,1.6000228885328451,68.47341361069195,52.56365147841264,-1.9061366572496183,-2.269214646895719,-1.8300248252048164,-7.9367311423008005,8.683328244356561,1.4000015258789062,0.1396462063371331,2.104999542236328,-0.28090059410874346,4.4908996785814,0.9120494740637923,3.297949610408864,-3.3251616530420023,82.0058784607975,19.7066733325994,1.1929500681725356,1,-1.4949989318847656,-2.079998016357422,-2.309999465942383,-8.049999237060547,0.01000213623046875,0,0.03107314832954855,-1.1944432670707412,86.8499984741211,1.8324864839744086,86.61000061035156,-1.2826198729537426,84.55999755859375,0.03107314832954855
8793,2015-01-27,85.62999725341797,86.44000244140625,84.77999877929688,85.70999908447266,1697300.0,-0.010858293227676286,1.1558369498444405,-0.2500059604701619,66.63075078429118,55.75358244407862,-0.8203921010115067,-1.3653480241050602,-0.8948328494914222,-6.874969538798922,7.624127919875264,1.7900009155273438,0.10443976845670022,1.1434970855712834,-1.277777932182886,3.5647721033254527,-0.06714042330580128,2.354134594448368,-2.070346230564269,51.257770345649924,-15.755967109543867,1.2106375088770862,1,-0.5549964904785156,-1.1399955749511719,-1.4724960327148438,-7.109996795654297,1.1200027465820312,1,0.04017286642233242,1.9166726271368286,86.56999969482422,-1.1944432670707412,86.8499984741211,1.8324864839744086,86.61000061035156,0.04017286642233242
8794,2015-01-28,84.52999877929688,86.30000305175781,84.45999908447266,85.86000061035156,2137000.0,-0.012845947791703227,-1.5034046793580933,16.62464238031661,56.56667984255211,57.64638379894323,0.4088194700833725,-0.30791478710949605,0.18102616738649147,-5.658792860330124,6.727898708462535,1.8400039672851562,0.1883569869296906,0.06049880981444744,-2.354204316605035,2.4752019362339297,-1.1468527533952937,1.2678503730241886,-0.680719813857408,16.666626680326,-50.62680522429295,1.207351563209741,1,0.6400032043457031,-0.039997100830078125,-0.37249755859375,-6.009998321533203,1.470001220703125,2,0.050987786831121484,1.1558369498444405,85.62999725341797,1.9166726271368286,86.56999969482422,-1.1944432670707412,86.8499984741211,0.050987786831121484
8795,2015-01-29,84.3499984741211,84.81999969482422,83.5,84.44999694824219,2968900.0,-0.0021294251481743798,2.1428415727377588,0.07518671913541296,44.83628051153393,58.33080871871231,0.7648836869119293,-0.11490372502493074,0.3555748387148725,-5.369911361832479,6.646125204159175,1.3199996948242188,0.2694257747739215,-0.13150138854980753,-2.541062126678014,2.278059349578399,-1.3362817576139179,1.0732789805143028,2.8300018310546875,23.09778270739823,-38.43959925807418,1.2047803690641044,1,0.8200035095214844,0.14000320434570312,-0.15749740600585938,-5.829998016357422,2.4899978637695312,3,0.053230562477687204,-1.5034046793580933,84.52999877929688,1.1558369498444405,85.62999725341797,1.9166726271368286,86.56999969482422,0.053230562477687204
8796,2015-01-30,82.52999877929688,84.23999786376953,82.47000122070312,83.95999908447266,4076700.0,-0.0215767602578274,-1.2838733812099763,14.300221255817503,38.90712159491708,57.556980435315936,2.6836838131292353,1.727508574111738,2.1459606485056923,-3.447003669453636,7.34571547529079,1.8799972534179688,0.3972990397422791,-1.9095008850097628,-4.42748125038807,0.608479480368544,-3.1684910676989233,-0.6505107023206023,4.576401519775388,1.3574113902419658,-55.28338491188347,1.2589901826891543,1,2.295001983642578,1.9600028991699219,1.6625022888183594,-4.009998321533203,2.6200027465820312,4,0.09269358583582044,2.1428415727377588,84.3499984741211,-1.5034046793580933,84.52999877929688,1.1558369498444405,85.62999725341797,0.09269358583582044
8797,2015-02-02,83.44000244140625,83.5,81.70999908447266,81.81999969482422,2810200.0,0.011026338005201364,1.0574748426983536,-1.1328688117887458,46.32125466558406,57.076082025379236,1.7841565177233463,0.8741362648158031,1.219208144105238,-4.241034011284455,7.726651318034722,1.7900009155273438,0.5553960302403169,-1.0069972991943388,-3.5114183006403294,1.497423702251652,-2.259207799917334,0.24521320152865655,3.4809418945312416,36.5750978674809,-17.699041792500104,1.2522105007229982,2,1.0049972534179688,1.0049972534179688,0.8324985504150391,-4.920001983642578,1.5499954223632812,0,0.06303924200541156,-1.2838733812099763,82.52999877929688,2.1428415727377588,84.3499984741211,-1.5034046793580933,84.52999877929688,0.06303924200541156
8798,2015-02-03,85.13999938964844,85.36000061035156,83.51000213623047,84.18000030517578,3449000.0,0.020373884210226123,1.6428520825499588,0.5925910227609884,55.18781045553154,57.31237194405099,0.12383200132802585,-0.7119329655921547,-0.4626545478595716,-5.813994855874,7.867763793073706,1.9199981689453125,0.7788690337704054,0.5974998474121094,-1.8566847935964432,3.051684488420662,-0.629592473092174,1.8245921679163928,1.4682882312011571,74.72761090453956,20.17182928114289,1.2270923205042783,2,-0.6949996948242188,-0.6949996948242188,-0.8674983978271484,-6.619998931884766,1.25,1,0.016913348035345832,1.0574748426983536,83.44000244140625,-1.2838733812099763,82.52999877929688,2.1428415727377588,84.3499984741211,0.016913348035345832
8799,2015-02-04,86.58000183105469,87.18000030517578,85.66999816894531,87.13999938964844,3659200.0,0.016913348035345832,3.7187611758815535,-0.583331346509946,61.47011751597518,56.50831158641949,-1.1169598467922413,-1.93284813245009,-1.8625803983265854,-7.111550379878125,7.503497019021527,2.0400009155273438,0.9315395543072782,1.8355022430419865,-0.5895724776676161,4.260576963751589,0.6229648826871852,3.048039603396788,-4.870002746582031,89.03110895386658,30.126068276392665,1.2125373603547978,2,-2.1350021362304688,-2.1350021362304688,-2.3075008392333984,-8.060001373291016,-0.7000045776367188,2,0.001963480773274018,1.6428520825499588,85.13999938964844,1.0574748426983536,83.44000244140625,-1.2838733812099763,82.52999877929688,0.001963480773274018
8800,2015-02-05,87.16999816894531,87.19000244140625,85.88999938964844,86.43000030517578,2151300.0,0.006814464372984164,2.3333137709439833,-1.3214305177111716,63.418403292025666,55.75687025256696,-1.8094497894626471,-2.334593933367273,-2.405462693997208,-7.551699478412246,7.012435478313534,1.3000030517578125,1.0355650382779515,2.229998779296878,-0.3184619486032574,4.778459507197013,0.9557684153468102,3.5042291432469455,-5.350599060058599,99.63495875535136,35.40313003106505,1.2742303639500703,2,-2.7199974060058594,-2.7199974060058594,-2.799997329711914,-8.64999771118164,0.18000030517578125,3,-0.013422028146401033,3.7187611758815535,86.58000183105469,1.6428520825499588,85.13999938964844,1.0574748426983536,83.44000244140625,-0.013422028146401033
8801,2015-02-06,86.44000244140625,87.3499984741211,86.2300033569336,87.1500015258789,2391200.0,-0.008374391910898615,1.0180219810432405,-0.9594609920303527,57.310408962957176,54.51653640281865,-1.278137940315304,-1.5858833254607134,-1.6568188467879281,-6.6807483398227845,7.418926954864561,1.1199951171875,1.1429977779417868,1.4365028381347713,-1.1979275531916613,4.070933229461204,0.11928764247154788,2.7537180337979947,-4.405779199218756,83.86531682281677,18.702302499686013,1.317215195663219,2,-1.910003662109375,-1.910003662109375,-2.022500991821289,-7.825000762939453,0.1999969482421875,4,0.004627416533861339,2.3333137709439833,87.16999816894531,3.7187611758815535,86.58000183105469,1.6428520825499588,85.13999938964844,0.004627416533861339
8802,2015-02-09,86.01000213623047,86.48999786376953,85.73999786376953,86.01000213623047,1700900.0,-0.004974552209982441,-1.777733823113874,-0.0,54.05616591374499,53.119360306091295,-1.045916276613383,-1.0979762945389098,-1.2040782027940935,-6.110161096799146,7.720392823552376,0.75,0.9124205924728415,0.9340023040771541,-1.7286947529645147,3.596699361118823,-0.3973462244436803,2.2653508325979885,-3.656832380126957,65.10422875489752,1.6278617237047897,1.3313485285208337,2,-1.4800033569335938,-1.4800033569335938,-1.407501220703125,-6.9850006103515625,1.339996337890625,0,-0.009998844192439571,1.0180219810432405,86.44000244140625,2.3333137709439833,87.16999816894531,3.7187611758815535,86.58000183105469,-0.009998844192439571
8803,2015-02-10,86.5199966430664,86.75,85.6500015258789,86.19000244140625,2552200.0,0.005929479062541709,1.7848030363023555,100.0,57.58514132991309,53.23252269357585,-1.5828404615445493,-1.4981224778829443,-1.6958983546307707,-6.474334763198726,8.32601768880032,1.0999984741210938,0.6391470915430517,1.3254970550537166,-1.3743703595243488,4.025364469631782,-0.02443665223532321,2.6754307623427565,-3.8670171638818402,51.17627523314574,-10.920054405868115,1.3499337072890327,2,-1.9899978637695312,-1.9899978637695312,-2.1274967193603516,-7.0749969482421875,0.850006103515625,1,-0.01768375911535003,-1.777733823113874,86.01000213623047,1.0180219810432405,86.44000244140625,2.3333137709439833,87.16999816894531,-0.01768375911535003
8804,2015-02-11,86.81999969482422,87.2300033569336,86.30000305175781,86.70999908447266,1816000.0,0.0034674417868445495,-1.0000164074292839,0.3333410399278663,50.94001460309697,53.91071537041619,-1.7029269436847443,-1.6595362686765043,-1.999011812991668,-6.637067646708218,8.805248727553042,0.9300003051757812,0.39059090951863595,1.4835002899169893,-1.2459904977345673,4.212991077568546,0.11875489609120393,2.8482456837427748,-3.8851990759434614,68.82354525136655,10.444492114585877,1.364745393825781,2,-2.2900009155273438,-2.2900009155273438,-2.427499771118164,-6.924999237060547,0.9499969482421875,2,-0.004952779390546502,1.7848030363023555,86.5199966430664,-1.777733823113874,86.01000213623047,1.0180219810432405,86.44000244140625,-0.004952779390546502
8805,2015-02-12,87.75,87.79000091552734,86.9800033569336,87.19999694824219,1873000.0,0.010711821106251573,1.5714008913001356,5.0,53.79427512024666,55.564843539897254,-2.346698171907022,-2.396588157758387,-2.935242285728066,-7.418650488208158,9.18806095196538,0.970001220703125,0.24103395265768768,2.213000488281253,-0.6102202147060041,5.03622119126851,0.8013901367876173,3.6246108397748884,-4.550287509804818,98.1307978067267,42.161439077346344,1.41161035149363,2,-3.0,-3.0,-3.5174999237060547,-7.200000762939453,-0.44000244140625,3,-0.021310572610621414,-1.0000164074292839,86.81999969482422,1.7848030363023555,86.5199966430664,-1.777733823113874,86.01000213623047,-0.021310572610621414
8806,2015-02-13,88.75,88.75,87.77999877929688,87.94999694824219,1936600.0,0.01139601139601143,1.42499380114059,1.454542932445554,58.66455210642342,56.93632103332385,-2.6503134103189865,-3.1609181716380306,-3.921276688002223,-8.251836683062805,10.06486199244944,1.0,0.3174364680137103,2.9605003356933537,-0.06687994861968605,5.987880620006393,1.4468101935368338,4.474190477849874,-5.183064435778249,100.0,45.36917673747334,1.5136901421565168,2,-2.6199989318847656,-3.520000457763672,-4.737497329711914,-7.869998931884766,-1.779998779296875,4,-0.015774665080325656,1.5714008913001356,87.75,-1.0000164074292839,86.81999969482422,1.7848030363023555,86.5199966430664,-0.015774665080325656
8807,2015-02-17,87.11000061035156,88.06999969482422,86.55000305175781,87.76000213623047,3990400.0,-0.018478866362235946,1.3937018280558209,-0.812498807911652,55.572305509196354,56.979042705953276,-0.4860960800339029,-1.3922530336614045,-2.2905939857265736,-6.446137524510874,10.911829465882809,2.1999969482421875,0.5155894430377685,1.1935009002685604,-1.831582358200066,4.218584158737187,-0.31904072896575997,2.7060425295028807,-3.0247586025519837,47.09676784233233,-7.631874635197278,1.5125416292343137,2,0.09000015258789062,-1.8800010681152344,-3.0974979400634766,-6.104999542236328,-2.3700027465820312,1,-0.005395490958672644,1.42499380114059,88.75,1.5714008913001356,87.75,-1.0000164074292839,86.81999969482422,-0.005395490958672644
8808,2015-02-18,87.58999633789062,87.7300033569336,86.5999984741211,86.5999984741211,1764200.0,0.005510225280402903,-1.2828430730342706,-1.523070061152388,62.085309484925006,57.04739736916992,-0.6504096336504546,-1.7559286055918761,-2.7783892913789145,-6.7744646454038815,11.389374969567596,1.1300048828125,0.9696809189568398,1.542496871948245,-1.5364425994436175,4.6214363433401076,0.003027136252313767,3.0819666076441763,-3.038278530870997,52.65285277430043,-6.605744281972463,1.5394697356959328,2,-0.3899955749511719,-2.359996795654297,-3.7624950408935547,-6.344997406005859,-3.17999267578125,2,-0.0027400145427990408,1.3937018280558209,87.11000061035156,1.42499380114059,88.75,1.5714008913001356,87.75,-0.0027400145427990408
8809,2015-02-19,87.7300033569336,87.83000183105469,86.86000061035156,87.61000061035156,1568100.0,0.0015984361787488854,5.062513411057864,0.1212151570965082,63.3914666821431,57.0444044125163,-0.6818362486743865,-1.7352364186622538,-2.9169927729501524,-6.738439993095682,11.913744815371164,0.970001220703125,1.3194513206566683,1.524003601074213,-1.5588892596590398,4.606896461807466,-0.01744282929242047,3.0654500314408466,-2.7584573306159257,53.636451910472395,-9.775048603132497,1.5414464303666293,2,-0.5300025939941406,-2.5000038146972656,-3.9150009155273438,-6.350002288818359,-3.100006103515625,3,-0.004103506173217419,-1.2828430730342706,87.58999633789062,1.3937018280558209,87.11000061035156,1.42499380114059,88.75,-0.004103506173217419
8810,2015-02-20,88.69000244140625,88.75,87.04000091552734,87.80999755859375,2010900.0,0.010942654140418284,2.4199981689453125,7.333206179668129,76.1905039944051,59.14219274934385,-1.5684918642260044,-2.668218097888996,-3.856989278739647,-7.518262273293317,11.489058188051219,1.7099990844726562,1.4798741286608816,2.380002593994135,-0.8946469935792862,5.654652181567556,0.7426778002074315,4.017327387780838,-3.3406110177203487,97.27283446271649,24.93738388406946,1.637324793786709,2,-1.4900016784667969,-3.460002899169922,-4.7975006103515625,-6.9550018310546875,-2.8000030517578125,4,-0.01037327514955988,5.062513411057864,87.7300033569336,-1.2828430730342706,87.58999633789062,1.3937018280558209,87.11000061035156,-0.01037327514955988
8811,2015-02-23,89.16999816894531,89.23999786376953,88.2300033569336,88.7300033569336,1801400.0,0.005412061273266655,2.4827744965206984,0.4999913302815924,75.28686018730758,61.5011587797397,-1.8109544141972407,-3.125752517128035,-4.300354098427007,-7.816544841261361,10.895320063344439,1.0099945068359375,1.455402097886676,2.7439983367919893,-0.7670275765498928,6.2550242501338715,0.9884853801210483,4.49951129346293,-3.480545887627997,97.39777584285119,19.690441154952907,1.7555129566709435,2,-1.7249984741210938,-3.6949996948242188,-5.277496337890625,-7.249996185302734,-3.529998779296875,0,-0.020859040580302857,2.4199981689453125,88.69000244140625,5.062513411057864,87.7300033569336,-1.2828430730342706,87.58999633789062,-0.020859040580302857
8812,2015-02-24,89.26000213623047,89.37999725341797,88.51000213623047,89.16999816894531,1418900.0,0.0010093525752308263,4.272790326682542,0.20455688300879124,71.19344373985004,63.013192380843805,-1.5549878590290973,-3.166229499971479,-4.315497045675926,-7.726252551599458,11.10659444119943,0.8699951171875,1.3545745548890125,2.699502182006839,-1.0338106271432395,6.432814991156917,0.8328457774317997,4.566158586581878,-3.1444843850188846,95.68362698282013,16.87236515501779,1.8666564045750365,2,-1.4200019836425781,-3.7150039672851562,-5.367500305175781,-6.060001373291016,-4.0,1,-0.025655398394818563,2.4827744965206984,89.16999816894531,2.4199981689453125,88.69000244140625,5.062513411057864,87.7300033569336,-0.025655398394818563
8813,2015-02-25,89.06999969482422,89.69999694824219,88.79000091552734,89.33000183105469,1617900.0,-0.002128640341238941,-1.219503344839457,-2.8887852843943373,64.69893593735785,64.5419614179839,-1.078660722120091,-2.851494381947518,-4.0664498194084615,-7.3309394104562955,11.971614590191242,0.9099960327148438,1.4101831689908124,2.3374996185302734,-1.5298751024455584,6.204874339506105,0.40381225804236465,4.271186979018182,-2.4974548133037473,77.81696951461944,0.2861209699364906,1.9336873604879155,2,-0.9449996948242188,-3.365001678466797,-5.177497863769531,-5.05999755859375,-3.1500015258789062,2,-0.04861347081947165,4.272790326682542,89.26000213623047,2.4827744965206984,89.16999816894531,2.4199981689453125,88.69000244140625,-0.04861347081947165
8814,2015-02-26,88.83999633789062,89.25,88.61000061035156,89.19000244140625,1426300.0,-0.002582276386231541,1.723394584767223,1.3461662607470877,60.29591888571336,65.26436628081353,-0.594506407312636,-2.405365357433169,-3.7111573760427063,-6.912123007168788,13.076494355987375,0.6399993896484375,1.5606738662970372,1.8919963836669922,-1.9387796524775212,5.7227724198115055,-0.02339163440527159,3.807384401739256,-1.7670591256946722,67.66910176652297,-6.773847663722265,1.9153880180722596,2,-0.714996337890625,-3.134998321533203,-4.9474945068359375,-4.669994354248047,-2.589996337890625,3,-0.04986484532183444,-1.219503344839457,89.06999969482422,4.272790326682542,89.26000213623047,2.4827744965206984,89.16999816894531,-0.04986484532183444
8815,2015-02-27,88.83999633789062,89.44000244140625,88.44999694824219,88.8499984741211,1815900.0,0.0,-1.5063401160825518,0.028577033743133664,66.26011049175446,66.108317212517,-0.4734151573153156,-2.162617271038414,-3.5923116786131004,-6.758915868610188,13.975037525533562,0.9900054931640625,1.6338814954437169,1.6674964904785128,-2.046702396583015,5.381695377540041,-0.18960295305224406,3.5245959340092696,-1.3467295679272695,41.49630206305955,-30.443024003051583,1.8570994435307635,2,-0.714996337890625,-3.134998321533203,-4.654994964599609,-4.669994354248047,-2.9799957275390625,4,-0.047388555358112705,1.723394584767223,88.83999633789062,-1.219503344839457,89.06999969482422,4.272790326682542,89.26000213623047,-0.047388555358112705
8816,2015-03-02,90.18000030517578,90.2300033569336,88.58000183105469,88.87999725341797,1771400.0,0.015083341090972535,1.3571296225654217,-129.97254004576658,75.15074710929993,68.2836996125285,-1.7760078701869304,-3.0568426271686633,-4.799639731619294,-7.931096062192751,14.41011352609034,1.6500015258789062,1.8441406189996314,2.6250003814697322,-0.6224655192883262,5.872466282227791,1.001267431090696,4.248733331848769,-2.333656706687819,97.19084990291846,23.37953107322066,1.6237329503790299,3,-1.7649993896484375,-4.209999084472656,-5.592498779296875,-5.884998321533203,-3.6100006103515625,0,-0.047571533610663796,-1.5063401160825518,88.83999633789062,1.723394584767223,88.83999633789062,-1.219503344839457,89.06999969482422,-0.047571533610663796
8817,2015-03-03,88.69999694824219,89.98999786376953,88.33000183105469,89.55000305175781,3012200.0,-0.01641165837131464,-1.0880501333947525,-0.6538493139429792,61.77103785111833,68.24878054210554,-0.05223830923888784,-1.2253953595618725,-3.25880619898372,-6.274204150057116,14.337011989469001,1.8499984741210938,1.9220859377462034,0.8819972991943388,-1.7573049205939526,3.52129951898263,-0.4376538106997998,2.2016484090884774,-0.42459459323400495,19.473411581411597,-54.83817009100969,1.3196511098941435,3,-0.15499496459960938,-2.7299957275390625,-3.9174957275390625,-4.209995269775391,-2.0999984741210938,1,-0.034498282569043415,1.3571296225654217,90.18000030517578,-1.5063401160825518,88.83999633789062,1.723394584767223,88.83999633789062,-0.034498282569043415
8818,2015-03-04,86.58000183105469,88.30000305175781,86.5199966430664,88.25,3306000.0,-0.023900734950696223,1.0113018215674272,1.9646896205076652,48.916978073772334,66.64050403006433,2.1338161401466493,1.0624867936057,-1.1332767211501675,-4.007970979802579,15.085429526767294,2.1800003051757812,1.7932870002666306,-1.3099979400634822,-3.7093563999988817,1.0893605198719172,-2.509677170031182,-0.11031871009578254,3.6500015258789062,1.617387584879431,-70.35679493998344,1.1996792299677024,3,1.7949981689453125,-0.6100006103515625,-1.7975006103515625,-2.0900001525878906,-0.2400054931640625,2,-0.01524601139879811,-1.0880501333947525,88.69999694824219,1.3571296225654217,90.18000030517578,-1.5063401160825518,88.83999633789062,-0.01524601139879811
8819,2015-03-05,86.75,86.91000366210938,86.26000213623047,86.58999633789062,2728600.0,0.001963480773274018,1.7082777036048065,-0.095810681164055,45.15504219821035,63.19211938604269,2.0229166750095544,0.9548322111207455,-1.264380206527079,-4.003870219028769,15.226906982513785,0.6500015258789062,1.832342108865447,-1.1484996795654325,-3.529451932576322,1.2324525734454568,-2.338975806070877,0.041976446940012124,3.405803222656246,12.342511665090822,-53.99638846534998,1.190476126505446,3,1.4950027465820312,-0.779998779296875,-1.967498779296875,-2.259998321533203,-0.8300018310546875,3,-0.009567744450198146,1.0113018215674272,86.58000183105469,-1.0880501333947525,88.69999694824219,1.3571296225654217,90.18000030517578,-0.009567744450198146
8820,2015-03-06,86.0,86.97000122070312,85.83999633789062,86.33000183105469,2011000.0,-0.008645533141210415,-2.47688912885279,-2.0624642380316613,36.345590864734795,58.86531168353461,2.6275241756206356,1.6998361042144694,-0.5153141373871506,-3.073902446669649,15.260057157608811,1.1300048828125,1.7209845947626548,-1.8399997711181584,-4.350297574561779,0.6702980323254621,-3.0951486728399686,-0.5848508693963481,3.999971179199221,3.6447245167333735,-56.022330710802066,1.2551489017218127,3,2.0349998474121094,-0.029998779296875,-1.1699981689453125,-1.5099983215332031,-0.37999725341796875,4,0.0029069767441860517,1.7082777036048065,86.75,1.0113018215674272,86.58000183105469,-1.0880501333947525,88.69999694824219,0.0029069767441860517
8821,2015-03-09,86.83999633789062,87.0,85.86000061035156,86.4000015258789,1481000.0,0.009767399277798017,1.9999899613512022,-1.3333102140842465,48.543666947041984,56.348669817667044,1.5894020751381106,0.9395120553711536,-1.3294167721034569,-3.715882623310762,15.21302963357252,1.1399993896484375,1.5957673680655944,-1.020003128051755,-3.4893772712958224,1.4493710151923125,-2.2546901996737887,0.21468394357027876,2.9103763508300773,24.096376682372796,-35.62566371358646,1.2346870716220326,3,1.1950035095214844,-0.8699951171875,-2.0099945068359375,-2.349994659423828,-1.0799942016601562,0,-0.01128507334023765,-2.47688912885279,86.0,1.7082777036048065,86.75,1.0113018215674272,86.58000183105469,-0.01128507334023765
8822,2015-03-10,85.1500015258789,86.30999755859375,85.1500015258789,86.05999755859375,1915300.0,-0.019461018923078055,-1.5494529448752883,-2.0681971874945813,38.358807106691366,53.42198883648189,2.9447551694881753,2.700215764625426,0.36511108314162755,-1.846705959858724,15.6015164181795,1.6899948120117188,1.1708958421610447,-2.6669979095458984,-5.296755144469145,-0.03724067462265168,-3.9818765270075147,-1.3521192920842822,4.3657485817919905,0.0,-58.112250529396334,1.31487861746162,3,2.5400009155273438,0.8199996948242188,-0.49250030517578125,-0.6599998474121094,0.2299957275390625,1,0.016676431514963008,1.9999899613512022,86.83999633789062,-2.47688912885279,86.0,1.7082777036048065,86.75,0.016676431514963008
8823,2015-03-11,84.98999786376953,85.44000244140625,84.63999938964844,84.98999786376953,1721800.0,-0.0018790799676116077,-1.285732970027248,-0.0,36.952354794456845,50.82825949300893,2.7548493157894,2.8877764422710754,0.529171539841613,-1.4929000126063272,15.979699731798641,0.8000030517578125,0.7030156598681288,-2.7505016326904297,-5.6174415609807795,0.11643829559992014,-4.183971596835605,-1.3170316685452548,4.176492357358001,14.830439983189475,-42.03665460193454,1.433469964145173,3,2.4450035095214844,1.8800048828125,-0.5449981689453125,-0.5449981689453125,-1.4599990844726562,2,0.01894341276407885,-1.5494529448752883,85.1500015258789,1.9999899613512022,86.83999633789062,-2.47688912885279,86.0,0.01894341276407885
8824,2015-03-12,86.38999938964844,86.48999786376953,85.12000274658203,85.41000366210938,1190700.0,0.016472544547218027,1.3220400351730202,100.0,39.48810539999219,47.8535922605909,1.084851857000075,1.5324796609336886,-0.8397830820464378,-2.6865956970187597,15.841639729338885,1.5,0.33129067204586704,-1.3290000915527287,-4.2312377859274335,1.5732376028219761,-2.780118938740088,0.12211875563463082,2.3238417483311906,74.15252319529306,21.471307351297853,1.4511188471873537,3,1.0450019836425781,1.0450019836425781,-1.9449996948242188,-1.9449996948242188,-1.589996337890625,3,-0.0005788060205010881,-1.285732970027248,84.98999786376953,-1.5494529448752883,85.1500015258789,1.9999899613512022,86.83999633789062,-0.0005788060205010881
8825,2015-03-13,85.87999725341797,86.47000122070312,85.31999969482422,86.08999633789062,1650600.0,-0.005903485818192777,1.371115533148237,-0.21428571428571427,35.0045658099079,43.39290544954734,1.2637157963813905,1.9976218373611516,-0.2795193023993363,-1.9879244541010905,15.370505457958398,1.1500015258789062,0.03553350505050901,-1.7455020904540959,-4.761784044069344,1.2707798631611524,-3.25364306726172,-0.23736111364647172,2.426459709728533,52.542268774448,5.289479053411185,1.5081409768076248,3,1.4350013732910156,1.5550041198730469,-1.43499755859375,-1.43499755859375,-0.779998779296875,4,0.0004657768608131718,1.3220400351730202,86.38999938964844,-1.285732970027248,84.98999786376953,-1.5494529448752883,85.1500015258789,0.0004657768608131718
8826,2015-03-16,87.3499984741211,87.52999877929688,86.19999694824219,86.5199966430664,1663800.0,0.017116922074012164,1.2352926091193517,-3.952406902815622,42.26719547302223,41.22581185198111,-0.7263175541247193,0.43991281157892104,-1.657285058115903,-3.2694911371041826,14.61864594530702,1.6500015258789062,-0.17910543603755968,-0.2055007934570341,-3.1765432722965414,2.7655416853824732,-1.6910220328767878,1.2800204459627196,0.5898127316756074,93.77161442246263,50.47028925693381,1.4855212394197532,3,-0.8799972534179688,0.08500289916992188,-2.8999977111816406,-2.8999977111816406,-2.0400009155273438,0,-0.01980533208654378,1.371115533148237,85.87999725341797,1.3220400351730202,86.38999938964844,-1.285732970027248,84.98999786376953,-0.01980533208654378
8827,2015-03-17,86.63999938964844,87.31999969482422,86.55999755859375,86.91000366210938,1985500.0,-0.008128209466231495,-2.534828430502821,-0.32530563470907253,40.55944138853765,40.297196664732816,-0.37912836566488295,1.1730374285127425,-0.8588199718518581,-2.396585122843561,14.756387385956998,0.7900009155273438,-0.4776897939250233,-0.8919998168945256,-3.885231466646033,2.101231832856982,-2.3886156417702864,0.6046160079812353,0.9698306345334373,69.20416686466137,29.018464079084325,1.4966158248757542,3,-0.5550003051757812,0.7950019836425781,-2.1100006103515625,-2.1100006103515625,-0.8700027465820312,1,-0.010156939746275073,1.2352926091193517,87.3499984741211,1.371115533148237,85.87999725341797,1.3220400351730202,86.38999938964844,-0.010156939746275073
8828,2015-03-18,87.3499984741211,87.76000213623047,85.55999755859375,86.62999725341797,1927000.0,0.008194818668910253,1.8571329488932484,-2.6666289912404633,44.41948301845171,40.215467866981854,-1.0822245362313225,0.46813809706169707,-1.4683446292637825,-2.934701423145725,14.623235396106018,2.2000045776367188,-1.0029496649327427,-0.1700008392333956,-3.1641776532202783,2.824175974753487,-1.667089246226837,1.3270875677600458,-2.7099990844726562,84.4695546628905,45.78738758159362,1.4970884069934398,3,-1.1499977111816406,0.08500289916992188,-2.8199996948242188,-2.8199996948242188,-2.3499984741210938,2,-0.022552962279521638,-2.534828430502821,86.63999938964844,1.2352926091193517,87.3499984741211,1.371115533148237,85.87999725341797,-0.022552962279521638
8829,2015-03-19,87.37000274658203,87.79000091552734,87.2699966430664,87.37999725341797,2143900.0,0.00022901285415444228,-3.9522633146842985,-0.01388123595981859,44.50264289704656,41.12180698168316,-1.1231430717870694,0.4424660949656811,-1.3633262139747728,-2.794214362271134,14.430642139841538,0.5200042724609375,-1.32837330415893,-0.1319965362548885,-3.1251859113979776,2.8611928388882006,-1.628591223826433,1.364598151316656,-2.6676033020019503,82.99603395233329,42.82457117195049,1.4965946875715468,3,-1.1550025939941406,0.06499862670898438,-2.8400039672851562,-2.8400039672851562,-2.6700057983398438,3,-0.04395105695971124,1.8571329488932484,87.3499984741211,-2.534828430502821,86.63999938964844,1.2352926091193517,87.3499984741211,-0.04395105695971124
8830,2015-03-20,87.7699966430664,88.01000213623047,87.4800033569336,87.80000305175781,4119100.0,0.004578160511732543,1.3555261685570419,3.002290076335878,40.305691543949756,40.20647638133958,-1.3920478699422887,-0.031606801041561994,-1.6542831042406902,-3.041896586030049,13.75176462282502,0.6399993896484375,-1.3481875059410413,0.31399765014649006,-2.6301944225835427,3.258189722876523,-1.1580983862185263,1.7860936865115065,-2.9440931396484302,90.20387572518038,54.88025078319279,1.4720960363650162,3,-1.4449958801269531,-0.3349952697753906,-3.2399978637695312,-3.2399978637695312,-2.1599960327148438,4,-0.033838369658217515,-3.9522633146842985,87.37000274658203,1.8571329488932484,87.3499984741211,-2.534828430502821,86.63999938964844,-0.033838369658217515
8831,2015-03-23,87.30999755859375,88.0199966430664,87.29000091552734,88.0199966430664,1592900.0,-0.00524096048839251,1.0563286446524323,23.661581489956777,43.90884836813704,40.82314763261132,-0.9592425048593185,0.29713524764883914,-1.1499184376383909,-2.435025601257479,12.713552458215895,0.7299957275390625,-1.344329915968089,-0.05300140380859375,-2.884583115232502,2.7785803076153144,-1.4687922595205407,1.3627894519033532,-2.2930481372070233,71.13823785731786,32.41302503421262,1.4157908557119507,3,-0.9799995422363281,0.12500381469726562,-2.55999755859375,-2.55999755859375,-1.9199981689453125,0,-0.02531209650979005,1.3555261685570419,87.7699966430664,-3.9522633146842985,87.37000274658203,1.8571329488932484,87.3499984741211,-0.02531209650979005
8832,2015-03-24,86.97000122070312,87.5999984741211,86.95999908447266,87.1500015258789,1167800.0,-0.003894128363277627,-5.399847415601755,0.2535218834957716,52.02492113114808,42.497877225577014,-0.3731725998459581,0.481458620383691,-0.7489274310270417,-1.9612574147543995,11.60372093590622,0.6399993896484375,-1.178808886341841,-0.27849769592285156,-2.968769925115879,2.411774533270176,-1.6236338105193653,1.0666384186736622,-1.7128080215820205,57.317243368471985,13.324022381536324,1.3451361145965148,3,-0.40000152587890625,0.4650001525878906,-1.2900009155273438,-1.7400016784667969,-2.4300003051757812,1,-0.019087083348392708,1.0563286446524323,87.30999755859375,1.3555261685570419,87.7699966430664,-3.9522633146842985,87.37000274658203,-0.019087083348392708
8833,2015-03-25,84.73999786376953,87.16000366210938,84.73999786376953,87.12999725341797,1707100.0,-0.02564106387988352,-1.025109971844654,13.277751875556309,41.40289551640712,42.71063168295645,2.0312461337670555,2.4985377978015464,1.5306327584778927,0.3803702534772384,10.78955549529826,2.4200057983398438,-1.2834193772132636,-2.292000961303714,-5.060838787936007,0.47683686532857905,-3.676419874619853,-0.9075820479875745,3.279998779296875,0.0,-46.01412361018301,1.3844189133161442,3,1.6399993896484375,2.6950035095214844,1.4750022888183594,0.4900016784667969,1.2900009155273438,2,0.012154812429340911,-5.399847415601755,86.97000122070312,1.0563286446524323,87.30999755859375,1.3555261685570419,87.7699966430664,0.012154812429340911
8834,2015-03-26,84.41000366210938,84.7699966430664,83.91000366210938,84.26000213623047,1598900.0,-0.003894196483113732,-1.02351652888853,-0.06276216074723394,42.94588337237168,43.59300030100798,2.2918545031553776,2.613633692855501,1.9128513733463706,0.8047569546131967,10.255271394874118,0.8599929809570312,-1.1356666708800844,-2.4004955291748047,-5.267383102329944,0.46639204398033485,-3.8339393157523745,-0.9670517425972349,3.5443930053710915,12.165470897801208,-37.588450713937064,1.4334437865775684,3,1.5549964904785156,2.6599998474121094,1.8049964904785156,0.8199958801269531,2.089996337890625,3,0.006989649476291548,-1.025109971844654,84.73999786376953,-5.399847415601755,86.97000122070312,1.0563286446524323,87.30999755859375,0.006989649476291548
8835,2015-03-27,84.62999725341797,84.91000366210938,84.19999694824219,84.33999633789062,1425000.0,0.002606250228222029,-1.4912529614113048,1.93331977010325,39.62440406471742,43.29935681119633,2.0963558532457682,2.1735024568476433,1.7564525724178992,0.6362063459583567,9.535531309955774,0.7100067138671875,-0.9401634830152403,-1.9700019836425753,-4.827678114040523,0.8876741467553728,-3.3988400488415493,-0.5411639184436012,3.1626236938476495,17.51812216333615,-34.015610160166965,1.4288380651989763,3,1.3350028991699219,2.4400062561035156,1.5850028991699219,0.6000022888183594,0.9800033569335938,4,0.000827126280231516,-1.02351652888853,84.41000366210938,-1.025109971844654,84.73999786376953,-5.399847415601755,86.97000122070312,0.000827126280231516
8836,2015-03-30,85.88999938964844,86.16999816894531,84.91999816894531,84.95999908447266,1139800.0,0.01488836319416964,-1.4752422894178256,3.2068874799400175,53.62034406948577,44.75056822019057,0.6788631422935794,0.6067327336762531,0.5772872946486416,-0.5638649967768288,7.955765163231334,1.5400009155273438,-0.8376734938157284,-0.49549980163574503,-2.8150947235099295,1.8240951202384394,-1.6552972625728302,0.6642976593013401,1.7473168662109373,53.65849624215608,-4.21239888460957,1.1597974609370896,3,0.07500076293945312,1.1800041198730469,0.3250007629394531,-0.6599998474121094,-0.4799957275390625,0,-0.0032599695108465054,-1.4912529614113048,84.62999725341797,-1.02351652888853,84.41000366210938,-1.025109971844654,84.73999786376953,-0.0032599695108465054
8837,2015-03-31,85.63999938964844,86.33999633789062,85.18000030517578,85.3499984741211,1682200.0,-0.0029106997528995926,-2.6825431425976385,0.3118288391018647,53.15228981959535,45.72088008698431,0.8628316949454273,0.6490060424338253,0.8788387322743176,-0.277293250005215,6.492242556542757,1.1599960327148438,-0.6345629333230249,-0.5924999237060575,-2.659186246345115,1.474186398933,-1.6258430850255792,0.4408432376134641,1.8482243624609396,53.230637770432686,-9.668001644511527,1.0333431613195279,3,0.3250007629394531,1.4300041198730469,0.8199996948242188,-0.16500091552734375,0.660003662109375,1,-0.0029191966578904216,-1.4752422894178256,85.88999938964844,-1.4912529614113048,84.62999725341797,-1.02351652888853,84.41000366210938,-0.0029191966578904216
8838,2015-04-01,85.26000213623047,85.7300033569336,84.33000183105469,85.7300033569336,1502900.0,-0.00443714684874108,4.957437828712421,-1.6206887479940018,43.91819699636269,45.655941653574985,1.0227373808155704,0.9750321830409803,1.2941394833719357,0.11907512289523936,6.705436320941492,1.4000015258789062,-0.6351785521285649,-0.9064971923828153,-3.010430175699142,1.1974357909335112,-1.9584636840409786,0.1454692992753479,2.0850928122789014,55.555660211488714,-5.674912689899273,1.0519664916581606,4,0.7049980163574219,1.8100013732910156,1.4324970245361328,0.28499603271484375,2.089996337890625,2,-0.008444771319061073,-2.6825431425976385,85.63999938964844,-1.4752422894178256,85.88999938964844,-1.4912529614113048,84.62999725341797,-0.008444771319061073
8839,2015-04-02,85.91999816894531,86.58000183105469,85.47000122070312,85.8499984741211,1699900.0,0.007740980719895818,-1.6747189513645682,-0.14893513408220246,50.21186971487501,46.75662811701113,0.1513432322771422,0.2631585217146153,0.6910617072548035,-0.5277309109630295,6.893816527871372,1.3199996948242188,-0.5384166541366824,-0.20500106811523722,-2.2931571990035735,1.883155062773099,-1.2490791335594054,0.8390769973289309,1.2876931281080601,72.26881058624403,9.528646486243268,1.044078065444166,4,0.045001983642578125,1.1500053405761719,0.9950008392333984,-0.21500015258789062,1.2900009155273438,3,0.001280267838638327,4.957437828712421,85.26000213623047,-2.6825431425976385,85.63999938964844,-1.4752422894178256,85.88999938964844,0.001280267838638327
8840,2015-04-06,86.25,86.66000366210938,85.41999816894531,85.66000366210938,1449700.0,0.003840803515914981,-1.3177514117848383,8.428555858310627,43.37348733103838,46.697143557333504,-0.46594348263054997,-0.04970186338047711,0.3568984774220354,-0.836582002256506,7.387754696578659,1.2400054931640625,-0.548485313930442,0.11250076293944744,-1.97549785117387,2.2004993770527648,-0.9314985441172041,1.156500069996099,0.8257837916556099,82.40329013287578,22.613983501197367,1.0439993070566562,4,-0.4949989318847656,0.8200035095214844,0.6649990081787109,-0.5450019836425781,0.5100021362304688,0,0.0028985507246377384,-1.6747189513645682,85.91999816894531,4.957437828712421,85.26000213623047,-2.6825431425976385,85.63999938964844,0.0028985507246377384
8841,2015-04-07,85.86000061035156,86.62999725341797,85.81999969482422,86.2300033569336,1039600.0,-0.004521732053894945,-2.5999525286947085,-0.6271271918481354,45.112777641803824,45.929127614073025,-0.33889477671434065,0.277333315611898,0.7303818100865271,-0.43930075154921155,7.886093400469319,0.80999755859375,-0.5798970424066425,-0.22849884033203693,-2.292946784350079,1.835949103686005,-1.2607228123410579,0.803725131676984,1.0891519761221957,65.6651320571844,6.774822106798183,1.0322239720090212,4,-0.3249969482421875,1.2100028991699219,1.0549983978271484,-0.15500259399414062,0.4499969482421875,1,-0.0029117167274962386,-1.3177514117848383,86.25,-1.6747189513645682,85.91999816894531,4.957437828712421,85.26000213623047,-0.0029117167274962386
8842,2015-04-08,86.56999969482422,86.69999694824219,85.52999877929688,85.69000244140625,1328500.0,0.008269264843064228,1.052643202762664,-2.3783533002041364,45.112777641803824,46.34133673911711,-1.2422353898100198,-0.338166465175874,0.020802973261538682,-1.1351009301660042,8.211747071659921,1.1699981689453125,-0.5769216444709002,0.41050033569335653,-1.6153580076510536,2.4363586790377667,-0.6024288359788414,1.4234295073655545,0.2575869346749613,94.51487252124646,37.254891665432694,1.0129291716722044,4,-1.2649993896484375,0.3800010681152344,0.6225013732910156,-0.5999984741210938,1.4199981689453125,2,-0.013399515268615603,-2.5999525286947085,85.86000061035156,-1.3177514117848383,86.25,-1.6747189513645682,85.91999816894531,-0.013399515268615603
8843,2015-04-09,86.5999984741211,86.73999786376953,85.66999816894531,86.44999694824219,1155400.0,0.00034652627241116285,3.976739234577101,0.17045681142332,45.1814350181712,46.58973136642816,-1.0958913603504925,-0.25440720612286327,0.02188541918381759,-1.1547337048496047,8.180848967225062,1.0699996948242188,-0.6126804550955427,0.35999908447266193,-1.5969687771387555,2.3169669460840794,-0.6184848463330468,1.3384830152783707,-2.6899948120117188,89.39398318064907,33.92753869666364,0.9784839308057073,4,-1.1300010681152344,-0.4949951171875,0.6575031280517578,-0.6299972534179688,1.1699981689453125,3,-0.0034641504347477925,1.052643202762664,86.56999969482422,-2.5999525286947085,85.86000061035156,-1.3177514117848383,86.25,-0.0034641504347477925
8844,2015-04-10,86.33999633789062,86.79000091552734,86.16000366210938,86.76000213623047,1857500.0,-0.0030023341895111244,1.6249701978860367,-2.8000101724225623,40.89169832629192,46.73054183993644,-0.5960056133231717,0.001746285450209939,0.3460500246457485,-0.8889657288541599,8.843140547292862,0.6299972534179688,-0.7513316884750338,0.10249710083007812,-1.85379152433174,2.0587857259918962,-0.8756472117508309,1.0806414134109872,-2.3733927917480457,67.15301638924313,15.416349371721495,0.9781443125809105,4,-0.7799949645996094,-0.3749961853027344,0.8325042724609375,-0.3699951171875,1.1400070190429688,4,0.011697963621376983,3.976739234577101,86.5999984741211,1.052643202762664,86.56999969482422,-2.5999525286947085,85.86000061035156,0.011697963621376983
8845,2015-04-13,85.91999816894531,86.69999694824219,85.76000213623047,86.12000274658203,1331700.0,-0.004864468227467333,-2.6153880012324486,0.4761948011843563,41.101136108316155,45.33951873313981,0.02930433173565916,0.4478567234025803,0.8324559741628974,-0.4550470764327059,9.647971071338043,0.9399948120117188,-0.584753742922203,-0.3195011138916044,-2.2743320466666432,1.6353298188834344,-1.2969165802791167,0.6579143524959079,-1.8404587280273432,30.95228003463497,-17.57301632622274,0.9774154663875179,4,-0.3599967956542969,0.045001983642578125,1.1875038146972656,0.0500030517578125,1.9800033569335938,0,0.015013977455991201,1.6249701978860367,86.33999633789062,3.976739234577101,86.5999984741211,1.052643202762664,86.56999969482422,0.015013977455991201
8846,2015-04-14,85.62000274658203,86.13999938964844,85.19999694824219,85.73999786376953,1366700.0,-0.0034915669082463685,1.0434876353805582,0.5999618539004387,41.31273031842243,44.02401212189838,0.32069788635955376,0.6446514688056482,1.2554153952200267,-0.14417129075324908,9.881918749612403,0.94000244140625,-0.41229207037727633,-0.532996749877924,-2.433268316534736,1.3672748167788882,-1.48313253320633,0.4171390334504821,-1.4320448466796876,26.415393104771955,-20.130384411858298,0.9501357833284049,4,-0.060001373291015625,0.3449974060058594,1.382497787475586,0.34999847412109375,1.80999755859375,1,0.01331463855499515,-2.6153880012324486,85.91999816894531,1.6249701978860367,86.33999633789062,3.976739234577101,86.5999984741211,0.01331463855499515
8847,2015-04-15,85.76000213623047,86.08000183105469,85.61000061035156,85.9000015258789,1481200.0,0.0016351247974473182,-1.1363573311138855,1.1667090539165819,58.97894654835685,45.69742873878662,0.22295736640126051,0.45887116267624606,1.2132054344256886,-0.2709287829555649,10.128509251122178,0.470001220703125,-0.19835660593133753,-0.34899749755859943,-2.2425300024894455,1.5445350073722466,-1.2957637500240224,0.5977687549068236,-1.467962515703121,35.22036419471702,-16.502084034073633,0.9467662524654228,4,0.23499679565429688,0.20499801635742188,1.2424983978271484,0.20999908447265625,1.5099945068359375,2,0.006413192731614004,1.0434876353805582,85.62000274658203,-2.6153880012324486,85.91999816894531,1.6249701978860367,86.33999633789062,0.006413192731614004
8848,2015-04-16,85.37999725341797,85.75,85.25,85.55999755859375,1463400.0,-0.00443102697465958,-1.2727540705033726,1.2857220708446866,58.46418504449158,46.614352664299574,0.6948438252634048,0.7206703653632189,1.6337958948519145,0.12790700679335032,11.27788139479929,0.5100021362304688,-0.26388369453141536,-0.6305023193359318,-2.4559528914150093,1.1949482527431456,-1.5432276053754777,0.282222966703614,-0.9880391810906275,11.320745663491758,-43.52974416501113,0.9127252860395422,4,0.6150016784667969,0.5850028991699219,1.4500045776367188,0.5900039672851562,1.44000244140625,3,0.0305692280898624,-1.1363573311138855,85.76000213623047,1.0434876353805582,85.62000274658203,-2.6153880012324486,85.91999816894531,0.0305692280898624
8849,2015-04-17,83.52999877929688,85.01000213623047,83.30000305175781,84.63999938964844,1965600.0,-0.021667820726558262,-1.1783537918768405,6.166659602424448,42.52717715242944,46.52031820000969,2.4252044200531913,2.3908131797649332,3.4572969042872472,1.9885648869135082,12.879400454291181,2.0799942016601562,-0.35524126565341874,-2.2885005950927706,-4.3092162208575076,-0.26778496932803364,-3.298858407975146,-1.278142782210395,3.2600021362304688,6.764592365206308,-50.626739004624085,1.0103578128823718,4,1.5150032043457031,2.1300010681152344,3.6225032806396484,2.44000244140625,1.8899993896484375,4,0.05076018108143954,-1.2727540705033726,85.37999725341797,-1.1363573311138855,85.76000213623047,1.0434876353805582,85.62000274658203,0.05076018108143954
8850,2015-04-20,84.80000305175781,84.91000366210938,83.5999984741211,83.83999633789062,1412600.0,0.015204169651870103,1.2203328462622685,-0.8648704378307788,42.60517598343685,46.24169579352447,1.036932388499224,0.9348248968912429,2.1559861520349273,0.7363939603611414,14.395279781411475,1.3800048828125,-0.27879820094604213,-0.8699966430664006,-2.7158218251825446,0.9758285390497434,-1.7929092341244797,0.052915947991678536,1.9201979064941384,52.81696951461944,-4.838073015988492,0.9229125910580741,4,0.24499893188476562,0.8599967956542969,2.634998321533203,1.1699981689453125,1.1100006103515625,0,0.031603776046329246,-1.1783537918768405,83.52999877929688,-1.2727540705033726,85.37999725341797,-1.1363573311138855,85.76000213623047,0.031603776046329246
8851,2015-04-21,85.0999984741211,86.12000274658203,84.80000305175781,85.16000366210938,1552500.0,0.0035376817401784333,-3.0000231195163396,-0.06250496701899388,46.36117517502902,46.38040663054949,0.6903958979676901,0.48567344970315673,1.8510582957705282,0.44577871926883006,15.716978724195377,1.3199996948242188,-0.3164682979799949,-0.4595012664794922,-2.1500128031827614,1.231010270223777,-1.3047570348311268,0.38575450187214244,1.5517985260009795,63.82963181403755,5.38298479488877,0.8452557683516354,4,-0.054996490478515625,0.5600013732910156,2.2750015258789062,0.8700027465820312,0.8700027465820312,1,0.03290250413587592,1.2203328462622685,84.80000305175781,-1.1783537918768405,83.52999877929688,-1.2727540705033726,85.37999725341797,0.03290250413587592
8852,2015-04-22,85.30999755859375,85.48999786376953,84.61000061035156,85.13999938964844,993600.0,0.0024676743623739394,2.3207520009212876,-2.8330578512396696,50.34479637913816,46.954113448434704,0.31611209608398383,0.15276700320531234,1.652327604914504,0.25078737832569686,16.9771614029974,0.8799972534179688,-0.30714747983904545,-0.1665019989013672,-1.723127584836746,1.3901235870340116,-0.9448147918690637,0.6118107940663293,1.2747635625610343,71.2764086650452,11.949193331068187,0.7783127929676896,4,-0.2649955749511719,0.3500022888183594,1.6425037384033203,0.660003662109375,0.20000457763671875,2,0.024850577977404642,-3.0000231195163396,85.0999984741211,1.2203328462622685,84.80000305175781,-1.1783537918768405,83.52999877929688,0.024850577977404642
8853,2015-04-23,85.7699966430664,86.0999984741211,85.0199966430664,85.12000274658203,1000100.0,0.005392088824720753,-1.541162531863713,3.8235346916793826,48.93615870016677,47.84794237886524,-0.3062049544715961,-0.2383299712439566,1.1927333108034617,-0.19680562271727808,16.57848908757325,1.0800018310546875,-0.27913210690209667,0.241997146606451,-1.279795853381387,1.763790146594289,-0.518899353387468,1.00289364660037,0.7490693167004423,87.58843470238594,28.663178506067382,0.760896499993917,4,-0.7699966430664062,-0.10999679565429688,0.9900035858154297,0.20000457763671875,-0.46999359130859375,3,0.01748863307343096,2.3207520009212876,85.30999755859375,-3.0000231195163396,85.0999984741211,1.2203328462622685,84.80000305175781,0.01748863307343096
8854,2015-04-24,85.0,85.6500015258789,84.31999969482422,85.6500015258789,1187100.0,-0.008977459172241353,3.09230371961454,-1.0000117376402649,41.655529841259494,47.909541682525614,0.28354132187813263,0.6093771252369464,1.9445241871534193,0.5687912033598934,15.864429481512342,1.4499969482421875,-0.3276345409403376,-0.5574993133544979,-2.0093054617204444,0.8943068350114487,-1.283402387537464,0.1684037608284683,1.4546847016066664,55.555521916306894,-0.38340056692508284,0.7259030741829707,4,-0.279998779296875,0.6599998474121094,1.8175010681152344,0.970001220703125,0.4499969482421875,4,0.021411761115579075,-1.541162531863713,85.7699966430664,2.3207520009212876,85.30999755859375,-3.0000231195163396,85.0999984741211,0.021411761115579075
8855,2015-04-27,84.69999694824219,85.45999908447266,84.5199966430664,85.41999816894531,1467000.0,-0.003529447667738994,1.3499971389879646,1.107691585384462,42.162130953510136,48.0039195308687,0.43838924498017207,0.9643352340212346,2.192478770590924,0.855739388383455,15.23920278030656,0.94000244140625,-0.3973679376378527,-0.8610023498535213,-2.303702699977734,0.5816980002706913,-1.5823525249156205,-0.1396521747914221,1.6915941203674976,21.110922731318613,-32.20981333752103,0.7213501750621029,4,0.010005950927734375,0.9600028991699219,2.1250038146972656,1.2700042724609375,0.7700042724609375,0,0.008500605037130127,3.09230371961454,85.0,-1.541162531863713,85.7699966430664,2.3207520009212876,85.30999755859375,0.008500605037130127
8856,2015-04-28,85.61000061035156,85.6500015258789,84.37000274658203,84.80000305175781,1639400.0,0.010743845276233621,1.8764037238328732,-1.124994701818336,43.68421528147954,46.30450494566011,-0.5287903842711188,0.034023628476660406,1.207689914456438,-0.057848972589908954,15.583167992223215,1.279998779296875,-0.39422585879847816,0.06300125122069744,-1.3716683809298331,1.497670883371228,-0.6543335648545678,0.7803360672959627,0.7197586979210797,72.47201124693538,23.355684972696608,0.7173348160752688,4,-0.8999977111816406,0.049999237060546875,1.2700004577636719,0.3600006103515625,-1.529998779296875,1,0.003504299142844891,1.3499971389879646,84.69999694824219,3.09230371961454,85.0,-1.541162531863713,85.7699966430664,0.003504299142844891
8857,2015-04-29,85.38999938964844,85.94000244140625,84.76000213623047,85.08000183105469,1914600.0,-0.0025698074890158074,-1.4842191490386931,0.3827141888327933,42.23363965169223,44.50111101312684,-0.4098987738464501,0.2469989262233696,1.4016777699586385,0.15501646923702594,15.978225272961463,1.1800003051757812,-0.3723481257637502,-0.14449996948242472,-1.5801139414534333,1.2911140024885839,-0.862306955467929,0.5733070165030796,0.8791647934939135,60.11238363022271,15.426211174363253,0.7178069859855019,4,-0.6799964904785156,0.060001373291015625,1.4925003051757812,0.5800018310546875,-1.1299972534179688,2,0.006792385937468559,1.8764037238328732,85.61000061035156,1.3499971389879646,84.69999694824219,3.09230371961454,85.0,0.006792385937468559
8858,2015-04-30,84.54000091552734,86.0,84.31999969482422,85.22000122070312,2194400.0,-0.009954309406215223,-1.999993188057302,-2.1935666469777515,39.26016699093122,44.13810988407148,0.3446603625635021,1.0965096262512333,2.1997754187151486,0.990948041102726,15.982346245566614,1.6800003051757812,-0.3548216464770917,-0.9584983825683651,-2.457792873111458,0.5407961079747281,-1.7081456278399116,-0.20885113729681848,1.66978004498732,13.095308377346152,-27.56136956100299,0.7496472452715477,4,0.31999969482421875,0.69000244140625,2.4624996185302734,1.4300003051757812,-1.0400009155273438,3,0.011473872843606348,-1.4842191490386931,85.38999938964844,1.8764037238328732,85.61000061035156,1.3499971389879646,84.69999694824219,0.011473872843606348
8859,2015-05-01,86.02999877929688,86.27999877929688,84.5199966430664,84.52999877929688,2086000.0,0.017624767537657515,-1.3157857752346533,-2.205881362968282,50.582013999337974,45.02442521917161,-0.8419600506950928,-0.4056211339104152,0.6696070171168316,-0.5007631884188015,16.55607946090127,1.7600021362304688,-0.46408650448717026,0.5259994506835994,-0.9805947738888818,2.0325936752560807,-0.2272976616026341,1.279296562969833,-2.7299957275390625,87.2448920011989,43.48687038311206,0.7532971122862385,5,-0.7299995422363281,-0.9849967956542969,0.8775005340576172,-0.05999755859375,-2.8699951171875,4,-0.008485362523505402,-1.999993188057302,84.54000091552734,-1.4842191490386931,85.38999938964844,1.8764037238328732,85.61000061035156,-0.008485362523505402
8860,2015-05-04,86.5,86.98999786376953,86.12000274658203,86.45999908447266,1992500.0,0.0054632247747541385,-1.416674614023376,0.026667277018229168,54.57378899257918,45.93693786556608,-1.1683182888850325,-0.9021883332427336,0.1331201096229222,-0.9660896373248136,16.979237810380297,0.9599990844726562,-0.5348933690281683,0.9835006713867216,-0.5530059325616321,2.5200072753350753,0.21524736941253764,1.7517539733609055,-3.1403970336914,81.64800749795693,34.22168432953305,0.7682533019741784,5,-0.845001220703125,-1.3549995422363281,0.0175018310546875,-0.529998779296875,-2.3199996948242188,0,-0.012138763604136571,-1.3157857752346533,86.02999877929688,-1.999993188057302,84.54000091552734,-1.4842191490386931,85.38999938964844,-0.012138763604136571
8861,2015-05-05,85.61000061035156,86.55999755859375,85.1500015258789,86.55999755859375,1534400.0,-0.010289010284952993,1.9684222361425658,-23.74938012588213,49.276752718660816,45.81826634773526,-0.2216791076429132,-0.033601390707289625,0.9294470865864355,-0.07127425321019132,17.68204549621128,1.4099960327148438,-0.35150221584569863,0.10600128173828693,-1.4227872956393242,1.634789859115898,-0.6583930069505186,0.8703955704270925,-2.1051818481445252,48.31467416462359,-0.6285377081950045,0.7643942886888025,5,0.0449981689453125,-0.4650001525878906,0.907501220703125,0.3600006103515625,-0.9899978637695312,1,-0.0016353158351865016,-1.416674614023376,86.5,-1.3157857752346533,86.02999877929688,-1.999993188057302,84.54000091552734,-0.0016353158351865016
8862,2015-05-06,85.41000366210938,86.16999816894531,84.79000091552734,85.72000122070312,1610400.0,-0.0023361400165439195,1.2810033039925346,0.3263142678167012,50.14723466127792,45.95283034341427,-0.006710099421468385,0.07909074921738579,1.028614777105787,0.15046756594873045,18.307184825821256,1.3799972534179688,-0.2550085629204659,-0.03599586486816975,-1.4801764052501056,1.4081846755137661,-0.7580861350591448,0.6860944053228053,-1.7657777358398334,40.824146621633204,-12.346075065494702,0.7220902701909699,5,0.2449951171875,-0.2650032043457031,1.1074981689453125,0.55999755859375,-1.5600051879882812,2,-0.015571967849530965,1.9684222361425658,85.61000061035156,-1.416674614023376,86.5,-1.3157857752346533,86.02999877929688,-0.015571967849530965
8863,2015-05-07,86.30000305175781,86.58999633789062,84.9800033569336,85.62000274658203,1656300.0,0.010420317895891484,1.5555710297973346,-2.1935666469777515,65.00544720836771,48.54726560642629,-0.9092378236408933,-0.8796352607223525,0.05217440324453548,-0.7198954709163985,18.85695745183365,1.6099929809570312,-0.18626448012466312,0.8690032958984375,-0.5302432228011753,2.2682498145980503,0.1693800365486311,1.568626555248244,-2.521946247988268,72.06500117375244,12.486739269097747,0.6996232593498029,5,-0.6450042724609375,-1.1550025939941406,0.217498779296875,-0.3300018310546875,-3.3800048828125,3,-0.023638480224663083,1.2810033039925346,85.41000366210938,1.9684222361425658,85.61000061035156,-1.416674614023376,86.5,-0.023638480224663083
8864,2015-05-08,87.3499984741211,87.80999755859375,86.7699966430664,86.81999969482422,1465100.0,0.01216680631788103,-2.3015646192598336,0.7794096197646109,64.1509386031837,50.990466456390024,-1.7777829196173371,-1.9500650301244349,-1.0664283605530755,-1.7104185282535695,19.107619915797038,1.5099945068359375,-0.1371965114064153,1.8684986114501925,0.27210415589348713,3.464893067006898,1.0703013836718327,2.6666958392285522,-3.443464027951549,84.76822530486034,23.32946380756691,0.7981972277783531,5,-1.2849998474121094,-1.7949981689453125,-0.8324966430664062,-1.3799972534179688,-4.069999694824219,4,-0.04407554140097347,1.5555710297973346,86.30000305175781,1.2810033039925346,85.41000366210938,1.9684222361425658,85.61000061035156,-0.04407554140097347
8865,2015-05-11,87.20999908447266,87.72000122070312,87.05999755859375,87.27999877929688,1701300.0,-0.0016027406078308326,-2.5675608800544363,-0.13207520009212875,61.920919735238186,53.016766951252094,-1.3905255981281641,-1.800794454948317,-0.9980776522366739,-1.5156278701552992,19.065976464991934,0.660003662109375,-0.10798656786863603,1.663999176025385,-0.1022028837800093,3.430201235830779,0.7808981461226949,2.547100205928075,-3.069256851557654,80.13247877282821,18.211435082692397,0.8831010299026956,5,-1.1450004577636719,-1.654998779296875,-0.6924972534179688,-1.2399978637695312,-3.9300003051757812,0,-0.046439576480678646,-2.3015646192598336,87.3499984741211,1.5555710297973346,86.30000305175781,1.2810033039925346,85.41000366210938,-0.046439576480678646
8866,2015-05-12,86.76000213623047,87.19999694824219,85.8499984741211,86.83999633789062,1549800.0,-0.005159923781289266,2.375015497296318,1.1427792915531336,57.975832666774664,54.76589950848348,-0.8495892679840154,-1.329159272090692,-0.6696345719493451,-1.014975919284126,18.934714598929986,1.3600006103515625,0.04461000584748831,1.1570022583007784,-0.6909454630991831,3.00494997970074,0.23302839760080474,2.080976119000752,-2.3991045837747436,65.23190100975907,4.308595318503265,0.9239738606999796,5,-0.6950035095214844,-1.2050018310546875,-0.3474998474121094,-0.7900009155273438,-2.1800003051757812,1,-0.02973722645838084,-2.5675608800544363,87.20999908447266,-2.3015646192598336,87.3499984741211,1.5555710297973346,86.30000305175781,-0.02973722645838084
8867,2015-05-13,86.30999755859375,87.26000213623047,86.19999694824219,86.6500015258789,1950000.0,-0.005186774626055435,-2.7856977425375677,4.25035765379113,52.973575222265076,56.28961153418724,-0.28536849931033714,-0.8810074553834113,-0.30120690076772405,-0.5448403393276635,18.777673537979634,1.0600051879882812,0.21789918807878905,0.6794979095459013,-1.1944732452622446,2.553469064354047,-0.2574876678581717,1.6164834869499742,-1.7421540057697484,46.99635783281617,-10.118013999201004,0.9369855774040711,5,-0.14500045776367188,-0.7549972534179688,-0.0074939727783203125,-0.339996337890625,-1.899993896484375,2,-0.019580522069467365,2.375015497296318,86.76000213623047,-2.5675608800544363,87.20999908447266,-2.3015646192598336,87.3499984741211,-0.019580522069467365
8868,2015-05-14,87.98999786376953,88.02999877929688,86.5199966430664,86.97000122070312,1892400.0,0.019464724281045953,1.7454622379125948,-2.999955121732301,64.96495747318065,57.8877163646142,-1.5919301538368558,-2.482738690765615,-1.9766000658475207,-2.2105435915805742,18.115859515338713,1.720001220703125,0.3656626894266992,2.2289981842041016,0.08449369285349917,4.373502675554704,1.1567459385288004,3.3012504298794028,-3.227625070599345,98.16509587487795,39.16592241580154,1.0722522456753014,5,-1.5799980163574219,-2.3249969482421875,-1.862497329711914,-2.0199966430664062,-2.9899978637695312,3,-0.047050795433114856,-2.7856977425375677,86.30999755859375,2.375015497296318,86.76000213623047,-2.5675608800544363,87.20999908447266,-0.047050795433114856
8869,2015-05-15,87.7699966430664,88.4000015258789,87.51000213623047,88.25,1606300.0,-0.00250029805710128,1.2820309672623413,-0.4705930751797027,65.4894093029379,59.10056306576517,-1.2283255108377915,-2.0330353368612606,-1.7599335367632278,-1.9618913140634788,16.168353211388077,0.8899993896484375,0.5550228659438261,1.7969970703125,-0.25519546076394306,3.849189601388943,0.7709008047742714,2.8230933358507286,-2.746213771006083,75.29395573161318,11.027030451977964,1.0260962655382215,5,-1.1749954223632812,-1.9199943542480469,-1.9824962615966797,-1.7999954223632812,-3.0,4,-0.05525804556931391,1.7454622379125948,87.98999786376953,-2.7856977425375677,86.30999755859375,2.375015497296318,86.76000213623047,-0.05525804556931391
8870,2015-05-18,87.4800033569336,87.80999755859375,87.01000213623047,87.37000274658203,1593300.0,-0.0033040138683395615,1.077939835916135,-0.22916633553206708,60.06461589758035,60.29921453008957,-0.8769167985769002,-1.6147580753048203,-1.4525350028636694,-1.660449839866601,14.21670439993527,0.7999954223632812,0.859731134082935,1.3730037689208956,-0.7065010740825244,3.4525086119243156,0.3332513474191927,2.4127561904225985,-2.118598619491408,63.92168361088339,0.6640340102149551,1.0397524215017069,5,-0.8850021362304688,-1.6300010681152344,-1.7175025939941406,-1.5100021362304688,-3.850006103515625,0,-0.04801102442234684,1.2820309672623413,87.7699966430664,1.7454622379125948,87.98999786376953,-2.7856977425375677,86.30999755859375,-0.04801102442234684
8871,2015-05-19,87.9000015258789,88.12000274658203,87.41999816894531,87.80000305175781,1875700.0,0.004801076278331262,1.592605151245426,0.9090719933416562,63.22448228152276,61.7522420434501,-1.04814062085525,-1.9122748424201461,-1.8769683857841244,-2.0579787582866516,13.312489110129693,0.7000045776367188,0.9641796441944308,1.6530017852783203,-0.5161319595329701,3.8221355300896107,0.5684349128726751,2.7375686576839655,-2.2347371095930555,77.2727745622644,13.054754593571772,1.0845668724056456,5,-1.2099990844726562,-2.049999237060547,-2.137500762939453,-1.9300003051757812,-4.5500030517578125,1,-0.052559757296725906,1.077939835916135,87.4800033569336,1.2820309672623413,87.7699966430664,1.7454622379125948,87.98999786376953,-0.052559757296725906
8872,2015-05-20,87.43000030517578,88.05999755859375,87.41999816894531,88.05999755859375,1767700.0,-0.005346999005054087,1.0317529518619437,-6.300068665598535,65.8617126050195,61.847382643078085,-0.2921974229494708,-1.3442239248438028,-1.3624733594011786,-1.5691309044966602,12.240888850362271,0.6399993896484375,0.982019016193135,1.077000427246091,-1.1064886868048376,3.2604895412970194,-0.014744129779373338,2.168744984271555,-1.491262177930622,48.40432439451984,-21.359995470735704,1.091744557025465,5,-0.30500030517578125,-1.5799980163574219,-1.6674995422363281,-1.4599990844726562,-4.120002746582031,2,-0.03259748901032977,1.592605151245426,87.9000015258789,1.077939835916135,87.4800033569336,1.2820309672623413,87.7699966430664,-0.03259748901032977
8873,2015-05-21,87.2699966430664,87.62000274658203,87.08000183105469,87.36000061035156,1517400.0,-0.0018300773367365686,-1.2979075694365534,0.1428640629730548,57.9691470072244,61.16051691019372,0.022204690204688404,-1.1236945485032948,-1.1537595968229368,-1.3903809874812652,11.792250088282113,0.5400009155273438,1.1362218791013845,0.8419967651367131,-1.3601413190422988,3.044134849315725,-0.2590722769527929,1.943065807226219,-1.0851321759578667,18.704648992809705,-46.830615077075805,1.101069042089509,5,-0.14499664306640625,-1.4199943542480469,-1.2899971008300781,-1.2999954223632812,-6.359992980957031,3,-0.03277177828543276,1.0317529518619437,87.43000030517578,1.592605151245426,87.9000015258789,1.077939835916135,87.4800033569336,-0.03277177828543276
8874,2015-05-22,86.81999969482422,87.44000244140625,86.80999755859375,87.19000244140625,1498400.0,-0.00515637636704247,-2.2307361255110623,4.110960413664491,52.06185719047072,60.06506551633067,0.43484354233709155,-0.5590178432500608,-0.7044103939436752,-0.9187951124566212,10.942640161051969,0.6300048828125,1.2999936819340547,0.30099983215332315,-1.8008073067846624,2.4028069710913087,-0.7499037373156767,1.351903401622323,-0.41362152183864964,0.7635188258932472,-60.142131608480256,1.050903569468993,5,0.30500030517578125,-0.9699974060058594,-0.8400001525878906,-0.8499984741210938,-6.589996337890625,4,-0.020962908330126595,-1.2979075694365534,87.2699966430664,1.0317529518619437,87.43000030517578,1.592605151245426,87.9000015258789,-0.020962908330126595
8875,2015-05-26,85.41999816894531,86.81999969482422,85.22000122070312,86.55000305175781,1867600.0,-0.01612533437917496,-1.0915029420564475,3.054044580077118,48.8512533626578,59.0512233714288,1.736883055440316,0.9462023625653728,0.6951033000466111,0.5070086418168103,10.45421194908447,1.5999984741210938,1.2015479977689552,-1.1350017547607365,-3.1274443692075238,0.8574408596860508,-2.13122306198413,-0.13878044753734287,2.9800033569335938,6.896442862442089,-53.30502502498432,0.9962213072233903,5,1.3900032043457031,0.5800018310546875,-0.06749725341796875,1.3450050354003906,-4.529998779296875,1,-0.00760947716942495,-2.2307361255110623,86.81999969482422,-1.2979075694365534,87.2699966430664,1.0317529518619437,87.43000030517578,-0.00760947716942495
8876,2015-05-27,85.91000366210938,86.02999877929688,85.27999877929688,85.45999908447266,2017400.0,0.005736425938512868,1.1739293888698459,-0.3982324187101653,52.92056158063987,59.04533296680378,1.244497727553437,0.5057550581781527,0.1629040402305577,0.0577323403493466,10.130077778976275,0.75,1.0435142209296373,-0.659996414184576,-2.626836110113146,1.3068432817439941,-1.643416262148861,0.32342343377970906,2.426397857666018,24.295891941844598,-36.77220201401981,0.983419847964284,5,0.8999977111816406,0.4499969482421875,-0.5575027465820312,0.8549995422363281,-5.0800018310546875,2,-0.026539475165882287,-1.0915029420564475,85.41999816894531,-2.2307361255110623,86.81999969482422,-1.2979075694365534,87.2699966430664,-0.026539475165882287
8877,2015-05-28,85.97000122070312,86.29000091552734,85.62000274658203,85.87000274658203,1297500.0,0.0006983768599257978,-1.2333329094770036,0.2222165708763542,47.865446226063135,57.145387272679606,1.2641373705089478,0.5179956209377536,0.08342884225795899,0.040503748261400574,9.986105148749928,0.6699981689453125,0.9149628954027094,-0.6289989471435575,-2.538860019525913,1.280862125238798,-1.5839294833347282,0.3259315890476131,2.304072293090826,31.249980131797706,-27.252785708445096,0.954930536191177,5,0.8400001525878906,0.3899993896484375,-0.6175003051757812,0.7950019836425781,-5.1399993896484375,3,-0.03047577886914221,1.1739293888698459,85.91000366210938,-1.0915029420564475,85.41999816894531,-2.2307361255110623,86.81999969482422,-0.03047577886914221
8878,2015-05-29,85.51000213623047,86.0,85.08000183105469,85.95999908447266,2188900.0,-0.005350693008503549,2.471699199631485,-4.500038147554742,37.11487048193415,53.99266073701252,1.4922834785784005,1.1113713727221182,0.49531457660467026,0.5419891159404813,9.644135627213064,0.9199981689453125,0.8432193335578688,-1.13749809265137,-2.8680500534863427,0.5930538681836026,-2.0027740730688492,-0.2722221122338908,2.7029899317016657,18.220347202017262,-35.433234581046406,0.8652759804174833,5,1.0900001525878906,0.8499984741210938,-0.157501220703125,1.2550010681152344,-4.44000244140625,4,-0.02572803792159628,-1.2333329094770036,85.97000122070312,1.1739293888698459,85.91000366210938,-1.0915029420564475,85.41999816894531,-0.02572803792159628
8879,2015-06-01,85.30000305175781,85.9800033569336,84.51000213623047,85.69999694824219,1617500.0,-0.0024558423485722125,2.0624811253278232,0.8888813536333119,36.75453345876158,51.402651577143764,1.4696136176554688,1.332178388254448,0.653123214032064,0.8036918977296352,9.703171946078148,1.470001220703125,0.8547797167295101,-1.310997390747076,-3.125160607304224,0.503165825810072,-2.21807899902565,-0.403915782468502,2.787669406699223,34.19920997701271,-15.439689743982889,0.9070816082785724,6,1.0149993896484375,1.05999755859375,0.029996871948242188,1.4650001525878906,-5.2700042724609375,0,-0.05146540718157655,2.471699199631485,85.51000213623047,-1.2333329094770036,85.97000122070312,1.1739293888698459,85.91000366210938,-0.05146540718157655
8880,2015-06-02,85.44999694824219,85.68000030517578,84.33999633789062,84.7699966430664,2033000.0,0.0017584277973983209,1.3508696786973893,-1.7000267032883192,40.52094109905301,48.880035890202684,1.1190622041513194,1.1589052432243534,0.4387107870499847,0.6953024453281955,10.499289816340648,1.3400039672851562,0.5822336822620002,-1.1085033416748047,-2.9955018791738155,0.7784951958242061,-2.05200261042431,-0.16500407292529928,2.423015290881253,56.9229745961321,8.874108835579818,0.943499268749508,6,0.75,0.910003662109375,-0.2599964141845703,1.3150062561035156,-4.7599945068359375,1,-0.061088282945994554,2.0624811253278232,85.30000305175781,2.471699199631485,85.51000213623047,-1.2333329094770036,85.97000122070312,-0.061088282945994554
8881,2015-06-03,85.47000122070312,85.87999725341797,85.12000274658203,85.7699966430664,1738400.0,0.0002341050108294329,1.9230746658450342,-0.4411695407779735,43.51854250211339,46.39746143432423,0.8025050363215911,1.188826549865837,0.3680216791250217,0.6869441266386076,10.52242215005193,0.7599945068359375,0.2999734343971454,-1.0814990997314453,-2.9842851525096705,0.8212869530467799,-2.032892126120558,-0.1301060733423327,2.1203697463216855,57.94883231412686,9.36337364967165,0.951393026389113,6,0.5099983215332031,0.8899993896484375,-0.2849998474121094,1.2950019836425781,-3.9500045776367188,2,-0.05358607424408568,1.3508696786973893,85.44999694824219,2.0624811253278232,85.30000305175781,2.471699199631485,85.51000213623047,-0.05358607424408568
8882,2015-06-04,84.08000183105469,85.31999969482422,83.93000030517578,84.93000030517578,1689600.0,-0.01626300888962362,-1.417387035353904,2.8333714808880752,18.416806867693367,42.002756974376325,1.86327733259796,2.6077788411665637,1.7011000825633147,2.0903648939065818,10.55271549440637,1.5400009155273438,0.058244885510305267,-2.4049983978271428,-4.552931065647826,-0.2570657300064596,-3.4789647317374914,-1.331032063916794,3.2503391656393887,7.246451593880267,-33.61891347649809,1.0739663339103427,6,1.6049995422363281,2.0849990844726562,1.1049995422363281,2.6850013732910156,-2.3499984741210938,3,-0.038653662336144534,1.9230746658450342,85.47000122070312,1.3508696786973893,85.44999694824219,2.0624811253278232,85.30000305175781,-0.038653662336144534
8883,2015-06-05,84.26000213623047,84.56999969482422,83.2300033569336,84.0999984741211,1353900.0,0.002140821851282393,2.43589342306037,-0.1882399404008581,21.463430973139552,38.60293183911731,1.3537714962244252,2.38962809853588,1.5369874952920242,1.9315153834501047,11.128884011543203,1.339996337890625,-0.2762519614677501,-2.122998046874997,-4.490452038472583,0.24445594472258847,-3.30672504267379,-0.9392710510762043,2.730304791311781,37.454501065340914,0.9051204960131969,1.1837269957987944,6,0.7649993896484375,1.5550003051757812,0.8199996948242188,2.5050010681152344,-2.3700027465820312,4,-0.04070733703080376,-1.417387035353904,84.08000183105469,1.9230746658450342,85.47000122070312,1.3508696786973893,85.44999694824219,-0.04070733703080376
8884,2015-06-08,83.5,84.48999786376953,83.41000366210938,83.94000244140625,1531900.0,-0.009019726049872445,-2.48387970072849,-2.7499523173755485,19.939564156612278,35.39052192733448,1.7805496730565125,3.0002326746173082,2.315011955565609,2.7111780521452715,12.810141635244179,1.0799942016601562,-0.6478870164780375,-2.690500259399414,-5.336588230228699,-0.04441228857012902,-4.013544244814057,-1.3674562739847715,3.0390704990692115,10.188576035008925,-21.952483323962948,1.3230439854146443,6,1.2600021362304688,2.31500244140625,1.5450019836425781,3.265003204345703,-1.0,0,-0.029101800061985372,2.43589342306037,84.26000213623047,-1.417387035353904,84.08000183105469,1.9230746658450342,85.47000122070312,-0.029101800061985372
8885,2015-06-09,83.16000366210938,83.5999984741211,82.86000061035156,83.37000274658203,1569500.0,-0.0040718124298277925,1.2089800380336382,0.47726799833541406,13.761489294934393,31.039513895589426,1.9738208575972749,3.1845289073218765,2.662359275589523,3.0728896613943846,14.682041717507682,0.7399978637695312,-0.9440480587771276,-2.8279968261718693,-5.7509683129801346,0.09497466063639592,-4.289482569576009,-1.3665110827677296,2.9819787799035566,9.933886928205297,-15.816785653975437,1.4614857434041353,6,1.4149971008300781,2.4699974060058594,2.0124969482421875,3.604999542236328,-0.26000213623046875,1,-0.03763834469669025,-2.48387970072849,83.5,2.43589342306037,84.26000213623047,-1.417387035353904,84.08000183105469,-0.03763834469669025
8886,2015-06-10,84.18000030517578,84.63999938964844,82.83999633789062,82.95999908447266,1625400.0,0.012265471358211988,-1.4657462663169005,-5.809554950045413,27.080383084041756,28.73006243536483,0.7628364585057454,2.067327513622459,1.6210977766400134,2.0813986786972407,15.320088408466775,1.8000030517578125,-1.150667952573599,-1.6790000915527372,-4.685061639073979,1.3270614559685043,-3.182030865313351,-0.17596931779212355,1.5025046804045559,54.032344897387866,29.86054792596651,1.50303077376062,6,0.23999786376953125,1.4399986267089844,1.2199993133544922,2.585002899169922,-1.7900009155273438,2,-0.041458753280082306,1.2089800380336382,83.16000366210938,-2.48387970072849,83.5,2.43589342306037,84.26000213623047,-0.041458753280082306
8887,2015-06-11,84.62000274658203,84.88999938964844,84.19999694824219,84.5,1438400.0,0.005226923732610134,1.0909290577641115,0.0983628086149536,32.02173913043478,28.1641589518649,0.12426615606102587,1.574972879662539,1.1725643911743049,1.6588584222424458,15.953752633749307,0.7099990844726562,-1.224395705363989,-1.1544979095458956,-4.20190720595987,1.8929113868680787,-2.6782025577528827,0.36920673866109155,0.6077008553679519,86.82945165204058,59.40634167286395,1.5237046482069843,6,-0.21000289916992188,0.9999961853027344,0.7799968719482422,2.145000457763672,-2.4500045776367188,3,-0.03663443633769958,-1.4657462663169005,84.18000030517578,1.2089800380336382,83.16000366210938,-2.48387970072849,83.5,-0.03663443633769958
8888,2015-06-12,83.8499984741211,84.44999694824219,83.6500015258789,84.1500015258789,1144600.0,-0.009099553858050946,-1.2857111716621255,-2.499968211583699,30.68920495583089,27.490233562650378,0.7085472540784252,2.1280207234425177,1.9371646345425546,2.435637738072103,17.407389415608506,0.970001220703125,-1.407681994328243,-1.7175022125244084,-4.69284446682407,1.2578400417752533,-3.2051733396742463,-0.22983108537457042,1.0400009155273438,49.26832354539297,17.709855883217784,1.4876711271498313,6,0.5099983215332031,1.7700004577636719,1.5500011444091797,2.9150047302246094,-2.4399948120117188,4,-0.02528318611528424,1.0909290577641115,84.62000274658203,-1.4657462663169005,84.18000030517578,1.2089800380336382,83.16000366210938,-0.02528318611528424
8889,2015-06-15,82.91999816894531,83.44999694824219,82.43000030517578,83.25,1679700.0,-0.011091238188427721,1.794527706360653,1.0999949137887188,32.686983536572484,26.619793833485872,1.4141537094947267,2.8206578273150456,2.829565906424506,3.37362055123927,19.364035889118046,1.4199981689453125,-1.58489998704475,-2.4050025939941406,-5.414891528884326,0.6048863408960443,-3.909947061439226,-0.9000581265490553,1.970001220703125,19.91861976137974,-14.149731422695925,1.5049444674450922,6,1.2350006103515625,2.4950027465820312,2.480001449584961,3.8450050354003906,-1.2299957275390625,0,-0.01242159674434995,-1.2857111716621255,83.8499984741211,1.0909290577641115,84.62000274658203,-1.4657462663169005,84.18000030517578,-0.01242159674434995
8890,2015-06-16,83.27999877929688,83.41000366210938,82.5199966430664,82.83999633789062,1499900.0,0.004341541465281651,1.5428328537797542,-1.3333333333333333,31.45270633810395,25.279145370818156,0.7978729544118295,2.244970954099614,2.4247357177154356,2.9910441712549414,21.136743120222494,0.8900070190429688,-1.6417182521522875,-1.8350017547607393,-4.797514705197443,1.1275111956759645,-3.316258229979084,-0.35374527954239454,1.1699981689453125,34.552796360219205,-0.7206530281244454,1.4812564752183486,6,0.595001220703125,2.1350021362304688,2.530000686645508,3.485004425048828,-2.339996337890625,1,-0.009365979715777573,1.794527706360653,82.91999816894531,-1.2857111716621255,83.8499984741211,1.0909290577641115,84.62000274658203,-0.009365979715777573
8891,2015-06-17,83.27999877929688,83.75,82.7699966430664,83.61000061035156,1134600.0,0.0,2.2131225454636416,-0.75,30.867689128707795,26.662576733153095,0.5079704456633607,1.9827626039406994,2.3915546201173186,2.964407126366112,23.13322946399106,0.9800033569335938,-1.6902565153857978,-1.604001617431635,-4.365849732801081,1.1578464979378111,-2.984925675116358,-0.2230775597469119,0.8063987731933651,34.552796360219205,-1.1788015355783372,1.3809240576847266,6,0.3800010681152344,2.1350021362304688,2.530000686645508,3.485004425048828,-3.5,2,-0.0045628873557624905,1.5428328537797542,83.27999877929688,1.794527706360653,82.91999816894531,-1.2857111716621255,83.8499984741211,-0.0045628873557624905
8892,2015-06-18,84.58000183105469,84.80000305175781,83.37000274658203,83.62000274658203,1556500.0,0.015610027267207283,1.0428553522869086,-2.9090719933416564,44.09148678137576,29.176805156290452,-0.7975162509663107,0.48306420085486934,1.0499036029840738,1.6495268416563533,24.858934778399046,1.5200042724609375,-1.7671358998243392,-0.16149864196776775,-2.650897167409923,2.3278998834743874,-1.4061979046888524,1.083200620753317,-2.1500015258789062,90.71725882932388,50.59070621210873,1.2446992627210787,6,-0.9200019836425781,0.8349990844726562,1.2299976348876953,2.1850013732910156,-4.8600006103515625,3,-0.025892674320115217,2.2131225454636416,83.27999877929688,1.5428328537797542,83.27999877929688,1.794527706360653,82.91999816894531,-0.025892674320115217
8893,2015-06-19,84.41000366210938,84.68000030517578,83.93000030517578,84.44999694824219,2906400.0,-0.0020099097335665173,2.0,-0.041659712784811134,44.31673575018465,31.88537977779849,-0.6749845684963134,0.4509324521913243,1.174452623872881,1.8185173687645744,26.38628786417958,0.75,-1.8915744696273293,-0.1884971618652287,-2.376688825697613,1.9996945019671557,-1.2825929937814209,0.9055986700509635,-1.9326033020019509,83.54434862107706,40.90545484026448,1.0940958319161935,6,-0.7500038146972656,1.0049972534179688,1.4499950408935547,2.354999542236328,-3.8300018310546875,4,-0.02653720407513227,1.0428553522869086,84.58000183105469,2.2131225454636416,83.27999877929688,1.5428328537797542,83.27999877929688,-0.02653720407513227
8894,2015-06-22,85.0,85.45999908447266,84.61000061035156,84.61000061035156,1400900.0,0.006989649476291548,-3.3589733557650927,-9.751621518504388,47.2793427100112,35.609585712807025,-1.1508544162530399,-0.29766628334240863,0.5533078122951167,1.2484977984109946,27.508043255081983,1.0499954223632812,-1.7108042556130698,0.4924991607665987,-1.4435517579644,2.4285500794975974,-0.4755262985988935,1.460524620132091,-2.476147586059568,84.35378562976187,41.723894150363506,0.9680254593654988,6,-1.0550003051757812,0.41500091552734375,1.0375003814697266,1.6450004577636719,-2.660003662109375,0,-0.04223525103400738,2.0,84.41000366210938,1.0428553522869086,84.58000183105469,2.2131225454636416,83.27999877929688,-0.04223525103400738
8895,2015-06-23,84.7699966430664,85.29000091552734,84.52999877929688,85.29000091552734,957800.0,-0.0027059218462776036,1.9230611226855248,-1.333346375053797,45.87261615253745,37.69761160930655,-0.7470130160320281,-0.12527936948386298,0.7623876902195832,1.5002173643139827,27.544937972797285,0.7600021362304688,-1.5670711940010023,0.29499588012694744,-1.597900540468089,2.187892300721984,-0.6514523301705708,1.2414440904244657,-2.1286983623046893,74.34937490073288,32.266881106037275,0.9464482102975165,6,-0.8249969482421875,0.5050048828125,1.452505111694336,1.0800056457519531,-4.6399993896484375,1,-0.036333541625922394,-3.3589733557650927,85.0,2.0,84.41000366210938,1.0428553522869086,84.58000183105469,-0.036333541625922394
8896,2015-06-24,83.62999725341797,84.76000213623047,83.5999984741211,84.63999938964844,1548300.0,-0.01344814716046916,-1.168231762533245,1.9422958420141436,47.266072939948444,39.391426477030286,0.3428144132822979,0.8802820968475942,1.8774565402953556,2.6845845951393983,27.814995491454873,1.1699981689453125,-1.356987405270658,-0.7310031890869197,-2.532429304259665,1.0704229260858256,-1.6317162466732924,0.1697098684994529,-0.8759509405078205,12.439950354092137,-32.64253659559789,0.9007130575863754,6,0.31500244140625,1.6450042724609375,2.5925045013427734,2.2200050354003906,-3.8600006103515625,2,-0.03216542987392934,1.9230611226855248,84.7699966430664,-3.3589733557650927,85.0,2.0,84.41000366210938,-0.03216542987392934
8897,2015-06-25,83.3499984741211,83.88999938964844,83.22000122070312,83.70999908447266,1200100.0,-0.0033480663457206017,-1.1613014372908053,0.35643549398336644,44.53779434527354,40.93015863141281,0.4735128353760416,1.0054844579880893,2.1242438667437966,2.993243303646892,28.455871656891734,0.6699981689453125,-1.0681348709132408,-0.8800018310546847,-2.5661320617903414,0.806128399680972,-1.723066946422506,-0.03693671568686341,-0.48771405034844406,5.803454347907534,-38.58148662958286,0.8430651153678267,6,0.595001220703125,1.8950004577636719,2.920003890991211,2.5000038146972656,-3.2399978637695312,3,-0.04283143083599039,-1.168231762533245,83.62999725341797,1.9230611226855248,84.7699966430664,-3.3589733557650927,85.0,-0.04283143083599039
8898,2015-06-26,83.30999755859375,83.83999633789062,83.02999877929688,83.77999877929688,2889800.0,-0.00047991501211319676,1.7457714788186003,1.3055567329292588,48.751626634905925,42.71511897567208,0.4792583357416049,0.9193513973929441,2.142134334506025,3.034818402174139,28.799348516242496,0.80999755859375,-0.9400518793067789,-0.8100025177001982,-2.4302959508644193,0.810290915464023,-1.6201492342823087,0.00014419888191241625,-0.34380454839309493,11.522582063075932,-35.651772452260055,0.8101467165821091,6,0.6800003051757812,1.7150039672851562,3.1775035858154297,2.5400047302246094,-2.6299972534179688,4,-0.043092023083612485,-1.1613014372908053,83.3499984741211,-1.168231762533245,83.62999725341797,1.9230611226855248,84.7699966430664,-0.043092023083612485
8899,2015-06-29,80.91000366210938,82.80000305175781,80.8499984741211,82.80000305175781,1774200.0,-0.028807993840071933,1.06349757393249,4.021264852931628,38.36607845890936,43.48327143353935,2.865487172154232,3.134291188863301,4.551313879769083,5.399453882506151,29.206778414484834,2.4599990844726562,-0.9452084769399249,-2.9904964447021456,-5.06380966247977,-0.9171832269245215,-4.027153053590965,-1.9538398358133264,4.549995422363281,1.3514674548078907,-48.44606669153636,1.036656608888813,6,2.2449951171875,3.234996795654297,5.577497482299805,4.939998626708984,0.92999267578125,0,-0.004078628304514997,1.7457714788186003,83.30999755859375,-1.1613014372908053,83.3499984741211,-1.168231762533245,83.62999725341797,-0.004078628304514997
8900,2015-06-30,80.2300033569336,81.66000366210938,79.80000305175781,81.38999938964844,2688800.0,-0.008404403341959465,1.1882301198709289,0.6137547128682496,28.83174612520054,43.257055544260766,3.4278194004622833,3.5870829564153723,5.191845261414542,6.030362078031146,29.684957242214338,1.8600006103515625,-0.8995426922529361,-3.409497070312497,-5.927962385994746,-0.891031754630248,-4.668729728153622,-2.1502644124713726,5.137795715332032,8.66936259165658,-38.91566231810465,1.2592326578411224,6,2.3999977111816406,3.079998016357422,6.257497787475586,5.619998931884766,0.06999969482421875,1,0.0262993006689769,1.06349757393249,80.91000366210938,1.7457714788186003,83.30999755859375,-1.1613014372908053,83.3499984741211,0.0262993006689769
8901,2015-07-01,80.88999938964844,81.19000244140625,79.51000213623047,79.51000213623047,1821000.0,0.008226299452819497,-1.4347878968813406,-1.189656873384503,30.4711772520905,41.74368781878462,2.674390015917197,2.705061642765841,4.489564524273732,5.336269337953581,30.45954546969007,1.6800003051757812,-0.8004586605522093,-2.520500946044919,-5.167758625713418,0.12675673362357998,-3.8441297858791614,-1.1968721062106766,4.255087841796879,31.506806364800248,-10.65495203919329,1.323628839834249,7,1.595001220703125,2.0100021362304688,5.51500129699707,4.960002899169922,-0.5999984741210938,2,-0.009395501816850338,1.1882301198709289,80.2300033569336,1.06349757393249,80.91000366210938,1.7457714788186003,83.30999755859375,-0.009395501816850338
8902,2015-07-02,80.83000183105469,81.26000213623047,80.3499984741211,81.2300033569336,1792000.0,-0.000741717876702408,2.9565455359660326,-0.2898567550683053,32.91854920491079,40.47722264708752,2.3987655852750436,2.644687797522323,4.498938448647451,5.3683410286242434,30.514227361682,0.910003662109375,-0.7219585078246098,-2.4179985046386747,-5.282315749907241,0.4463187406298914,-3.850157127272965,-0.9858398820043845,3.9769802946777446,30.485022227469027,-10.332583536381197,1.4321586226342842,7,1.654998779296875,2.0699996948242188,5.754999160766602,5.020000457763672,0.7699966430664062,3,-0.013114006729875283,-1.4347878968813406,80.88999938964844,1.1882301198709289,80.2300033569336,1.06349757393249,80.91000366210938,-0.013114006729875283
8903,2015-07-06,80.83000183105469,80.94000244140625,80.0,80.0,1503600.0,0.0,-1.2650611269418146,-2.0749966621526252,36.78887862203866,39.311615526201685,2.053483690030589,2.5028686542672176,4.432441650563419,5.331988493636217,30.249875884876154,0.94000244140625,-0.6420756508698418,-2.2464984893798885,-5.262414588547841,0.7694176097880643,-3.754456538963865,-0.7385404397959121,3.659161495307629,40.12156010639408,-3.2016702931641916,1.50795804958398,7,1.5699996948242188,1.9249992370605469,5.754999160766602,5.020000457763672,0.5,0,-0.008907598718208898,2.9565455359660326,80.83000183105469,-1.4347878968813406,80.88999938964844,1.1882301198709289,80.2300033569336,-0.008907598718208898
8904,2015-07-07,81.06999969482422,81.23999786376953,79.8499984741211,80.97000122070312,1747600.0,0.002969168110018794,5.318253541641379,0.12047982351319055,35.8151273837005,38.194116774108686,1.338105963516739,2.1834327475613975,4.15218785595448,5.051874419288723,29.853760112100336,1.3899993896484375,-0.7742126704267918,-1.8850006103515682,-5.022423616397731,1.2524223956945946,-3.4537121133746496,-0.3162891073284868,3.1204139601301932,72.55797448590337,26.963514250791945,1.5687115030230807,7,1.06500244140625,1.6750030517578125,5.410001754760742,4.780002593994141,0.48000335693359375,1,-0.004810649945929835,-1.2650611269418146,80.83000183105469,2.9565455359660326,80.83000183105469,-1.4347878968813406,80.88999938964844,-0.004810649945929835
8905,2015-07-08,80.02999877929688,80.80000305175781,79.9800033569336,80.72000122070312,1615800.0,-0.012828431225388792,-1.0759662372278986,-6.900129701686122,31.596801006424954,36.45308655927275,1.82717681548273,3.137794775287688,5.148689423763358,6.030454848772251,29.150335054670972,1.089996337890625,-0.9437223978445957,-2.7685012817382812,-6.164474774795195,0.6274722113186328,-4.466488028266738,-1.0705145352098242,3.879590184534095,29.71409388950893,-16.563364933221443,1.6979867465284542,7,1.6700019836425781,2.6650009155273438,6.307502746582031,5.820003509521484,2.4199981689453125,2,0.022616488644280563,5.318253541641379,81.06999969482422,-1.2650611269418146,80.83000183105469,2.9565455359660326,80.83000183105469,0.022616488644280563
8906,2015-07-09,80.69000244140625,81.41000366210938,80.6500015258789,81.1500015258789,1587000.0,0.00824695329472025,-1.8148179544780232,0.6666629809818664,26.251492811217375,34.421275277710954,0.7892788625767366,2.3219719704407993,4.422622225575637,5.296277888088838,29.360279377474647,1.3800048828125,-1.1973533778180752,-1.933997726440424,-5.389222172476437,1.5212267195955889,-3.6616099494584233,-0.20638550342242468,2.9556113127686956,53.846229086480854,12.645236412486305,1.7276122230180038,7,0.9849967956542969,2.0049972534179688,5.589996337890625,5.159999847412109,2.2999954223632812,3,-0.004833304967757801,-1.0759662372278986,80.02999877929688,5.318253541641379,81.06999969482422,-1.2650611269418146,80.83000183105469,-0.004833304967757801
8907,2015-07-10,81.5199966430664,81.87000274658203,81.08000183105469,81.86000061035156,1371100.0,0.010286208657173557,3.3887935236399858,0.739140530409832,33.67224576179865,32.74578851403237,-0.3660992478385481,1.315259200596273,3.5419393879685686,4.422369855829089,29.673569345802747,1.1800003051757812,-1.4295335890606111,-0.9490032196044922,-4.303890666633933,2.4058842274249486,-2.6264469431192055,0.7284405039102211,1.877480414031865,82.67300182047543,44.89373595796113,1.6774437235147202,7,-0.3649940490722656,0.9650039672851562,4.650003433227539,4.330005645751953,3.1800003051757812,4,-0.015088270095551803,-1.8148179544780232,80.69000244140625,-1.0759662372278986,80.02999877929688,5.318253541641379,81.06999969482422,-0.015088270095551803
8908,2015-07-13,81.7300033569336,82.30000305175781,81.63999938964844,81.8499984741211,1337700.0,0.002576137420450264,-3.3999796551548753,0.3529226971838887,30.696581362104666,31.893622169942958,-0.9206094965417435,0.9889903822953556,3.310041428392779,4.161560505109193,29.507951274621945,0.7800064086914062,-1.6122992242585354,-0.6329967498779325,-3.937754760652183,2.671761260896318,-2.285375755265065,1.0193822555091998,1.4342252049126074,76.73474980303743,42.99427045076387,1.6523790053871261,7,-0.8250007629394531,0.7549972534179688,4.194997787475586,4.119998931884766,2.9599990844726562,0,-0.001590662883552585,3.3887935236399858,81.5199966430664,-1.8148179544780232,80.69000244140625,-1.0759662372278986,80.02999877929688,-0.001590662883552585
8909,2015-07-14,81.88999938964844,82.01000213623047,81.4800033569336,81.72000122070312,1387100.0,0.0019576168621466827,1.5853368068477856,-1.4167090539165819,32.85713117947907,32.340887175973904,-1.0359112659842822,0.788288920874308,3.081527534214075,3.9489409333682204,28.703775587079534,0.529998779296875,-1.7617495333204545,-0.4215007781982365,-3.721810464923408,2.878808908526935,-2.071655621560822,1.2286540651643492,1.0549755866608166,82.32742603268144,51.50442827361627,1.6501548433625846,7,-0.9849967956542969,0.595001220703125,3.5300025939941406,3.9250030517578125,2.5800018310546875,1,-0.006838412049915532,-3.3999796551548753,81.7300033569336,3.3887935236399858,81.5199966430664,-1.8148179544780232,80.69000244140625,-0.006838412049915532
8910,2015-07-15,82.5,82.56999969482422,81.5,81.94999694824219,2390600.0,0.007449024482819366,2.101437417072092,3.2353469167938247,42.82084466353541,33.71307244391223,-1.4416558814577343,0.12317166035913374,2.393532770641528,3.2740012150645015,27.654559746938904,1.0699996948242188,-1.9574429171472758,0.22749977111816122,-3.0429205094845315,3.497920051720854,-1.407710369183178,1.8627099114195005,0.23887660590452242,96.35417908431285,60.59488101878407,1.6352101403013428,7,-1.2900009155273438,-0.0149993896484375,2.7875022888183594,3.31500244140625,0.20999908447265625,2,-0.011515114524147774,1.5853368068477856,81.88999938964844,-3.3999796551548753,81.7300033569336,3.3887935236399858,81.5199966430664,-0.011515114524147774
8911,2015-07-16,82.9000015258789,83.04000091552734,82.31999969482422,82.88999938964844,1545800.0,0.0048485033439866765,3.965509983952014,0.018185601331668747,47.18399563051914,35.298122046757605,-1.705953833114478,-0.3233355544435881,1.9472688038387957,2.8030631327751507,26.771847914897464,0.720001220703125,-1.84136483699983,0.6465011596679631,-2.6036264980340036,3.8966288173699297,-0.9785626691830203,2.2715649885189464,-3.3899993896484375,92.85717066107178,51.106534081731134,1.6250638288509853,7,-1.4550018310546875,-0.41500091552734375,2.2024993896484375,2.729999542236328,-3.6699981689453125,3,-0.005428281898116061,2.101437417072092,82.5,1.5853368068477856,81.88999938964844,-3.3999796551548753,81.7300033569336,-0.005428281898116061
8912,2015-07-17,82.38999938964844,83.01000213623047,82.25,83.01000213623047,1846400.0,-0.00615201600534665,1.4516089337353104,-61.98703279938978,44.56265308404607,36.16187476475843,-1.0632019513156195,0.014951297995509094,2.410575884286544,3.2370058063906413,26.945562834875524,0.7600021362304688,-1.5664396075032272,0.24599914550780966,-2.8162337478240573,3.3082320388396766,-1.2851173011581238,1.7771155921737432,-2.8093972778320335,58.33317031182753,12.231831624274221,1.5311164466659302,7,-0.9449996948242188,0.095001220703125,2.6299991607666016,3.229999542236328,-6.1100006103515625,4,0.007282418722732498,3.965509983952014,82.9000015258789,2.101437417072092,82.5,1.5853368068477856,81.88999938964844,0.007282418722732498
8913,2015-07-20,82.16999816894531,82.38999938964844,81.91999816894531,82.26000213623047,1522500.0,-0.0026702418052301224,1.6857329700272479,0.1451670460837999,60.031805348352385,38.852616760830855,-0.707538161185937,0.061695665305038005,2.5516711348032572,3.3819298946658307,27.21970459945393,0.470001220703125,-1.342855563574858,0.13799819946288494,-2.7331672364989714,3.0091636354247413,-1.2975845185180361,1.573580917443806,-2.5202080810546903,44.23050588833679,-7.220276574569496,1.4355827179809248,7,-0.6599960327148438,0.31500244140625,2.845001220703125,3.450000762939453,-8.650001525878906,0,0.030789811800836064,1.4516089337353104,82.38999938964844,3.965509983952014,82.9000015258789,2.101437417072092,82.5,0.030789811800836064
8914,2015-07-21,81.41000366210938,82.27999877929688,81.12999725341797,82.18000030517578,1964300.0,-0.009249051037744427,1.371152832726386,8.55514113757735,59.27674219695616,41.92816578200099,0.11818645836986263,0.5680719067810287,3.1884519291291724,4.06533823802242,28.4561642375862,1.1500015258789062,-1.164623253688248,-0.44249649047851847,-2.9594080734381834,2.0744150924811464,-1.700952281958351,0.815959301001314,-1.6924093576660226,14.659993289341235,-40.45901547524479,1.2584557914798353,7,0.43499755859375,1.0749969482421875,3.5799942016601562,4.209995269775391,-3.6100006103515625,1,0.04028987386992933,1.6857329700272479,82.16999816894531,1.4516089337353104,82.38999938964844,3.965509983952014,82.9000015258789,0.04028987386992933
8915,2015-07-22,81.69000244140625,82.11000061035156,81.45999908447266,81.62999725341797,1529100.0,0.003439365762210267,-2.249995231646608,-0.0779291553133515,56.68899350607928,45.31011030365231,0.10998864821350196,0.047955343870626166,2.7904659370405795,3.709603956630403,29.699500733151947,0.6999969482421875,-1.0264599661945084,-0.00849800109862997,-2.1176664639940412,2.1006704617967813,-1.0630822325463356,1.0460862303490757,-1.9059600047412175,29.319587134708485,-27.59707793782863,1.054584231447704,7,0.3699989318847656,0.7949981689453125,3.0949974060058594,3.7249984741210938,-3.660003662109375,2,0.03403107719688081,1.371152832726386,81.41000366210938,1.6857329700272479,82.16999816894531,1.4516089337353104,82.38999938964844,0.03403107719688081
8916,2015-07-23,80.94000244140625,81.52999877929688,80.72000122070312,81.41999816894531,1368600.0,-0.009181050037768701,1.3142888283378746,-7.999237126509854,50.82459250786388,47.215926608770665,1.0048513579849043,0.6177680148080356,3.4258379840986635,4.357342316713584,30.52608888131726,0.970001220703125,-0.9084456632390072,-0.6239982604980412,-2.5496503472257785,1.3016538262296962,-1.586824303861917,0.3388277828658346,-1.0908408351639736,9.607036364544985,-48.560628363219195,0.9628260433638718,7,0.9399986267089844,1.5449981689453125,3.704998016357422,4.474998474121094,-2.529998779296875,3,0.02186800827375479,-2.249995231646608,81.69000244140625,1.371152832726386,81.41000366210938,1.6857329700272479,82.16999816894531,0.02186800827375479
8917,2015-07-24,79.77999877929688,81.05000305175781,79.66999816894531,81.02999877929688,1935600.0,-0.014331648469483538,1.1395282818007617,2.6041898464570683,43.295001237462166,48.615751039365946,2.114435533119078,1.5774812647352974,4.469878181357387,5.430932227544787,31.367487769508013,1.3800048828125,-0.6646138248528928,-1.605501937866208,-3.495602226615347,0.2845983508829306,-2.5505520822407703,-0.6604517934916458,3.2600021362304688,4.044138271494126,-54.07615384400487,0.9450501443745665,7,1.5750007629394531,2.7050018310546875,4.757501602172852,5.635002136230469,-2.4599990844726562,4,-0.006893901112793754,1.3142888283378746,80.94000244140625,-2.249995231646608,81.69000244140625,1.371152832726386,81.41000366210938,-0.006893901112793754
8918,2015-07-27,79.72000122070312,79.95999908447266,79.22000122070312,79.61000061035156,1649800.0,-0.0007520375972895899,1.5084829048776702,-0.08800048828125,41.176482321250305,49.54012338845163,2.0778370060185125,1.4279467903715783,4.3566644655060145,5.4371401398407215,32.215013961642946,0.7399978637695312,-0.41773620634839403,-1.485999679565424,-3.2862962941319154,0.31429693500106737,-2.3861479868486697,-0.5858513722821783,3.25259963989258,16.339882317742095,-38.30367576405693,0.9001483072832456,7,1.4099998474121094,2.6199989318847656,4.817499160766602,5.694999694824219,-4.620002746582031,0,-0.043151058564119604,1.1395282818007617,79.77999877929688,1.3142888283378746,80.94000244140625,-2.249995231646608,81.69000244140625,-0.043151058564119604
8919,2015-07-28,80.58000183105469,80.69000244140625,79.41000366210938,79.76000213623047,1540100.0,0.010787764641029929,1.4615339471078017,7.454501317797198,53.68141206077368,50.74685309925589,1.1314561642239767,0.5712436065876574,3.3369670036772163,4.525090275627008,31.628106272393254,1.279998779296875,-0.26569197742826134,-0.6094989776611328,-2.427183330794719,1.2081853754724534,-1.518341154227926,0.2993431989056603,2.2424950439453113,47.05885458740543,-10.294532680427835,0.9088421765667936,7,0.5499992370605469,1.7599983215332031,3.957498550415039,4.834999084472656,-3.4900054931640625,1,-0.08761485514470946,1.5084829048776702,79.72000122070312,1.1395282818007617,79.77999877929688,1.3142888283378746,80.94000244140625,-0.08761485514470946
8920,2015-07-29,82.33999633789062,82.51000213623047,80.37999725341797,80.44999694824219,2744700.0,0.02184157938499398,-1.0985282400517145,2.304878162245648,59.62657773710347,52.1293622222097,-0.7304347174823818,-1.0778314808328702,1.4437831128493315,2.734727744362914,29.973279676114284,2.1300048828125,-0.05625705259380709,1.0449958801269474,-0.7831057535741195,2.8730975138280144,0.13094506327641398,1.959046696977481,0.338400710937492,94.83265194433558,35.505728967600135,0.9140508168505322,7,-1.2249946594238281,-0.08499526977539062,2.3400039672851562,3.0750045776367188,-4.7899932861328125,2,-0.05513715676525521,1.4615339471078017,80.58000183105469,1.5084829048776702,79.72000122070312,1.1395282818007617,79.77999877929688,-0.05513715676525521
8921,2015-07-30,80.12999725341797,81.9800033569336,78.36000061035156,80.0,4688100.0,-0.026839922064165522,-1.1231712364779451,0.06878163777722161,43.01507630163645,51.95740924638641,1.1681627417187173,1.130259796399514,3.478626486476813,4.887787118908847,28.528739264202635,3.9799957275390625,0.06861464669032102,-1.1270030975341854,-3.0209611062125106,0.7669549111441398,-2.073982101873355,-0.18002409319501567,2.4100639622851503,42.65050583786348,-13.156400008975169,0.9469790043391653,7,0.3050041198730469,1.4300041198730469,4.480003356933594,5.285003662109375,-3.9799957275390625,3,-0.02620739480970735,-1.0985282400517145,82.33999633789062,1.4615339471078017,80.58000183105469,1.5084829048776702,79.72000122070312,-0.02620739480970735
8922,2015-07-31,79.7699966430664,80.55000305175781,79.30999755859375,80.19999694824219,2984000.0,-0.004492707134545748,1.1946756868066948,-3.3077645401725455,40.296987670585104,49.7646517266345,1.2487518884096005,1.4827996364662113,3.67082867838441,5.215160968669139,27.080981719052556,1.2400054931640625,0.02443028755129717,-1.4340034484863224,-3.43459742343569,0.5665905264630453,-2.4343004359610063,-0.43370646101163857,2.7400054931640625,33.97579552494811,-18.39141256451302,1.000296987474686,7,0.6650047302246094,1.3550033569335938,4.840003967285156,5.6450042724609375,-1.5699996948242188,4,-0.01704892864722518,-1.1231712364779451,80.12999725341797,-1.0985282400517145,82.33999633789062,1.4615339471078017,80.58000183105469,-0.01704892864722518
8923,2015-08-03,80.11000061035156,80.12999725341797,78.51000213623047,78.58999633789062,2291300.0,0.0042623038936120405,1.0769200672952777,-3.5348911481343483,41.342417360585415,47.77194896703775,0.6546509658800659,1.1447828904443043,3.16867571400401,4.846730916227173,25.551005229009792,1.6199951171875,-0.09946582815983618,-1.0579994201660128,-3.1121263202581275,0.996127479926102,-2.08506287021207,-0.030935970119955414,2.151001434326176,42.16865919415239,-6.144042612447002,1.0270634500460585,8,0.3250007629394531,0.9899978637695312,4.48499870300293,5.305000305175781,-2.5999984741210938,0,-0.034827123883042765,1.1946756868066948,79.7699966430664,-1.1231712364779451,80.12999725341797,-1.0985282400517145,82.33999633789062,-0.034827123883042765
8924,2015-08-04,80.68000030517578,81.38999938964844,80.13999938964844,80.54000091552734,2749300.0,0.007115212713536767,-1.6595675605480165,0.09210460272047383,41.11328088620205,46.04131423149583,-0.033290301042953274,0.5734694077303573,2.454314273389457,4.228977036858481,23.9209463883429,1.279998779296875,-0.15816551177670135,-0.4684997558593693,-2.5339173620556323,1.5969178503368937,-1.5012085589575008,0.5642090472387622,1.3469416534423857,55.903586549474305,13.103205449014375,1.0327088030981284,8,-0.24499893188476562,0.020000457763671875,3.8274993896484375,4.7350006103515625,-2.7600021362304688,1,-0.06916214439697665,1.0769200672952777,80.11000061035156,1.1946756868066948,79.7699966430664,-1.1231712364779451,80.12999725341797,-0.06916214439697665
8925,2015-08-05,81.83999633789062,82.06999969482422,81.0,81.77999877929688,1963200.0,0.014377739567762893,3.115349628803662,0.4285558583106267,45.18179125823369,45.414336314870255,-1.307242714898976,-0.467966367148847,1.2055924623904417,3.0356306099846506,22.030400632395914,1.3899993896484375,-0.3202608627691177,0.6009963989257869,-1.4161187580551342,2.618111555906708,-0.40756117956468074,1.6095539774162546,-3.4799957275390625,93.80044707029121,54.963591002230075,1.0085575784904637,8,-1.4049949645996094,-1.1399955749511719,1.8100032806396484,2.785003662109375,-3.529998779296875,2,-0.05804008079849854,-1.6595675605480165,80.68000030517578,1.0769200672952777,80.11000061035156,1.1946756868066948,79.7699966430664,-0.05804008079849854
8926,2015-08-06,80.30000305175781,81.87999725341797,80.08000183105469,81.77999877929688,1505400.0,-0.01881712310658812,1.1428610354223434,-24.6675991861648,41.31338652988279,45.19415690291699,0.14798133809796354,1.0975847997758024,2.6213390219353983,4.50950820822537,20.912023076882303,1.7999954223632812,-0.4700513975627132,-0.9194969177246151,-2.966280855574581,1.127287020125351,-1.9428888866495981,0.10389505120036802,-1.8658024597168037,50.28095907555677,13.335637327106674,1.023391968924983,8,0.13499832153320312,0.3999977111816406,2.6699981689453125,3.799999237060547,-2.5400009155273438,3,-0.034246574040943334,3.115349628803662,81.83999633789062,-1.6595675605480165,80.68000030517578,1.0769200672952777,80.11000061035156,-0.034246574040943334
8927,2015-08-07,80.29000091552734,80.45999908447266,79.70999908447266,80.18000030517578,1161900.0,-0.000124559599630647,2.3333559391000644,-0.07432495128514428,42.04737847333162,45.29092314203714,0.26589711455332576,1.0653342570247162,2.5024823109707626,4.464001936082298,20.29736572735129,0.75,-0.6307789172514617,-0.8679992675781278,-2.95037226036267,1.2143737252064142,-1.9091857639703989,0.17318722881414317,-1.7830843414306656,50.0,13.398862435629283,1.0411864963922743,8,0.14500045776367188,0.4099998474121094,2.4025001525878906,3.6650009155273438,-1.4000015258789062,4,-0.05156307563134921,1.1428610354223434,80.30000305175781,3.115349628803662,81.83999633789062,-1.6595675605480165,80.68000030517578,-0.05156307563134921
8928,2015-08-10,81.5999984741211,81.95999908447266,81.0,81.01000213623047,2032100.0,0.01631582443213553,-2.147534832528704,5.363573311138854,50.76796687223496,44.96720700997728,-0.8374443488923475,-0.26867756130570797,1.091020815170907,3.094213347711502,19.728438832851925,1.6699981689453125,-0.6694238498872238,0.44849853515624716,-1.6271571953507618,2.524154265663256,-0.5893293300972573,1.4863264004097516,-3.021820237609859,80.08469918856885,39.02654256794574,1.0378278652535042,8,-1.1649971008300781,-0.8999977111816406,1.0925025939941406,2.3550033569335938,-2.0100021362304688,0,-0.041666686145309106,2.3333559391000644,80.29000091552734,1.1428610354223434,80.30000305175781,3.115349628803662,81.83999633789062,-0.041666686145309106
8929,2015-08-11,81.33000183105469,81.9000015258789,80.75,81.26000213623047,1938400.0,-0.0033087824523923004,-1.1100868627903884,0.118644286970465,48.543685125379,43.73577449756345,-0.5027406976599593,-0.04509781160842863,1.2610941037786034,3.30192252215609,19.074175597203045,1.1500015258789062,-0.5508437370123431,0.2065017700195284,-1.8421408359682232,2.25514437600728,-0.8178195329743403,1.230823073013397,-2.681987165377194,68.64416642420716,25.022947726468743,1.0243213029938738,8,-1.1150016784667969,-0.6300010681152344,1.2474994659423828,2.625,-1.9000015258789062,1,-0.04696913326965657,-2.147534832528704,81.5999984741211,2.3333559391000644,80.29000091552734,1.1428610354223434,80.30000305175781,-0.04696913326965657
8930,2015-08-12,81.55000305175781,81.69999694824219,80.1500015258789,80.73999786376953,1871300.0,0.002705043842985866,1.792802204977696,11.571553133514985,52.57819654580867,44.79834341358258,-0.9460772566106783,-0.358289277616052,0.9368302675144946,3.0138940124801366,19.082683723422043,1.5499954223632812,-0.3901713121663022,0.4740028381347656,-1.4822275063161783,2.4302331825857095,-0.5041123340907063,1.4521180103602376,-2.833548685497391,81.7779541015625,32.455689252225405,0.978115172225475,8,-1.2600021362304688,-0.8500022888183594,0.8899993896484375,2.404998779296875,-2.5400009155273438,2,-0.04451262718541682,-1.1100868627903884,81.33000183105469,-2.147534832528704,81.5999984741211,2.3333559391000644,80.29000091552734,-0.04451262718541682
8931,2015-08-13,82.44999694824219,82.98999786376953,81.31999969482422,81.5199966430664,2000800.0,0.011036098869465105,-1.511286390362828,1.1481411711516545,61.53847675568744,47.158508867482844,-1.6565776264415462,-1.3636394749930218,-0.059762802251142944,2.0577604949459953,19.254925403006933,1.6699981689453125,-0.37897656604140195,1.3964969635009794,-0.4801314547704578,3.2731253817724166,0.4581827543652537,2.334811172636705,-3.6664716754104916,83.53655132630561,27.31014319465394,0.9383142091357216,8,-1.6999969482421875,-1.7499961853027344,-0.25249671936035156,1.5050048828125,-2.5499954223632812,3,-0.05021224430423343,1.792802204977696,81.55000305175781,-1.1100868627903884,81.33000183105469,-2.147534832528704,81.5999984741211,-0.05021224430423343
8932,2015-08-14,82.98999786376953,83.16999816894531,81.94000244140625,82.16000366210938,2018400.0,0.006549435239716628,1.067228722551691,0.8924665906462013,63.56847313720586,49.62807062044067,-1.890604528986131,-1.9567066298501459,-0.647269008283871,1.4696188689205485,19.373462887483328,1.2299957275390625,-0.5577575605673388,1.9064979553222656,-0.07627155985331058,3.889267470497842,0.9151131977344846,2.8978827129100466,-4.038213687300328,94.03971836892458,31.414323464297034,0.9913847575877859,8,-1.5499992370605469,-2.2249984741210938,-0.8049983978271484,0.9650039672851562,-3.7999954223632812,4,-0.06301959106113308,-1.511286390362828,82.44999694824219,1.792802204977696,81.55000305175781,-1.1100868627903884,81.33000183105469,-0.06301959106113308
8933,2015-08-17,84.69999694824219,84.7699966430664,82.58000183105469,82.81999969482422,3366600.0,0.020604881654288754,1.16831529847223,2.2650727555175614,65.96899976697779,52.38981716274908,-3.2196190818083323,-3.6548312851524685,-2.391685336316158,-0.2434593035443129,19.55662274420838,2.1899948120117188,-0.33609449135063585,3.489997100830081,0.9663173024909497,6.013676899169212,2.2281572016605082,4.751836999999654,-5.495119932224412,98.484853489048,32.49041862848942,1.2618398991695672,8,-2.4599990844726562,-3.134998321533203,-2.879995346069336,-0.7449951171875,-5.329994201660156,0,-0.06859501496964726,1.067228722551691,82.98999786376953,-1.511286390362828,82.44999694824219,1.792802204977696,81.55000305175781,-0.06859501496964726
8934,2015-08-18,84.69000244140625,85.1500015258789,84.08000183105469,84.31999969482422,2615300.0,-0.00011799890432162563,-1.5176508603279748,0.19681025911571942,60.538164152040785,54.09608081761654,-2.884302070721958,-3.569519300304421,-2.3924329301847536,-0.23136419528427155,19.23663658010973,1.0699996948242188,-0.025159305474772964,3.316002655029294,0.3500535970044467,6.281951713054141,1.8330281260168704,4.798977184041718,-5.039915855224578,90.80001831054688,27.278042368963774,1.482974529012424,8,-2.2600021362304688,-2.9350013732910156,-2.9950008392333984,-0.7350006103515625,-5.1100006103515625,1,-0.060219694845848215,1.16831529847223,84.69999694824219,1.067228722551691,82.98999786376953,-1.511286390362828,82.44999694824219,-0.060219694845848215
8935,2015-08-19,84.47000122070312,85.20999908447266,84.05000305175781,84.38999938964844,1874300.0,-0.002597723631609705,-2.0526432027626638,0.21621955997278183,73.69002771075205,57.69348539326867,-2.5166549270441436,-3.299748695060572,-2.1749909473234084,-0.014033014192705195,18.91047094085941,1.1599960327148438,0.2740604080719038,2.9570014953613253,-0.31598211573864887,6.229985106461299,1.320509689811331,4.5934933009113195,-4.269923140551725,80.97691568439014,14.202853420470987,1.6364918055499886,8,-2.0100021362304688,-2.6850013732910156,-2.7749996185302734,-0.5149993896484375,-4.1699981689453125,2,-0.059666163640258896,-1.5176508603279748,84.69000244140625,1.16831529847223,84.69999694824219,1.067228722551691,82.98999786376953,-0.059666163640258896
8936,2015-08-20,82.70999908447266,84.01000213623047,82.70999908447266,83.70999908447266,2275400.0,-0.020835824680905835,-1.600006103515625,-12.49971390425329,63.92048943803924,60.12383105601396,-0.4233653222279372,-1.47602016531809,-0.4709347647683444,1.7129190075949907,17.741467085668326,1.7600021362304688,0.5154253731769387,1.108499526977539,-2.1948270367203406,4.411826090675419,-0.5431637548714008,2.760162808826479,-1.9087304838026995,23.54732212643343,-45.41846725001365,1.6516632818489403,8,-0.029998779296875,-0.9249992370605469,-0.8624992370605469,1.2450027465820312,-4.089996337890625,3,-0.04473457851768736,-2.0526432027626638,84.47000122070312,-1.5176508603279748,84.69000244140625,1.16831529847223,84.69999694824219,-0.04473457851768736
8937,2015-08-21,79.2300033569336,82.33000183105469,79.2300033569336,81.83999633789062,3103900.0,-0.04207466770716439,-1.37548414630938,2.6099929809570312,46.78832511083526,59.68164863808066,3.230141178194472,2.066615040537755,2.89733890633687,5.143284871195391,16.29553765793907,3.4799957275390625,0.5470650058549893,-2.343996429443365,-5.719538326886521,1.0315454679997913,-4.031767378164943,-0.6562254807217869,5.9799957275390625,0.0,-69.36651727993501,1.6877709487215755,8,2.9899978637695312,2.5549964904785156,2.734996795654297,4.724998474121094,-0.14000701904296875,4,0.0084563693115971,-1.600006103515625,82.70999908447266,-2.0526432027626638,84.47000122070312,-1.5176508603279748,84.69000244140625,0.0084563693115971
8938,2015-08-24,76.27999877929688,77.77999877929688,64.29000091552734,75.20999908447266,6545600.0,-0.03723342739677615,5.628992076301449,-0.4099626714060632,36.31838529916233,58.32328199072325,5.974416903891594,5.002152290853118,5.723861986806256,8.032069072666417,15.67596671957307,14.94000244140625,0.6865313947705687,-5.1220008850097685,-9.177414417644655,-1.0665873523748814,-7.149707651327219,-3.094294118692318,8.810400390625006,57.31357033084296,-13.18767439525056,2.0277067663174453,8,-1.529998779296875,-1.529998779296875,5.685001373291016,7.6750030517578125,4.0800018310546875,0,0.0381489736323799,-1.37548414630938,79.2300033569336,-1.600006103515625,82.70999908447266,-2.0526432027626638,84.47000122070312,0.0381489736323799
8939,2015-08-25,73.5199966430664,78.61000061035156,73.44999694824219,78.5,3565100.0,-0.036182514163589086,-1.015625349245778,-4.654210072229709,26.470569197329198,55.422434507558876,8.392640502254352,7.595544808134889,8.355746515390393,10.703641778792544,15.718516288596804,5.160003662109375,0.7459051204769764,-7.529002761840815,-12.90102399077304,-2.1569815329085884,-10.215013376306928,-4.8429921473747015,10.738386596679689,44.120442329868496,-22.46559173947027,2.6860106144661144,8,1.2300033569335938,1.2300033569335938,8.47750473022461,10.435005187988281,7.370002746582031,1,0.07957027163530661,5.628992076301449,76.27999877929688,-1.37548414630938,79.2300033569336,-1.600006103515625,82.70999908447266,0.07957027163530661
8940,2015-08-26,77.80000305175781,77.88999938964844,74.95999908447266,75.62000274658203,4492900.0,0.058215541405292504,1.483058491121104,-0.43775077021596687,43.878549891835945,53.46022041157538,3.9389823517427516,3.117826826933822,3.9831093686576935,6.353927027111965,17.44668402257843,4.370002746582031,0.6731581188874998,-3.0219966888427763,-8.545861367039052,2.5018679893534994,-5.783929027940914,-0.26006434974463843,5.6596448950195395,68.50913438102091,-0.13362428953766425,2.761932339098139,8,-3.0500030517578125,-3.0500030517578125,4.364997863769531,6.154998779296875,3.55999755859375,2,0.02287916079016994,-1.015625349245778,73.5199966430664,5.628992076301449,76.27999877929688,-1.37548414630938,79.2300033569336,0.02287916079016994
8941,2015-08-27,78.02999877929688,78.87000274658203,76.47000122070312,78.31999969482422,3004600.0,0.002956243168603212,2.4532221679446296,-0.13302792428001975,44.525186437858665,51.34429966720347,3.37052124065913,2.869561778847725,3.661245628370665,6.061079855909512,17.923108519885005,2.4000015258789062,0.650467239219239,-2.6870010375976534,-8.344470007030509,2.970467931835202,-5.515735522314074,0.14173344711876723,4.6628632862304755,76.16406411566906,4.949838615405767,2.8287344847164255,8,-3.279998779296875,-3.279998779296875,4.242502212524414,5.9250030517578125,4.6699981689453125,3,0.02909143032132433,1.483058491121104,77.80000305175781,-1.015625349245778,73.5199966430664,5.628992076301449,76.27999877929688,0.02909143032132433
8942,2015-08-28,78.41000366210938,78.80000305175781,77.75,77.76000213623047,2596700.0,0.004869984477217759,-2.1343103428643007,-2.2413774959880035,41.90767387065795,48.67081901205682,2.5395872201009695,2.5111958733688624,3.1499849075261466,5.608458498044783,18.425279589027205,1.0500030517578125,0.5503359642330423,-2.2389965057373047,-7.9765179606586685,3.498524949184059,-5.107757233197987,0.6297642217233772,3.5467439574179735,96.84499981685269,25.64769778681506,2.868760727460683,8,-3.660003662109375,-3.660003662109375,3.7724971771240234,5.5449981689453125,4.029998779296875,4,0.0026782180163846814,2.4532221679446296,78.02999877929688,1.483058491121104,77.80000305175781,-1.015625349245778,73.5199966430664,0.0026782180163846814
8943,2015-08-31,77.31999969482422,78.4000015258789,77.11000061035156,77.86000061035156,2364500.0,-0.013901338048424083,-1.6875044703526214,-0.8307686890383464,40.233802034925745,46.41477877682181,2.7632313731315605,3.56420132422096,4.098841271959543,6.618291458615403,18.578463896266804,1.3000030517578125,0.2068781054349671,-3.189500427246088,-9.11479842087104,2.7357975663788636,-6.152149424058564,-0.22685143043361222,3.930078056543124,71.40218831071027,-0.11319092694682809,2.9626489968124736,8,-2.5699996948242188,-2.5699996948242188,4.600000381469727,6.635002136230469,6.3300018310546875,0,0.022891834584227055,-2.1343103428643007,78.41000366210938,2.4532221679446296,78.02999877929688,1.483058491121104,77.80000305175781,0.022891834584227055
8944,2015-09-01,75.0999984741211,76.11000061035156,74.66000366210938,75.45999908447266,2658300.0,-0.028711862771149677,-1.3387231738531207,0.6666666666666666,35.685746242956014,42.19208083595559,3.888779101679802,5.633564376567676,6.129967868470132,8.748550054689275,19.886432060285706,2.6599960327148438,-0.30870812675925663,-5.1305015563964815,-11.528614917017748,1.267611804224785,-8.329558236707115,-1.9314448760858483,5.471676203812649,10.451185455942502,-57.297173326379,3.199056680310632,9,-0.9499969482421875,-0.34999847412109375,6.635002136230469,8.710002899169922,10.020004272460938,1,0.07003997660589878,-1.6875044703526214,77.31999969482422,-2.1343103428643007,78.41000366210938,2.4532221679446296,78.02999877929688,0.07003997660589878
8945,2015-09-02,77.08999633789062,77.11000061035156,75.44999694824219,76.44999694824219,2689100.0,0.026497974756354514,3.8823067429597216,-1.7777730682829653,38.65368701149447,39.384658344117284,0.829016913626063,3.4461482869653253,3.977739974025411,6.6861763951646935,21.593908288382778,2.0100021362304688,-1.0161902983669364,-2.903003692626953,-9.401415957220053,3.5954085719661464,-6.152209824923503,0.34620243966959663,2.8304113895468674,57.719553544407255,-7.699923611733716,3.2492061322965493,9,-3.7799949645996094,-2.339996337890625,4.6450042724609375,6.720005035400391,8.150001525878906,2,0.04929307604455113,-1.3387231738531207,75.0999984741211,-1.6875044703526214,77.31999969482422,-2.1343103428643007,78.41000366210938,0.04929307604455113
8946,2015-09-03,77.55000305175781,78.08999633789062,77.0199966430664,77.0999984741211,1952100.0,0.005967138872999156,-2.5081483334375587,0.7031328231170875,38.445218618950896,38.45764651168568,-0.49160675688490585,2.9192252182553204,3.394254926266541,6.160524100294268,22.718167892854062,1.0699996948242188,-1.6707284084918115,-2.305496978759763,-8.892331178747284,4.2813372212277585,-5.598914078753523,0.9879201212339979,1.7451884032032723,69.8067588336976,7.676766089907559,3.293417099993758,9,-5.970001220703125,-2.8000030517578125,4.134998321533203,6.259998321533203,8.129997253417969,3,0.04912956039538652,3.8823067429597216,77.08999633789062,-1.3387231738531207,75.0999984741211,-1.6875044703526214,77.31999969482422,0.04912956039538652
8947,2015-09-04,76.1500015258789,76.9000015258789,75.7300033569336,76.23999786376953,1858800.0,-0.018052888082345064,-1.516144910415436,-0.19998982757743758,31.59709735106189,37.933058961896755,0.47556117274967846,4.2089612165918595,4.660990701003499,7.483837266615481,23.78581166393621,1.8199996948242188,-2.541469689913882,-3.4984985351562443,-10.28502196258728,3.288024892274791,-6.891760248871762,-0.10523682144072666,2.5449823075048243,39.839537829782806,-16.960979128480396,3.393261713715521,9,0.009998321533203125,-1.4000015258789062,4.847499847412109,7.090000152587891,9.010002136230469,4,0.08601438333704192,-2.5081483334375587,77.55000305175781,3.8823067429597216,77.08999633789062,-1.3387231738531207,75.0999984741211,0.08601438333704192
8948,2015-09-08,78.19999694824219,78.25,77.0199966430664,77.33999633789062,1764400.0,0.026920490890162574,1.5624890725582135,-9.555951169888097,37.15868524529979,39.12062741167126,-1.423094705874263,1.993387977999319,2.5000925486721854,5.3743631471747335,25.74779316257598,2.0999984741210938,-3.2169275226979153,-1.2785030364990178,-8.029442008855355,5.47243593585732,-4.6539725226771935,2.096966449679158,-13.909996032714844,98.60715591183046,44.20270026167379,3.375469486178171,9,-1.4349937438964844,-3.4499969482421875,2.5800037384033203,5.040004730224609,6.94000244140625,1,0.05422002121010783,-1.516144910415436,76.1500015258789,-2.5081483334375587,77.55000305175781,3.8823067429597216,77.08999633789062,0.05422002121010783
8949,2015-09-09,77.51000213623047,78.97000122070312,77.33000183105469,78.48999786376953,3022700.0,-0.008823463413539567,-1.4477669726024278,-1.139529107006618,36.48019515115767,38.29858799604034,-0.120241738845138,2.5112789862301668,3.1462510705424336,6.029802337230265,27.559181333240833,1.6399993896484375,-3.4550656152492962,-1.7774978637695256,-8.524027507333173,4.969031779794122,-5.150762685551342,1.595766958012291,-12.940801239013666,58.52280362569196,7.1706114994653305,3.373264821781821,9,-0.6949996948242188,-2.7600021362304688,3.257497787475586,5.6999969482421875,8.459999084472656,2,0.07921557502807008,1.5624890725582135,78.19999694824219,-1.516144910415436,76.1500015258789,-2.5081483334375587,77.55000305175781,0.07921557502807008
8950,2015-09-10,77.91999816894531,78.77999877929688,77.08000183105469,77.0999984741211,2214600.0,0.005289588716488991,-2.9535135422858207,-0.8367380303620086,40.180402753087655,37.815834253288,-0.5715288066499085,1.9134941640830903,2.718200924251377,5.567005626892623,29.142188086141118,1.6999969482421875,-3.2493220900636004,-1.1860015869140597,-7.871282985169017,5.499279811340898,-4.528642286041546,2.1566391122134263,-12.77476525878906,67.59247703527184,12.197575408867571,3.342640699127481,9,-1.1049957275390625,-3.1699981689453125,2.647502899169922,5.070003509521484,8.770004272460938,3,0.0924025249849949,-1.4477669726024278,77.51000213623047,1.5624890725582135,78.19999694824219,-1.516144910415436,76.1500015258789,0.0924025249849949
8951,2015-09-11,78.30999755859375,78.37000274658203,77.20999908447266,77.27999877929688,1508900.0,0.005005125754788287,1.0173816126421378,1.2560965397891681,47.84036305870512,38.475021940848805,-1.0254729462827044,1.2621444172960992,2.293030111268166,5.121147272613825,31.656708150618858,1.160003662109375,-2.54952919516424,-0.5890022277831974,-7.092216211392056,5.9142117558256615,-3.840609219587634,2.662604764021239,-12.611773916015622,79.62950317067485,16.515868000358076,3.2516069918044312,9,-1.4949951171875,-3.55999755859375,2.2575035095214844,4.590003967285156,8.990005493164062,4,0.08849445180981608,-2.9535135422858207,77.91999816894531,-1.4477669726024278,77.51000213623047,1.5624890725582135,78.19999694824219,0.08849445180981608
8952,2015-09-14,77.76000213623047,78.73999786376953,77.56999969482422,78.4800033569336,1411300.0,-0.007023310426638174,-1.127257594673325,-0.6990311398180795,53.91535248001725,39.99519421252564,-0.6452293432901683,1.4759022117784468,2.8026721534378964,5.6081653559419635,34.26716544462324,1.1699981689453125,-2.515950106269557,-0.8774978637695341,-7.1027337741787875,5.347738046639719,-3.990115818974161,2.2351200914350926,-11.530907390527346,37.948910564143496,-24.828557867455196,3.1126179552046254,9,-0.9449996948242188,-3.0100021362304688,2.8074989318847656,4.829998016357422,9.659996032714844,0,0.10185182550625438,1.0173816126421378,78.30999755859375,-2.9535135422858207,77.91999816894531,-1.4477669726024278,77.51000213623047,0.10185182550625438
8953,2015-09-15,78.88999938964844,79.29000091552734,77.69999694824219,77.91999816894531,1706300.0,0.014531857283623717,-1.2553189186849338,-1.3472216335353706,65.54720263578625,43.313133811728996,-1.7088004178769438,-0.11771865661850711,1.6446201873546897,4.413777410213257,36.009650739750796,1.5900039672851562,-2.4873328277695492,0.542999267578125,-4.995412119300639,6.081410654456889,-2.2262064258612497,3.3122049610174997,-12.151268384945311,81.90037594633876,16.07046028845454,2.76920569343938,9,-1.5200004577636719,-4.1399993896484375,1.6775016784667969,3.4350013732910156,8.55999755859375,1,0.07947780860654508,-1.127257594673325,77.76000213623047,1.0173816126421378,78.30999755859375,-2.9535135422858207,77.91999816894531,0.07947780860654508
8954,2015-09-16,79.58999633789062,79.80000305175781,78.76000213623047,78.93000030517578,1739600.0,0.008873075848116141,-1.0800177003303553,0.6804074248859525,56.53760029960309,45.30023528818551,-1.9052716647228891,-1.2852828046049183,0.9163870925467847,3.6651011616552864,37.56033725525858,1.0400009155273438,-2.412181585449318,1.4979965209960966,-3.2195488116310003,6.2155418536231934,-0.8607761453174589,3.856769187309652,-12.098189138538046,92.2791683963693,25.681564800961553,2.358772666313552,9,-1.8249931335449219,-4.839996337890625,0.9775047302246094,2.735004425048828,10.100006103515625,2,0.06973241999152613,-1.2553189186849338,78.88999938964844,-1.127257594673325,77.76000213623047,1.0173816126421378,78.30999755859375,0.06973241999152613
8955,2015-09-17,79.43000030517578,80.66999816894531,79.20999908447266,79.68000030517578,2013100.0,-0.002010253047827759,-3.2318664307828393,-0.37879015570994257,55.1395110573107,47.15515667022549,-1.5404321495117301,-1.6044941710560465,1.0792331100996932,3.779783516402688,39.0146157601182,1.4599990844726562,-2.2010947389956073,1.5900005340576229,-2.1249372857475777,5.304938353862823,-0.2674683758449703,3.447469443960216,-10.953537437630786,64.16190196886942,-1.1749800774720143,1.857468909902598,9,-1.2299995422363281,-4.680000305175781,1.0275001525878906,2.75,11.099998474121094,3,0.08233665983130045,-1.0800177003303553,79.58999633789062,-1.2553189186849338,78.88999938964844,-1.127257594673325,77.76000213623047,0.08233665983130045
8956,2015-09-18,79.01000213623047,79.98999786376953,78.54000091552734,78.55999755859375,3876400.0,-0.005287651609362287,-4.918380692876606,-1.800018310546875,52.19619077087712,49.44394482798274,-0.9963282538651725,-1.5556627581063935,1.4759824629944092,4.13703554129809,41.52006522653346,1.4499969482421875,-1.6545061716068403,1.3550022125244112,-1.6369567523392874,4.34696117738811,-0.14097726990743809,2.8509816949562605,-9.314185738545447,46.45171452268269,-14.28411531911425,1.49597948243185,9,-0.16500473022460938,-4.260002136230469,1.4849987030029297,3.1599998474121094,11.099998474121094,4,0.0972028869450452,-3.2318664307828393,79.43000030517578,-1.0800177003303553,79.58999633789062,-1.2553189186849338,78.88999938964844,0.0972028869450452
8957,2015-09-21,79.9000015258789,80.37999725341797,79.05999755859375,79.37999725341797,1671200.0,0.011264388882231469,-1.2758543579490147,1.1555532950172083,59.58397620259536,51.935643823237804,-1.451042440949621,-2.522208894084031,0.5458395001520131,3.1923410915956083,42.90010274409936,1.3699951171875,-1.2685567113430096,2.2115016937255803,-0.8684193280589909,5.291422715510151,0.6715411828332947,3.751462204617866,-9.106766951067854,74.07419775793508,14.080861312824936,1.5399605108922874,9,-1.0250015258789062,-5.150001525878906,0.8249988555908203,2.2199974060058594,10.430000305175781,0,0.09261578704078133,-4.918380692876606,79.01000213623047,-3.2318664307828393,79.43000030517578,-1.0800177003303553,79.58999633789062,0.09261578704078133
8958,2015-09-22,79.19000244140625,79.30999755859375,78.19000244140625,78.44000244140625,1753100.0,-0.008886096006427424,1.2626387176325524,1.4422958420141436,67.11302445816816,55.339291524016744,-0.6546904462459651,-1.6685700250104816,1.199846906647764,3.8565332829724923,41.16531186032412,1.7099990844726562,-0.9056277896228693,1.3560024261474553,-1.7186928666226322,4.430697718917543,-0.18134522023758848,2.893350072532499,-7.4090915071817705,40.32265011167238,-24.865986547924315,1.5373476463850433,9,-0.31500244140625,-4.44000244140625,1.912496566772461,2.9299964904785156,8.720001220703125,1,0.10392720638730313,-1.2758543579490147,79.9000015258789,-4.918380692876606,79.01000213623047,-3.2318664307828393,79.43000030517578,0.10392720638730313
8959,2015-09-23,79.37000274658203,79.77999877929688,78.87000274658203,79.36000061035156,1157600.0,0.002273018053118081,1.1927768432470194,0.013336181640625,61.24266120519131,57.67954246313938,-0.6069282476848343,-1.462831311111188,0.9596341761821066,3.6075167195816675,39.6088175059428,0.9099960327148438,-0.20762146173711926,1.243502426147458,-1.1381320703521425,3.6251369226470587,0.05268517789765781,2.4343196743972584,-6.700183088885467,47.580739437269656,-17.786293682501622,1.1908172482498003,9,-0.4300041198730469,-4.620002746582031,2.5324954986572266,2.539997100830078,8.989997863769531,2,0.10180161171794988,1.2626387176325524,79.19000244140625,-1.2758543579490147,79.9000015258789,-4.918380692876606,79.01000213623047,0.10180161171794988
8960,2015-09-24,79.58000183105469,79.87000274658203,78.12000274658203,78.61000061035156,1793900.0,0.0026458243316831442,1.258060070288735,96.97940503432494,60.26291794016499,59.059826338857135,-0.6221148690556078,-1.6154656909815515,0.6709562728086098,3.321517265250293,38.05566078317061,1.75,0.24897842077756138,1.3645015716552678,-1.0974409668191782,3.8264441101297137,0.13353030241805186,2.5954728408924836,-6.110164322233246,64.60188642302057,-0.19514276058185942,1.230971269237222,9,-0.4600028991699219,-4.8300018310546875,2.5124988555908203,2.329998016357422,7.409996032714844,3,0.12704197509086157,1.1927768432470194,79.37000274658203,1.2626387176325524,79.19000244140625,-1.2758543579490147,79.9000015258789,0.12704197509086157
8961,2015-09-25,80.30000305175781,81.47000122070312,79.37000274658203,80.44000244140625,2231800.0,0.009047514502847909,-1.0999984741210938,-0.14432908604687747,72.52994402606429,61.12811428841792,-1.151210108569984,-2.273234118532031,-0.13387469414185205,2.5431416285142063,36.57081510154829,2.0999984741210938,0.8332969703402,1.9710025787353516,-0.6585305065117382,4.600535663982441,0.6562360361118067,3.2857691213588964,-6.110149476923979,65.07466561601126,-2.7603767027544848,1.3147665426235475,9,-0.7150039672851562,-6.150001525878906,1.8224964141845703,1.6099967956542969,6.689994812011719,4,0.12739720222607298,1.258060070288735,79.58000183105469,1.1927768432470194,79.37000274658203,1.2626387176325524,79.19000244140625,0.12739720222607298
8962,2015-09-28,78.62000274658203,80.43000030517578,78.52999877929688,79.9800033569336,1835800.0,-0.020921547214548974,-1.4675207577829301,9.71433242506812,52.37560554185693,59.66460350020354,0.741597132783042,-0.6078598389575234,1.4564665174849267,4.1575991502554785,35.10984693088378,1.9000015258789062,1.2414958222177006,0.2805023193359375,-2.352068007459735,2.91307264613161,-1.0357828440618988,1.5967874827337738,-3.5565314542438813,14.925379932633554,-46.99234712678399,1.316285163397833,9,1.1749992370605469,-5.310001373291016,3.612497329711914,3.289997100830078,8.110000610351562,0,0.14614598654753985,-1.0999984741210938,80.30000305175781,1.258060070288735,79.58000183105469,1.1927768432470194,79.37000274658203,0.14614598654753985
8963,2015-09-29,79.08999633789062,79.27999877929688,78.30000305175781,78.55999755859375,2046200.0,0.005978040891496006,1.1538280961802878,-0.38970480988230544,59.164729071538645,59.95650669708527,0.3385597178601216,-0.989165758141894,0.907519004932837,3.609919609417716,33.49245135577116,0.9799957275390625,1.4098888628914352,0.6619960784912138,-1.9451497276551635,3.269141884637591,-0.6415768245819748,1.9655689815644024,-3.257741454148672,28.955045765000875,-32.0127223978631,1.3035729030731882,9,0.7050056457519531,-6.209995269775391,2.912504196166992,2.8200035095214844,7.870002746582031,1,0.14211665208763158,-1.4675207577829301,78.62000274658203,-1.0999984741210938,80.30000305175781,1.258060070288735,79.58000183105469,0.14211665208763158
8964,2015-09-30,80.36000061035156,80.43000030517578,79.29000091552734,80.13999938964844,2674400.0,0.01605771059888772,5.3333192048488955,0.415097598894455,62.869237702807105,60.81536521325153,-0.9060095570565636,-1.9445994887245774,-0.4038088440398582,2.2520602841460686,31.20323311616709,1.3400039672851562,1.5163680863277307,1.6690002441406193,-0.5581240432008201,3.8961245314820587,0.5554381004698996,2.782562387811339,-3.851216166174268,66.86563833009559,6.457600217333521,1.1135621436707226,9,-0.5649986267089844,-2.9000015258789062,-5.6100006103515625,-5.4850006103515625,6.620002746582031,2,0.09395225229484705,1.1538280961802878,79.08999633789062,-1.4675207577829301,78.62000274658203,-1.0999984741210938,80.30000305175781,0.09395225229484705
8965,2015-10-01,80.88999938964844,81.18000030517578,80.0,80.91000366210938,2209100.0,0.00659530581472656,3.214305177111717,-0.09092800665834373,63.409601002450614,62.06129968342637,-1.3489886140630887,-2.292871509879035,-0.9788511489119713,1.6386318383120653,29.13590518384592,1.1800003051757812,1.3186899073947558,2.0089988708496094,-0.290235507680876,4.308233249380095,0.8593816815843667,3.158616060114852,-3.7858689322880394,81.70340170109121,22.74662209288295,1.1496171892652391,10,-1.0949974060058594,-2.8249969482421875,-6.1399993896484375,-6.0149993896484375,6.739997863769531,3,0.09234764837517195,5.3333192048488955,80.36000061035156,1.1538280961802878,79.08999633789062,-1.4675207577829301,78.62000274658203,0.09234764837517195
8966,2015-10-02,81.36000061035156,81.37999725341797,78.73999786376953,79.80000305175781,2738100.0,0.005810374882550429,2.300018119915695,-77.98321891685737,68.86794489873444,63.092851760775154,-1.6210582332935104,-2.595894988960623,-1.4651846990388009,1.0942721589862003,27.582584033370388,2.6399993896484375,1.30280161089685,2.2885002136230526,-0.1720883801489208,4.749088807395026,1.0582059167370659,3.5187945105090392,-3.731965661390035,99.35075711974952,36.17776237876733,1.2302942968859893,10,-1.5649986267089844,-3.2949981689453125,-6.6100006103515625,-6.4850006103515625,5.400001525878906,4,0.06919858912466204,3.214305177111717,80.88999938964844,5.3333192048488955,80.36000061035156,1.1538280961802878,79.08999633789062,0.06919858912466204
8967,2015-10-05,82.69999694824219,83.02999877929688,81.88999938964844,82.19999694824219,1904600.0,0.01646996469810902,-1.0357220708446866,0.32051332211745376,69.53847959622834,63.36234677611518,-2.8185021281488076,-3.6048441387446104,-2.768883122551273,-0.30586023593423306,25.442881014624994,1.6699981689453125,1.3627210930344376,3.300996780395508,0.7362738897572711,5.8657196710337445,2.0186353350763966,4.583358225714619,-4.610926046671665,93.0232108005226,30.88816588824703,1.2823614453191174,10,-2.1249961853027344,-3.8549957275390625,-7.9499969482421875,-7.8249969482421875,4.25,0,0.05187425724105221,2.300018119915695,81.36000061035156,3.214305177111717,80.88999938964844,5.3333192048488955,80.36000061035156,0.05187425724105221
8968,2015-10-06,82.44000244140625,82.91000366210938,82.2300033569336,82.45999908447266,1860700.0,-0.0031438272845240034,-2.090946923063585,-0.0399932861328125,65.30618432848908,63.81384934537049,-2.289811673176345,-3.173625551203372,-2.4729292792986826,-0.13494896935637257,23.80025818738919,0.6800003051757812,1.5121178771827033,2.8290019989013615,-0.005216372154634996,5.663220369957358,1.4118928133733704,4.246111184429353,-3.7000045776367188,86.24717454592663,26.771599029909808,1.417109185527996,10,-1.8650016784667969,-3.595001220703125,-7.69000244140625,-7.56500244140625,4.739997863769531,1,0.05203785527027893,-1.0357220708446866,82.69999694824219,2.300018119915695,81.36000061035156,3.214305177111717,80.88999938964844,0.05203785527027893
8969,2015-10-07,83.6500015258789,83.86000061035156,82.58999633789062,82.58999633789062,1717700.0,0.014677329556517904,-1.3962227484399403,-53.00915681037772,70.36683005573295,64.93650624710025,-3.1612897951704753,-4.110809318570631,-3.6598919604788875,-1.424386806879241,22.27683520464629,1.4199981689453125,1.51559109916154,3.7320011138915987,0.5474949826785291,6.916507245104668,2.139748048285057,5.324254179498141,-4.309403533935551,95.89845758163224,35.48659166435305,1.592253065606536,10,-2.5699996948242188,-4.3899993896484375,-8.900001525878906,-8.775001525878906,2.5699996948242188,2,0.03956960547776833,-2.090946923063585,82.44000244140625,-1.0357220708446866,82.69999694824219,2.300018119915695,81.36000061035156,0.03956960547776833
8970,2015-10-08,85.12000274658203,85.44000244140625,83.22000122070312,83.55999755859375,2131300.0,0.017573236029748918,1.0181787285987258,1.4716958045732957,76.77478887083508,65.40815567429702,-4.205000056081886,-5.28469634156113,-5.146038838585554,-2.961454907229353,20.846615258257938,2.220001220703125,1.5293444108118024,4.8420021057128935,1.0404251834963247,8.643579027929462,2.941213644604602,6.742790566821185,-5.056300335693365,95.223888415057,31.681054566447955,1.900788461108287,10,-3.25,-4.6750030517578125,-10.670001983642578,-10.245002746582031,-0.06999969482421875,3,0.02185151022479559,-1.3962227484399403,83.6500015258789,-2.090946923063585,82.44000244140625,-1.0357220708446866,82.69999694824219,0.02185151022479559
8971,2015-10-09,85.23999786376953,85.98999786376953,84.9800033569336,85.36000061035156,2190100.0,0.001409717026733981,-2.1562734696310426,-0.07692458172961711,75.09400517996507,67.93242230075347,-3.967824027865248,-5.121473962530217,-5.209872371796621,-3.1552061877462734,19.414558481510312,1.0099945068359375,1.6675070262481455,4.615497207641596,0.33594794951424944,8.895046465768942,2.4757225785779298,6.755271836705262,-4.208561447387694,81.70731026526113,18.691237733497324,2.139774629063672,10,-3.0949974060058594,-4.379997253417969,-11.209997177124023,-10.364997863769531,1.279998779296875,4,0.028038473129341712,1.0181787285987258,85.12000274658203,-1.3962227484399403,83.6500015258789,-2.090946923063585,82.44000244140625,0.028038473129341712
8972,2015-10-12,85.68000030517578,85.7699966430664,85.02999877929688,85.02999877929688,1045300.0,0.005161924594478062,-1.2769111588436213,-5.4165554072096125,81.29221646317912,70.39103201093575,-3.688985072364332,-5.204547122151851,-5.575836760942096,-3.6596504074970824,18.08617478041085,0.7399978637695312,1.8434513188186372,4.65949974060058,0.04349827700205822,9.275501204199102,2.351499008801312,6.967500472399848,-3.6568515993164112,91.75537203498165,24.80012346420861,2.3080007317992637,10,-3.31500244140625,-4.819999694824219,-12.514999389648438,-10.889999389648438,0.20999908447265625,0,0.012605063342763012,-2.1562734696310426,85.23999786376953,1.0181787285987258,85.12000274658203,-1.3962227484399403,83.6500015258789,0.012605063342763012
8973,2015-10-13,85.16000366210938,85.70999908447266,84.87000274658203,85.20999908447266,1402300.0,-0.0060690551028743656,-1.6666666666666667,-0.07691585384461894,77.03085742128924,71.96454531298933,-2.477996901796544,-4.417205217582634,-4.997278988858525,-3.205218721279465,16.928494100453168,0.839996337890625,1.8450241023911786,3.82600288391113,-1.0263711013510033,8.678376869173263,1.3998158912800562,6.252189876542204,-2.3434851246679784,75.58841678914831,5.9270335927610915,2.4261869926310693,10,-2.7950057983398438,-3.6550064086914062,-9.70500373840332,-10.410003662109375,1.339996337890625,1,0.02101917812539078,-1.2769111588436213,85.68000030517578,-2.1562734696310426,85.23999786376953,1.0181787285987258,85.12000274658203,0.02101917812539078
8974,2015-10-14,85.13999938964844,85.9000015258789,84.94000244140625,85.30000305175781,1227600.0,-0.0002349022029204395,-2.42858310626703,3.2003662444681824,76.42587150693754,73.41079759126566,-1.9094428812097135,-4.17409783447313,-4.936114240341283,-3.244376189730019,15.990216224284225,0.9599990844726562,2.2349917253543197,3.528498458862302,-1.534166335385578,8.591163253110182,0.9971660617383549,6.059830855986249,-1.688784986941414,69.31409732034408,-0.9464947470736433,2.531332397123942,10,-2.7750015258789062,-3.604999542236328,-9.382497787475586,-10.389999389648438,1.25,2,0.02396054651340962,-1.6666666666666667,85.16000366210938,-1.2769111588436213,85.68000030517578,-2.1562734696310426,85.23999786376953,0.02396054651340962
8975,2015-10-15,85.97000122070312,85.97000122070312,84.93000030517578,85.62000274658203,1233900.0,0.0097486708598169,4.942888283378746,-2.1874403967194356,76.66981986572827,74.27767258759829,-2.1714132425348396,-4.731609477033572,-5.7518581222725516,-4.106959930642816,15.437508555295953,1.0400009155273438,2.58490925136978,4.031500244140631,-1.2767699585717764,9.339770446853038,1.3773651427844271,6.685635345496834,-2.0110301257836056,98.21457765667574,26.170348517224667,2.6541351013562045,10,-2.0300025939941406,-4.435001373291016,-10.1875,-11.220001220703125,1.3199996948242188,3,0.002907991118415776,-2.42858310626703,85.13999938964844,-1.6666666666666667,85.16000366210938,-1.2769111588436213,85.68000030517578,0.002907991118415776
8976,2015-10-16,86.69000244140625,86.9800033569336,85.91999816894531,86.30000305175781,1844500.0,0.008375028620212888,1.1855749567406009,1.1142888283378747,91.72702993771031,76.74306706998519,-2.297444692414956,-5.1086675511288036,-6.39929476668604,-4.863511057798448,14.805023558939542,1.0600051879882812,2.8467850596732944,4.367501449584964,-1.1555749255596908,9.890577824729618,1.6059632620126365,7.129039637157291,-2.3248259927167254,86.25588475640183,6.697900010557902,2.7615381875723264,10,-2.0849990844726562,-4.595001220703125,-10.907501220703125,-11.94000244140625,0.6599960327148438,4,-0.01891797604639489,4.942888283378746,85.97000122070312,-2.42858310626703,85.13999938964844,-1.6666666666666667,85.16000366210938,-0.01891797604639489
8977,2015-10-19,87.30000305175781,87.5999984741211,86.5,86.56999969482422,1439200.0,0.007036573920549349,-1.5287241412573553,1.8718064087014359,91.84510069870028,79.6918355555642,-2.443247835319113,-5.413401221149883,-6.927823967913213,-5.507843502621881,14.427114264815124,1.0999984741210938,3.1143126881465975,4.607501983642578,-1.2155880268156523,10.430591994100809,1.695956978413463,7.519046988871693,-2.4118612214194712,89.01113949237897,2.926139094770363,2.9115450052291174,10,-2.205005645751953,-4.715003967285156,-11.517501831054688,-12.550003051757812,-0.5900039672851562,0,-0.008934781001427528,1.1855749567406009,86.69000244140625,4.942888283378746,85.97000122070312,-2.42858310626703,85.13999938964844,-0.008934781001427528
8978,2015-10-20,87.41999816894531,87.62000274658203,86.94999694824219,87.05999755859375,1309200.0,0.0013745144672716592,-1.3103575280839757,0.4931492532633801,90.76216520039962,81.95798390497161,-1.9920245432199692,-5.149215138184459,-7.005505156197543,-5.654476358299036,13.750830654228608,0.6700057983398438,3.3247057168793646,4.315997314453128,-1.6268866701121851,10.25888129901844,1.3445553221704785,7.287439306735777,-1.9894850098504264,92.56489233771244,3.8815213058137914,2.971441992282653,10,-1.9999961853027344,-4.759998321533203,-11.637496948242188,-12.669998168945312,-1.0099945068359375,1,-0.01750170225741765,-1.5287241412573553,87.30000305175781,1.1855749567406009,86.69000244140625,4.942888283378746,85.97000122070312,-0.01750170225741765
8979,2015-10-21,87.44999694824219,88.4800033569336,87.31999969482422,87.69999694824219,1607900.0,0.00034315694263575836,-3.549082966819256,-0.6944432670707413,90.19612059696357,83.44924298565255,-1.5939262227994675,-4.788344630745129,-6.983264866128081,-5.707855779616381,13.41355616986008,1.160003662109375,3.4542690744675753,3.9419963836669893,-2.0305814362060346,9.914574203540013,0.9557074737304703,6.928285293603508,-1.581585871649878,70.98575990853331,-17.812987760122653,2.986288909936514,10,-0.774993896484375,-4.149993896484375,-11.389997482299805,-12.699996948242188,-0.7599945068359375,2,-0.010863315967917675,-1.3103575280839757,87.41999816894531,-1.5287241412573553,87.30000305175781,1.1855749567406009,86.69000244140625,-0.010863315967917675
8980,2015-10-22,89.69000244140625,89.81999969482422,87.72000122070312,87.93000030517578,2104400.0,0.025614700644184474,1.0792098653522935,-7.040008544921875,91.94364539347114,85.32142523159766,-3.4838709091039703,-6.568889542855658,-9.151017555936221,-7.960848731883118,12.989930371851525,2.3700027465820312,3.7514784355446835,5.676501846313471,-0.5999013334523369,11.952905026079279,2.53830025643056,8.814703436196382,-3.299272908745678,96.66673839598889,8.822592889854874,3.1382015898829043,10,-2.345001220703125,-5.720001220703125,-13.432500839233398,-14.94000244140625,-3.4300003051757812,3,-0.03679343251120637,-3.549082966819256,87.44999694824219,-1.3103575280839757,87.41999816894531,-1.5287241412573553,87.30000305175781,-0.03679343251120637
8981,2015-10-23,90.52999877929688,90.5999984741211,89.68000030517578,90.0,1833000.0,0.00936555151104379,1.7462706962126215,0.30113530454685355,91.51647885774202,86.45745438654909,-3.905245776879923,-6.960028534290842,-9.936524495573238,-8.809399253593455,13.465467667936545,0.9199981689453125,3.932151043071883,6.004998397827151,-0.6529595490644056,12.662956344718708,2.6760194243813658,9.333977371272937,-3.4534152142035737,98.29268973473889,10.644980368325363,3.328978973445781,10,-2.7949981689453125,-6.1699981689453125,-14.054998397827148,-15.779998779296875,-2.970001220703125,4,-0.03578921802118129,1.0792098653522935,89.69000244140625,-3.549082966819256,87.44999694824219,-1.3103575280839757,87.41999816894531,-0.03578921802118129
8982,2015-10-26,90.11000061035156,90.66999816894531,89.7300033569336,90.2300033569336,2297400.0,-0.0046393259097377015,-1.1363585133037983,-0.22642079806529625,89.98957819535713,87.89731225033442,-3.1187363435212063,-5.939619952931366,-9.483202397347299,-8.378290054116121,13.677093016683251,0.9399948120117188,3.90124136048496,5.010500335693365,-1.4829319259781215,11.503932597364852,1.7637842048576289,8.257216466529101,-2.3899993896484375,84.94630712814917,-2.7596501100190522,3.246716130835743,10,-2.3100013732910156,-5.715000152587891,-13.312501907348633,-15.360000610351562,-3.1999969482421875,0,-0.030629254439416886,1.7462706962126215,90.52999877929688,1.0792098653522935,89.69000244140625,-3.549082966819256,87.44999694824219,-0.030629254439416886
8983,2015-10-27,90.33000183105469,90.37999725341795,89.08999633789062,90.11000061035156,2031600.0,0.0024414739675171493,7.062705641124084,-1.8333015449170322,88.83721796740474,89.27635074594188,-2.8253679218341006,-5.5594060839082715,-9.721763003695429,-8.588662238187766,13.653476895574245,1.2900009155273295,3.9330162168356537,4.668501281738287,-1.5758101478578368,10.91281271133441,1.5463455669402322,7.790656996536342,-2.020001220703122,89.85085096255673,3.0497782458652125,3.122155714798062,10,-2.5300025939941406,-5.935001373291016,-13.517501831054688,-15.580001831054688,-5.069999694824219,1,-0.04007530912434354,-1.1363585133037983,90.11000061035156,1.7462706962126215,90.52999877929688,1.0792098653522935,89.69000244140625,-0.04007530912434354
8984,2015-10-28,87.91000366210938,89.25,86.9000015258789,88.31999969482422,3400800.0,-0.02679063566799722,1.0704862989987665,-1.8636079900124844,64.60734163805975,87.93607538731204,0.03227022307950733,-2.6823021743990694,-7.348505262755992,-6.1608743808856445,13.722654559616771,3.4300003051757812,3.81646944751796,1.8710029602050753,-3.920261008418109,7.662266928828259,-1.0246290241065168,4.766634944516667,2.7599945068359375,26.790531447501824,-56.51014996772423,2.8956319843115947,10,0.3849945068359375,-3.515003204345703,-11.097503662109375,-13.160003662109375,-0.48000335693359375,2,-0.017062904533201917,7.062705641124084,90.33000183105469,-1.1363585133037983,90.11000061035156,1.7462706962126215,90.52999877929688,-0.017062904533201917
8985,2015-10-29,88.36000061035156,88.52999877929688,86.56999969482422,87.91000366210938,2476200.0,0.005118836645392477,3.9620651691035866,-1.097564152663801,65.78949197330329,85.05412672460017,-0.04811220444253195,-2.6814505633776236,-7.833884939528005,-6.594957075922821,14.09419496780827,1.9599990844726562,3.8056440764147794,1.9474998474121037,-3.3914097067815163,7.286409401605724,-0.7219549296846992,4.616954624508907,2.2345976257324196,43.65857516352031,-38.19775661560702,2.6694547770968087,10,0.22499847412109375,-3.9650001525878906,-11.51500129699707,-13.610000610351562,-1.7600021362304688,3,-0.018899933877429942,1.0704862989987665,87.91000366210938,7.062705641124084,90.33000183105469,-1.1363585133037983,90.11000061035156,-0.018899933877429942
8986,2015-10-30,86.98999786376953,88.6500015258789,86.95999908447266,88.36000061035156,3040200.0,-0.015504784258925541,-1.3636392737671594,-3.044471194601743,56.05919451643319,81.07791492657047,1.5297942593173417,-0.9149460568440588,-6.459175178298835,-5.2331314487272635,14.010263588329686,1.69000244140625,3.794550707884781,0.295997238159174,-4.485869584882963,5.077864061201311,-2.0949361733619014,2.6869306496802494,3.443616430664065,10.243861591566725,-67.45379641785469,2.390933411521071,10,1.6300010681152344,-2.5049972534179688,-10.054998397827148,-12.239997863769531,-0.6699981689453125,4,-0.008391720260555346,3.9620651691035866,88.36000061035156,1.0704862989987665,87.91000366210938,7.062705641124084,90.33000183105469,-0.008391720260555346
8987,2015-11-02,86.98999786376953,87.45999908447266,86.44000244140625,86.98999786376953,1903700.0,0.0,1.1701999870138302,-0.0,58.89209931409599,77.53679649475897,1.6552642677183798,-0.6082565992852835,-6.342183287516917,-5.248417168264908,14.587013114756342,1.0199966430664062,3.727362967775207,0.0814971923828125,-4.315392439968804,4.478386824734429,-2.1169476237929956,2.2799420085586206,3.2890718466796898,13.95929306014648,-61.36118223731681,2.198444816175808,11,1.56500244140625,-2.5049972534179688,-10.12249755859375,-12.239997863769531,-2.0400009155273438,0,0.006552473948980397,-1.3636392737671594,86.98999786376953,3.9620651691035866,88.36000061035156,1.0704862989987665,87.91000366210938,0.006552473948980397
8988,2015-11-03,86.7300033569336,87.19999694824219,86.47000122070312,86.87999725341797,1706100.0,-0.002988786219343287,-1.1790976792912615,-100.0,57.54988273328179,73.90943673212766,2.019457611641073,-0.010948329297875148,-5.870703914616428,-4.99308064724876,15.194930902255328,0.7299957275390625,3.4545828843572792,-0.3929973602294865,-4.258477845180565,3.4724831247215917,-2.3257376027050327,1.5397428822460597,3.3187223173730445,10.32032624513999,-63.043441195783096,1.9327402424755413,11,1.8249969482421875,-2.2450027465820312,-10.177501678466797,-11.980003356933594,-1.2700042724609375,1,0.0020754098721176284,1.1701999870138302,86.98999786376953,-1.3636392737671594,86.98999786376953,3.9620651691035866,88.36000061035156,0.0020754098721176284
8989,2015-11-04,86.95999908447266,87.38999938964844,86.83000183105469,87.16000366210938,1593100.0,0.0026518588566464274,-1.4347768397658103,1.3334181078331637,54.98489101013182,69.80290846731218,1.9139147688968308,0.02081436113113,-5.793205114736509,-5.211594782279548,16.18652742857582,0.6599960327148438,3.126906728054337,-0.32850151062011435,-3.834624095636201,3.1776210743959723,-2.0815628031281506,1.4245597818879219,2.872203195859953,23.52926961462911,-44.76227887074069,1.7530612925080407,11,1.595001220703125,-2.2550010681152344,-10.62249755859375,-12.209999084472656,-3.6299972534179688,2,-0.019549183143284243,-1.1790976792912615,86.7300033569336,1.1701999870138302,86.98999786376953,-1.3636392737671594,86.98999786376953,-0.019549183143284243
8990,2015-11-05,86.9800033569336,87.38999938964844,86.5,87.30999755859375,1311700.0,0.00023003993412551438,2.63266640716232,1.6499332443257677,51.570971232268654,65.36451873114846,1.6417147860493913,0.15526175396414033,-5.637121046252318,-5.225632758254534,16.49496301900217,0.8899993896484375,2.854005743587223,-0.4014972686767635,-3.7610417717601763,2.9580472344066493,-2.08126952021847,1.278274982864943,2.6486669330634385,24.434440689200432,-39.86691735827385,1.6797722515417095,11,1.5749969482421875,-2.275005340576172,-8.352502822875977,-12.230003356933594,-2.3800048828125,3,0.00517356784174372,-1.4347768397658103,86.95999908447266,-1.1790976792912615,86.7300033569336,1.1701999870138302,86.98999786376953,0.00517356784174372
8991,2015-11-06,87.62999725341797,87.87999725341797,86.25,86.70999908447266,1686000.0,0.0074729118348850765,1.2957737398050742,-2.7879222250479736,51.779907574678916,61.11899977329534,0.600214059063461,-0.32306236460797777,-6.107257639907161,-5.865820104433993,16.705028784899316,1.6299972534179688,2.620135400556535,0.12899665832519247,-3.0763007058214384,3.3342940224718234,-1.4736520237481159,1.7316453403985008,1.8073529656636111,84.66255084321334,22.5165979075975,1.6026486820733132,11,0.6850013732910156,-2.924999237060547,-8.699995040893555,-12.879997253417969,-2.1599960327148438,4,-0.011753951975123411,2.63266640716232,86.9800033569336,-1.4347768397658103,86.95999908447266,-1.1790976792912615,86.7300033569336,-0.011753951975123411
8992,2015-11-09,86.76000213623047,87.19999694824219,86.19999694824219,87.04000091552734,1369800.0,-0.009928051403123472,2.333384196739656,-0.3043471049707263,46.706600504515585,56.437820055196546,1.0560986177752483,0.666145993234835,-5.07605693862709,-5.01173520013748,16.914020569805103,1.4300003051757812,2.068999737992769,-0.7949985504150447,-3.9061293188615878,2.3161322180314983,-2.3505639346383163,0.7605668338082268,2.4223600653245825,33.333636087029575,-23.933266792921827,1.5555653842232695,11,0.964996337890625,-0.48000335693359375,-7.829999923706055,-12.010002136230469,-0.5600051879882812,0,-0.005071489517892824,1.2957737398050742,87.62999725341797,2.63266640716232,86.9800033569336,-1.4347768397658103,86.95999908447266,-0.005071489517892824
8993,2015-11-10,86.94999694824219,87.30000305175781,86.30999755859375,86.47000122070312,1547200.0,0.002189889434458303,-1.475004291518053,-1.7142779291553134,47.54419887432456,54.541915303670415,0.3757425066192326,0.6504792141863192,-5.064175238406818,-5.213982552054631,17.24028814686051,0.9900054931640625,1.4514303673763607,-0.6945034027099553,-3.612531020811133,2.2235242153912225,-2.153517211760544,0.7645104063406336,1.934128727981573,44.642849033383136,-10.438909290288898,1.4590138090505858,11,0.4750022888183594,-0.4999961853027344,-7.239995956420898,-12.199996948242188,-2.1399993896484375,1,-0.023001725936695805,2.333384196739656,86.76000213623047,1.2957737398050742,87.62999725341797,2.63266640716232,86.9800033569336,-0.023001725936695805
8994,2015-11-11,87.18000030517578,87.94999694824219,86.80000305175781,87.37999725341797,1214700.0,0.0026452370903533584,-1.3958419429697682,-0.4166640175477636,34.63886333817369,51.08073434421157,0.03497656819483552,0.6125495013360762,-5.013898943449703,-5.464445940071457,17.640788692078136,1.149993896484375,0.8380349181013003,-0.5665000915527401,-3.249030697473941,2.116030514368461,-1.9077653945133335,0.7747652114078534,1.4357124982498277,56.00019182477679,5.9234199893712045,1.3412653029605985,11,0.24499893188476562,-0.5500030517578125,-7.469999313354492,-12.430000305175781,-3.9000015258789062,2,-0.019729309643062853,-1.475004291518053,86.94999694824219,2.333384196739656,86.76000213623047,1.2957737398050742,87.62999725341797,-0.019729309643062853
8995,2015-11-12,86.22000122070312,87.36000061035156,86.20999908447266,87.0,1189100.0,-0.01101168939105479,-1.8749928474699118,3.9000534065766383,24.004770915088017,47.519131721839884,0.7369965330446888,1.6782848068770733,-3.843150115181089,-4.527024450995256,17.870875262388573,1.1500015258789062,0.20125649021443337,-1.538999176025385,-4.188804930875747,1.1108065788249775,-2.8639020534505732,-0.21409629860019663,2.1541399972041404,1.1431012834821428,-41.065224713141184,1.3249028774251843,11,0.8549957275390625,0.7249984741210938,-6.049999237060547,-11.470001220703125,-2.0800018310546875,3,-0.033518897572857975,-1.3958419429697682,87.18000030517578,-1.475004291518053,86.94999694824219,2.333384196739656,86.76000213623047,-0.033518897572857975
8996,2015-11-13,85.05000305175781,86.66999816894531,85.0,85.87000274658203,1289400.0,-0.013569915940390587,-2.630407921251876,1.0512833052936343,22.013219814868577,43.42147844414795,1.791234129441122,2.8660632338105927,-2.486482140355207,-3.3684340321311765,17.469329585583857,1.6699981689453125,-0.0765150818217819,-2.626997375488287,-5.507546122342035,0.2535513713654609,-4.067271748915161,-1.186723002061413,3.1067237391829394,1.6950204571434484,-33.65699455372855,1.440274373426875,11,1.4249954223632812,2.7199974060058594,-3.8925018310546875,-10.185001373291016,-0.19000244140625,4,-0.0052910589240410255,-1.8749928474699118,86.22000122070312,-1.3958419429697682,87.18000030517578,-1.475004291518053,86.94999694824219,-0.0052910589240410255
8997,2015-11-16,86.5199966430664,86.54000091552734,85.05999755859375,85.16000366210938,1133600.0,0.017283874645060537,1.1142882055138663,-1.6585286428046409,31.486801999218514,40.525580584807585,0.276652641115291,1.4067627753697423,-3.7037426060702643,-4.836932464080718,16.781389383287554,1.4899978637695312,-0.3954800829889962,-1.1180034637451115,-4.040854464857915,1.8048475373676922,-2.5794289643015134,0.34342203681129035,1.2579229329614492,51.52536323714252,22.11420698334345,1.4614255005564045,11,-0.0449981689453125,1.2500038146972656,-5.017496109008789,-11.379997253417969,-0.7899932861328125,0,-0.01213586989254034,-2.630407921251876,85.05000305175781,-1.8749928474699118,86.22000122070312,-1.3958419429697682,87.18000030517578,-0.01213586989254034
8998,2015-11-17,85.88999938964844,86.62999725341797,85.58000183105469,86.44999694824219,1419300.0,-0.007281521935524227,1.2826032872804471,-0.411765035875169,38.11757926520589,38.651434835371376,0.8660377645746564,2.01981627523503,-2.889209631303828,-4.208449574878102,16.024774734620205,1.0499954223632812,-0.5312358322260735,-1.6715007781982365,-4.696674534979493,1.3536729785830204,-3.184087656588858,-0.15891389980761517,1.554569837256082,30.169502045714346,0.40922146459545417,1.512586878390626,11,0.5849990844726562,1.8800010681152344,-4.277500152587891,-10.75,0.0500030517578125,1,0.0036092392687931962,1.1142882055138663,86.5199966430664,-2.630407921251876,85.05000305175781,-1.8749928474699118,86.22000122070312,0.0036092392687931962
8999,2015-11-18,86.5,86.55000305175781,85.44999694824219,86.27999877929688,1390800.0,0.007102114503275692,5.874880793438871,-0.3928610354223433,39.26093315008633,37.28365282624001,0.20553889628570232,1.4071398910506616,-3.2815375347910134,-4.7781117403007585,14.89224703420925,1.100006103515625,-0.6932883613285412,-1.014000320434576,-4.0761525445438735,2.0481519036747216,-2.5450764324892248,0.5170757916200728,0.6512209196759784,63.559305595965476,34.088240097279,1.5310761120546459,11,-0.02500152587890625,1.2999992370605469,-4.56500244140625,-11.360000610351562,-0.75,2,-0.019537600478685024,1.2826032872804471,85.88999938964844,1.1142882055138663,86.5199966430664,-2.630407921251876,85.05000305175781,-0.019537600478685024
9000,2015-11-19,86.38999938964844,86.7300033569336,86.26000213623047,86.61000061035156,1059400.0,-0.0012716833566654984,1.0434537433243771,-1.0,45.945940372955135,36.6354342482707,0.24925827907426878,1.3251790187330812,-2.9638719143539447,-4.617145143339144,13.126363515927927,0.470001220703125,-0.8312425929614022,-0.959000778198245,-3.879836239501685,1.9618346831051952,-2.419418508849958,0.501416952453468,0.5030750196664258,80.34662962227955,46.44230310253614,1.4604177306517168,11,0.08499908447265625,1.4099998474121094,-4.440000534057617,-11.25,0.4499969482421875,3,-0.035999544302858455,5.874880793438871,86.5,1.2826032872804471,85.88999938964844,1.1142882055138663,86.5199966430664,-0.035999544302858455
9001,2015-11-20,87.29000091552734,87.6500015258789,86.48999786376953,86.94000244140625,1800300.0,0.010417890175222544,1.168231762533245,-1.5908933277847135,51.807253280190906,37.20217344556795,-0.7867821423906349,0.17918630096876598,-3.654041500686972,-5.470968055689198,11.195977544887992,1.2600021362304688,-0.9330896284636054,0.10300064086914062,-2.4052354115620744,2.6112366933003557,-1.151117385346467,1.3571186670847482,-2.2900009155273438,86.10038382570838,47.62119834252892,1.2541180262156097,11,-0.81500244140625,0.5449981689453125,-4.552501678466797,-12.150001525878906,-0.910003662109375,4,-0.03608662496094184,1.0434537433243771,86.38999938964844,5.874880793438871,86.5,1.2826032872804471,85.88999938964844,-0.03608662496094184
9002,2015-11-23,87.3499984741211,87.62999725341797,87.0,87.26000213623047,1174400.0,0.0006873359830963377,-1.0655626985516673,0.25713351498637604,53.82714188832793,37.90027822490166,-0.8429306629373343,-0.10349163288947238,-3.4814529537902956,-5.48301131353162,9.136305985777831,0.6299972534179688,-0.9954275843961256,0.3009983062744084,-1.8008898329127163,2.402886445461533,-0.7499457633191469,1.3519423758679636,-2.2969984436035134,86.36352602138307,42.49152018592363,1.050944069593562,11,-0.875,0.4850006103515625,-3.9999961853027344,-11.714996337890625,-2.6299972534179688,0,-0.028505986345348733,1.168231762533245,87.29000091552734,1.0434537433243771,86.38999938964844,5.874880793438871,86.5,-0.028505986345348733
9003,2015-11-24,86.70999908447266,87.25,85.87999725341797,86.98999786376953,1100700.0,-0.007326839162316023,2.42499380114059,-3.1112241437775516,48.53113625360851,39.44386410439442,-0.26882493221354764,0.26498689831450406,-2.647937648122266,-4.798292346828333,7.301273017102555,1.470001220703125,-1.1319929553098973,-0.15800094604492188,-1.5855431207121313,1.2695412286222876,-0.8717720333785195,0.5557701412886757,-1.605059024047847,57.272705204276605,10.38020801783631,0.7137710873336036,11,-0.3849983215332031,1.125,-2.8700008392333984,-10.764999389648438,-4.6399993896484375,1,-0.011301992133391114,-1.0655626985516673,87.3499984741211,1.168231762533245,87.29000091552734,1.0434537433243771,86.38999938964844,-0.011301992133391114
9004,2015-11-25,86.41000366210938,86.87999725341797,86.36000061035156,86.73999786376953,752300.0,-0.0034597558013006458,-1.418587321019854,1.1785558583106268,46.75766999763045,41.9719640024547,-0.1000625404632558,0.47099221859792806,-2.1764888501640343,-4.458699885761419,6.784783608148688,0.5199966430664062,-1.15692263068172,-0.3829963684082003,-1.7356859498194979,0.9696932130030973,-1.059341159113842,0.2933484222974414,-1.2541623723754896,29.943792618901888,-18.972013939360828,0.6763447907056452,11,-0.08500289916992188,1.4249954223632812,-2.3700027465820312,-10.455001831054688,-4.140007019042969,2,-0.0054391991758382385,2.42499380114059,86.70999908447266,-1.0655626985516673,87.3499984741211,1.168231762533245,87.29000091552734,-0.0054391991758382385
9005,2015-11-27,86.69000244140625,87.04000091552734,86.2300033569336,86.4800033569336,488800.0,0.0032403514342131956,-1.2816862058219878,-0.6363720435576723,44.418066676754655,44.461391431553146,-0.3423859862224532,0.0626801211714394,-2.273087706917991,-4.680465600865304,6.384985855860769,0.80999755859375,-1.2029683118691281,-0.019497680664059658,-1.153384914853703,1.1143895535255837,-0.5864412977588813,0.547445936430762,-1.4842779469494616,45.76289450771127,1.3122665326793026,0.5669436170948244,11,-0.3350028991699219,1.1449966430664062,-1.7024993896484375,-10.305000305175781,-5.430000305175781,4,-0.010843262370901385,-1.418587321019854,86.41000366210938,2.42499380114059,86.70999908447266,-1.0655626985516673,87.3499984741211,-0.010843262370901385
9006,2015-11-30,86.26000213623047,87.08000183105469,86.18000030517578,86.97000122070312,2379400.0,-0.00496020640288275,-1.068962493313339,-3.380962761126249,46.867160252095694,46.17032012631728,0.30989111210453757,0.45870491841647265,-1.64736294337294,-4.2046798453550736,5.919659797298255,0.9000015258789062,-1.1565022702082786,-0.4129981994628906,-1.555829494503584,0.7298330955778027,-0.9844138469832444,0.15841744805746316,-1.0053921011452331,21.714564732142858,-23.14499493855566,0.5714156475203491,11,0.2899971008300781,1.5749969482421875,-0.6025009155273438,-9.205001831054688,-7.480003356933594,0,0.006723790717558353,-1.2816862058219878,86.69000244140625,-1.418587321019854,86.41000366210938,2.42499380114059,86.70999908447266,0.006723790717558353
9007,2015-12-01,87.55999755859375,87.97000122070312,86.48999786376953,86.80999755859375,1391900.0,0.015070662997552331,-1.1295021680663044,-1.0563393902923888,53.35534587499853,47.86340530518313,-0.9242620843939875,-0.8394363829768992,-2.761184162741756,-5.464118225343924,5.8911978025767855,1.7099990844726562,-0.89009551949502,0.858497238159174,-0.3444668782424998,2.061461354560848,0.2570151799583442,1.4599792963600038,-2.2574796936926447,80.38263713719378,34.02937572055865,0.6014820582008337,12,-0.8499984741210938,0.27500152587890625,-1.5124969482421875,-10.114997863769531,-9.430000305175781,1,-0.013476477136561638,-1.068962493313339,86.26000213623047,-1.2816862058219878,86.69000244140625,-1.418587321019854,86.41000366210938,-0.013476477136561638
9008,2015-12-02,86.91000366210938,87.9000015258789,86.80999755859375,87.33000183105469,1586400.0,-0.007423411541890523,-2.51608298673492,-0.55999755859375,48.58045505342597,48.89890773888752,-0.12780479104783637,-0.1847374746803041,-1.9058416459016883,-4.780288434612345,5.861197686293927,1.0900039672851562,-0.4842780449742179,0.1995033264160213,-1.007046681300153,1.4060533341321957,-0.4037716774420659,0.8027783302741085,-1.500786462976194,40.782289584390014,-4.170977085298524,0.6032750038580857,12,0.014995574951171875,0.7799949645996094,-0.8125038146972656,-9.430004119873047,-8.400001525878906,2,-0.025198508216851434,-1.1295021680663044,87.55999755859375,-1.068962493313339,86.26000213623047,-1.2816862058219878,86.69000244140625,-0.025198508216851434
9009,2015-12-03,85.26000213623047,87.13999938964844,84.94000244140625,86.95999908447266,1584300.0,-0.01898517381605247,1.1359218986104116,4.0476294277929155,45.294110167241236,48.826482160474875,1.4838479340620552,1.4033235526961505,-0.07123365348194,-3.1082568646334607,5.841945648684652,2.1999969482421875,-0.2893138746551358,-1.3654983520507784,-2.7275455569766223,-0.0034511471249345504,-2.0465219545137074,-0.6844747495878494,2.7099990844726562,10.561050288557414,-38.28427912877909,0.6810236024629229,12,1.1949996948242188,1.8349990844726562,0.8374977111816406,-7.780002593994141,-5.790000915527344,3,-0.03741499368378143,-2.51608298673492,86.91000366210938,-1.1295021680663044,87.55999755859375,-1.068962493313339,86.26000213623047,-0.03741499368378143
9010,2015-12-04,87.43000030517578,87.54000091552734,85.44000244140625,85.44000244140625,1531100.0,0.02545153782048981,-1.1105534959150107,-1.1705890800728833,60.62501234670501,49.80623316786533,-0.5845876091400868,-0.7707501838969364,-2.034373536055881,-5.2531228730953075,5.9231347066095426,2.279998779296875,-0.09546724517380767,0.7819999694824276,-0.6190141447219446,2.1830140836867997,0.08149291238024148,1.4825070265846136,0.47940093994139943,82.17818042644052,26.238083163688913,0.7005070571021861,12,-0.9749984741210938,-0.6349983215332031,-1.085000991821289,-9.950000762939453,-10.090003967285156,4,-0.05901868516639941,1.1359218986104116,85.26000213623047,-2.51608298673492,86.91000366210938,-1.1295021680663044,87.55999755859375,-0.05901868516639941
9011,2015-12-07,86.5999984741211,87.37000274658203,86.22000122070312,87.05000305175781,1295500.0,-0.0094933298428177,1.1100868627903884,-0.22613319633635315,50.378797183477126,49.42308375621524,0.15337314563342375,-0.023051633663357052,-1.0261044852134091,-4.40894703890973,5.718894220802735,1.2099990844726562,0.03352088088935545,0.003498077392578125,-1.3190539979506752,1.3260501527358315,-0.6577779602790486,0.6647741150642048,1.2500147949218672,54.78536968586019,-1.6423927959507338,0.6612760376716301,12,-0.14499664306640625,0.19500350952148438,-0.10999870300292969,-9.119998931884766,-7.6100006103515625,0,-0.06166277635081474,-1.1105534959150107,87.43000030517578,1.1359218986104116,85.26000213623047,-2.51608298673492,86.91000366210938,-0.06166277635081474
9012,2015-12-08,86.31999969482422,86.66999816894531,85.37000274658203,85.77999877929688,1659800.0,-0.003233242312129514,1.0967704225092136,-1.1999898275774377,52.105783478785234,49.82026678123488,0.30385530763896895,0.23430610102943206,-0.5132568952257373,-4.1081152584869045,5.753056352163623,1.2999954223632812,0.0913178323427104,-0.2545005798339872,-1.5802356231321113,1.0712344634641369,-0.9173681014830493,0.4083669418150748,1.471813357666008,46.62154325172113,-12.585420312872053,0.662867521649062,12,0.13500213623046875,0.13500213623046875,0.2325000762939453,-8.84000015258789,-8.400001525878906,1,-0.08734940850537842,1.1100868627903884,86.5999984741211,-1.1105534959150107,87.43000030517578,1.1359218986104116,85.26000213623047,-0.08734940850537842
9013,2015-12-09,84.94999694824219,86.61000061035156,84.4800033569336,85.6500015258789,1486500.0,-0.015871208890472,-1.597570676926083,-1.296302575622713,42.93525508082161,49.395554012700565,1.5622325009899924,1.52497775959516,1.0633243321852177,-2.7215217169637356,5.925937548990596,2.1299972534179688,-0.011134092396090978,-1.52450332641601,-3.021622453240994,-0.027384199591026004,-2.273062889828495,-0.7759437630035251,2.7847798920263642,15.359279944150792,-41.50858136612706,0.7485595634124899,12,1.2750053405761719,1.2750053405761719,1.5700035095214844,-7.469997406005859,-5.839996337890625,2,-0.08028251842056533,1.0967704225092136,86.31999969482422,1.1100868627903884,86.5999984741211,-1.1105534959150107,87.43000030517578,-0.08028251842056533
9014,2015-12-10,85.45999908447266,86.30000305175781,84.69999694824219,85.08000183105469,1748700.0,0.006003556851699399,-1.8070109688602156,-0.5428496692134146,45.91028439488501,49.561355981381716,1.0094556454909878,0.9270403247027588,0.7291438494039681,-3.1996640423649865,5.705721378888138,1.600006103515625,-0.13827813712421744,-0.9285011291503906,-2.452350074656181,0.5953478163553996,-1.6904256019032857,-0.16657665639749553,2.1445868164624926,32.02602971975666,-20.968418630247932,0.7619244727528934,12,0.7650032043457031,0.7650032043457031,1.0600013732910156,-7.979999542236328,-7.239997863769531,3,-0.08132456146380818,-1.597570676926083,84.94999694824219,1.0967704225092136,86.31999969482422,1.1100868627903884,86.5999984741211,-0.08132456146380818
9015,2015-12-11,83.33000183105469,84.91000366210938,83.13999938964844,84.29000091552734,1945400.0,-0.024923909153247048,-1.6417896001412002,-2.5263316401309055,34.28569698547689,48.16341561842407,2.9197580281875446,2.982330486937485,2.9967510048777797,-1.054340143295434,6.240346440793183,2.3199996948242188,-0.22802289165484524,-2.9139984130859347,-4.962795994383171,-0.8652008317886981,-3.938397203734553,-1.8895996224373164,4.1496007681203935,4.491779920098839,-42.48438370781663,1.02439879064862,12,2.2249984741210938,2.2249984741210938,3.299997329711914,-5.850002288818359,-4.0800018310546875,4,-0.046321859180771696,-1.8070109688602156,85.45999908447266,-1.597570676926083,84.94999694824219,1.0967704225092136,86.31999969482422,-0.046321859180771696
9016,2015-12-14,84.5999984741211,84.7300033569336,83.23999786376953,83.66000366210938,1528500.0,0.015240569004681292,1.4833330154431073,-0.9791621963140452,40.0434340164256,46.68431430080485,1.5528228043400532,1.767513377894005,1.8668070916288855,-2.289494211510956,7.348005384288568,1.4900054931640625,-0.25441591925518026,-1.6215015411376896,-3.7343919077746364,0.4913888254992571,-2.677946724456163,-0.5650563578192163,2.6192279324823886,41.359761738032866,-0.607968722587195,1.0564451833184727,12,0.9200019836425781,0.9550018310546875,2.030000686645508,-2.5400009155273438,-3.4899978637695312,0,-0.08581562963563505,-1.6417896001412002,83.33000183105469,-1.8070109688602156,85.45999908447266,-1.597570676926083,84.94999694824219,-0.08581562963563505
9017,2015-12-15,85.47000122070312,86.06999969482422,84.91000366210938,85.30999755859375,1830700.0,0.01028372059425231,-1.416679912261182,0.17021760127265495,45.5840486803688,46.35138025935405,0.39691676689908206,0.8588478869676237,1.1066554704738678,-3.1007196800200916,8.080004597107635,1.470001220703125,-0.26385059440430325,-0.6989990234374943,-2.8327369229850063,1.4347388761100177,-1.7658679732112574,0.3678699263362688,1.5044715648830618,67.14700321006111,25.99514615114844,1.0668689497737571,12,-0.13000106811523438,0.08499908447265625,1.0399971008300781,-2.8050003051757812,-5.3800048828125,1,-0.07581611400941413,1.4833330154431073,84.5999984741211,-1.6417896001412002,83.33000183105469,-1.8070109688602156,85.45999908447266,-0.07581611400941413
9018,2015-12-16,86.19999694824219,86.36000061035156,84.7300033569336,86.05999755859375,1535100.0,0.008540958431181522,6.086841145055892,0.8749761586877742,49.27433684310427,46.79362766778328,-0.4966085770797548,0.16154992696600345,0.5056400571316146,-3.7661385314658986,8.831387247654446,1.6299972534179688,-0.2538584960351784,0.015496826171869316,-2.1142074853218986,2.1452011376656372,-1.0493553295750218,1.0803489819187604,0.544407433587736,95.03094405428715,50.29421829021969,1.0648521557468857,12,-0.8599967956542969,-0.6449966430664062,0.8025016784667969,-3.5349960327148438,-5.30999755859375,2,-0.09605567369414769,-1.416679912261182,85.47000122070312,1.4833330154431073,84.5999984741211,-1.6417896001412002,83.33000183105469,-0.09605567369414769
9019,2015-12-17,84.80999755859375,86.7300033569336,84.76000213623047,86.29000091552734,1756200.0,-0.016125283513444333,-1.4936815826705876,-10.57149863760218,43.96660300670878,44.94269329667259,0.9195447064568611,1.4951014747158098,1.9721192862834869,-2.3327212048114774,9.419270389992606,1.970001220703125,-0.4547047067611345,-1.2900024414062443,-3.4996084491445885,0.9196035663320998,-2.3948054452754093,-0.18519943753707935,-1.6699981689453125,46.51800343853669,1.8321363294341069,1.1048030038691714,12,0.4450035095214844,0.7450027465820312,2.12750244140625,-2.1449966430664062,-4.329994201660156,3,-0.0672090214871679,6.086841145055892,86.19999694824219,-1.416679912261182,85.47000122070312,1.4833330154431073,84.5999984741211,-0.0672090214871679
9020,2015-12-18,83.27999877929688,84.68000030517578,83.20999908447266,84.12999725341797,3879400.0,-0.018040311559257227,-1.9697058438205624,0.5743219906488579,41.067128211907075,43.90806341094259,2.010370385623247,2.930403836332303,3.5150062508397184,-0.795862663340003,10.509920352733044,1.5999984741210938,-0.6104977367902791,-2.664501190185547,-5.201632015547517,-0.12737036482357667,-3.933066602866532,-1.3959357775045618,3.4500045776367188,1.9886252801414903,-43.71914597155202,1.2685654126809818,12,1.6550025939941406,2.2750015258789062,3.747499465942383,-0.6149978637695312,-2.529998779296875,4,-0.06075885726179486,-1.4936815826705876,84.80999755859375,6.086841145055892,86.19999694824219,-1.416679912261182,85.47000122070312,-0.06075885726179486
9021,2015-12-21,84.13999938964844,84.19000244140625,83.27999877929688,83.80999755859375,1432800.0,0.010326616510053954,3.232497072495653,-0.3882381452459811,39.47044265548189,42.50413665279777,0.85459149646708,1.9207931199715063,2.6742844413178943,-1.6086456242035752,11.057672859240933,0.910003662109375,-0.5898326718968292,-1.647000503540042,-4.223233166493301,0.9292321594132176,-2.9351168350166716,-0.35888417206341217,2.5900039672851562,26.420431146965367,-14.285649456931996,1.2881163314766315,12,0.7950019836425781,1.4150009155273438,2.8699989318847656,-1.4749984741210938,-1.0500030517578125,0,-0.05811741650963265,-1.9697058438205624,83.27999877929688,-1.4936815826705876,84.80999755859375,6.086841145055892,86.19999694824219,-0.05811741650963265
9022,2015-12-22,84.86000061035156,85.2300033569336,83.66000366210938,84.76000213623047,1772400.0,0.008557181197123898,2.7380768567042986,0.3030239977805521,43.71550165966252,42.59083071711343,-0.10537088505070358,1.0589770980435276,1.9681412216555572,-2.271014877255922,11.332120766234882,1.5699996948242188,-0.9361651356352638,-0.8024993896484318,-3.3001609748842498,1.6951621955873861,-2.051330182266341,0.44633140296947715,1.799602661132809,46.87498645350627,5.923316420520678,1.2488307926179074,12,0.07500076293945312,0.6949996948242188,2.2624988555908203,-1.8000030517578125,-1.8899993896484375,1,-0.04419043098077191,3.232497072495653,84.13999938964844,-1.9697058438205624,83.27999877929688,-1.4936815826705876,84.80999755859375,-0.04419043098077191
9023,2015-12-23,85.7300033569336,85.95999908447266,84.86000061035156,85.38999938964844,1056600.0,0.010252212353577317,1.7500119209971676,3.40009155413138,51.513204306653535,43.21337737397659,-0.9533488582763141,0.11783244840596296,1.1391553167532322,-3.0831704354517058,11.82360330365223,1.0999984741210938,-1.0792070766129314,0.11650314331055256,-2.332611472784052,2.565617759405157,-1.1080541647367426,1.3410604513578477,0.8606078308105367,71.59094357289314,25.68818805520685,1.224557308047301,12,-0.7950019836425781,-0.1750030517578125,1.392496109008789,-2.5300025939941406,-3.5600051879882812,2,-0.06578801817563229,2.7380768567042986,84.86000061035156,3.232497072495653,84.13999938964844,-1.9697058438205624,83.27999877929688,-0.06578801817563229
9024,2015-12-24,85.94000244140625,86.31999969482422,85.66000366210938,85.91999816894531,640200.0,0.002449540140554207,-1.4444601429822825,0.05883540895321441,44.509956163308395,44.34940617151342,-1.2159714436672573,-0.13616457087779565,0.974103856248405,-3.2426151909238,12.250593968693947,0.6599960327148438,-1.2319375427501598,0.3500022888183594,-2.0758415607609066,2.7758461383976254,-0.8629196359712807,1.5629242136079995,0.5829965042724439,87.7814411947973,44.54776743419001,1.2129219247896363,12,-0.970001220703125,-0.38500213623046875,1.1824970245361328,-2.740001678466797,-3.7900009155273438,3,-0.05876196076676743,1.7500119209971676,85.7300033569336,2.7380768567042986,84.86000061035156,3.232497072495653,84.13999938964844,-0.05876196076676743
9025,2015-12-28,85.75,85.91999816894531,85.0199966430664,85.44999694824219,968000.0,-0.002210873120882084,1.8125074505877024,14.996948893974066,46.71307635707925,45.090477542697165,-0.7225790440059967,-0.021286934594797913,1.1810152657489112,-3.021171867083609,12.98632421506267,0.9200057983398438,-1.1687926647260696,0.20699996948242472,-2.1649335967899788,2.578933535754828,-0.9789668136537699,1.3929667526186194,0.7067389484545714,81.25001568542811,37.84677674530978,1.1859667831361993,12,-0.779998779296875,-0.19499969482421875,1.3874988555908203,-1.9050025939941406,-2.9499969482421875,0,-0.06145768679960828,-1.4444601429822825,85.94000244140625,1.7500119209971676,85.7300033569336,2.7380768567042986,84.86000061035156,-0.06145768679960828
9026,2015-12-29,86.83999633789062,87.25,86.44000244140625,86.5,975400.0,0.012711327555575691,-2.5217939361772705,1.1333095976806877,51.89227337668503,45.791391397843405,-1.6331610304941506,-1.1231902025747615,0.09773103237934322,-4.048480551130552,13.661480882990725,1.5,-1.1533389539945773,1.2679965972900362,-1.1544908038565325,3.690483998436605,0.05675289671674477,2.4792402978633277,-3.6299972534179688,88.57927352788664,43.700136422968605,1.2112437005732855,12,-1.6099967956542969,-1.2849960327148438,0.2975025177001953,-2.964996337890625,-5.529998779296875,1,-0.07012893361020789,1.8125074505877024,85.75,-1.4444601429822825,85.94000244140625,1.7500119209971676,85.7300033569336,-0.07012893361020789
9027,2015-12-30,86.37999725341797,87.0999984741211,86.33000183105469,86.73999786376953,744400.0,-0.005297087792159982,-2.3478736814171035,-1.0588367291984562,55.57287977959781,46.491229501898246,-1.151608113706871,-0.7969884752032499,0.5395702293298825,-3.5276725620099967,13.925021566928123,0.7699966430664062,-0.786437582932308,0.866997528076169,-1.4043906105207071,3.138385666673045,-0.26869654122226905,2.002691597374607,-3.089198150634772,63.59820214389234,14.36598668054657,1.1356940692984394,12,-1.1499977111816406,-0.8249969482421875,0.7750015258789062,-2.5049972534179688,-5.129997253417969,2,-0.038087532069204344,-2.5217939361772705,86.83999633789062,1.8125074505877024,85.75,-1.4444601429822825,85.94000244140625,-0.038087532069204344
9028,2015-12-31,84.72000122070312,86.33999633789062,84.55000305175781,85.77999877929688,1420100.0,-0.019217366120594104,-1.5571444141689372,2.944432670707413,47.35336733273848,46.86753664923488,0.3088518856519755,0.7278425804641131,2.1578742649283527,-1.8368200024298886,14.392912724468182,1.8299942016601562,-0.6095587005677885,-0.6834983825683594,-2.8812791032092946,1.5142823380725758,-1.782388742888827,0.41539197775210823,-1.3500180999755855,6.2962355959694145,-43.24889800898939,1.0988903603204645,12,0.5099983215332031,0.8349990844726562,2.43499755859375,-0.7800025939941406,-4.0500030517578125,3,-0.020656279211341055,-2.3478736814171035,86.37999725341797,-2.5217939361772705,86.83999633789062,1.8125074505877024,85.75,-0.020656279211341055
9029,2016-01-04,82.06999969482422,83.19000244140625,81.25,82.93000030517578,2246300.0,-0.031279526530876844,1.8115877930119417,0.8113231991708413,45.65516276137925,47.37731826584291,2.826553297280711,3.295569055488585,4.733563847487389,0.8332527588287917,15.08222425451066,3.470001220703125,-0.6555953232255831,-3.173999786376953,-5.8307276825863,-0.5172718901676063,-4.502363734481634,-1.8456358382722726,5.180000305175781,13.666661580403646,-39.859898003381,1.328363948104676,1,2.1800003051757812,2.5400009155273438,5.010000228881836,2.049999237060547,-1.2399978637695312,0,0.0012184534481898268,-1.5571444141689372,84.72000122070312,-2.3478736814171035,86.37999725341797,-2.5217939361772705,86.83999633789062,0.0012184534481898268
9030,2016-01-05,82.2699966430664,83.20999908447266,81.81999969482422,82.66000366210938,2036700.0,0.0024369068963796536,-1.1550362839552173,0.4534962119195898,41.325379368015376,47.58342234501329,2.7582839463207875,2.834503142807648,4.387833666295904,0.6511809933994357,16.141518670342858,1.3899993896484375,-0.8318979656470304,-2.7160026550292997,-5.47896354520438,0.046958235145780236,-4.097483100116847,-1.3345222099417526,4.860003356933589,16.999944051106773,-36.49318157369601,1.381480445087542,1,1.9800033569335938,2.3400039672851562,4.810003280639648,1.9150009155273438,-2.05999755859375,1,-0.0014585525961318124,1.8115877930119417,82.06999969482422,-1.5571444141689372,84.72000122070312,-2.3478736814171035,86.37999725341797,-0.0014585525961318124
9031,2016-01-06,81.26000213623047,81.70999908447266,80.87999725341797,81.08000183105469,1511000.0,-0.012276583785676642,-1.862028596608921,-0.46153093761615055,34.48782640718075,46.558125094737534,3.706574641907949,3.60895946629671,5.210274276540474,1.6590392578645066,17.38440313817925,1.3899993896484375,-0.8407273910324164,-3.4589973449706974,-6.574782610479147,-0.34321207946224774,-5.016889977724915,-1.9011047122164797,5.752397863769531,6.109402061653347,-43.770572831269526,1.5578926327542217,1,2.8049964904785156,3.164997100830078,5.834997177124023,3.134998321533203,0.4799957275390625,2,0.01895152442828607,-1.1550362839552173,82.2699966430664,1.8115877930119417,82.06999969482422,-1.5571444141689372,84.72000122070312,0.01895152442828607
9032,2016-01-07,78.77999877929688,80.3499984741211,78.45999908447266,79.63999938964844,5031300.0,-0.03051936120769383,-1.5199991861979167,-4.777773068282965,25.783283250880714,43.699244977429444,5.848459843960455,5.792085021999242,7.48357879397625,4.113841311408564,18.357665596915908,2.8000030517578125,-0.7313183656571027,-5.562000656127935,-9.561461320070066,-1.5625399921858047,-7.561730988099001,-3.56227032415687,7.987105110839849,4.0609112482294085,-38.45095910965704,1.9997303319710653,1,4.075000762939453,4.435001373291016,8.412500381469727,5.615001678466797,5.0,3,0.03211473493906358,-1.862028596608921,81.26000213623047,-1.1550362839552173,82.2699966430664,1.8115877930119417,82.06999969482422,0.03211473493906358
9033,2016-01-08,78.12999725341797,79.25,77.80000305175781,78.93000030517578,2487000.0,-0.00825084457921732,1.0138812359598186,0.930235446496691,27.091896564625657,41.76390502202025,5.93070502997405,6.22406286824355,7.907974341536885,4.707302148428326,18.877158076322416,1.4499969482421875,-0.6803584459102154,-5.871002197265625,-10.724068443482182,-1.0179359510490684,-8.29753532037391,-3.4444690741573396,8.138680348378912,6.099712451998945,-34.4221936048616,2.4265331231082796,1,4.3950042724609375,4.720005035400391,9.142501831054688,6.265003204345703,7.200004577636719,4,0.03993348081738923,-1.5199991861979167,78.77999877929688,-1.862028596608921,81.26000213623047,-1.1550362839552173,82.2699966430664,0.03993348081738923
9034,2016-01-11,78.51000213623047,79.02999877929688,77.70999908447266,78.44999694824219,2127300.0,0.004863751390902227,1.4000027743291326,-0.07500619885940987,32.24126383218288,40.15592585258733,4.901347205231232,5.582924381627095,7.380143373825973,4.2725518581486455,19.43368211635183,1.3199996948242188,-0.7755227240522373,-5.143497467041016,-10.52339074812295,0.23639581404091814,-7.8334441075819825,-2.4535508265000487,7.081181501563293,14.545510031960227,-29.576190556894197,2.6899466405409673,1,3.9699974060058594,4.114997863769531,8.797496795654297,5.884998321533203,6.400001525878906,0,0.0275123675193234,1.0138812359598186,78.12999725341797,-1.5199991861979167,78.77999877929688,-1.862028596608921,81.26000213623047,0.0275123675193234
9035,2016-01-12,79.47000122070312,79.5,78.44000244140625,78.86000061035156,1975200.0,0.012227729694961331,2.1641804641417477,10.165797838525112,32.74205990287605,38.02812435549744,3.3043350603691835,4.552316105883904,6.265918657939139,3.266346720073173,19.01213538028611,1.05999755859375,-1.0983411852587466,-3.9904983520507784,-9.686895612793222,1.7058989086916654,-6.838696982421993,-1.1422997216795636,5.333063961758526,44.00005340576172,-2.2632190380288506,2.8481986303712183,1,2.93499755859375,3.154998779296875,7.305000305175781,4.924999237060547,6.089996337890625,1,0.017113383534179016,1.4000027743291326,78.51000213623047,1.0138812359598186,78.12999725341797,-1.5199991861979167,78.77999877929688,0.017113383534179016
9036,2016-01-13,77.33999633789062,79.80000305175781,77.12000274658203,79.33999633789062,1860000.0,-0.026802628036925236,-1.196733101115023,-3.2786852440153087,24.83265380325767,34.61254369145964,4.408668013749391,6.440753089122424,8.257933308526887,5.365392797678524,18.707006807783046,2.6800003051757812,-1.4083504597336685,-5.757503128051752,-12.04297834558841,0.5279720894849049,-8.90024073682008,-2.6147655192834236,6.753762234772125,6.8109561084839925,-37.74840052850611,3.1427376087683285,1,4.390003204345703,4.905006408691406,9.285005569458008,7.055004119873047,9.060005187988281,2,0.03710890719522775,2.1641804641417477,79.47000122070312,1.4000027743291326,78.51000213623047,1.0138812359598186,78.12999725341797,0.03710890719522775
9037,2016-01-14,78.98999786376953,79.51000213623047,77.5,77.5999984741211,2864100.0,0.021334388466611953,-1.5283103971132992,-0.6949996948242188,28.562325159722235,32.524650116680064,1.7882041339488666,4.511712473473239,6.486269652648787,3.749278454401434,19.633229529575786,2.1700057983398438,-1.7491096369848549,-3.783501434326169,-10.220278603293892,2.6532757346415536,-7.00189001881003,-0.5651128498423077,4.266910009763535,69.77592926299488,27.452967639271385,3.2183885844838644,1,1.1750030517578125,3.1950035095214844,7.635004043579102,5.405002593994141,5.8600006103515625,3,0.0348145344267865,-1.196733101115023,77.33999633789062,2.1641804641417477,79.47000122070312,1.4000027743291326,78.51000213623047,0.0348145344267865
9038,2016-01-15,77.91999816894531,78.4000015258789,76.6500015258789,76.83999633789062,2967800.0,-0.013546014986221433,-1.3972743044668798,0.7769800757451013,25.814223803524243,30.32010134358506,2.002800810395641,5.195991013999802,7.428047000365041,4.894390526994684,20.94130779133126,2.339996337890625,-2.3384299251623872,-4.439501190185553,-11.01201404151017,2.133011661139065,-7.7257576158478685,-1.1532447645232367,4.600481089353636,40.3173342181812,3.589880435448407,3.28625642566231,1,2.0100021362304688,4.030002593994141,8.535003662109375,6.56500244140625,7.340003967285156,4,0.07520534840935156,-1.5283103971132992,78.98999786376953,-1.196733101115023,77.33999633789062,2.1641804641417477,79.47000122070312,0.07520534840935156
9039,2016-01-19,79.11000061035156,79.45999908447266,78.26000213623047,78.91999816894531,2523000.0,0.015272105613068687,1.6966242049136764,0.17592788821543112,31.114907002116965,29.185604414040792,0.3897537234750956,3.749292121026258,6.113591893038787,3.831252189778624,22.343276801563665,1.5400009155273438,-2.9892034509379073,-2.964498901367193,-9.583768173188616,3.65477037045423,-6.274133537277905,0.3451357345435184,2.5886117654085865,78.09517120110831,45.05802029145213,3.3096346359107125,1,0.06999969482421875,2.8400001525878906,7.115001678466797,5.375,6.80999755859375,1,0.0786247146089547,-1.3972743044668798,77.91999816894531,-1.5283103971132992,78.98999786376953,-1.196733101115023,77.33999633789062,0.0786247146089547
9040,2016-01-20,78.22000122070312,79.04000091552734,76.9000015258789,78.08999633789062,3056500.0,-0.011250150205813325,1.4180725695911172,0.6842274333440411,25.201401911825656,28.15377947011245,0.7206274649386444,4.4699490642755535,6.865585905570612,4.775888831166142,23.024839744466643,2.2099990844726562,-3.4648544264472605,-3.6014984130859347,-10.410837153186876,3.207840327015006,-7.006167783136405,-0.19682904303546422,2.771805636073651,49.84123600975593,22.84540602152962,3.4046693700504727,1,0.279998779296875,3.729999542236328,8.005001068115234,6.2649993896484375,7.44000244140625,2,0.08552802783178115,1.6966242049136764,79.11000061035156,-1.3972743044668798,77.91999816894531,-1.5283103971132992,78.98999786376953,0.08552802783178115
9041,2016-01-21,79.25,79.9800033569336,77.7699966430664,78.69000244140625,2672400.0,0.0131679719154012,1.188120831224553,4.307511737089202,30.139288481572365,28.63778005130041,-0.6978617807909586,3.219906340636001,5.685750601093702,3.8033990084460783,23.506730663778626,2.2100067138671875,-3.7271294524084055,-2.3269996643066406,-9.13698090572072,4.482981577107438,-5.73199028501368,1.0779909564003987,1.1339541104510715,78.07798932343574,53.4107033172983,3.404990620707042,1,-0.93499755859375,2.700000762939453,6.305000305175781,5.454998016357422,5.44000244140625,3,0.07962142029771302,1.4180725695911172,78.22000122070312,1.6966242049136764,79.11000061035156,-1.3972743044668798,77.91999816894531,0.07962142029771302
9042,2016-01-22,81.11000061035156,81.18000030517578,79.81999969482422,80.83000183105469,1940200.0,0.02347003924733837,5.47622161671208,0.5,40.05509975375774,30.078135961203976,-2.450265627887319,1.122090603927532,3.722484364542666,2.006239415288462,24.60407169111131,1.9300003051757812,-3.9200847741154377,-0.2794990539550781,-6.913099795945058,6.354101688034902,-3.5962994249500753,3.037301317039919,-4.459999084472656,98.45475245723833,68.51156237380424,3.3168003709949914,1,-2.1949996948242188,0.8400001525878906,4.427499771118164,3.5949974060058594,5.659996032714844,4,0.0652200823045268,1.188120831224553,79.25,1.4180725695911172,78.22000122070312,1.6966242049136764,79.11000061035156,0.0652200823045268
9043,2016-01-25,80.08999633789062,81.01000213623047,79.98999786376953,80.37000274658203,1798500.0,-0.012575567313345082,-3.2499880791544147,-1.0000272479564032,44.00725807978623,31.385468655382127,-1.2549709638798419,1.7896513553413058,4.619116320771383,3.101195659730706,26.31178455217389,1.1200027465820312,-3.965671906849323,-1.01750297546387,-7.346723131143349,5.311717180215609,-4.18211305330361,2.1471071023758697,-3.3493948364257875,74.53261032321547,40.77365574847902,3.1646100778397375,1,-1.1749954223632812,1.8600044250488281,5.357503890991211,4.615001678466797,5.560005187988281,0,0.05943316711051594,5.47622161671208,81.11000061035156,1.188120831224553,79.25,1.4180725695911172,78.22000122070312,0.05943316711051594
9044,2016-01-26,80.88999938964844,81.44999694824219,80.05000305175781,80.08999633789062,1664500.0,0.009988801202870379,-2.1818418269147406,-2.8570883627149124,45.96963842857811,32.855199602682355,-1.8795195518298868,0.623904296899795,3.695078558162052,2.4170045755506777,28.270503554165828,1.399993896484375,-3.6055627260376184,0.03500022888184162,-5.871276096369641,5.941276554133324,-2.918137933743907,2.98813839150759,-4.060609912109385,87.69234896718015,49.673130353214745,2.9531381626257427,1,-1.8400001525878906,1.0600013732910156,4.557500839233398,5.3899993896484375,4.760002136230469,1,0.054024017549211045,-3.2499880791544147,80.08999633789062,5.47622161671208,81.11000061035156,1.188120831224553,79.25,0.054024017549211045
9045,2016-01-27,80.4800033569336,81.83000183105469,79.88999938964844,80.9800033569336,1719700.0,-0.005068562687704947,-1.3095158082124594,-0.6249976158233039,47.639231667307065,35.389263809798955,-1.4652776957209426,0.6522849969415319,4.004666737999557,2.909829623034767,29.810404975037564,1.94000244140625,-3.230499559630914,-0.1114959716796875,-5.54996364575797,5.326971702398595,-2.8307298087188286,2.6077378653594536,-3.4657895805664225,66.74884854543713,23.673199944654698,2.719233837039139,1,-1.2400016784667969,1.4699974060058594,4.924997329711914,5.969997406005859,5.709999084472656,2,0.06759436611707148,-2.1818418269147406,80.88999938964844,-3.2499880791544147,80.08999633789062,5.47622161671208,81.11000061035156,0.06759436611707148
9046,2016-01-28,80.75,81.5199966430664,80.48999786376953,81.0,2015100.0,0.0033548289240117324,-1.675306660325387,0.5,56.883296492614264,38.53603840234251,-1.3418016477530017,-0.10261314629383378,3.6730477428783104,2.7177279129490444,31.60138932767123,1.0399932861328125,-2.974246496077569,0.46300048828125284,-4.116528914514305,5.042529891076811,-1.8267642131165331,2.752765189679039,-3.446838940351583,46.26862272494353,-1.670162260447107,2.28976470139778,1,-1.5099983215332031,1.2000007629394531,4.495000839233398,5.879997253417969,5.339996337890625,3,0.06080499891157132,-1.3095158082124594,80.4800033569336,-2.1818418269147406,80.88999938964844,-3.2499880791544147,80.08999633789062,0.06080499891157132
9047,2016-01-29,83.08999633789062,83.12000274658203,81.16999816894531,81.5199966430664,2836400.0,0.02897828282217496,1.3926252872702423,-6.279998779296875,65.49998974800599,42.94556795172937,-3.396198350373311,-2.8477304494302587,1.2499599580011704,0.4923783099089576,33.2084545078579,2.3700027465820312,-2.7217532685261574,2.967496871948242,-0.8661049741530036,6.801098718049488,1.0506959488976264,4.884297794998858,-5.515224831957838,99.07100998433968,43.946266222999576,1.9168009230506216,1,-3.0799942016601562,-1.1399955749511719,2.1550045013427734,3.81500244140625,2.4000015258789062,4,0.019256302491687416,-1.675306660325387,80.75,-1.3095158082124594,80.4800033569336,-2.1818418269147406,80.88999938964844,0.019256302491687416
9048,2016-02-01,82.97000122070312,83.41999816894531,80.54000091552734,80.72000122070312,2837500.0,-0.0014441584122778517,-1.2068939309788422,1.4331212976776506,64.16772455458435,46.61810323533686,-2.7765066284830624,-3.020421729245669,1.3040659105665355,0.6947537307009384,34.4690398272363,2.8799972534179688,-2.103257958619352,2.935001754760748,-0.5177319799054203,6.387735489426916,1.2086348874276638,4.661368622093832,-4.951611215518398,87.25220668966293,25.879349361344367,1.7263668673330856,2,-2.8100013732910156,-1.0200004577636719,2.2749996185302734,3.93499755859375,2.75,0,0.04579963078770066,1.3926252872702423,83.08999633789062,-1.675306660325387,80.75,-1.3095158082124594,80.4800033569336,0.04579963078770066
9049,2016-02-02,82.16999816894531,82.94999694824219,81.69999694824219,82.7300033569336,3690300.0,-0.009642075930911154,1.5000190736318484,-0.24889119466145834,58.664944258416085,50.33627460718024,-1.6726976929518003,-2.3321114919820047,2.0078600489575535,1.5843386982386392,34.26080676249312,1.2700042724609375,-1.6365751091220773,2.1299987792968693,-1.3354092910742281,5.595406849667967,0.3972947441113206,3.862702814482418,-3.6114473473845266,64.58922288213986,0.9767361820117344,1.7327040351855483,2,-1.5750007629394531,-0.21999740600585938,3.075002670288086,4.7350006103515625,3.029998779296875,1,0.0423512648713773,-1.2068939309788422,82.97000122070312,1.3926252872702423,83.08999633789062,-1.675306660325387,80.75,0.0423512648713773
9050,2016-02-03,82.1500015258789,83.23999786376953,80.80999755859375,83.12000274658203,3047800.0,-0.00024335698566391173,3.0165577946480364,1.7321289900682553,67.85451921481203,54.52685579976243,-1.15842590995355,-2.447025798917977,1.9329779875358497,1.6881639632530892,34.21233495309152,2.4300003051757812,-0.9721690008823742,2.116001892089841,-1.3335290758948446,5.565532860074526,0.39123640809749816,3.8407673760821837,-3.1053059695796605,56.655409188081485,-13.557894005241188,1.7247654839923405,2,-0.5300025939941406,-0.20000076293945312,3.112499237060547,4.754997253417969,5.1199951171875,2,0.04260499007900109,1.5000190736318484,82.16999816894531,-1.2068939309788422,82.97000122070312,1.3926252872702423,83.08999633789062,0.04260499007900109
9051,2016-02-04,82.80000305175781,82.9000015258789,81.55000305175781,82.02999877929688,1822800.0,0.007912373874687573,1.783498505584395,-0.7938178386031147,65.27669264659366,57.32925501007753,-1.3990250545315774,-3.136551406402674,1.1646804601556653,1.120394652956037,33.79924388513459,1.3499984741210938,-0.42430901397702314,2.6890033721923885,-0.9398464137340312,6.317853158118808,0.8745784792291715,4.5034282651556055,-3.3177772341939544,78.47237123397626,7.86485501155353,1.8144248929632116,2,-1.1450042724609375,-0.8500022888183594,2.4624977111816406,4.1049957275390625,4.469993591308594,3,0.0409420201051125,3.0165577946480364,82.1500015258789,1.5000190736318484,82.16999816894531,-1.2068939309788422,82.97000122070312,0.0409420201051125
9052,2016-02-05,81.30999755859375,82.98999786376953,80.94000244140625,82.80000305175781,2248300.0,-0.017995234761436718,1.1925141980547034,-1.9350613320650774,63.14972672679427,59.45619597085621,0.1367099561789047,-1.5254995381836949,2.514702753957451,2.6935847488473,32.68040301889614,2.0499954223632812,0.3203845292673009,1.0724979400634709,-2.537330864103623,4.682326744230565,-0.7324164620200833,2.877412342147025,-1.4339945058917465,26.736020048372527,-45.7324387406687,1.8049144020835504,2,0.345001220703125,0.56500244140625,4.082502365112305,5.595001220703125,6.010002136230469,4,0.058787343780846824,1.783498505584395,82.80000305175781,3.0165577946480364,82.1500015258789,1.5000190736318484,82.16999816894531,0.058787343780846824
9053,2016-02-08,81.25,81.5,78.9800033569336,80.4000015258789,2347000.0,-0.0007378866116741767,2.7333325798120343,-0.5704666714456881,59.09864111077809,60.9149740466562,0.42304611172052375,-1.2856926062184186,2.4517660358136197,2.8192196996071175,31.615223988917286,2.5199966430664062,0.938505134543675,0.8565002441406193,-2.6376595125394857,4.350660000820724,-0.8905796341994261,2.6035801224806647,2.1699981689453125,53.286374886723046,-17.707351822836678,1.7470798783400496,2,-0.049999237060546875,0.24499893188476562,4.142499923706055,5.654998779296875,6.410003662109375,0,0.052184589092548084,1.1925141980547034,81.30999755859375,1.783498505584395,82.80000305175781,3.0165577946480364,82.1500015258789,0.052184589092548084
9054,2016-02-09,80.66999816894531,81.83000183105469,80.3499984741211,80.94999694824219,2247500.0,-0.007138484074519225,-2.2174050055562007,-0.3294109199271167,60.69867948138761,62.36602380377626,1.0823830617176924,-0.5645151847095917,2.9092305084583643,3.4509756488664607,30.382044537465337,1.4800033569335938,1.2106045073865204,0.16849861145018963,-3.2122232943574858,3.549220517257865,-1.5218623414536552,1.8588595643540344,2.661200103759768,39.67129087372798,-32.59365788454902,1.6903609529038404,2,0.5300025939941406,-0.6349983215332031,4.722501754760742,6.2350006103515625,8.169998168945312,1,0.0626007582296173,2.7333325798120343,81.25,1.1925141980547034,81.30999755859375,1.783498505584395,82.80000305175781,0.0626007582296173
9055,2016-02-10,80.83000183105469,82.56999969482422,80.58999633789062,81.81999969482422,1872500.0,0.0019834345573466194,-1.6938658999257825,3.535722070844687,57.4669260756507,62.430871535224746,1.092093002944054,-0.650772341397186,2.6169957110359263,3.3467366169304142,29.254977265741093,1.9800033569335938,1.4773391721537195,0.26050224304199787,-3.0874123541476735,3.608416840231669,-1.4134550555528307,1.9344595416368264,2.4141725433349563,46.13468848816015,-24.345910555585107,1.6739572985948326,2,0.3699989318847656,-0.7950019836425781,3.5999984741210938,5.129997253417969,7.80999755859375,2,0.05406402348377237,-2.2174050055562007,80.66999816894531,2.7333325798120343,81.25,1.1925141980547034,81.30999755859375,0.05406402348377237
9056,2016-02-11,80.20999908447266,80.55000305175781,79.08000183105469,79.37999725341797,2842400.0,-0.007670453204713712,-1.0559562934824362,-0.8383874970137406,45.18200672595374,60.17331786610784,1.8186965746532024,0.20582075796100696,3.10869883256953,4.026171014726785,27.89192201134645,1.75,1.6458290894859005,-0.5030006408691463,-3.4952091649173553,2.4892078831790627,-1.9991049028932508,0.9931036211549582,2.9488918695678734,30.67325218132489,-34.77057768729831,1.496104262024103,2,0.9900016784667969,-0.17499923706054688,4.220001220703125,5.75,8.800003051757812,3,0.08801892082255924,-1.6938658999257825,80.83000183105469,-2.2174050055562007,80.66999816894531,2.7333325798120343,81.25,0.08801892082255924
9057,2016-02-12,81.73999786376953,81.87999725341797,80.56999969482422,81.2699966430664,1518700.0,0.019074913312061792,2.4933268229166665,0.5662652817354537,58.37564356082874,59.529753311246104,0.08611827732821098,-1.1674470910135426,1.4236247375222035,2.5508933641500846,26.145948426828852,1.6699981689453125,1.8576154811373726,0.8894981384277401,-2.0209583660236206,3.7999546428791007,-0.5657301137979402,2.3447263906534204,1.3353153383288543,76.88014825267561,12.066073804893733,1.4552282522256788,2,-0.6299972534179688,-1.7049980163574219,2.5050010681152344,4.034999847412109,6.900001525878906,4,0.06765352243479805,-1.0559562934824362,80.20999908447266,-1.6938658999257825,80.83000183105469,-2.2174050055562007,80.66999816894531,0.06765352243479805
9058,2016-02-16,83.77999877929688,84.0199966430664,82.58999633789062,83.05000305175781,2065400.0,0.02495719315930578,1.3636535599889026,1.5531783650412312,63.029758088261595,60.014732625673375,-2.0415971651390805,-2.894314731982888,-0.7299893700100597,0.5893682838281364,23.637239385185314,2.279998779296875,1.9447786687690183,2.6364990234374943,-0.2109648909535906,5.483962937828579,1.2127670662419519,4.060230980633037,-4.799995422363281,95.1417385462436,31.84926143837,1.4237319571955405,2,-2.279998779296875,-3.4449996948242188,-0.7449989318847656,0.7849998474121094,4.75,1,0.042253532670164295,2.4933268229166665,81.73999786376953,-1.0559562934824362,80.20999908447266,-1.6938658999257825,80.83000183105469,0.042253532670164295
9059,2016-02-17,85.33000183105469,85.44000244140625,83.9000015258789,84.18000030517578,1907800.0,0.01850087221701946,1.2481720118728734,1.5753537760498317,69.82827940669154,60.23403931365999,-3.460078859044174,-4.168141050502896,-2.3247442817866215,-0.8752231300582309,21.857350838640272,1.660003662109375,1.7125587540259772,3.875502014160162,0.6320308026528352,7.118973225667489,2.2537664084065057,5.497237619913818,-6.249198608398444,98.2704308208316,33.95219766614851,1.6217356057536634,2,-3.1199989318847656,-4.284999847412109,-2.6424999237060547,-1.095001220703125,3.4199981689453125,2,0.027305775003589883,1.3636535599889026,83.77999877929688,2.4933268229166665,81.73999786376953,-1.0559562934824362,80.20999908447266,0.027305775003589883
9060,2016-02-18,84.91000366210938,85.69999694824219,84.76000213623047,85.4800033569336,1563100.0,-0.00492204570412258,-1.160900791876036,-0.4956512508873306,66.8013005709102,60.403440194139606,-2.913821769911138,-3.3953268562720496,-2.02525730444259,-0.37474156290092253,19.59984886939554,0.9399948120117188,1.5016942509883222,3.1210037231445256,-0.09773156776991243,6.339739014058964,1.5116360776873137,4.7303713686017375,-5.574832470703129,88.06655787280337,20.578466342597068,1.6093676454572177,2,-2.5700035095214844,-3.735004425048828,-2.357503890991211,-0.8650054931640625,3.3899993896484375,3,0.04628421276979622,1.2481720118728734,85.33000183105469,1.3636535599889026,83.77999877929688,2.4933268229166665,81.73999786376953,0.04628421276979622
9061,2016-02-19,85.55999755859375,85.69000244140625,84.38999938964844,84.81999969482422,2065300.0,0.007655092079267289,1.5999862671946168,-1.2982425613363493,61.55285620485883,60.226010136146776,-3.4991069294877946,-3.7401106812597646,-2.7639365528310975,-0.9511516615912825,17.83013640808392,1.3000030517578125,1.4746365946065794,3.4554977416992188,0.052888246361931124,6.858107237036506,1.754192994030575,5.156802489367863,-5.842936821777343,97.27096560226889,32.3825706073161,1.701304747668647,2,-3.2199974060058594,-4.384998321533203,-3.0449981689453125,-2.079998016357422,3.8700027465820312,4,0.035998152395287475,-1.160900791876036,84.91000366210938,1.2481720118728734,85.33000183105469,1.3636535599889026,83.77999877929688,0.035998152395287475
9062,2016-02-22,86.4000015258789,86.76000213623047,85.94999694824219,85.98999786376953,1618600.0,0.009817718457856506,-2.306106561205742,0.554060602311507,65.03066130937933,60.88512349154691,-3.9573184273090334,-4.388480490169016,-3.6756668738151603,-1.6851153970166308,16.93776505854181,1.2000045776367188,1.344937501364555,4.031001663208002,0.16325596264347553,7.898747363772529,2.0971288129257317,5.9648745134902725,-6.323964616376955,91.36690384231875,28.096722958897402,1.9338728502822637,2,-3.479999542236328,-4.694999694824219,-4.412500381469727,-3.5149993896484375,2.75,0,0.030208339864089107,1.5999862671946168,85.55999755859375,-1.160900791876036,84.91000366210938,1.2481720118728734,85.33000183105469,0.030208339864089107
9063,2016-02-23,84.8499984741211,86.4800033569336,84.69000244140625,86.12000274658203,1863500.0,-0.01793984981925667,-1.2515786645169957,-3.097543729065873,61.019727864267175,60.92079553408909,-2.059535020224672,-2.596720871604134,-2.172714148224941,-0.044513221722922935,15.766873543720738,1.7900009155273438,1.1924094012603916,2.2429985046386776,-1.6200800562838111,6.106077065561166,0.3114592241774261,4.174537785099929,-4.239244346480859,33.21666942320722,-28.652074359865225,1.9315392804612466,2,-1.9299964904785156,-3.1449966430664062,-3.674997329711914,-1.964996337890625,4.8600006103515625,1,0.044667071110004564,-2.306106561205742,86.4000015258789,1.5999862671946168,85.55999755859375,-1.160900791876036,84.91000366210938,0.044667071110004564
9064,2016-02-24,85.26000213623047,85.47000122070312,83.08999633789062,83.91999816894531,1727200.0,0.004832099817119406,1.7045477205044064,-1.0551176845165864,62.390422600969266,61.46785070356893,-1.9556311166931977,-2.806436035000928,-2.642415342556518,-0.380892175903341,14.971090334961815,2.3800048828125,1.193709729812909,2.434502029418951,-1.5130893522157578,6.38209341105366,0.4607063386015966,4.408297720236305,-4.157308167903011,59.12812996975272,-3.2596123760459292,1.973795690817356,2,-2.3400001525878906,-3.4300003051757812,-4.320001602172852,-2.950000762939453,5.000000000000014,2,0.038353232009559646,-1.2515786645169957,84.8499984741211,-2.306106561205742,86.4000015258789,1.5999862671946168,85.55999755859375,0.038353232009559646
9065,2016-02-25,85.91999816894531,86.12000274658203,84.83000183105469,86.11000061035156,1426300.0,0.007740980719895818,11.285330233234033,-0.14179244692177617,62.42035005278613,63.383222184328076,-2.03129381156009,-3.2021613806289793,-3.2870038463267264,-0.9711407727117773,14.271923116210594,1.2900009155273438,1.3123061613257931,2.822498321533203,-1.1936901105061395,6.838686753572546,0.8144041055135318,4.830592537552874,-4.364719547185615,77.11164468281933,16.066223379302777,2.008094216019671,2,-2.2549972534179688,-4.089996337890625,-5.354997634887695,-3.609996795654297,3.7900009155273438,3,0.03293763840043429,1.7045477205044064,85.26000213623047,-1.2515786645169957,84.8499984741211,-2.306106561205742,86.4000015258789,0.03293763840043429
9066,2016-02-26,85.66000366210938,86.56999969482422,85.22000122070312,86.54000091552734,1403000.0,-0.003026006894514932,1.872353031889422,4.63150497911982,69.19684642765274,64.58557805841963,-1.024671292955361,-2.6935614413736744,-3.0552473511363303,-0.6497071749888761,13.457932434067738,1.3499984741210938,1.4762155478934176,2.3170036315918026,-1.6952583291182606,6.329265592301866,0.3108726512367781,4.323134611946827,-3.68834715919202,70.02733688816822,4.450250546578843,2.0061309803550293,2,-0.9850044250488281,-3.3950042724609375,-5.435003280639648,-3.3500022888183594,4.089996337890625,4,0.030819510585851306,11.285330233234033,85.91999816894531,1.7045477205044064,85.26000213623047,-1.2515786645169957,84.8499984741211,0.030819510585851306
9067,2016-02-29,84.69000244140625,86.04000091552734,84.66999816894531,85.41000366210938,1925500.0,-0.011323852197454354,-2.605224060391905,0.8181857589970782,64.05229124826562,64.69919285397563,0.45571816124386544,-1.6838791046804715,-2.1533849275407277,0.35532044779425576,13.720853806480381,1.3700027465820312,1.6898575355202468,1.2670021057128906,-2.78760079771628,5.321605009142061,-0.7602993460017018,3.294303557427483,-2.33527828782384,45.9771425314219,-20.28075995139138,2.0273014517145875,2,0.23499679565429688,-1.8199996948242188,-4.557500839233398,-2.3800010681152344,6.149993896484375,0,0.05596880065092624,1.872353031889422,85.66000366210938,11.285330233234033,85.91999816894531,1.7045477205044064,85.26000213623047,0.05596880065092624
9068,2016-03-01,86.7699966430664,86.7699966430664,85.26000213623047,85.62000274658203,1579900.0,0.024560091412197282,1.6260913409229627,-1.5972110371720425,72.19796005283939,64.96249070354763,-1.29133999164398,-3.6518212066654883,-4.302286631014169,-1.6730453210644498,13.595848616526391,2.0799942016601562,2.1969009292902513,3.15699653625488,-1.1561229885937792,7.470116061103539,1.0004367738305433,5.313556298679217,-4.062850250872145,100.0,29.124141911087833,2.156559762424331,3,-1.8400001525878906,-3.8949966430664062,-6.337495803833008,-4.459995269775391,3.0300064086914062,1,0.027428892184965692,-2.605224060391905,84.69000244140625,1.872353031889422,85.66000366210938,11.285330233234033,85.91999816894531,0.027428892184965692
9069,2016-03-02,85.6500015258789,86.37000274658203,85.01000213623047,86.36000061035156,2059300.0,-0.0129076312149079,2.726011935244505,-0.6173937849958867,66.3945686975576,64.91729827317512,-0.13542023277811666,-2.379756757646504,-3.220823489518608,-0.5267305813329415,13.462700350350461,1.7599945068359375,2.4493904196761775,1.8630012512207088,-2.485642800958516,6.2116453033999335,-0.3113207748689035,4.037323277310321,-2.536570108597431,46.66686042920825,-26.20926029960105,2.174322026089612,3,-0.7200050354003906,-2.7750015258789062,-5.217500686645508,-3.3400001525878906,4.680000305175781,2,0.047402188981479965,1.6260913409229627,86.7699966430664,-2.605224060391905,84.69000244140625,1.872353031889422,85.66000366210938,0.047402188981479965
9070,2016-03-03,85.6500015258789,85.72000122070312,84.8499984741211,84.8499984741211,1700500.0,0.0,-1.1749985694939824,-1.1267663145678641,69.318208911228,65.78011524054946,-0.021694038344307387,-2.2178093895220456,-3.2108259311500262,-0.5236154848956573,12.901784688515017,0.8700027465820312,2.4963615290129866,1.6880012512206974,-2.6649616344270157,6.040964136868411,-0.48848019160315914,3.864482694044554,-2.1709135860189406,46.66686042920825,-30.24443890062775,2.176481442823859,3,-0.7200050354003906,-2.7750015258789062,-5.150001525878906,-3.3400001525878906,4.05999755859375,3,0.05382370727639363,2.726011935244505,85.6500015258789,1.6260913409229627,86.7699966430664,-2.605224060391905,84.69000244140625,0.05382370727639363
9071,2016-03-04,86.19000244140625,86.36000061035156,85.33000183105469,85.91000366210938,1582700.0,0.006304739123258241,2.3226028745816105,0.3499971389879647,66.99774032176373,65.99867957525886,-0.5173339016888434,-2.625425117301461,-3.762072934316464,-1.0592455798131937,12.329961566223544,1.029998779296875,2.3238037097647606,2.058502197265625,-2.3673431698357774,6.484347564367027,-0.1544204862850762,4.271424880816326,-2.381823631225643,72.3812084243109,-4.346735150929021,2.2129226835507025,3,-1.2600059509277344,-3.31500244140625,-5.595001220703125,-3.8800010681152344,3.9199981689453125,4,0.0408399645360189,-1.1749985694939824,85.6500015258789,2.726011935244505,85.6500015258789,1.6260913409229627,86.7699966430664,0.0408399645360189
9072,2016-03-07,86.08999633789062,86.45999908447266,85.4800033569336,85.4800033569336,1400000.0,-0.0011602981863657602,-2.2131377184095657,2.178555858310627,60.35873911698776,65.92523638111669,-0.5206817606952256,-2.2650843600674477,-3.697918210609515,-0.9624313972870624,11.439459820429978,0.9799957275390625,2.222005957018908,1.719496154785162,-2.579240976592999,6.018233286163323,-0.4298724109039256,3.8688647204742495,-1.9856357444214439,64.58328366274864,-9.409973041397649,2.149368565689082,3,-1.1599998474121094,-3.214996337890625,-5.4949951171875,-3.7799949645996094,4.150001525878892,0,0.042513692853980434,2.3226028745816105,86.19000244140625,-1.1749985694939824,85.6500015258789,2.726011935244505,85.6500015258789,0.042513692853980434
9073,2016-03-08,85.48999786376953,86.13999938964844,85.05000305175781,85.5999984741211,1758100.0,-0.006969433147217097,-1.2020345252774354,-0.18033094442985254,50.784295099305645,64.63566665870962,0.20075980323974818,-1.4030859185025406,-3.169529408675885,-0.36084334728937506,9.549760931520549,1.089996337890625,2.1615746743573823,0.9074977874755916,-3.1549825013779724,4.969978076329156,-1.1237423569511975,2.9387379319023808,-1.119073665340622,39.75149981518865,-29.883221661331305,2.0312401444267842,3,0.22999954223632812,-2.6149978637695312,-4.50999641418457,-3.1799964904785156,4.770004272460952,1,0.06258040247756758,-2.2131377184095657,86.08999633789062,2.3226028745816105,86.19000244140625,-1.1749985694939824,85.6500015258789,0.06258040247756758
9074,2016-03-09,85.72000122070312,85.7699966430664,85.02999877929688,85.33000183105469,1636300.0,0.0026904124772597626,2.0204596412556053,-3.5454293244555415,54.045944071400804,63.70517710522237,0.047907276974370916,-1.3021176184058163,-3.4767161489248934,-0.5875841211646247,7.802622443652961,0.7399978637695312,1.9771093699698952,0.8850009918212862,-2.759862881159904,4.529864864802477,-0.9374309446693161,2.7074329283118885,-1.1091697778104646,54.03741719029883,-12.717804390543527,1.8224319364905959,3,-3.814697265625e-06,-2.845001220703125,-4.665000915527344,-3.4099998474121094,4.430000305175781,2,0.047596847561281797,-1.2020345252774354,85.48999786376953,-2.2131377184095657,86.08999633789062,2.3226028745816105,86.19000244140625,0.047596847561281797
9075,2016-03-10,85.19999694824219,86.75,84.36000061035156,86.20999908447266,1528400.0,-0.006066312004850305,1.2870764142643853,-2.589753120231621,48.178135463385104,61.369764775859295,0.5085145552472454,-0.4616047277156099,-3.035403825306929,-0.08056070541044846,6.687818760571779,2.3899993896484375,1.9378620400548243,0.1464969635009794,-2.973633690713797,3.2666276177157556,-1.4135683636064158,1.7065622906083746,1.5699996948242188,35.14629926387497,-26.60260807469244,1.5600653271073914,3,0.3650016784667969,-2.3249969482421875,-3.9274978637695312,-2.889995574951172,5.500000000000014,3,0.06021132707233434,2.0204596412556053,85.72000122070312,-1.2020345252774354,85.48999786376953,-2.2131377184095657,86.08999633789062,0.06021132707233434
9076,2016-03-11,87.2699966430664,87.48999786376953,85.66999816894531,86.30999755859375,1863300.0,0.024295771936256205,1.5999967302630504,-0.9504921326756457,53.91536934920101,60.24344012040766,-1.462933816805716,-2.0823300152609363,-5.196803565122451,-2.163132460491539,5.01231226536868,2.2900009155273438,1.8951992207424837,1.8634967803955078,-0.4399766088518078,4.166970169642823,0.7117600857718429,3.0152334750191727,-2.9099960327148438,92.97120083850288,33.5242470113973,1.1517366946236602,3,-1.3449974060058594,-4.034996032714844,-5.484996795654297,-4.959995269775391,3.470001220703111,4,0.027959236109356578,1.2870764142643853,85.19999694824219,2.0204596412556053,85.72000122070312,-1.2020345252774354,85.48999786376953,0.027959236109356578
9077,2016-03-14,87.2699966430664,87.44000244140625,86.56999969482422,86.80999755859375,1312000.0,0.0,1.1749778273681801,0.47916616996081984,62.656897421327834,59.18332205023972,-1.182865759048866,-1.7357890571176853,-5.275258666853432,-2.185572125253458,4.132337019786918,0.8700027465820312,1.8046560491116992,1.5869968414306612,-0.11153440512553914,3.2855280879868616,0.737731218152561,2.4362624647087614,-2.9099960327148438,92.97120083850288,28.95850166105805,0.8492656232781014,3,-1.3449974060058594,-4.034996032714844,-5.467496871948242,-4.959995269775391,2.850006103515639,0,0.03254273033721722,1.5999967302630504,87.2699966430664,1.2870764142643853,85.19999694824219,2.0204596412556053,85.72000122070312,0.03254273033721722
9078,2016-03-15,87.31999969482422,87.33999633789062,86.41000366210938,86.55000305175781,1194500.0,0.000572969562062875,1.2963067619881885,1.6739090773389946,61.195642619138845,58.60566359708208,-1.2813990523438292,-1.5884254784405272,-5.351238533627438,-2.259867868257288,4.3715327778943305,0.92999267578125,1.6578964764347717,1.4599998474121065,-0.13839179907687083,3.058391493901084,0.6608040241676179,2.259195670656595,-2.8973991394042997,94.56874383005692,28.70146418531047,0.7991958232444916,3,-1.3950004577636719,-4.084999084472656,-5.555000305175781,-5.009998321533203,2.029998779296875,1,0.03344019902829176,1.1749778273681801,87.2699966430664,1.5999967302630504,87.2699966430664,1.2870764142643853,85.19999694824219,0.03344019902829176
9079,2016-03-16,87.66000366210938,87.87999725341797,86.70999908447266,86.98999786376953,1088000.0,0.0038937696801815136,1.1081181395157023,0.8701411939559078,59.79732284005774,57.54778736695205,-1.4598153548771222,-1.8392191468551857,-5.62837348567227,-2.6229130394755487,4.617131720620398,1.1699981689453125,1.6545699888306018,1.6835037231445256,-0.08304126773956,3.450048714028611,0.8002312277024828,2.5667762185865683,-3.1760551605224663,93.75017610480025,28.09466406766292,0.8832724954420456,3,-1.5400047302246094,-4.180004119873047,-6.312503814697266,-5.350002288818359,1.9899978637695312,2,0.02966003154805863,1.2963067619881885,87.31999969482422,1.1749778273681801,87.2699966430664,1.5999967302630504,87.2699966430664,0.02966003154805863
9080,2016-03-17,88.83999633789062,89.08999633789062,87.62000274658203,87.76000213623047,1481800.0,0.013461015588472902,-1.1617664383446373,1.6119176943486033,66.22444737509984,57.461865928433845,-2.3911787745322926,-2.856125573522334,-6.736936791160161,-3.8550857390466007,4.981285776248749,1.4699935913085938,1.3612745700793596,2.666996765136716,0.5587078146310915,4.77528571564234,1.6128522898839037,3.721141240389528,-4.220205886230474,92.69005456581583,26.44793577925732,1.0541444752528135,3,-2.1149978637695312,-4.754997253417969,-8.222496032714844,-6.529994964599609,0.7400054931640625,3,0.014745669090370672,1.1081181395157023,87.66000366210938,1.2963067619881885,87.31999969482422,1.1749778273681801,87.2699966430664,0.014745669090370672
9081,2016-03-18,88.63999938964844,89.23999786376953,88.0199966430664,89.23999786376953,3207900.0,-0.002251203922628786,3.066681077781875,-0.5555571253982494,71.87152537217594,58.74106440123253,-2.0194710904921607,-2.5439828699399527,-6.433801612534793,-3.7223738754523197,5.585807762127704,1.220001220703125,1.224081655175496,2.312999725341797,-0.04224914887593911,4.668248599559533,1.135375288232936,3.4906241624506578,-3.7519965848144636,78.79859705121949,9.580290609684837,1.1776244371088673,3,-1.8400001525878906,-4.479999542236328,-8.022499084472656,-6.329998016357422,1.1500015258789062,4,0.02324004481925046,-1.1617664383446373,88.83999633789062,1.1081181395157023,87.66000366210938,1.2963067619881885,87.31999969482422,0.02324004481925046
9082,2016-03-21,89.01000213623047,89.33000183105469,88.13999938964844,88.20999908447266,1575200.0,0.004174218740182534,-1.5319135121096032,-1.3333418104599266,65.30056866031302,60.3539836857889,-2.1587250712238415,-2.854791908672027,-6.614290025060086,-4.1514870770030825,5.737595078807306,1.19000244140625,1.062796572427743,2.552502441406247,-0.09132870281166561,5.19633358562416,1.2305868692972979,3.8744180135151964,-3.7738397266816435,89.04109946959998,22.73676732227547,1.3219155721089555,3,-2.1650009155273438,-4.060001373291016,-8.392501831054688,-6.700000762939453,1.1100006103515767,0,0.019435969958648824,3.066681077781875,88.63999938964844,-1.1617664383446373,88.83999633789062,1.1081181395157023,87.66000366210938,0.019435969958648824
9083,2016-03-22,88.63999938964844,89.01000213623047,88.41000366210938,88.79000091552734,1215600.0,-0.004156867067767744,1.033879456376967,-0.18750119208834806,72.75487867896811,62.43275419774082,-1.4470807158716212,-2.304443459523469,-6.034210335728886,-3.846859226534505,6.557422949524316,0.5999984741210938,0.9176705156472025,1.9929996490478459,-0.7083759931900033,4.694375291285695,0.6423118279289213,3.3436874701667705,-2.994453037949029,73.66405656229162,4.674305501015624,1.3506878211189213,3,-1.7949981689453125,-2.6800003051757812,-8.067499160766602,-6.329998016357422,0.45999908447265625,1,0.016696788889040137,-1.5319135121096032,89.01000213623047,3.066681077781875,88.63999938964844,-1.1617664383446373,88.83999633789062,0.016696788889040137
9084,2016-03-23,88.52999877929688,88.79000091552734,88.20999908447266,88.55999755859375,1189100.0,-0.0012409816235220417,1.3673278734468908,0.19998982757743758,71.55681544332046,65.03038530662252,-1.0019274155836797,-2.041574607978518,-5.723330235284337,-3.764896388665136,6.941274326708388,0.5800018310546875,0.9160613631666479,1.719499206542963,-1.0239167714777153,4.4629151845636414,0.347791217532631,3.091207195553295,-2.516006879661944,53.21617075575663,-17.829041558640164,1.3717079890103365,3,-1.029998779296875,-2.3199996948242188,-7.612499237060547,-6.219997406005859,-0.089996337890625,2,0.009262393608165054,1.033879456376967,88.63999938964844,-1.5319135121096032,89.01000213623047,3.066681077781875,88.63999938964844,0.009262393608165054
9085,2016-03-24,88.75,88.7699966430664,87.7699966430664,88.2300033569336,1035400.0,0.0024850471448845113,2.571492799629423,-17.333926754832145,70.12571675343682,66.83153501820428,-0.7436014622451097,-2.1488616914004837,-5.766702207302515,-4.019125898685729,7.53100719813505,1.0,1.1144382859140478,1.7980003356933594,-1.042247873404449,4.638248544791168,0.37787623114445523,3.2181244402422635,-2.4044071072230935,62.820519090540074,-7.722926097345805,1.4201241045489021,3,-0.8799972534179688,-2.5400009155273438,-7.12249755859375,-6.474998474121094,0.6800003051757812,3,0.010140862263424255,1.3673278734468908,88.52999877929688,1.033879456376967,88.63999938964844,-1.5319135121096032,89.01000213623047,0.010140862263424255
9086,2016-03-28,88.30000305175781,88.95999908447266,88.2300033569336,88.80000305175781,1325100.0,-0.005070388149207794,-1.2812388241184465,-0.9615446689261558,66.46799182257071,67.25498995167571,-0.1476612241408901,-1.571514045774535,-5.0729963723958775,-3.584446404811004,8.41575833954518,0.7299957275390625,1.2666162388237865,1.21600341796875,-1.6167997909845013,4.048806626922001,-0.20039818650786856,2.6324050224453686,-1.6559692651531321,33.974656800653385,-35.78094613699394,1.4164016044766248,3,-0.43000030517578125,-2.0900039672851562,-6.542503356933594,-6.2050018310546875,0.5099945068359375,0,0.01449602191459265,2.571492799629423,88.75,1.3673278734468908,88.52999877929688,1.033879456376967,88.63999938964844,0.01449602191459265
9087,2016-03-29,89.43000030517578,89.45999908447266,88.25,88.41999816894531,1711500.0,0.012797250445796715,1.261681176780965,-2.0200042724609375,77.20994096707771,69.03435643478004,-1.049395420195367,-2.4540135660236615,-5.994321942038624,-4.723345739515807,9.193106816196895,1.2099990844726562,1.5851695116328983,2.1090007781982365,-0.6731526552224665,4.8911542116189395,0.7179240614878779,3.500077494908595,-2.5173697141261044,98.22492686626458,23.654748909317902,1.3910767167103542,3,-1.345001220703125,-3.1550025939941406,-7.6725006103515625,-7.334999084472656,-1.0400009155273438,1,0.004025501611574223,-1.2812388241184465,88.30000305175781,2.571492799629423,88.75,1.3673278734468908,88.52999877929688,0.004025501611574223
9088,2016-03-30,89.1500015258789,89.77999877929688,89.05999755859375,89.70999908447266,1506800.0,-0.003130926739812079,1.0571553133514986,-0.5544518556007947,73.52537636771794,70.55969571563118,-0.5392163376074421,-2.093925223213674,-5.470108165427263,-4.449816225477662,10.319016585874733,0.720001220703125,1.689771145179634,1.7100017547607393,-1.1746296519767156,4.594633161498194,0.26768605139201895,3.1523174581294597,-1.9316867156184685,68.65688637528231,-8.15898577979992,1.4423157033687248,3,-0.4500007629394531,-2.7150039672851562,-6.837499618530273,-7.1399993896484375,-2.7000045776367188,2,0.010880551924854043,1.261681176780965,89.43000030517578,-1.2812388241184465,88.30000305175781,2.571492799629423,88.75,0.010880551924854043
9089,2016-03-31,89.70999908447266,90.0,89.06999969482422,89.06999969482422,1482400.0,0.006281520459999079,-1.9062537252938512,-1.1428610354223434,80.76402253639577,72.17520406688627,-0.8692526050104874,-2.4603035081185,-5.812711526753901,-5.01676474409166,11.55686749196851,0.9300003051757812,1.724590025982991,2.0669994354248047,-0.8583828187296376,4.992381689579247,0.6043083083475835,3.529690562502026,-2.1330485185471133,86.99549421638025,4.705927946384421,1.4626911270772223,3,-0.8250007629394531,-3.1650009155273438,-7.397497177124023,-7.759998321533203,-2.8600006103515625,3,-0.006799694756179586,1.0571553133514986,89.1500015258789,1.261681176780965,89.43000030517578,-1.2812388241184465,88.30000305175781,-0.006799694756179586
9090,2016-04-01,90.26000213623048,90.37000274658205,88.73999786376953,88.73999786376953,1626500.0,0.006130900204780243,-1.1447372383677343,2.375008940705265,75.73155550419688,72.60409630377748,-1.3372736221206765,-2.7902882238506237,-6.105755370215107,-5.570910493667668,12.856522119657784,1.6300048828125142,1.805425049646189,2.386502456665056,-0.6034419733403809,5.376446886670493,0.8915302416623376,3.8814746716677746,-2.2953636608530275,94.85978309696468,13.34629425434018,1.4949722150027158,4,-1.1900024414062642,-2.895000457763686,-7.88500022888185,-8.31000137329103,-3.099998474121108,4,-0.020163966892857932,-1.9062537252938512,89.70999908447266,1.0571553133514986,89.1500015258789,1.261681176780965,89.43000030517578,-0.020163966892857932
9091,2016-04-04,89.70999908447266,90.4000015258789,89.47000122070312,90.08000183105469,1179100.0,-0.006093541311108064,-1.1882399404008581,-0.24342217537519223,69.18240728966975,73.03541170703934,-0.6923360087672137,-2.0691405655380635,-5.333091270822436,-5.038668987342831,14.177260183738566,0.9300003051757812,1.8821240382936253,1.6604995727539062,-1.3265935343160606,4.647592679823873,0.1669530192189228,3.1540461262888897,-1.3123950402783748,67.90688596724685,-11.65507469549695,1.4935465535349857,4,-0.625,-2.329998016357422,-6.962497711181641,-7.759998321533203,-1.2099990844726562,0,-0.003121154633311529,-1.1447372383677343,90.26000213623048,-1.9062537252938512,89.70999908447266,1.0571553133514986,89.1500015258789,-0.003121154633311529
9092,2016-04-05,89.75,90.69000244140624,89.4000015258789,90.69000244140624,1783700.0,0.00044589138262818295,1.744675670411065,2.5405282800997617,69.13386526846455,72.63307688365006,-0.68875982356424,-1.9192870285889256,-5.205338089044105,-5.082487822224152,15.578470026247881,1.2900009155273295,1.7885376050212471,1.517500305175787,-1.412030382081639,4.447030992433213,0.05273496154707402,2.9822656488045,-1.0100021362304688,51.79485975640807,-24.800228510736844,1.46476534362871,4,-0.5200004577636719,-2.2249984741210938,-6.280000686645508,-7.799999237060547,-3.0800018310546875,1,-0.010473564806754876,-1.1882399404008581,89.70999908447266,-1.1447372383677343,90.26000213623048,-1.9062537252938512,89.70999908447266,-0.010473564806754876
9093,2016-04-06,90.83999633789062,90.94000244140624,89.33999633789062,89.69000244140625,1886300.0,0.012144805993210328,1.3703686958880863,-1.2233945847672414,72.39434349512676,72.72613555607299,-1.6023751903050254,-2.7277788384427453,-6.078572933608655,-6.173036239629667,17.361686552929314,1.6000061035156108,1.689748778464292,2.3399967193603572,-0.511108735412904,5.1911021741336185,0.9144439919737266,3.765549446746988,-1.7099975585937557,95.45427748050234,20.160498201945828,1.4255527273866302,4,-1.4849967956542969,-3.1899948120117188,-6.942495346069336,-8.889995574951172,-4.299995422363281,2,-0.026970465070574434,1.744675670411065,89.75,-1.1882399404008581,89.70999908447266,-1.1447372383677343,90.26000213623048,-0.026970465070574434
9094,2016-04-07,89.80000305175781,90.4499969482422,89.41000366210938,90.06999969482422,1655300.0,-0.011448627565598168,1.0194217906268468,-0.23478093570044847,56.896608423037264,71.25623463047305,-0.40597971823261503,-1.4402943682301412,-4.855224249831082,-5.143320645862502,19.236126206731647,1.42999267578125,1.6460638871851359,1.0960033416748018,-1.4890186201597118,3.6810253035093154,-0.19650763924245496,2.3885143225920586,1.1399993896484233,48.18195374515825,-23.882253033809704,1.29251098091726,4,-0.21500015258789062,-2.1500015258789062,-5.897504806518555,-7.850002288818359,-4.040000915527344,3,-0.03730518919453474,1.3703686958880863,90.83999633789062,1.744675670411065,89.75,-1.1882399404008581,89.70999908447266,-0.03730518919453474
9095,2016-04-08,90.33000183105469,90.68000030517578,89.94000244140625,90.31999969482422,1086700.0,0.005901990660194034,1.084503712618605,-0.037045409590550735,61.59124827056428,70.71437423580565,-0.7691723836037738,-1.6509030574806332,-5.17871118850654,-5.66529109348663,20.70684410175354,0.8799972534179688,1.599475287360221,1.3695018768310518,-0.7226442445414278,3.4616479982035315,0.323428816144812,2.4155749375172917,0.6100006103515483,61.87510728795187,-8.95153247790956,1.0460730606862367,4,-0.7350006103515625,-2.6800003051757812,-6.42750358581543,-8.380001068115234,-3.6300048828125,4,-0.038525443223640043,1.0194217906268468,89.80000305175781,1.3703686958880863,90.83999633789062,1.744675670411065,89.75,-0.038525443223640043
9096,2016-04-11,89.70999908447266,90.98999786376952,89.69000244140625,90.9499969482422,1561600.0,-0.006863752175513382,-1.031256891834681,-123.97330282227449,54.641893710499616,68.2068134295192,0.08031810725486821,-0.8840547254110618,-4.363847391070465,-5.022102260979665,21.92378075617558,1.299995422363267,1.5581384927470197,0.6274990081787166,-1.3298017660124088,2.584799782369842,-0.3511513789168532,1.6061493952742865,-0.29999542236328125,22.42438814624399,-44.19397401837829,0.9786503870955652,4,0.154998779296875,-2.0349998474121094,-5.807500839233398,-7.759998321533203,-4.3600006103515625,0,-0.02842487402058891,1.084503712618605,90.33000183105469,1.0194217906268468,89.80000305175781,1.3703686958880863,90.83999633789062,-0.02842487402058891
9097,2016-04-12,90.11000061035156,90.16000366210938,89.41000366210938,89.93000030517578,1503800.0,0.004458828781195967,4.3570202446799815,-0.1451617865119439,59.70939736790648,66.67170465176237,-0.23812266921201797,-1.1176854143914312,-4.635758817982861,-5.419827928144045,23.072958441922843,0.75,1.535345404068039,0.8855003356933651,-0.9246861942940114,2.6956868656807416,-0.019592929300330297,1.7905936006870604,0.8799972534179545,46.66688244732295,-18.272887628458946,0.9050932649936884,4,-0.24500274658203125,-2.4350013732910156,-6.207502365112305,-8.15999984741211,-4.510002136230469,1,-0.017867058034029215,-1.031256891834681,89.70999908447266,1.084503712618605,90.33000183105469,1.0194217906268468,89.80000305175781,-0.017867058034029215
9098,2016-04-13,90.23999786376952,90.54000091552734,89.69999694824219,90.54000091552734,1663500.0,0.0014426506773657088,4.5999694827323125,-1.666680795151183,61.26483286173074,64.50512802124403,-0.22042394377700703,-1.0727054413453487,-4.629646059508744,-5.536711030353459,24.48866504306692,0.8400039672851562,1.5805288552992494,0.869497680664054,-0.7554703985672546,2.4944657598953626,0.05701364104839968,1.6819817202797083,0.75,52.53147136793572,-13.31742175374356,0.8124840396156559,4,-0.3749999999999858,-2.56499862670897,-6.337499618530259,-8.289997100830064,-5.0999984741210795,2,-0.03956116776746432,4.3570202446799815,90.11000061035156,-1.031256891834681,89.70999908447266,1.084503712618605,90.33000183105469,-0.03956116776746432
9099,2016-04-14,90.26000213623048,90.6500015258789,89.95999908447266,90.52999877929688,1802500.0,0.00022167855645527368,1.705880592995946,0.8999796551547852,60.21653464048378,62.7812368141648,-0.17232776331977107,-0.9359223200683999,-4.484711139828136,-5.553091660750454,25.69433539338832,0.69000244140625,1.440183099418931,0.7595020294189538,-0.6965121225492794,2.215516181387187,0.03149495343484432,1.4875091054030634,0.6983958435058355,53.797569208038354,-11.920740918785057,0.7280070759841143,4,-0.09500503540040484,-2.585002899169936,-5.962503433227553,-8.31000137329103,-4.790000915527358,3,-0.041214282435851235,4.5999694827323125,90.23999786376952,4.3570202446799815,90.11000061035156,-1.031256891834681,89.70999908447266,-0.041214282435851235
9100,2016-04-15,90.1500015258789,90.83000183105469,89.75,90.83000183105469,1750800.0,-0.0012187082622217016,2.176474548126872,2.5185509621635167,63.120565073366585,62.10769879013111,-0.08892285254030696,-0.7618055092871288,-4.207004214997383,-5.4383138724828655,26.21632844833884,1.0800018310546875,1.3502177086015763,0.5840011596679631,-0.8647495134410264,2.0327518327769525,-0.14037417688652454,1.3083764962224507,0.7774285675048702,46.835479712013864,-21.95228850121933,0.724375336554492,4,0.014995574951171875,-2.4750022888183594,-5.852502822875977,-8.200000762939453,-4.900001525878906,4,-0.04869660915522256,1.705880592995946,90.26000213623048,4.5999694827323125,90.23999786376952,4.3570202446799815,90.11000061035156,-0.04869660915522256
9101,2016-04-18,90.6999969482422,90.76000213623048,89.70999908447266,89.95999908447266,1301000.0,0.00610089199172581,1.4418441666740118,-1.0882316642170546,59.81451237272047,61.07221513504843,-0.5405650567889353,-1.2116816571116402,-4.600399285019208,-5.994655879740506,26.67047988455219,1.0500030517578267,1.164318511177541,1.0309967041015824,-0.43338488826924504,2.49537829647241,0.2988059079161616,1.7631875002870032,0.19708461651609355,90.84471475698835,24.71558124504766,0.7321907961854165,4,-0.5349998474121236,-2.36999893188478,-6.4799976348877095,-8.749996185302749,-3.2399978637695455,0,-0.04410143478045103,2.176474548126872,90.1500015258789,1.705880592995946,90.26000213623048,4.5999694827323125,90.23999786376952,-0.04410143478045103
9102,2016-04-19,90.73999786376952,91.0,90.2699966430664,91.0,1910600.0,0.0004410244418215914,4.615364300595675,-0.35135525244091026,62.76081403123747,60.001822972394066,-0.4753552459425805,-1.1757095180025345,-4.432071594519371,-6.041793198514185,27.167357894844972,0.7300033569335938,1.0280204399554123,0.9844978332519361,-0.5198171542361365,2.4888128207400086,0.23234033950789978,1.7366553269959724,-1.329994201660142,79.99988262497396,13.604298228256653,0.7521574937440387,4,-0.5349960327148295,-2.0349960327148295,-6.159997940063462,-8.669998168945298,-3.220001220703111,1,-0.05940047957396455,1.4418441666740118,90.6999969482422,2.176474548126872,90.1500015258789,1.705880592995946,90.26000213623048,-0.05940047957396455
9103,2016-04-20,90.12000274658205,90.79000091552734,90.0999984741211,90.68000030517578,1898900.0,-0.0068326551882698094,-1.2999847413661563,2.153819067460727,53.25917408380467,59.59766360136822,0.03550172020911191,-0.4628834694702846,-3.604722787614577,-5.422393210672098,27.59819188905044,0.69000244140625,0.9495107319061731,0.29050254821778765,-1.1257993127027817,1.706804409138357,-0.4176483822424899,0.9986534786780652,-0.6781991577148574,31.78320706398743,-30.684466525630274,0.7081509304602827,4,0.08499908447264204,-1.415000915527358,-5.540002822875991,-8.050003051757827,-2.420005798339858,2,-0.050155394304316925,4.615364300595675,90.73999786376952,1.4418441666740118,90.6999969482422,2.176474548126872,90.1500015258789,-0.050155394304316925
9104,2016-04-21,89.3499984741211,90.70999908447266,89.2300033569336,90.62000274658205,1538900.0,-0.008544210485947334,1.0413777137024214,2.267874659400628,43.01071866378826,57.53316031172645,0.8213317443672281,0.39179023944922164,-2.613339105192182,-4.652677575182594,27.799818379060802,1.4799957275390625,0.8485910738078672,-0.5205017089843693,-1.8211634884232382,0.7801600704544995,-1.1708325987038108,0.1298291807350722,1.6500015258789062,6.779398009457019,-49.459725063423924,0.6503308897194354,4,0.7650032043457031,-0.4949989318847656,-4.769998550415039,-7.279998779296875,-1.30999755859375,3,-0.04711806554414233,-1.2999847413661563,90.12000274658205,4.615364300595675,90.73999786376952,1.4418441666740118,90.6999969482422,-0.04711806554414233
9105,2016-04-22,89.6500015258789,89.80999755859375,88.88999938964844,89.11000061035156,1413800.0,0.003357616753006498,1.139548087756496,-0.4251961408609725,49.520785852701366,56.964148327526644,0.4634651080123291,0.17146107727806736,-2.689070506884974,-4.955698473251971,28.25566071145219,0.9199981689453125,0.6177991424892042,-0.26549873352050213,-1.460952746945182,0.9299552799041777,-0.8632257402328349,0.3322282731918307,1.3145985412597696,36.01904817003059,-17.96987856983627,0.5977270067123388,4,0.2949981689453125,-0.3400001525878906,-4.850002288818359,-7.385002136230469,-1.8100051879882812,4,-0.04662576948165653,1.0413777137024214,89.3499984741211,-1.2999847413661563,90.12000274658205,4.615364300595675,90.73999786376952,-0.04662576948165653
9106,2016-04-25,89.58000183105469,89.62999725341797,89.0,89.54000091552734,1143200.0,-0.000780810860376957,8.000490489944957,0.07407564390567824,48.64866176153083,55.73517770459601,0.5733827956012902,0.36076866717826306,-2.371000969348515,-4.8822884284981996,28.614607897599324,0.6500015258789062,0.5929565707853897,-0.399498367309576,-1.3408391848657004,0.5418424502465484,-0.8701687760876382,0.07117204146848621,1.3016142089843754,32.701528047960316,-20.67410825488698,0.4706704087780606,4,0.36499786376953125,-0.19500350952148438,-4.1750030517578125,-6.710002899169922,-1.4599990844726562,0,-0.04833670174757243,1.139548087756496,89.6500015258789,1.0413777137024214,89.3499984741211,-1.2999847413661563,90.12000274658205,-0.04833670174757243
9107,2016-04-26,89.79000091552734,90.33000183105469,89.31999969482422,89.81999969482422,1631900.0,0.0023442630071464077,-1.0824760106968696,-0.7499523173755483,40.29578380451812,53.40528336490572,0.35002729469823635,0.18880279666399247,-2.374699320558065,-5.1083786263110085,28.91754162361372,1.0100021362304688,0.48491511600799697,-0.20749931335448935,-1.1178563126044168,0.7028576858954381,-0.662677812979453,0.24767918627047436,1.011950458496088,47.36846332071138,-0.6562315548792697,0.455178499624963,4,0.154998779296875,-0.4050025939941406,-4.310001373291016,-6.845001220703125,-1.7000045776367188,1,-0.025949457704613543,8.000490489944957,89.58000183105469,1.139548087756496,89.6500015258789,1.0413777137024214,89.3499984741211,-0.025949457704613543
9108,2016-04-27,90.12000274658205,90.4499969482422,89.61000061035156,89.7300033569336,2406500.0,0.0036752625870353217,-1.6666343731835367,-13.000508646999457,53.40424875697819,52.648362711182884,0.0013568234464713669,-0.06830498747883951,-2.556077682580849,-5.442337437104015,29.078924213235513,0.8399963378906392,0.4906756209358605,0.07400245666505612,-0.7450174403670786,0.8930223536971909,-0.33550749185101836,0.4835124051811306,0.6054705480663927,67.5826133615042,18.769071511220098,0.4095099485160701,4,-0.1750030517578267,-0.7350044250488423,-4.222501754760756,-7.130001068115249,-2.790000915527358,2,-0.028850488507272565,-1.0824760106968696,89.79000091552734,8.000490489944957,89.58000183105469,1.139548087756496,89.6500015258789,-0.028850488507272565
9109,2016-04-28,89.0999984741211,90.88999938964844,87.4000015258789,87.83999633789062,2953700.0,-0.011318289407172055,-2.2616928051680434,3.2307797644664107,38.15027967042262,49.873886555300224,0.938168787750385,0.9524911170970825,-1.4462070619638325,-4.405915771749676,28.778888977297047,3.4899978637695312,0.3925826100669525,-0.9155017852783232,-1.8273751777987002,-0.0036283927579461306,-1.3714384815385188,-0.45956508901812754,-0.20999908447265625,48.71054409202498,1.4852064711973938,0.4559366962601912,4,0.10000228881835938,0.10000228881835938,-2.697498321533203,-6.109996795654297,-1.4099960327148438,3,-0.015712699773900995,-1.6666343731835367,90.12000274658205,-1.0824760106968696,89.79000091552734,8.000490489944957,89.58000183105469,-0.015712699773900995
9110,2016-04-29,88.44000244140625,88.88999938964844,87.7699966430664,88.4000015258789,2293000.0,-0.007407363008053669,1.3829977192854301,0.031746704531004956,37.85854849038747,47.43433501281878,1.4864039324733653,1.5485407465908025,-0.6886211753999589,-3.7678222017499934,28.237280602761057,1.3300018310546875,0.2452958329046595,-1.4844978332519503,-2.6275758027991998,-0.3414198637047008,-2.056036818025575,-0.9129588484783255,2.4499969482421875,29.79947140724159,-19.713582400398174,0.5715389847736281,4,0.7599983215332031,0.7599983215332031,-1.5850028991699219,-5.450000762939453,-1.5699996948242188,4,-0.00452285747214809,-2.2616928051680434,89.0999984741211,-1.6666343731835367,90.12000274658205,-1.0824760106968696,89.79000091552734,-0.00452285747214809
9111,2016-05-02,89.43000030517578,89.5999984741211,88.20999908447266,88.23999786376953,2228300.0,0.011194005387159756,-1.2239990234375,29.74938012588213,44.15807267326398,45.36736375082172,0.3322518006185504,0.5654831451564633,-1.5884676842175338,-4.760935334404138,27.39792786116228,1.3899993896484375,0.12303283192291303,-0.4805000305175753,-1.6413598665295126,0.680359805494362,-1.060929948523551,0.09992988748840048,1.4599990844726562,58.16618973813016,7.950534393916847,0.5804299180059712,5,-0.2849998474121094,-0.22999954223632812,-2.3899993896484375,-6.439998626708984,-2.2099990844726562,0,-0.01777931300301172,1.3829977192854301,88.44000244140625,-2.2616928051680434,89.0999984741211,-1.6666343731835367,90.12000274658205,-0.01777931300301172
9112,2016-05-03,88.80999755859375,89.48999786376953,87.8499984741211,89.19000244140625,3258700.0,-0.006932827289123367,2.3469521214480342,-0.31933117915576753,38.668786612902444,43.74620958738814,0.7260447442079823,1.171516751857979,-0.910739324741229,-4.1432139871056535,26.449054604777732,1.6399993896484375,-0.036523049102783034,-1.0535026550292912,-2.313598280453718,0.20659297039513547,-1.6835504677415116,-0.42345484231707076,2.017601776123044,40.40105718551682,-9.128332929486227,0.6300478127122141,5,0.3350028991699219,0.3900032043457031,-1.7699966430664062,-5.819995880126953,-1.1800003051757812,1,-0.007769337135230536,-1.2239990234375,89.43000030517578,1.3829977192854301,88.44000244140625,-2.2616928051680434,89.0999984741211,-0.007769337135230536
9113,2016-05-04,88.38999938964844,88.73999786376953,87.87000274658203,88.31999969482422,1192800.0,-0.00472917667482442,1.2597374287837504,-0.18420735624799228,36.065551402910465,42.9745243361795,0.977644519585013,1.474135951806744,-0.3867369051452272,-3.706087609918413,25.293424011566263,0.9399948120117188,-0.22569237683727295,-1.3510009765625028,-2.6855444959956003,-0.016457457129405384,-2.0182727362790587,-0.683729216845947,2.376447891235344,28.366718330888574,-19.77087023718741,0.6672717597165492,5,0.7550010681152344,0.8100013732910156,-1.210000991821289,-5.334999084472656,-1.3000030517578125,2,-0.0033940836500666594,2.3469521214480342,88.80999755859375,-1.2239990234375,89.43000030517578,1.3829977192854301,88.44000244140625,-0.0033940836500666594
9114,2016-05-05,86.44999694824219,87.91000366210938,86.27999877929688,86.66999816894531,5092700.0,-0.021948211956130503,-4.821471389645777,-3.1428882833787464,28.33721205515677,40.6207939142301,2.752473168869429,3.3205420321787074,1.623653465683958,-1.768207370830595,24.535547732485636,2.1100006103515625,-0.5066938942861867,-3.1235031127929744,-5.10902309296992,-1.1379831326160286,-4.116263102881447,-2.1307431227045015,4.256521319885252,5.120427246133023,-41.39807085582488,0.9927599900884714,5,2.1350021362304688,2.19000244140625,1.117502212524414,-3.234996795654297,0.7100067138671875,3,0.01017935123050795,1.2597374287837504,88.38999938964844,2.3469521214480342,88.80999755859375,-1.2239990234375,89.43000030517578,0.01017935123050795
9115,2016-05-06,86.8499984741211,87.12000274658203,86.08999633789062,86.13999938964844,4489300.0,0.0046269698091301326,-1.5432094114101103,-3.227250658898599,27.05604735858566,38.22161453612508,2.138397764383626,2.7894777845667136,1.2788622685035733,-2.1340166717621543,23.633943988239132,1.0300064086914062,-0.6816292903639436,-2.549501419067383,-4.842076177449201,-0.2569266606855649,-3.6957887982582918,-1.4032140398764739,3.67945901445313,21.65246933572141,-18.46348854899396,1.146287379190912,5,1.6399993896484375,1.6949996948242188,0.8649997711181641,-3.5249977111816406,0.6399993896484375,4,0.009671893863480552,-4.821471389645777,86.44999694824219,1.2597374287837504,88.38999938964844,2.3469521214480342,88.80999755859375,0.009671893863480552
9116,2016-05-09,87.16000366210938,87.69000244140625,86.7699966430664,87.1500015258789,3340900.0,0.0035694322790420507,-1.389588514470855,0.014087533983086363,29.330314469841582,37.003229054494355,1.619302689309123,2.401778593838344,1.0371896963579559,-2.4279580688141778,22.270260597700297,0.9200057983398438,-0.7233686494329987,-2.1119964599609347,-4.606593997237283,0.3826010773154138,-3.359295228599109,-0.8646976913227604,3.1030861574238315,31.47078952978267,-3.4514028624692017,1.2472987686381762,5,1.3299942016601562,1.3849945068359375,1.0574970245361328,-3.5250015258789062,0.4499969482421875,0,-0.0033272246826834273,-1.5432094114101103,86.8499984741211,-4.821471389645777,86.44999694824219,1.2597374287837504,88.38999938964844,-0.0033272246826834273
9117,2016-05-10,88.5,88.52999877929688,87.16000366210938,87.43000030517578,4131800.0,0.015373982120117313,1.4247760125851556,106.9771167048055,41.36460242204482,35.66549057283508,0.08613416666241847,0.985508142780759,-0.18622345783859373,-3.757826982899573,20.93073945397833,1.3699951171875,-0.8170504509329248,-0.6915000915527401,-3.1761249989012867,1.7931248157958066,-1.9338125452270134,0.5508123621215333,1.5127042106346522,90.94348205365908,53.326449600606956,1.2423124536742745,5,-0.01000213623046875,0.0449981689453125,-0.2674999237060547,-4.849998474121094,-0.470001220703125,1,-0.014463263042902574,-1.389588514470855,87.16000366210938,-1.5432094114101103,86.8499984741211,-4.821471389645777,86.44999694824219,-0.014463263042902574
9118,2016-05-11,86.66999816894531,88.48999786376953,86.66000366210938,88.19000244140625,1954800.0,-0.020677986791578395,-1.376626207579886,-1.4205651457785193,37.16476187761853,35.55598859585685,1.5369102168667723,2.6713002287038847,1.6744457794851257,-1.9398922341538167,19.40182427922969,1.839996337890625,-0.955913920779409,-2.3430019378662053,-5.016255185358986,0.33025130962657556,-3.6796285616125886,-1.006375314119822,3.107343569324698,23.7705430622608,-17.014122461034624,1.3366266237463873,5,1.1749992370605469,1.875,1.7075023651123047,-2.4399986267089844,0.94000244140625,2,0.011076486728444745,1.4247760125851556,88.5,-1.389588514470855,87.16000366210938,-1.5432094114101103,86.8499984741211,0.011076486728444745
9119,2016-05-12,86.54000091552734,87.30999755859375,86.11000061035156,87.30999755859375,1692600.0,-0.0014999106514871352,2.116888778796136,0.506575314962606,34.85881540141598,35.22268491930447,1.4143134298058442,2.643867304733817,1.8703384694322693,-1.8006461711559467,17.862841919955855,1.1999969482421875,-1.0766199624002013,-2.286999130249029,-5.108481919939209,0.5344836594411504,-3.697740525094119,-0.8762577354039394,3.016100098719903,18.44279210546064,-21.99687040531667,1.4107413948450929,5,1.3049964904785156,2.0049972534179688,1.9624996185302734,-1.5799980163574219,2.5,3,0.006355389606479633,-1.376626207579886,86.66999816894531,1.4247760125851556,88.5,-1.389588514470855,87.16000366210938,0.006355389606479633
9120,2016-05-13,85.76000213623047,86.87000274658203,85.73999786376953,86.41999816894531,1862000.0,-0.009013158898140583,-2.2285642663295224,0.8571414416646024,32.60474259139468,33.938981576874546,1.9826749317462031,3.244460412393238,2.7085276524489643,-0.9914106233335644,16.640037237370326,1.1300048828125,-1.34993399096237,-2.8474979400634766,-5.908497876727054,0.21350199660010105,-4.377997908395258,-1.3169979717316949,3.5881325974353757,0.7169987776565462,-39.02014931077919,1.5304999683317868,5,1.8549957275390625,2.609996795654297,2.8575000762939453,-0.7999992370605469,3.5799942016601562,4,0.016324644251465736,2.116888778796136,86.54000091552734,-1.376626207579886,86.66999816894531,1.4247760125851556,88.5,0.016324644251465736
9121,2016-05-16,86.69999694824219,87.0,85.9000015258789,86.02999877929688,1731600.0,0.010960760128229996,-1.3656067467349216,-1.0151548429606854,36.80613061967501,33.732019799849276,0.6869440481219726,2.0969419216517338,1.8214373191595712,-1.9101375830430527,15.363015483492054,1.2399978637695312,-1.4510936935521528,-1.707503128051755,-4.715079453639518,1.3000731975360083,-3.2112912908456366,-0.20371496525787336,2.3594868358319587,34.40855804490677,-4.183037394711533,1.503788162793884,5,0.5400009155273438,1.6700019836425781,1.9225044250488281,-1.7399940490722656,2.1200027465820312,0,0.009111890926581712,-2.2285642663295224,85.76000213623047,2.116888778796136,86.54000091552734,-1.376626207579886,86.66999816894531,0.009111890926581712
9122,2016-05-17,85.3499984741211,86.8499984741211,85.08999633789062,86.33000183105469,1508500.0,-0.015570917204610901,-1.3466575792562905,-1.4626955749390786,31.264705917607273,33.19859252370448,1.6701628682153427,3.1857667227927493,3.2129679364059314,-0.5580018830224134,14.033857898579916,1.7600021362304688,-1.5479564841451605,-2.788001632690424,-5.880313436275486,0.3043101708946381,-4.334157534482955,-1.241845730897893,3.443926436328681,7.647118221903085,-26.150510952806727,1.546155901792534,5,1.4599990844726562,2.6949996948242188,3.4200000762939453,-0.36499786376953125,4.590003967285156,1,0.026479228783064634,-1.3656067467349216,86.69999694824219,-2.2285642663295224,85.76000213623047,2.116888778796136,86.54000091552734,0.026479228783064634
9123,2016-05-18,85.5999984741211,86.01000213623047,84.91000366210938,85.27999877929688,1269300.0,0.002929115459513465,-1.0754885378054486,-0.32652918233411965,35.367882522550104,33.979778131192624,1.0982772106526681,2.7191912042624864,3.0276041076631373,-0.8182806850230122,12.941690201880354,1.0999984741210938,-1.7706434401510762,-2.3120014190673857,-5.454677425029487,0.8306745868947161,-3.8833394220484365,-0.7406634160863348,2.823533579072773,28.749856948488738,-3.0307950748517385,1.5713380029810482,5,1.1200027465820312,2.3550033569335938,3.1700000762939453,-0.6149978637695312,1.1200027465820312,2,0.028387854538460378,-1.3466575792562905,85.3499984741211,-1.3656067467349216,86.69999694824219,-2.2285642663295224,85.76000213623047,0.028387854538460378
9124,2016-05-19,85.13999938964844,85.26000213623047,84.36000061035156,84.76000213623047,1493900.0,-0.005373821176080096,1.9032178674706208,1.1874925494122976,35.96936822615197,34.97014711647777,1.5119042436292887,3.0015047522697387,3.5408119616002978,-0.3746927138278835,13.157087385663413,1.2399978637695312,-1.937115855351891,-2.5615005493164062,-5.858800929322172,0.7357998306893592,-4.210150739319289,-0.9128503593135235,2.8619092566152915,29.54541513741583,-2.3831553032324173,1.6486501900028838,5,1.3050003051757812,2.5400009155273438,3.6299991607666016,-0.154998779296875,0.5200042724609375,3,0.029011055184520407,-1.0754885378054486,85.5999984741211,-1.3466575792562905,85.3499984741211,-1.3656067467349216,86.69999694824219,0.029011055184520407
9125,2016-05-20,85.47000122070312,86.08000183105469,85.29000091552734,85.45999908447266,1382000.0,0.0038759905264318384,-3.514310626702997,0.026321601381331942,32.16216383405309,35.28479704583461,1.0790359658489876,2.4688716761987024,3.2857144563874954,-0.7163195252351215,13.504068969121072,0.94000244140625,-2.058545607286149,-2.022498703002924,-5.329658702594443,1.2846612965885953,-3.6760787027986908,-0.36891870320715725,2.0220403005329075,42.04548738548681,12.880780316580811,1.653579999795761,5,0.9749984741210938,2.2099990844726562,3.4499969482421875,-0.4850006103515625,2.4499969482421875,4,0.041769037601926184,1.9032178674706208,85.13999938964844,-1.0754885378054486,85.5999984741211,-1.3466575792562905,85.3499984741211,0.041769037601926184
9126,2016-05-23,85.25,85.69999694824219,85.19999694824219,85.48999786376953,1076000.0,-0.0025740168194806623,-1.9411421519129362,-23.994660564454616,33.36449264511897,34.39589595950952,1.1170841798651736,2.47472797541144,3.5128754476256745,-0.5267447339808911,13.892434302160773,0.5,-1.9352679417832803,-2.0259998321533175,-5.324672783844974,1.2726731195383394,-3.675336307999146,-0.37666335630748904,1.8035557937122064,35.74297804019377,7.66913872842164,1.6493364758458315,5,1.1749992370605469,2.4300003051757812,3.6699981689453125,-0.2649993896484375,3.8799972534179688,0,0.04797649663214809,-3.514310626702997,85.47000122070312,1.9032178674706208,85.13999938964844,-1.0754885378054486,85.5999984741211,0.04797649663214809
9127,2016-05-24,87.45999908447266,87.48999786376953,85.86000061035156,85.98999786376953,2163300.0,0.025923742926365456,1.130717063927396,-6.125059605175319,46.277019758852454,35.408369057424395,-1.4035516087747197,0.08561014678693368,1.3358641350938,-2.7472832323663567,13.089713646085519,2.2399978637695312,-1.7751754348470001,0.300499343872076,-2.7818140133174296,3.3828127010615816,-1.2406573347226697,1.8416560224668217,-3.0999984741210938,99.04157170540275,68.07164541667662,1.541156678594752,5,-1.5349998474121094,0.220001220703125,1.7874984741210938,-2.4749984741210938,4.410003662109389,1,0.015549972840018134,-1.9411421519129362,85.25,-3.514310626702997,85.47000122070312,1.9032178674706208,85.13999938964844,0.015549972840018134
9128,2016-05-25,87.5199966430664,88.01000213623047,87.43000030517578,87.66999816894531,1405100.0,0.000685999991102193,-2.5152243774998264,-0.1020417696028566,55.04241471575273,37.65099120346181,-1.4866323778988857,-0.18884269353293348,1.3086196672733479,-2.7910729166753185,12.27209598821663,0.5800018310546875,-1.6491797856692187,0.4904972076415959,-2.268430602135325,3.249425017418517,-0.8889666972468575,1.8699611125300493,-3.097396087646487,86.57519758033331,50.17355867227611,1.3794639048884598,5,-1.3349952697753906,0.10500335693359375,1.9350051879882812,-2.5299949645996094,5.230003356933594,2,0.027650889981284843,1.130717063927396,87.45999908447266,-1.9411421519129362,85.25,-3.514310626702997,85.47000122070312,0.027650889981284843
9129,2016-05-26,87.69999694824219,87.93000030517578,87.08999633789062,87.38999938964844,1042500.0,0.002056676326324336,1.1818163803182529,-2.066629367783938,54.09046750822603,40.03829397199863,-1.6592734275251502,-0.5049968115005612,1.1531783488524923,-2.911341140553702,12.271685005856417,0.8400039672851562,-1.747123552729164,0.7404975891113281,-1.8639558060013144,3.3449509842239706,-0.5617291084449931,2.0427242866676494,-3.1339003295898493,88.96780727261867,48.606112350200604,1.3022266975563246,5,-1.5149955749511719,-0.0749969482421875,1.7550048828125,-2.7099952697753906,5.610000610351577,3,-0.011174410052915085,-2.5152243774998264,87.5199966430664,1.130717063927396,87.45999908447266,-1.9411421519129362,85.25,-0.011174410052915085
9130,2016-05-27,88.04000091552734,88.08000183105469,87.52999877929688,87.73999786376953,1078000.0,0.003876898279549623,1.8947157083199486,0.9677594014569797,54.22263940681039,41.97346161501367,-1.8347963065531303,-0.9238717838615571,0.8041500864541717,-3.1922228891882867,12.313079705546654,0.5500030517578125,-1.639406652996371,1.100501632690424,-1.4618857097554923,3.6628889751363403,-0.18069203853252702,2.381695303913375,-3.336148076171881,98.61108167676853,54.76498264320219,1.2811936712229575,5,-1.8199996948242188,-0.41500091552734375,1.4449996948242188,-3.049999237060547,5.379997253417969,4,-0.027033135264293406,1.1818163803182529,87.69999694824219,-2.5152243774998264,87.5199966430664,1.130717063927396,87.45999908447266,-0.027033135264293406
9131,2016-05-31,87.83999633789062,88.37000274658203,87.33000183105469,88.37000274658203,2035500.0,-0.0022717466555756127,2.924484302350689,-1.7666700574741874,46.443945318280626,43.66004377064404,-1.6271937775596115,-0.8949800145203142,0.9990677227326614,-2.9175321568226877,13.154429340275028,1.0400009155273438,-1.4937381153725653,0.9799972534179631,-1.3446795758952987,3.304674082731225,-0.18234116123866784,2.142335668074594,-2.933574559033204,78.884224796423,39.302140862743585,1.1623384146566274,5,-1.4749946594238281,-0.214996337890625,1.7875041961669922,-2.7999954223632812,5.660003662109375,1,0.000910767695696979,1.8947157083199486,88.04000091552734,1.1818163803182529,87.69999694824219,-2.5152243774998264,87.5199966430664,0.000910767695696979
9132,2016-06-01,88.12000274658203,88.18000030517578,87.44999694824219,87.5999984741211,1685800.0,0.0031876869349392045,1.281262665999094,-0.9811282730426522,59.37906822728677,46.327953293392554,-1.6460539242196432,-1.2957640452864894,0.7051950705540833,-3.0808673761525256,13.704579838129632,0.7300033569335938,-1.2257764451951516,1.2945034027099638,-0.9264917156982477,3.5154985211181753,0.18400584350585802,2.4050009619140695,-2.936494490306643,80.46884778838073,37.2803403844846,1.110497559204104,6,-1.7550010681152344,-0.49500274658203125,1.5449962615966797,-3.0800018310546875,6.349998474121094,2,0.01146158051924373,2.924484302350689,87.83999633789062,1.8947157083199486,88.04000091552734,1.1818163803182529,87.69999694824219,0.01146158051924373
9133,2016-06-02,88.08999633789062,88.12000274658203,87.51000213623047,88.04000091552734,1092300.0,-0.00034051756418684853,10.090089465288855,0.09614425305906864,60.15722726459157,49.01549318655251,-1.3697397475835373,-1.3590654951846375,0.7326287861157397,-2.922801123911043,14.284461152500796,0.6100006103515625,-1.0603773679486608,1.2794971466064453,-0.9006855552528776,3.4596798484657683,0.18940579567677673,2.369588497536114,-2.651568522390704,78.12460884647709,30.492064520684252,1.0900913509296648,6,-1.3049964904785156,-0.464996337890625,1.575002670288086,-3.0499954223632812,7.0500030517578125,3,0.042910734088264624,1.281262665999094,88.12000274658203,2.924484302350689,87.83999633789062,1.8947157083199486,88.04000091552734,0.042910734088264624
9134,2016-06-03,87.33000183105469,87.6500015258789,86.72000122070312,87.6500015258789,1399900.0,-0.008627478016014378,4.812507450587702,-6.400579887074622,60.31536133314753,52.14362624200745,-0.2977341382847669,-0.5583919536906734,1.4847125448906127,-2.043933610161318,13.461890460289583,1.3699951171875,-0.6914014846539658,0.4755023956298885,-1.7095609954709658,2.660565786730743,-0.6170292999205316,1.5680340911803086,-1.6570480210681922,36.96969977204315,-15.911726316046682,1.0925316955504243,6,-0.5450019836425781,0.2949981689453125,2.3349971771240234,-1.5450019836425781,7.479995727539077,4,0.06206341526742021,10.090089465288855,88.08999633789062,1.281262665999094,88.12000274658203,2.924484302350689,87.83999633789062,0.06206341526742021
9135,2016-06-06,87.69000244140625,88.0,87.36000061035156,87.5199966430664,1392200.0,0.004122301646666715,-1.6122537952510705,-0.5312686264692559,57.04127678693519,54.77438003554259,-0.3461078249411145,-0.8982907387563728,1.113728940540284,-2.297089453522986,12.425796888291579,0.6699981689453125,-0.3873868201648776,0.7935028076171875,-1.423258665720951,3.010264280955326,-0.3148779290518888,1.9018835442862638,-1.8012847164921055,58.787898404302055,3.422314868475553,1.108380736669071,6,-0.5750007629394531,-0.7100028991699219,1.5099983215332031,-0.8950042724609375,7.4499969482421875,0,0.0640893483945646,4.812507450587702,87.33000183105469,10.090089465288855,88.08999633789062,1.281262665999094,88.12000274658203,0.0640893483945646
9136,2016-06-07,86.87000274658203,87.97000122070312,86.79000091552734,87.69999694824219,2481000.0,-0.009351119534660057,-1.3838441442344003,-4.882152313422789,61.692313109616535,56.4871904078497,0.8133924199783991,-0.1065964053206443,1.9274976938373243,-1.3399184360109757,12.046516883759509,1.1800003051757812,-0.05695773410505467,-0.011996841430658378,-2.225292168669995,2.201298485808678,-1.1186445050503266,1.0946508221890099,-0.782782219934461,10.274083557599353,-49.01553794722369,1.106647663619669,6,0.6749992370605469,0.10999679565429688,2.329998016357422,0.17499542236328125,8.339996337890625,1,0.07539996794372139,-1.6122537952510705,87.69000244140625,4.812507450587702,87.33000183105469,10.090089465288855,88.08999633789062,0.07539996794372139
9137,2016-06-08,87.22000122070312,87.2300033569336,86.30999755859375,86.5999984741211,1797300.0,0.004028991171349583,1.8749865891020063,-0.7469964794234711,62.272722543773554,57.29055794429647,0.4758062061659274,-0.587528889002229,1.5387780602232084,-1.5756635927873788,12.604489941692387,0.9200057983398438,0.32459628629055715,0.4020015716552763,-1.6847038095749554,2.488706952885508,-0.6413511189598466,1.4453542622703992,-0.9501581164607984,50.27630131385384,-12.344484419410861,1.0433526906151178,6,0.11999893188476562,-0.2950019836425781,1.9524993896484375,-0.1750030517578125,7.839996337890639,2,0.07200181943824835,-1.3838441442344003,86.87000274658203,-1.6122537952510705,87.69000244140625,4.812507450587702,87.33000183105469,0.07200181943824835
9138,2016-06-09,87.62999725341797,87.66000366210938,86.87999725341797,87.02999877929688,1517700.0,0.004700711155430692,1.3636153463801455,0.9677351873500277,69.00758628481707,58.94801558613992,0.09281519434674124,-0.9717381168171357,1.103053289863027,-1.8507774347249324,12.640369570467508,0.7800064086914062,0.7377265870166383,0.7639976501464787,-1.3523282456875165,2.880323545980474,-0.2941652977705189,1.8221605980634763,-1.3199996948242188,78.10637798403698,10.834915428691161,1.0581629479169996,6,-0.2899971008300781,-1.0799980163574219,1.5425033569335938,-0.5849990844726562,7.3000030517578125,3,0.07805550817837514,1.8749865891020063,87.22000122070312,-1.3838441442344003,86.87000274658203,-1.6122537952510705,87.69000244140625,0.07805550817837514
9139,2016-06-10,87.08999633789062,87.30999755859375,86.5199966430664,86.55000305175781,1635700.0,-0.006162283834903137,-1.6333095976806877,0.8999910990170772,61.9821950955253,59.81018844044157,0.6003177097838375,-0.40941096493135376,1.5924669819827386,-1.1966660027216847,12.366395421189571,1.1100006103515625,0.8275964900891779,0.19649696350097656,-1.9162833103772101,2.3092772373791632,-0.8598931734381239,1.252887100440077,-0.779998779296875,46.15370724836578,-23.304505365980987,1.0563901369390956,6,0.2500038146972656,-0.6449966430664062,2.0825042724609375,-0.0449981689453125,7.930000305175781,4,0.09243315409643049,1.3636153463801455,87.62999725341797,1.8749865891020063,87.22000122070312,-1.3838441442344003,86.87000274658203,0.09243315409643049
9140,2016-06-13,87.16000366210938,87.66999816894531,86.91000366210938,87.0199966430664,3189400.0,0.0008038503520786389,-3.2222740277630604,0.25927548108169207,64.44779936933568,61.81061666833658,0.43846474003530034,-0.3891055703966515,1.4539119716323512,-1.1367864961712542,11.682916171894403,0.7599945068359375,0.7919307735155598,0.19650421142577557,-1.8498764518227375,2.2428848746742887,-0.8266861201984739,1.219694543050025,-0.6852056884765574,51.20507399577166,-21.587698275052723,1.023190331624256,6,0.08499526977539062,-0.7150039672851562,1.4524955749511719,-0.1150054931640625,8.229995727539062,0,0.08776954537703885,-1.6333095976806877,87.08999633789062,1.3636153463801455,87.62999725341797,1.8749865891020063,87.22000122070312,0.08776954537703885
9141,2016-06-14,87.48999786376953,87.58000183105469,86.97000122070312,86.97000122070312,2348500.0,0.0037860737470758465,-1.3461713397009845,3.714075527219225,50.3171110953398,60.803732542564696,0.059901459763835874,-0.692378918285101,1.0755222954867776,-1.3501024738115461,11.098104286291225,0.6100006103515625,0.7625477546890806,0.48699836730956747,-1.568444347339593,2.542441081958728,-0.5407229900150128,1.5147197246341477,-0.970001220703125,86.76468938280469,16.57789019583977,1.0277213573245803,6,-0.2749977111816406,-1.0449981689453125,1.0275001525878906,-0.44499969482421875,7.389999389648423,1,0.08743858398294524,-3.2222740277630604,87.16000366210938,-1.6333095976806877,87.08999633789062,1.3636153463801455,87.62999725341797,0.08743858398294524
9142,2016-06-15,87.61000061035156,88.01000213623047,87.2300033569336,87.52999877929688,2080500.0,0.0013716167506243604,-1.29413876671753,0.1538506683099315,50.93949544228836,59.77954011786433,-0.1565119035204674,-0.668669779400517,0.9062311606142401,-1.3812435522508082,9.813439201784,0.779998779296875,0.7051082343938191,0.49400100708007244,-1.4226116884597104,2.4106137026198553,-0.464305340689819,1.4523073548499639,-0.9420034790039011,73.15435897961065,4.832360729123323,0.9583063477698927,6,-0.4500007629394531,-1.1650009155273438,0.9074974060058594,0.06999969482421875,7.830001831054673,2,0.08674807009672714,-1.3461713397009845,87.48999786376953,-3.2222740277630604,87.16000366210938,-1.6333095976806877,87.08999633789062,0.08674807009672714
9143,2016-06-16,88.02999877929688,88.19000244140625,86.91999816894531,87.20999908447266,1469400.0,0.004793952357257325,1.2280639526712755,10.249761586877742,53.280327137817125,58.99786965171651,-0.6547720063200444,-0.945774524764829,0.4056695830626893,-1.692749083068577,8.380619930057442,1.2700042724609375,0.7662069264272588,0.7924991607665959,-1.024992463097604,2.6099907846307957,-0.11624665116549693,1.7012449726986887,-1.225841198730464,90.41897565454953,23.68784936691098,0.9087458119320969,6,-0.779998779296875,-1.6049995422363281,0.4874992370605469,-0.34999847412109375,7.260002136230469,3,0.0798591261704098,-1.29413876671753,87.61000061035156,-1.3461713397009845,87.48999786376953,-3.2222740277630604,87.16000366210938,0.0798591261704098
9144,2016-06-17,87.61000061035156,88.1500015258789,86.93000030517578,88.08999633789062,2708700.0,-0.0047710800269156195,3.066629367783938,-0.5853608611914886,45.792567399097315,57.74801305306786,-0.21331109189428332,-0.3491428964985914,0.7720901065222705,-1.1783728738743946,6.5071444180793385,1.220001220703125,0.6624534563974578,0.2490009307861385,-1.2813766999837526,1.7793785615560296,-0.516187884598807,1.014189746171084,-0.69000244140625,54.68731373530744,-7.680277672246788,0.7651888153849449,6,-0.3600006103515625,-1.2449989318847656,0.5849971771240234,0.06999969482421875,8.110000610351562,4,0.08355210185855566,1.2280639526712755,88.02999877929688,-1.29413876671753,87.61000061035156,-1.3461713397009845,87.48999786376953,0.08355210185855566
9145,2016-06-20,89.04000091552734,89.45999908447266,88.55999755859375,88.66999816894531,2061700.0,0.016322341002321883,-2.050832115655671,-0.7708459166481229,59.463752576724104,57.50039521607981,-1.5999248080204183,-1.5789269083943793,-0.7130618294710018,-2.498175144653203,5.708389965941726,1.8499984741210938,0.5832742758122151,1.5005012512206974,0.06921992402466515,2.9317825784167297,0.7848605876226742,2.2161419148187207,-2.1200027465820312,83.46464497796788,22.228494617211695,0.7156406635980189,6,-1.1550025939941406,-2.1300010681152344,-0.8450031280517578,-1.3600006103515625,5.8899993896484375,0,0.0671607779206147,3.066629367783938,87.61000061035156,1.2280639526712755,88.02999877929688,-1.29413876671753,87.61000061035156,0.0671607779206147
9146,2016-06-21,89.33999633789062,89.5199966430664,88.91999816894531,89.30000305175781,1725600.0,0.003369220791539451,2.0000381475547417,0.10808916015423635,59.591155170779864,57.20244328574718,-1.690477479601327,-1.6409307220467895,-1.0458724171622293,-2.6894203982178624,4.819346109822152,0.5999984741210938,0.5676446193969582,1.5959968566894531,0.3912461128655025,2.8007476005134038,0.9936214847774778,2.1983722286014284,-2.4099960327148438,93.07690727639259,32.857758226287984,0.6023753719119728,6,-1.3199996948242188,-2.3999977111816406,-1.3474979400634766,-1.6599960327148438,2.3900070190429688,1,0.0677188638879751,-2.050832115655671,89.04000091552734,3.066629367783938,87.61000061035156,1.2280639526712755,88.02999877929688,0.0677188638879751
9147,2016-06-22,88.81999969482422,89.76000213623047,88.73999786376953,89.66000366210938,1504400.0,-0.005820423823387433,-1.039992981010582,-21.003624570774512,55.32850471297256,55.68254533332,-1.0277299956337203,-1.0686103452869418,-0.5783051411011968,-2.099956357809134,5.456452024620899,1.0200042724609375,0.5516865416547319,1.008000183105466,-0.2799116998236997,2.2959120660346315,0.3640442416408831,1.6519561245700487,-1.5791998291015688,66.90136872221252,8.577542794248266,0.6439559414645856,6,-0.6800003051757812,-1.7599983215332031,-1.0150012969970703,-1.1399993896484375,0.12999725341796875,2,0.06822784935166881,2.0000381475547417,89.33999633789062,-2.050832115655671,89.04000091552734,3.066629367783938,87.61000061035156,0.06822784935166881
9148,2016-06-23,89.94000244140625,89.94000244140625,89.12000274658203,89.73999786376953,1363900.0,0.012609803540083675,7.199809269502193,-0.23809956312840028,68.0998869874755,56.362288876870025,-1.9954411480284762,-2.1059917642701578,-1.742994546089875,-3.1413577190956374,5.783103156083387,1.1200027465820312,0.5987071416475516,2.007002639770505,0.4156301618421878,3.598375117698822,1.2113164008063393,2.8026888787346707,-2.346514257812501,100.0,37.36500282563292,0.7956862389641599,6,-1.5149993896484375,-2.7900009155273438,-2.5125045776367188,-2.2600021362304688,-1.2700042724609375,3,0.06115187737050709,-1.039992981010582,88.81999969482422,2.0000381475547417,89.33999633789062,-2.050832115655671,89.04000091552734,0.06115187737050709
9149,2016-06-24,86.72000122070312,88.4800033569336,86.04000091552734,86.2300033569336,4044500.0,-0.03580165814205838,-4.60918330658669,2.4499332443257678,45.183704145939,54.22183385204818,1.3036495732934839,1.0928575998911043,1.3933370824430682,0.15209248138319253,6.372732206325497,3.9000015258789062,0.5420525793564082,-1.163998794555667,-2.843489373524662,0.515491784413328,-2.0037440840401644,-0.32425350507116946,3.220001220703125,17.43589843910474,-43.79850044052957,0.8397452894844948,6,1.2700004577636719,0.43000030517578125,0.6175003051757812,0.9599990844726562,1.25,4,0.0988237958278333,7.199809269502193,89.94000244140625,-1.039992981010582,88.81999969482422,2.0000381475547417,89.33999633789062,0.0988237958278333
9150,2016-06-27,85.66000366210938,86.4000015258789,85.2300033569336,85.94000244140625,2606400.0,-0.012223218907666422,-1.0526294655405495,-0.5714285714285714,44.131909474296464,53.53458922748781,2.3786348734323326,2.0716227357226984,2.35916888988244,1.2804401435836326,7.0518500083621385,1.4899978637695312,0.36985164737868104,-2.104996490478513,-4.053646496839946,-0.15634648411707985,-3.0793214936592364,-1.1306714872977892,4.279998779296875,9.129519931189652,-56.13233402937438,0.9743250031807197,6,1.9249992370605469,1.9099960327148438,1.402496337890625,2.0199966430664062,2.529998779296875,0,0.11744101247387251,-4.60918330658669,86.72000122070312,7.199809269502193,89.94000244140625,-1.039992981010582,88.81999969482422,0.11744101247387251
9151,2016-06-28,87.91999816894531,87.94000244140625,85.94999694824219,86.30999755859375,2531100.0,0.0263833108827618,1.4121144865214779,-5.750027247956403,52.8641479230167,53.74843950312429,0.20791487435012357,-0.19191026642278075,0.01159776268400492,-0.9077472691223534,7.083620228407958,2.279998779296875,0.3433633763227988,0.15099792480468466,-1.7986284883835282,2.1006243379928975,-0.8238152817894218,1.125811131398791,1.8316043090820244,57.11242749239085,-9.630049584507319,0.9748132065941033,6,-0.3349952697753906,-0.34999847412109375,-0.8574981689453125,-0.23999786376953125,0.4900054931640625,1,0.07973160011628067,-1.0526294655405495,85.66000366210938,-4.60918330658669,86.72000122070312,7.199809269502193,89.94000244140625,0.07973160011628067
9152,2016-06-29,89.12999725341797,89.33999633789062,88.27999877929688,88.47000122070312,2274300.0,0.013762501247412962,-1.038455048967465,0.4099352686398832,55.76037352422071,54.024000212724694,-0.8535591215950973,-1.3938256147544053,-1.2750128336289208,-2.014383034709084,7.07097858010669,1.4199981689453125,0.32903295893872553,1.3104972839355469,-0.7277197193662346,3.3487142872373283,0.29138878228465614,2.3296057855864376,0.4407412597656162,82.80243427947563,16.774614107231415,1.019108501650894,6,-1.5449943542480469,-1.5449943542480469,-2.0774974822998047,-1.4499969482421875,0.5400009155273438,2,0.029170943381981562,1.4121144865214779,87.91999816894531,-1.0526294655405495,85.66000366210938,-4.60918330658669,86.72000122070312,0.029170943381981562
9153,2016-06-30,91.87000274658205,91.87000274658205,88.7300033569336,89.37000274658203,2944800.0,0.030741675951964753,1.5119995117187328,3.787901557099447,65.70305000463682,56.236276057784636,-3.343144464052969,-4.043431374833901,-4.041382945153998,-4.633084855943977,7.529117422698429,3.1399993896484517,0.4861835131637662,3.8615024566650504,1.1334014142359052,6.589603499094196,2.4974519354504707,5.22555297787963,-6.639999389648452,100.0,30.15873083387403,1.3640505212145746,6,-3.319999694824233,-3.319999694824233,-5.067502975463881,-4.190002441406264,-2.4300003051757955,3,-0.03178410483337546,-1.038455048967465,89.12999725341797,1.4121144865214779,87.91999816894531,-1.0526294655405495,85.66000366210938,-0.03178410483337546
9154,2016-07-01,92.75,92.97000122070312,91.79000091552734,92.0,2456800.0,0.009578722402407758,-1.017097695527994,0.29999999999999827,67.43606389469807,57.12208842644841,-3.8189619310705325,-4.739555866389111,-4.913239416299831,-5.376168822002626,8.507946923657853,1.1800003051757812,0.6736193653545115,4.470499801635739,1.0398428751760918,7.901156728095387,2.7551713384059155,6.185828264865563,-7.387196655273442,97.1576061831627,23.92795379442694,1.715328463229827,7,-3.6499977111816406,-3.6499977111816406,-5.844999313354492,-5.069999694824219,-2.779998779296875,4,-0.043989238070670456,1.5119995117187328,91.87000274658205,-1.038455048967465,89.12999725341797,1.4121144865214779,87.91999816894531,-0.043989238070670456
9155,2016-07-05,93.30999755859376,93.6500015258789,92.33000183105469,92.52999877929688,2940500.0,0.0060377095266173075,-1.2373015051983656,1.0399983723958524,67.89669247180855,58.04492590434048,-4.145507547493452,-5.11940417468243,-5.468092601480819,-5.7971615662873575,9.731305885792919,1.3199996948242188,0.8516472849037342,4.749497604370134,0.663994045159825,8.835001163580444,2.7067458247649796,6.792249383975289,-7.642906298828137,95.5843666863183,23.072630541129683,2.0427517796051564,7,-3.869995117187514,-3.869995117187514,-6.404996871948256,-5.629997253417983,-3.2699966430664205,1,-0.057228555113158164,-1.017097695527994,92.75,1.5119995117187328,91.87000274658205,-1.038455048967465,89.12999725341797,-0.057228555113158164
9156,2016-07-06,93.41999816894531,93.62999725341795,92.68000030517578,93.43000030517578,2298900.0,0.0011788727170685132,3.634176296544661,-0.012823271645995307,67.8769323513863,59.43919564194201,-4.040833631212749,-4.968260671516745,-5.569307911242305,-5.75620683375476,10.733181334256228,0.9499969482421733,1.1385793182909936,4.531998443603513,-0.007783186125379871,9.071780073332405,2.2621076287390736,6.801889258467952,-7.273932293212894,95.71688567422075,22.324498303857453,2.269890814864444,7,-3.9799957275390625,-3.9799957275390625,-6.49749755859375,-5.739997863769531,-3.0199966430664062,2,-0.055983684757527796,-1.2373015051983656,93.30999755859376,-1.017097695527994,92.75,1.5119995117187328,91.87000274658205,-0.055983684757527796
9157,2016-07-07,93.5,93.68000030517578,92.87000274658205,93.16999816894531,1734900.0,0.0008563672941848122,1.3478107032286186,-32.993135011441645,67.1904626264893,59.338148490721316,-3.7852202458941235,-4.799742997120006,-5.646183613489626,-5.707685304779034,11.38975632026614,0.8099975585937358,1.2440705212412126,4.298000335693359,-0.609825642547122,9.20582631393384,1.8440873465731187,6.7519133248136,-6.903697985258788,96.36362795658486,24.0871020945399,2.453912989120243,7,-4.0449981689453125,-4.0449981689453125,-6.504999160766602,-5.819999694824219,-3.3700027465820455,3,-0.05443846350685155,3.634176296544661,93.41999816894531,-1.2373015051983656,93.30999755859376,-1.017097695527994,92.75,-0.05443846350685155
9158,2016-07-08,94.47000122070312,94.58999633789062,93.63999938964844,94.12000274658205,2148200.0,0.010374344606450592,2.2203902703960896,1.0605955518564327,70.8384087837274,62.18867122825336,-4.520437556818109,-5.513725669230666,-6.612361325440759,-6.574790859150852,12.635798013780649,1.089996337890625,1.367136773965484,4.926001358032224,-0.4514066716694032,10.30340938773385,2.2372973431814103,7.614705372883037,-7.307003342727143,95.71445309413326,20.336722623164206,2.688704014850814,7,-4.560001373291016,-4.560001373291016,-7.475000381469727,-6.790000915527344,-4.120002746582031,4,-0.05080981253026484,1.3478107032286186,93.5,3.634176296544661,93.41999816894531,-1.2373015051983656,93.30999755859376,-0.05080981253026484
9159,2016-07-11,95.13999938964844,95.63999938964844,94.83999633789062,95.0,1822500.0,0.007092179107524688,-2.478223372143165,0.40000000000001623,69.42675994944186,64.99921016993619,-4.325306545746116,-5.849629230033969,-7.237788898649782,-7.161701867218142,13.777606670291462,1.1699981689453125,1.6001792758802083,5.193499374389646,-0.5995346685869833,10.986533417366275,2.296982352901324,8.090016395877967,-7.234301665680988,84.89424867695598,10.104084344289461,2.896517021488315,7,-4.345001220703125,-4.704998016357422,-7.934999465942383,-7.459999084472656,-5.5800018310546875,0,-0.0599116773681877,2.2203902703960896,94.47000122070312,1.3478107032286186,93.5,3.634176296544661,93.41999816894531,-0.0599116773681877
9160,2016-07-12,94.80999755859376,95.7300033569336,94.75,95.58000183105469,2262800.0,-0.0034685918979581176,-1.2022562449637388,-5.500054495912705,67.38716689899228,66.61287894504459,-2.861836477185335,-5.182850940415491,-6.844855272807166,-6.742982129340007,15.349360319121038,0.9800033569335938,1.6479884631965547,4.480997848510754,-1.5429776242281577,10.504973321249665,1.4690101121412908,7.492985584880216,-5.976183634744601,69.83590564574676,-2.5320072145679973,3.0119877363694565,7,-2.80499649047853,-4.3299942016601705,-7.6049976348877095,-7.129997253417983,-5.479995727539077,1,-0.0510494300445421,-2.478223372143165,95.13999938964844,2.2203902703960896,94.47000122070312,1.3478107032286186,93.5,-0.0510494300445421
9161,2016-07-13,95.13999938964844,95.38999938964844,94.66999816894531,95.29000091552734,1365500.0,0.003480664904043751,3.114310626702997,0.19480609555516282,70.33461815471767,68.23223945954425,-2.302063980869221,-5.17570957026372,-7.138708614704228,-6.991824976523873,16.981043048411998,0.720001220703125,2.205235303660558,4.42849960327149,-1.8043335385057162,10.661332745048696,1.312083032382887,7.544916174160093,-5.340718945167453,79.37049505690022,6.05039605025776,3.116416570888606,7,-2.9099960327148438,-4.659996032714844,-8.092498779296875,-7.459999084472656,-5.30999755859375,2,-0.05360519767541638,-1.2022562449637388,94.80999755859376,-2.478223372143165,95.13999938964844,2.2203902703960896,94.47000122070312,-0.05360519767541638
9162,2016-07-14,95.20999908447266,95.77999877929688,95.01000213623048,95.75,1330500.0,0.0007357546276360871,1.566662004246993,3.5999694827323125,68.18494623882381,68.50800570778725,-1.585667349853452,-4.898280298478895,-7.151013514636617,-6.992847168906096,19.004099921078556,0.769996643066392,2.9293201593091993,4.118499374389643,-2.2435293086580117,10.480528057437297,0.9374850328658226,7.299513715913463,-4.580417432248311,73.36449264511897,3.277977160482223,3.1810143415238263,7,-1.4249992370605469,-4.704998016357422,-7.947498321533203,-7.529998779296875,-5.3600006103515625,3,-0.05051987821495729,3.114310626702997,95.13999938964844,-1.2022562449637388,94.80999755859376,-2.478223372143165,95.13999938964844,-0.05051987821495729
9163,2016-07-15,95.05999755859376,95.7699966430664,94.93000030517578,95.6999969482422,1355900.0,-0.001575480803710616,1.1538401345906337,1.1851820455219768,86.51487598557516,70.6278737178847,-1.0455268970862477,-4.421286549257758,-6.930330815181762,-6.74929098966463,20.985011872058944,0.839996337890625,3.4318902527598425,3.6169979095459155,-2.809318636480185,10.043314455572016,0.40383963653286514,6.830156182558966,-3.606349166037816,35.13506082892423,-39.89247945520821,3.2131582730130503,7,-1.004997253417983,-4.55499649047853,-7.9274978637695455,-7.379997253417983,-5.149993896484389,4,-0.051861986448474506,1.566662004246993,95.20999908447266,3.114310626702997,95.13999938964844,-1.2022562449637388,94.80999755859376,-0.051861986448474506
9164,2016-07-18,94.93000030517578,95.37999725341795,94.80999755859376,95.29000091552734,879700.0,-0.0013675284741918592,1.111136228771658,0.5625014901175405,94.1849310336051,73.54878911363987,-0.6412063195080862,-3.9155263772314157,-6.667164029307628,-6.5320918147019285,23.031249710263413,0.5699996948241903,3.845879775159787,3.1210006713867244,-3.219371355383572,9.461372698157021,-0.04918534199842384,6.291186684771873,-2.7841358507412792,23.42360299676954,-57.463550885868734,3.1701860133851456,7,-0.7000007629394531,-4.424999237060547,-7.9850006103515625,-7.25,-4.9499969482421875,0,-0.048246095189414806,1.1538401345906337,95.05999755859376,1.566662004246993,95.20999908447266,3.114310626702997,95.13999938964844,-0.048246095189414806
9165,2016-07-19,95.0199966430664,95.0500030517578,94.66000366210938,94.8499984741211,925500.0,0.0009480284167420194,2.3911370571848516,-0.4722163353537066,92.66826162588653,76.30338125525101,-0.5175571833688508,-3.725556998944853,-6.633094619785652,-6.5440158704134745,24.32327960478334,0.3899993896484233,3.8883391861596976,2.9119972229003963,-3.4425558613323943,9.266550307133187,-0.2652793192160061,6.089273765016799,-2.2926706966539285,32.142370572207085,-49.61429935005006,3.1772765421163958,7,-0.6949958801269531,-4.514995574951172,-8.127496719360352,-7.339996337890625,-5.339996337890625,1,-0.05746157942925034,1.111136228771658,94.93000030517578,1.1538401345906337,95.05999755859376,1.566662004246993,95.20999908447266,-0.05746157942925034
9166,2016-07-20,95.38999938964844,95.63999938964844,95.04000091552734,95.55999755859376,1090100.0,0.0038939461129630093,2.6363342118647988,-1.0000000000000835,91.84491528621962,79.04276488410994,-0.6467394922419061,-3.814648086724773,-6.882168110551888,-6.8288508107091985,25.729669973190877,0.6200027465820312,3.8387141324165555,2.9794998168945312,-3.3962138755227045,9.355213509311767,-0.20835702931408662,6.167356663103149,-2.1742457899744494,65.17847411444141,-15.766549921249734,3.1878568462086205,7,-0.6800003051757812,-4.884998321533203,-8.545000076293945,-7.709999084472656,-5.620002746582031,2,-0.06352864658107304,2.3911370571848516,95.0199966430664,1.111136228771658,94.93000030517578,1.1538401345906337,95.05999755859376,-0.06352864658107304
9167,2016-07-21,94.87999725341795,95.41999816894531,94.38999938964844,95.0999984741211,1262400.0,-0.005346494805469337,1.3953442983623427,1.2941387667175053,78.66661435081834,79.91256550267559,0.08895591484295551,-2.980162633782257,-6.297868384811494,-6.220293711592063,26.77339613267454,1.029998779296875,3.728643163991876,2.166497802734355,-4.065115067265467,8.398110672734177,-0.9493086322655557,5.282304237734266,-1.2539644250042983,35.507162246583704,-41.25011237502312,3.115806434999913,7,0.2050018310547017,-4.37499618530272,-8.0499973297119,-7.199996948242173,-5.089996337890611,3,-0.05322507976971247,2.6363342118647988,95.38999938964844,2.3911370571848516,95.0199966430664,1.111136228771658,94.93000030517578,-0.05322507976971247
9168,2016-07-22,95.44000244140624,95.69000244140624,94.75,95.51000213623048,1221100.0,0.005902247093162893,3.372101275705054,0.3181786655570513,77.28192811357714,80.78536196535728,-0.35647146974665134,-3.274900577826358,-6.716541364090588,-6.710698561156093,27.76663050095737,0.9400024414062358,3.630181267041934,2.451502990722645,-3.750122907553447,8.653128888998737,-0.649309958415401,5.552315939860691,-1.4693350608512645,80.76927591347092,6.320176410056632,3.100812949138047,7,-0.35500335693357954,-4.935001373291001,-8.637502670288072,-7.7600021362304545,-5.850006103515611,4,-0.05857086991083249,1.3953442983623427,94.87999725341795,2.6363342118647988,95.38999938964844,2.3911370571848516,95.0199966430664,-0.05857086991083249
9169,2016-07-25,95.29000091552734,95.36000061035156,94.87000274658205,95.16000366210938,1247900.0,-0.001571684011334562,2.629658933566822,-1.8571117166204993,71.90263432847162,81.28708056863277,-0.20445524525179337,-2.582334247935833,-6.4198458551600766,-6.473379223421517,28.921909522240462,0.5699996948241903,3.5502427866293544,1.8730014801025447,-3.6523729470338253,7.398375907238915,-0.8896857334656403,4.63568869367073,-1.0298405111736741,69.23072408652963,-2.4397788088418366,2.762687213568187,7,-0.2050018310546875,-4.784999847412109,-8.45250129699707,-7.6100006103515625,-5.5,0,-0.056459200353951355,3.372101275705054,95.44000244140624,1.3953442983623427,94.87999725341795,2.6363342118647988,95.38999938964844,-0.056459200353951355
9170,2016-07-26,95.72000122070312,96.0,95.08000183105469,95.55999755859376,1412400.0,0.004512543824582105,1.5555461365659307,1.2308234051292997,73.76030517505018,81.66771245978083,-0.5495921075794712,-2.3399945019767756,-6.669985484913283,-6.812674818272427,29.746254111153682,0.9199981689453125,3.3240645770269452,1.80000190734863,-2.4324299781870167,6.032433792884277,-0.31621403541919335,3.9162178501164533,-1.2166666763585425,82.6087780652621,13.402482280786899,2.1162159427678255,7,-0.5250015258789062,-5.104999542236328,-8.912500381469727,-8.040000915527344,-5.910003662109375,1,-0.059966546077812155,2.629658933566822,95.29000091552734,3.372101275705054,95.44000244140624,1.3953442983623427,94.87999725341795,-0.059966546077812155
9171,2016-07-27,94.93000030517578,95.7300033569336,94.75,95.66000366210938,2050400.0,-0.008253248072007668,1.2528741680039988,-4.562416555407615,62.88286083873697,81.07859185977118,0.23187156601501613,-1.0518220781253547,-5.735898914706226,-5.94426443199896,31.780256187504353,0.9800033569335938,3.0685923810850824,0.6595008850097628,-2.5078360400539736,3.826837810073499,-0.9241675775220983,2.243169347541624,1.0699996948242188,33.54041682067613,-30.899243807641867,1.583668462531867,7,0.2649993896484375,-4.314998626708984,-7.532501220703125,-7.25,-4.300003051757827,2,-0.05530390796505413,1.5555461365659307,95.72000122070312,2.629658933566822,95.29000091552734,3.372101275705054,95.44000244140624,-0.05530390796505413
9172,2016-07-28,91.7300033569336,93.0,91.37000274658205,93.0,3609200.0,-0.03370901651696001,1.5669315935864634,1.7397134287177451,32.390773735683794,75.06480272089436,3.2255160403015424,2.480104327220488,-2.382508677540301,-2.6820729983942044,33.09419108599335,3.559997558593736,2.785658849470309,-2.670496368408209,-5.069771097381903,-0.2712216394345148,-3.870133732895056,-1.4708590039213618,4.269996643066406,7.775395764776941,-50.53089200339585,1.1996373644868468,7,1.9549980163574219,-1.1150016784667969,-4.250005722045898,-4.0500030517578125,-1.3400039672851562,3,-0.021367127898606286,1.2528741680039988,94.93000030517578,1.5555461365659307,95.72000122070312,2.629658933566822,95.29000091552734,-0.021367127898606286
9173,2016-07-29,88.94999694824219,91.37999725341795,88.93000030517578,91.37999725341795,3899700.0,-0.030306402561373846,1.0164581403745743,1.9133911246478041,18.70579740554676,66.67823231777678,5.6408713109942425,5.301969474704393,0.513690259770641,0.15417396958216045,33.595725995242276,2.8000030517578125,2.332786743728633,-5.304502487182617,-8.556116181779458,-2.052888792585776,-6.930309334481038,-3.6786956398841966,6.864803161621097,0.2828379622285603,-52.40229295669933,1.625806847298424,7,3.515003204345703,1.6650047302246094,-1.349996566772461,-1.2699966430664062,0.910003662109375,4,0.00944355251382345,1.5669315935864634,91.7300033569336,1.2528741680039988,94.93000030517578,1.5555461365659307,95.72000122070312,0.00944355251382345
9174,2016-08-01,88.66999816894531,89.70999908447266,87.8499984741211,88.05999755859375,3353700.0,-0.0031478222473666495,-2.611655950934787,-0.25102902623192874,18.800852878464696,58.470742456952124,5.519991831788474,5.54492354200039,0.9238530098349429,0.4856835963808237,33.81897363340477,1.8600006103515625,1.8979295353040584,-5.3805011749267635,-9.440901084885638,-1.3201012649678887,-7.410701129906201,-3.350301219947326,6.731713952636724,10.061344065034257,-38.78320258716038,2.0301999549794405,8,3.2550010681152344,1.9450035095214844,-0.8824958801269531,-0.9899978637695312,1.2900009155273438,0,0.010375529355401758,1.0164581403745743,88.94999694824219,1.5669315935864634,91.7300033569336,1.2528741680039988,94.93000030517578,0.010375529355401758
9175,2016-08-02,87.97000122070312,88.94000244140625,87.86000061035156,88.69999694824219,2384300.0,-0.007894405804638294,-1.2736953693441913,-1.196713110038272,14.887397384337419,49.91990713452076,5.71586329032867,6.139104139947406,1.7379250292626978,1.241946877871726,33.780550038024046,1.0800018310546875,1.2256661857081639,-5.813498306274411,-10.697648003842232,-0.9293486087065901,-8.255573155058329,-3.3714234574904935,6.82757380908204,1.5228765510510742,-41.66504099111621,2.4420748487839132,8,3.954998016357422,2.645000457763672,-0.39999961853027344,-0.29000091552734375,1.5,1,0.020688867449917714,-2.611655950934787,88.66999816894531,1.0164581403745743,88.94999694824219,1.5669315935864634,91.7300033569336,0.020688867449917714
9176,2016-08-03,88.19000244140625,88.30000305175781,87.55000305175781,88.23999786376953,2249100.0,0.0025008664050278906,7.823228470134183,0.06848728078426454,16.119734267516108,42.97025379193163,4.880359029123156,5.804810679462747,1.6439996759961701,1.0470105207286906,33.78914211997554,0.75,0.46099541944855105,-5.331997299194342,-10.820709072465078,0.15671447407639505,-8.076353185829717,-2.587641412558966,6.051766463925787,11.743114642566166,-26.486398586685464,2.7443558866353714,8,3.5849990844726562,2.7849960327148438,-0.6125011444091797,-0.5100021362304688,-1.6200027465820312,2,0.018369373765057206,-1.2736953693441913,87.97000122070312,-2.611655950934787,88.66999816894531,1.0164581403745743,88.94999694824219,0.018369373765057206
9177,2016-08-04,88.41000366210938,88.66000366210938,88.02999877929688,88.11000061035156,1483500.0,0.002494627674483718,-1.7391116860715825,-6.000610407446971,18.120858880447514,36.396801654917226,4.074556795852033,5.464073629529835,1.4839843912935038,0.8536079233968223,33.683562215863084,0.6300048828125,-0.2223597741157164,-4.85749626159668,-10.803479641813652,1.088487118620293,-7.830487951705166,-1.8845045714881934,5.162588657865243,22.454358024322552,-15.498757770195873,2.972991690108487,8,3.3649978637695312,3.3649978637695312,-0.8325023651123047,-0.7300033569335938,-0.2700042724609375,3,0.025110208113926502,7.823228470134183,88.19000244140625,-1.2736953693441913,87.97000122070312,-2.611655950934787,88.66999816894531,0.025110208113926502
9178,2016-08-05,89.66999816894531,89.72000122070312,88.54000091552734,89.0,1959300.0,0.014251718749514586,2.0649188514357055,2.2333045114694063,27.24913591865854,31.43530183160466,2.1344766398559614,4.032800693155593,0.2979196502066088,-0.3729895251645132,32.9328831669291,1.30999755859375,-0.9029302067430223,-3.357501602172846,-9.483871184663371,2.7688679803176797,-6.420686393418109,-0.2943168109275831,3.300335224207629,97.69570995619247,55.512724730962496,3.0631847912452614,8,2.1050033569335938,2.1050033569335938,-2.0849952697753906,-1.9899978637695312,-2.9799957275390625,4,0.008029455061954849,-1.7391116860715825,88.41000366210938,7.823228470134183,88.19000244140625,-1.2736953693441913,87.97000122070312,0.008029455061954849
9179,2016-08-08,89.44000244140625,89.87999725341797,89.19000244140625,89.58999633789062,1831000.0,-0.0025649128162770207,-1.1230808958167051,-0.22387209911407685,26.153880262894475,26.14569906358736,1.6174783393048386,4.019978184346073,0.5948940090280246,-0.11602399366643112,31.70597484184348,0.6899948120117188,-1.3983838727451996,-3.302497482299799,-9.544324212772523,2.9393292481729247,-6.423410847536161,-0.18158411706343713,2.988297917607184,81.11605549497867,36.10718036169431,3.1209133652363623,8,2.200000762939453,2.3349990844726562,-0.8899993896484375,-1.3250007629394531,-2.75,0,0.004695864909221914,2.0649188514357055,89.66999816894531,-1.7391116860715825,88.41000366210938,7.823228470134183,88.19000244140625,0.004695864909221914
9180,2016-08-09,89.97000122070312,90.33999633789062,89.44000244140625,89.44000244140625,1332600.0,0.005925746476181937,-2.39621120515921,-3.533468972533062,27.150093212412372,22.175391549551296,0.20793331696590656,3.2767900981535263,0.12845242634698195,-0.6345383677272309,30.27018636180867,0.899993896484375,-1.9515019640060558,-2.530498886108404,-8.810003204348035,3.749005432131227,-5.670251045228213,0.6092532730114044,1.9704694075847442,86.73849435314064,42.4517379768194,3.1397521591198148,8,0.30500030517578125,1.8050003051757812,-0.8699989318847656,-1.3050003051757812,-2.4899978637695312,1,-0.00011117190279830158,-1.1230808958167051,89.44000244140625,2.0649188514357055,89.66999816894531,-1.7391116860715825,88.41000366210938,-0.00011117190279830158
9181,2016-08-10,90.04000091552734,90.12000274658205,89.51000213623047,89.93000030517578,1102000.0,0.000778033720956639,3.5184515399826757,0.2075487994472275,28.809119466182835,21.77742996405119,-0.7025383705337163,2.9567131424397672,0.13058147421375566,-0.6893366395380554,28.82846552894941,0.6100006103515767,-2.500458377685817,-2.2054992675781193,-8.447790165834576,4.036791630678337,-5.32664471670634,0.9156461815501018,1.4614229551075226,87.01317145348376,39.89674740437785,3.1211454491282264,8,-0.5750007629394531,1.7350006103515625,-0.5999984741210938,-1.0349998474121094,-3.2900009155273438,2,-0.006330516315287138,-2.39621120515921,89.97000122070312,-1.1230808958167051,89.44000244140625,2.0649188514357055,89.66999816894531,-0.006330516315287138
9182,2016-08-11,90.4000015258789,90.6500015258789,90.01000213623047,90.08999633789062,1375600.0,0.00399822975001185,-1.7234387935652484,2.818213344430573,27.5400900432265,22.759018034904493,-1.420411363033807,2.337740321049637,-0.16064684098824955,-1.0377960019228993,27.025490121822592,0.6399993896484375,-3.1508023449074614,-1.6049987792968778,-7.736028350422757,4.526030791829001,-4.670513564859817,1.4605160062660616,0.7062802628682618,88.1516621950955,43.42112774676487,3.06551478556294,8,-1.2999992370605469,1.375,-0.9599990844726562,-1.3950004577636719,-3.8400039672851562,3,-0.04236727617707248,3.5184515399826757,90.04000091552734,-2.39621120515921,89.97000122070312,-1.1230808958167051,89.44000244140625,-0.04236727617707248
9183,2016-08-12,90.12999725341795,90.4000015258789,90.01000213623047,90.02999877929688,929700.0,-0.002986772875038679,-4.571747779170527,0.32257032461295343,27.248653754551356,23.6976625766919,-1.0788769240605376,2.3394065448736825,0.17737753336867002,-0.7517954852564799,25.202085117005684,0.3899993896484375,-3.7556065241493286,-1.6285030364990405,-7.637577230623705,4.380571157625624,-4.633040133561366,1.3760340605632848,0.620656661630278,64.38324667520087,21.811967167726657,3.0045370970623315,8,-1.0299949645995952,1.6450042724609517,-0.674995422363267,-1.1099967956542827,-2.339996337890611,4,-0.022079195877197866,-1.7234387935652484,90.4000015258789,3.5184515399826757,90.04000091552734,-2.39621120515921,89.97000122070312,-0.022079195877197866
9184,2016-08-15,90.3499984741211,90.66000366210938,90.16000366210938,90.4800033569336,919300.0,0.0024409322912166687,1.0407934481362688,-1.30006866559872,25.875992489877234,24.91861758841855,-1.157200868865388,1.8537319259787353,0.05385591806566481,-0.9526023722527412,23.333780698489594,0.5300064086914205,-3.897090033264078,-1.179501724243167,-7.0265750247934875,4.667571576307154,-4.10303837451832,1.7440349260319863,-2.7999954223632812,74.58976411436576,35.55110012570662,2.9235366502751603,8,-1.2449951171875,1.4250030517578125,-0.4399986267089844,-0.875,-1.470001220703125,0,-0.040509087930567844,-4.571747779170527,90.12999725341795,-1.7234387935652484,90.4000015258789,3.5184515399826757,90.04000091552734,-0.040509087930567844
9185,2016-08-16,89.55999755859375,90.25,89.55000305175781,90.04000091552734,939800.0,-0.008743784492189266,-1.8000305180437934,3.692194835680751,25.875992489877234,26.002646279792007,-0.13180057114102794,2.3333418119609917,0.9215400885233578,-0.15131886734607747,21.66897610631254,0.7999954223632812,-3.639620082164157,-1.696502685546875,-7.364493327035277,3.9714879559415266,-4.530498006291069,1.1374926351973187,-1.9477944946289085,4.347422263207128,-33.92494357564296,2.8339953207442004,8,-0.214996337890625,2.2150039672851562,1.055002212524414,0.44000244140625,-0.09999847412109375,1,-0.032045502405354975,1.0407934481362688,90.3499984741211,-4.571747779170527,90.12999725341795,-1.7234387935652484,90.4000015258789,-0.032045502405354975
9186,2016-08-17,89.33000183105469,89.86000061035156,88.79000091552734,89.80000305175781,1773400.0,-0.0025680631287264832,2.627140123105571,0.979162361916872,35.29410114749521,27.910784309463974,0.3094521126588461,2.1987929951141325,1.254583246440987,0.09592174690978084,19.816667958830003,1.0699996948242188,-3.355735544512285,-1.6234985351562443,-7.001591770166485,3.754594699853996,-4.312545152661357,1.0655480823488688,-1.6568427551269593,28.877011892862242,-12.70554715418426,2.6890466175051184,8,0.2700004577636719,2.4449996948242188,1.9125003814697266,0.7150001525878906,-0.8600006103515625,2,-0.02070971046905279,-1.8000305180437934,89.55999755859375,1.0407934481362688,90.3499984741211,-4.571747779170527,90.12999725341795,-0.02070971046905279
9187,2016-08-18,89.83000183105469,89.9000015258789,89.38999938964844,89.56999969482422,1025400.0,0.0055972236622767735,1.5500009536706785,-0.5531945977533926,57.48304792254331,31.27010786545117,0.03582940352741559,1.3713726820920442,0.8542821120964561,-0.40179365147079693,18.518771761157694,0.5699996948242188,-2.921832204170954,-0.8709987640380916,-5.938089925353921,4.196092397277738,-3.4045443446960064,1.6625468166198232,-2.0971058634033284,55.61494053568878,8.444385032976435,2.5335455806579157,8,-0.10499954223632812,1.9449996948242188,1.5250015258789062,0.21500015258789062,-1.6399993896484375,3,-0.03428700621477576,2.627140123105571,89.33000183105469,-1.8000305180437934,89.55999755859375,1.0407934481362688,90.3499984741211,-0.03428700621477576
9188,2016-08-19,89.8499984741211,89.97000122070312,89.0999984741211,89.5199966430664,1436600.0,0.00022260539528895507,2.052601991647928,1.2692273834326124,60.49824672865219,35.08614858386869,0.04922776937738149,0.9603520910992813,0.923054852306592,-0.41489543753587554,17.081496140849286,0.8700027465820312,-2.485262729507241,-0.5715019226074247,-5.129014398993604,3.9860105537787547,-2.8502581608005073,1.7072543155856579,-2.058560352580571,56.68427816650007,4.6205619324856,2.278756238193086,8,-0.12499618530273438,1.9250030517578125,2.295001983642578,0.220001220703125,-0.9000015258789062,4,-0.03661659400556294,1.5500009536706785,89.83000183105469,2.627140123105571,89.33000183105469,-1.8000305180437934,89.55999755859375,-0.03661659400556294
9189,2016-08-22,89.91000366210938,90.0199966430664,89.54000091552734,89.81999969482422,1110300.0,0.0006678373846111807,2.096847234869927,0.2727377814768576,69.47795286929814,39.78924410130044,0.07029581509115701,0.5023824804086132,0.9717550524147782,-0.47652840763416293,15.551011758346778,0.4799957275390625,-2.0593338891284816,-0.24249687194824787,-4.183482133599242,3.698488389702746,-2.212989502773752,1.727995758877256,-2.0611942297574757,76.71256499359862,17.501645318486567,1.9704926308254989,8,-0.18500137329101562,1.8649978637695312,2.369997024536133,0.15999603271484375,-2.4600067138671875,0,-0.02357916427797302,2.052601991647928,89.8499984741211,1.5500009536706785,89.83000183105469,2.627140123105571,89.33000183105469,-0.02357916427797302
9190,2016-08-23,89.9800033569336,90.19000244140624,89.77999877929688,90.08000183105469,1181900.0,0.0007785529081645315,1.5625253319983268,-1.1110451809782147,68.53005242648197,44.202681096889236,0.002083200080619463,-0.020756437881459533,1.0112585272794803,-0.5565473458485428,13.553571367813966,0.4100036621093608,-1.7925097002301413,0.11450271606445028,-2.8291539988012318,3.0581594309301323,-1.3573256413683907,1.5863310734972913,-2.074970039986539,85.0000817434246,18.967514128052215,1.4718283574328401,8,-0.2550010681152344,1.7949981689453125,2.3874969482421875,0.089996337890625,-2.7700042724609375,1,-0.01222500625113454,2.096847234869927,89.91000366210938,2.052601991647928,89.8499984741211,1.5500009536706785,89.83000183105469,-0.01222500625113454
9191,2016-08-24,89.68000030517578,89.91000366210938,89.54000091552734,89.80999755859375,1121700.0,-0.003334108030289329,1.2423766038608253,1.2999923704890517,62.9327664890616,48.13520070198202,0.2745184315314475,-0.14149112268107444,1.4088980781630767,-0.25962777740403453,11.872901765396572,0.44000244140625,-1.4820607538732844,0.07699966430664062,-1.6499644553891244,1.8039637840024056,-0.7864823955412419,0.9404817241545231,-1.7198675813254738,53.210983488371156,-17.576578634575256,0.8634820598478831,8,0.045001983642578125,2.095001220703125,2.7350006103515625,0.3899993896484375,-1.4800033569335938,2,-0.0024531804187608586,1.5625253319983268,89.9800033569336,2.096847234869927,89.91000366210938,2.052601991647928,89.8499984741211,-0.0024531804187608586
9192,2016-08-25,89.7699966430664,89.9800033569336,89.30000305175781,89.72000122070312,1049000.0,0.001003527403929283,1.8935638341043746,-0.3845882974352955,51.33687875987587,50.811670147018084,0.0958360381689971,-0.40670722094625944,1.4157284187363786,-0.3528542789923961,12.92073904573342,0.6800003051757812,-1.2061907475390967,0.26499633789062216,-1.1475854626722537,1.677578138453498,-0.4412945623908229,0.9712872381720672,-1.7558665004509209,61.46749819765039,-5.671965290515011,0.7062909002814395,8,-0.044994354248046875,2.0050048828125,2.837503433227539,0.3000030517578125,-2.1399993896484375,3,-0.014481402149675637,1.2423766038608253,89.68000030517578,1.5625253319983268,89.9800033569336,2.096847234869927,89.91000366210938,-0.014481402149675637
9193,2016-08-26,89.79000091552734,90.5999984741211,89.31999969482422,89.95999908447266,1365800.0,0.00022283918022725224,-1.306302838683071,-3.400274683351137,54.95747646887187,54.04294614468415,0.0251792889636846,-0.38003861210535206,1.4812397646581132,-0.3934093181763956,12.47511396602449,1.279998779296875,-0.961349345582704,0.24300041198731037,-1.1499144544199993,1.63591527839462,-0.45345702121633735,0.9394578451909581,-1.7229533025219865,37.69227609115398,-26.535841550117233,0.696457433203652,8,-0.095001220703125,1.9850006103515625,3.0049991607666016,0.279998779296875,-2.6200027465820312,4,-0.017819339100200504,1.8935638341043746,89.7699966430664,1.2423766038608253,89.68000030517578,1.5625253319983268,89.9800033569336,-0.017819339100200504
9194,2016-08-29,89.58999633789062,90.3000030517578,89.48999786376953,89.83999633789062,1108800.0,-0.0022274704933445966,-2.600047472110072,1.4706040750381473,44.06244635602439,56.06366324092273,0.11850205074898668,-0.11338968084963597,1.7797389046444465,-0.1987214320973436,11.519163994297152,0.810005187988267,-0.7290527619468179,-0.0030040740966796875,-1.3333306572192214,1.327322509025862,-0.6681673656579505,0.6621592174645912,-1.4710896039031809,22.307254405990857,-37.45936797663509,0.6651632915612729,8,0.10500335693359375,2.1850051879882812,3.2050037384033203,0.48000335693359375,-2.0099945068359375,0,-0.007143647905003436,-1.306302838683071,89.79000091552734,1.8935638341043746,89.7699966430664,1.2423766038608253,89.68000030517578,-0.007143647905003436
9195,2016-08-30,89.79000091552734,90.05999755859375,89.5,89.80999755859375,1322400.0,0.002232443194688738,1.1538506683099314,0.079986572265625,46.24626551073153,57.28057039239343,-0.05078620671612555,-0.17924326117582723,1.6364834675236892,-0.4113962298643372,10.511553298242067,0.55999755859375,-0.45744821509073574,0.10600051879882244,-0.9841916191099074,1.1961926567075523,-0.43909555015554247,0.6510965877531874,-1.6202722429774639,37.69227609115398,-17.858344178037378,0.5450960689543668,8,0.05999755859375,1.9850006103515625,3.0049991607666016,0.279998779296875,-2.2300033569335938,1,-0.02606085247160861,-2.600047472110072,89.58999633789062,-1.306302838683071,89.79000091552734,1.8935638341043746,89.7699966430664,-0.02606085247160861
9196,2016-08-31,89.80999755859375,90.02999877929688,89.41000366210938,89.68000030517578,1300700.0,0.0002227045646787662,1.175422628528597,-6.500953834414346,40.133756222777436,55.35287131464166,0.004989544966363724,-0.07552323695763619,1.6649671433000037,-0.4341757680713414,9.337108384126045,0.6199951171875,-0.1809997881492933,0.04499740600586222,-0.7882702200122225,0.8782650320239469,-0.3716364070031801,0.46163121901490456,-1.5904633862526794,39.23048482038581,-11.692505381986983,0.416633813009042,8,0.04000091552734375,1.8300056457519531,3.095003128051758,0.37000274658203125,-2.4399948120117188,2,-0.028949989364210893,1.1538506683099314,89.79000091552734,-2.600047472110072,89.58999633789062,-1.306302838683071,89.79000091552734,-0.028949989364210893
9197,2016-09-01,90.62999725341795,90.62999725341795,89.66000366210938,90.0199966430664,1775600.0,0.009130383221413796,2.180303674613004,4.692411526497924,57.06212984594695,54.971080549896634,-0.770637722587793,-0.7596254116792096,0.9207394053190541,-1.2586052361677247,8.148773907904536,0.9699935913085795,0.18699936107277892,0.7539974212646285,0.11099838440355825,1.3969964581256988,0.4324979028341005,1.0754969396951566,-2.361653691281518,100.0,48.68198709683782,0.32149951843053204,9,-0.6649971008300639,-0.3549957275390483,2.2750034332275533,-0.4499969482421733,-2.8600006103515483,3,-0.02681231798320638,1.175422628528597,89.80999755859375,1.1538506683099314,89.79000091552734,-2.600047472110072,89.58999633789062,-0.02681231798320638
9198,2016-09-02,90.38999938964844,90.98999786376952,90.05999755859375,90.87999725341795,1737100.0,-0.002648106267712169,1.6197225475763857,-0.8032743827700882,50.561809792613644,52.86928687470947,-0.4983970879098223,-0.48793798955583156,1.1991761232189901,-1.0265533789521157,7.692313814725832,0.930000305175767,0.3984267509164283,0.4779994964599581,-0.19629789828208288,1.152296891201999,0.1408507990889376,0.8151481938309786,-2.0738226255125483,62.0252736693182,13.087072847689448,0.33714869737101755,9,-0.24499893188476562,-0.9249992370605469,1.7600021362304688,-0.20999908447265625,-4.3000030517578125,4,-0.030534374984701573,2.180303674613004,90.62999725341795,1.175422628528597,89.80999755859375,1.1538506683099314,89.79000091552734,-0.030534374984701573
9199,2016-09-06,89.86000061035156,90.13999938964844,89.44000244140625,89.72000122070312,1728800.0,-0.005863467008249246,1.0,-0.285714285714294,54.54549658064728,51.3154473362834,0.02655542914934017,0.07919994072297243,1.8660537957204042,-0.5079826038766129,7.359107523944536,0.9499969482421875,0.3628079885105677,-0.07299919128418253,-0.7105633133797227,0.5645649308113576,-0.3917812523319526,0.24578286976358754,-1.4368710022303333,28.480924029301104,-25.019640893316218,0.31878206104777135,9,0.2849998474121094,-0.5900001525878906,1.6800003051757812,0.31999969482421875,-2.9899978637695312,1,-0.02993548211812913,1.6197225475763857,90.38999938964844,2.180303674613004,90.62999725341795,1.175422628528597,89.80999755859375,-0.02993548211812913
9200,2016-09-07,89.95999908447266,89.98999786376953,89.1500015258789,89.19999694824219,1228500.0,0.0011128252107932557,1.0487723183133448,5.428610354223434,59.93684702008918,50.982567395286466,-0.08557856329368008,-0.022752838984345658,1.9410904697302556,-0.6171872192213357,7.4148517123846736,0.839996337890625,0.3081326785531786,0.027499389648440342,-0.6099582086269919,0.6649569879238726,-0.2912294094892758,0.34622818878615647,-1.434194746125499,44.02169406067073,-12.073356722860815,0.31872879913771934,9,0.1100006103515625,-0.6899986267089844,1.3100013732910156,0.220001220703125,-3.0699996948242188,2,-0.026456172494879082,1.0,89.86000061035156,1.6197225475763857,90.38999938964844,2.180303674613004,90.62999725341795,-0.026456172494879082
9201,2016-09-08,89.47000122070312,90.06999969482422,89.33000183105469,89.70999908447266,1241800.0,-0.005446841582439577,-1.846164003697346,-0.3157857752346534,44.30379441219924,50.201113578877944,0.4151564188887562,0.4451770213355246,2.5311809846284348,-0.1481201316186116,7.443540295285526,0.7399978637695312,0.18627969814674827,-0.4339984893798885,-1.1014802051321624,0.2334832263723854,-0.7677393472560254,-0.10025763150375155,-0.8456291413390744,17.391322375731978,-37.163139305125355,0.3337408578761404,9,0.5999984741210938,-0.20000076293945312,1.7999992370605469,0.7099990844726562,-1.910003662109375,3,-0.021347978496142117,1.0487723183133448,89.95999908447266,1.0,89.86000061035156,1.6197225475763857,90.38999938964844,-0.021347978496142117
9202,2016-09-09,86.56999969482422,88.98999786376953,86.55000305175781,88.56999969482422,2013800.0,-0.03241311597532259,-1.3921596493458894,8.333407508662619,22.847730637280776,46.63336404203449,3.1441429015869318,3.2080086814975175,5.46063272915805,2.713236056753715,8.55161932882168,2.9199981689453125,-0.01280234353657761,-3.1424999237060547,-4.74856532469984,-1.5364345227122698,-3.94553262420294,-2.3394672232091693,4.419998168945298,0.45037537008621026,-51.610823797568884,0.8030327004968902,9,2.200000762939453,2.200000762939453,4.805000305175781,4.029998779296875,0.6699981689453125,4,0.009241111869908503,-1.846164003697346,89.47000122070312,1.0487723183133448,89.95999908447266,1.0,89.86000061035156,0.009241111869908503
9203,2016-09-12,88.13999938964844,88.23999786376953,86.33000183105469,86.45999908447266,1893700.0,0.018135609337631697,1.031913641620843,-0.8400001525878906,38.27812213897817,45.990661351251575,1.4700703281166483,1.5613294230447252,3.8506019054198077,1.1232277152014518,9.762181884404697,1.9099960327148438,-0.13203723282333613,-1.4730003356933565,-3.211288481093561,0.26528780970684807,-2.3421444083934517,-0.6038562629932613,2.7611985778808474,47.50652804254842,-1.377101319330869,0.8691440727000996,9,0.5200004577636719,0.5200004577636719,3.6350021362304688,2.4599990844726562,-0.7600021362304688,0,-0.004197898220379193,-1.3921596493458894,86.56999969482422,-1.846164003697346,89.47000122070312,1.0487723183133448,89.95999908447266,-0.004197898220379193
9204,2016-09-13,86.69000244140625,87.79000091552734,86.36000061035156,87.31999969482422,1939900.0,-0.01645106601183477,-1.2170531632393558,-0.3749982970104586,31.578942871813297,44.36095883581621,2.755179254043057,2.8702277446794824,5.214523996341342,2.5568759962002616,11.227009367334944,1.779998779296875,-0.23086693060032815,-2.739997482299799,-4.876585238084388,-0.6034097265152099,-3.8082913601920865,-1.6717036044075115,4.028347680664055,9.625690266804567,-33.25646533815077,1.0682938778922937,9,1.9699974060058594,1.9699974060058594,5.084999084472656,3.924999237060547,0.7399978637695312,1,-0.006921283730741301,1.031913641620843,88.13999938964844,-1.3921596493458894,86.56999969482422,-1.846164003697346,89.47000122070312,-0.006921283730741301
9205,2016-09-14,86.69000244140625,87.23999786376953,86.44999694824219,86.86000061035156,1169800.0,0.0,-1.4307378107467312,0.26983953981229186,32.6767160175785,43.532398813016336,2.5358748271754195,2.7870858719633134,5.108621304814562,2.5355711607134594,12.338755396388315,0.7900009155273438,-0.3598951644108439,-2.5964977264404325,-5.0572476164493025,-0.13574783643156252,-3.8268726714448604,-1.3661227814360046,3.8528137490234258,9.625690266804567,-30.630119091507524,1.230374945004433,9,1.9699974060058594,1.9699974060058594,5.017499923706055,3.924999237060547,0.149993896484375,2,0.0020763675176667107,-1.2170531632393558,86.69000244140625,1.031913641620843,88.13999938964844,-1.3921596493458894,86.56999969482422,0.0020763675176667107
9206,2016-09-15,87.4800033569336,87.79000091552734,86.2300033569336,86.4800033569336,1452100.0,0.00911294143821606,-1.0799967447916667,-5.882416300152589,37.72779830272577,41.38413975265843,1.5428543550516167,1.9514323489449055,4.21616790233773,1.729760631123682,12.783589483421128,1.55999755859375,-0.4214405589964798,-1.7139968872070312,-4.303572801116388,0.8755790267023258,-3.0087848441617098,-0.41920893025235273,2.8943002591210814,45.28994521199255,7.398479295801074,1.2947879569546776,9,1.1299972534179688,1.1299972534179688,3.5449981689453125,3.134998321533203,-0.7600021362304688,3,-0.0067444438116656125,-1.4307378107467312,86.69000244140625,-1.2170531632393558,86.69000244140625,1.031913641620843,88.13999938964844,-0.0067444438116656125
9207,2016-09-16,86.75,87.18000030517578,86.20999908447266,87.1500015258789,2632000.0,-0.008344802571109367,3.2174050055562007,-0.40000152587890625,34.860554590060616,39.63955584126364,1.8602228690375568,2.5706575766202064,4.830544628476048,2.4361958511490514,13.289932435913537,1.2700042724609375,-0.5356733037174735,-2.2900001525878935,-5.078976943903385,0.4989766387275978,-3.684488548245639,-0.8955117569301478,3.3756456005074114,26.601046317593468,-10.84817935659959,1.3944883956577487,9,1.4249992370605469,1.8499984741210938,3.8700008392333984,3.865001678466797,0.9199981689453125,4,0.00933714764949567,-1.0799967447916667,87.4800033569336,-1.4307378107467312,86.69000244140625,-1.2170531632393558,86.69000244140625,0.00933714764949567
9208,2016-09-19,86.55999755859375,87.4000015258789,86.44999694824219,87.08999633789062,1690900.0,-0.0021902298721181435,-1.5333455403645833,1.3249918937992333,34.89531830476807,37.45620269949929,1.620185641977372,2.63673020222015,4.86905780065004,2.596016844023538,13.53857028601536,0.9500045776367188,-0.6508362570417461,-2.315502548217779,-5.285544905207232,0.6545398087716734,-3.8005237267124983,-0.83048136972306,3.2523963206308792,22.151776487971645,-16.501763425782634,1.4850211784947245,9,1.5800018310546875,2.0400009155273438,3.877504348754883,4.055004119873047,0.94000244140625,0,0.007855826298001967,3.2174050055562007,86.75,-1.0799967447916667,87.4800033569336,-1.4307378107467312,86.69000244140625,0.007855826298001967
9209,2016-09-20,87.79000091552734,88.08999633789062,86.93000030517578,87.12000274658203,1738700.0,0.014209835855193864,-1.209509830991237,-1.2641504001842574,40.95840668406847,35.3474871066081,0.07339169913001342,1.306756156444905,3.477135192284237,1.3589645999634143,13.574657561585896,1.529998779296875,-0.8864254651307135,-0.979499053955081,-3.945405693258607,1.986407585348445,-2.462452373606837,0.503454265696675,1.7342013801171277,84.04277337012763,43.3976805318681,1.48295331965176,9,0.34999847412109375,0.80999755859375,2.647500991821289,2.825000762939453,-0.5999984741210938,1,-0.0046702774556738325,-1.5333455403645833,86.55999755859375,3.2174050055562007,86.75,-1.0799967447916667,87.4800033569336,-0.0046702774556738325
9210,2016-09-21,88.87999725341797,88.97000122070312,87.70999908447266,87.81999969482422,1797000.0,0.012415950865969805,1.0322525072294346,1.5820902320708738,46.16652714033497,35.55445740973429,-1.3252812150946198,0.137156819406556,2.2451856044281158,0.2787243435928133,13.464671733178129,1.2600021362304688,-1.0725362348395038,0.16549758911132528,-2.746193941123451,3.0771891193461016,-1.2903481760060629,1.6213433542287135,0.37906878533276256,96.73898921657789,53.6051687412735,1.4558457651173915,9,-1.279998779296875,-0.279998779296875,1.5600051879882812,1.7350044250488281,-2.2199935913085938,2,-0.016314097581572873,-1.209509830991237,87.79000091552734,-1.5333455403645833,86.55999755859375,3.2174050055562007,86.75,-0.016314097581572873
9211,2016-09-22,89.45999908447266,89.80999755859375,89.16999816894531,89.52999877929688,1622500.0,0.006525673368339202,1.0317529518619437,-0.06603760004606438,45.07990652226647,38.0246991747327,-2.1309424154580654,-0.4850403001704535,1.5164048538617578,-0.3038571210483383,13.317258893439826,0.9300003051757812,-1.2394431159008263,0.7564994812011747,-2.1414638259468717,3.654462788349221,-0.6924821723728485,2.205481134775198,-3.25,90.27781604250423,52.09257177394129,1.4489816535740236,9,-1.4500007629394531,-0.8600006103515625,1.1000022888183594,1.1550025939941406,-2.2999954223632812,3,-0.02928686310524209,1.0322525072294346,88.87999725341797,-1.209509830991237,87.79000091552734,-1.5333455403645833,86.55999755859375,-0.02928686310524209
9212,2016-09-23,88.47000122070312,89.23999786376953,88.44999694824219,88.6500015258789,1432000.0,-0.01106637462442539,-6.181537607934251,2.571444141689373,42.4050701674966,38.483248955679194,-0.9421649258131168,0.4243270222370086,2.3407957927836662,0.6876778069664056,12.804478372395389,1.0100021362304688,-1.4775598586252556,-0.16849861145018963,-3.0237436454312814,2.686746422530902,-1.5961211284407284,1.2591239055403491,-2.188002166748049,60.119163854841716,23.918883913744637,1.4276225169905452,9,-0.4600028991699219,0.12999725341796875,2.217500686645508,2.145000457763672,-1.410003662109375,4,-0.019780716354172223,1.0317529518619437,89.45999908447266,1.0322525072294346,88.87999725341797,-1.209509830991237,87.79000091552734,-0.019780716354172223
9213,2016-09-26,88.19000244140625,88.44999694824219,87.86000061035156,87.91000366210938,1102300.0,-0.0031649008187348837,-2.1052039832958562,-1.5555461365659307,43.26070116540701,39.78122209941183,-0.731223231827073,0.6095646243952331,2.4533553182692174,0.9743072490728792,13.035874589139002,0.6100006103515625,-1.6451442818102606,-0.36849746704100994,-3.1771761366380673,2.4401812025560474,-1.7728368018395457,1.0358418677575258,-1.8374434173584007,43.75011589803093,6.301849416397836,1.4043393347985291,9,-0.18000411987304688,0.40999603271484375,2.559999465942383,2.424999237060547,-1.2700042724609375,0,-0.005896408414393983,-6.181537607934251,88.47000122070312,1.0317529518619437,89.45999908447266,1.0322525072294346,88.87999725341797,-0.005896408414393983
9214,2016-09-27,88.94999694824219,89.06999969482422,88.0999984741211,88.27999877929688,1269400.0,0.00861769458891759,1.1318622354874408,2.392861035422343,46.13025865702731,41.2760601704617,-1.270534512821385,-0.21168882766792763,1.5354913666952825,0.25640635933028477,13.09254942492754,0.970001220703125,-1.3956581069686678,0.4234970092773409,-2.350062947671816,3.197056966226498,-0.9632829691972375,1.8102769877519194,-2.5282891535034224,59.047560226847494,21.504195405425946,1.3867799784745787,9,-0.9399986267089844,-0.34999847412109375,1.8000049591064453,1.6650047302246094,1.0300064086914062,1,-0.016301259111744626,-2.1052039832958562,88.19000244140625,-6.181537607934251,88.47000122070312,1.0317529518619437,89.45999908447266,-0.016301259111744626
9215,2016-09-28,87.44999694824219,89.08999633789062,87.11000061035156,89.08999633789062,2094500.0,-0.016863406986655782,1.4146298346653765,-2.4477669726024276,42.816484270204334,41.84146972240376,0.38957593509219635,1.1636777595643366,2.8540355701008195,1.783818008461452,13.420030130037766,1.9799957275390625,-1.385131846427953,-0.9595027923583928,-3.705932379186578,1.7869267944697924,-2.3327175857724853,0.41371200105569983,-0.9605233582263253,12.592471191938829,-26.3639951875897,1.3732147934140935,9,0.5600013732910156,1.1500015258789062,3.3000049591064453,3.1650047302246094,1.8800048828125,2,-0.00297306479026882,1.1318622354874408,88.94999694824219,-2.1052039832958562,88.19000244140625,-6.181537607934251,88.47000122070312,-0.00297306479026882
9216,2016-09-29,87.20999908447266,88.16999816894531,87.19999694824219,87.41000366210938,1629000.0,-0.0027444010536853414,-7.8178381939868915,0.12195405614119968,52.80701636974476,43.83552103125755,0.6562585206321643,1.2636932137505283,2.8941194963362307,2.0451603350270346,13.6841919227683,0.970001220703125,-1.1724796055261208,-1.0695007324218722,-3.7827456954931336,1.6437442306493892,-2.4261232139574958,0.28712174911375143,-0.6541150150852388,4.694770097033129,-37.515936359487206,1.3566224815356285,9,0.9199981689453125,1.3899993896484375,3.5400028228759766,3.4050025939941406,1.8700027465820312,3,-0.0063065637901286165,1.4146298346653765,87.44999694824219,1.1318622354874408,88.94999694824219,-2.1052039832958562,88.19000244140625,-0.0063065637901286165
9217,2016-09-30,88.19999694824219,88.48999786376953,87.16999816894531,87.38999938964844,2689800.0,0.011351884808651347,-1.11199951171875,-4.049895098226206,50.27725324672577,45.54462491369729,-0.11893427529686562,0.08675979450610782,1.7280311730086169,1.0610844957226107,14.485887776721661,1.3199996948242188,-0.9385789462702689,0.041997146606448155,-2.4354507772654586,2.519445070478355,-1.196726815329498,1.2807211085423944,-1.5790306090706423,55.05043888379405,12.951549847296484,1.2387239619359525,9,0.17000198364257812,0.40000152587890625,2.5500049591064453,2.4150047302246094,2.4000015258789062,4,-0.011791307506995752,-7.8178381939868915,87.20999908447266,1.4146298346653765,87.44999694824219,1.1318622354874408,88.94999694824219,-0.011791307506995752
9218,2016-10-03,87.62999725341797,88.16000366210938,87.55000305175781,88.16000366210938,1364000.0,-0.006462581797578859,1.3018612618578072,-0.6543308718257855,54.72834659267532,47.07461823687583,0.6915280734444025,0.4631301052123007,2.093632955138503,1.6629717275541793,15.19252310187059,0.649993896484375,-0.8082956172214466,-0.39000244140625284,-2.6411021943479085,1.8610973115354028,-1.5155523178770807,0.735547435064575,-0.9452502898579809,26.26251339000162,-19.120150130333084,1.1255498764708247,10,0.8300018310546875,0.970001220703125,3.120004653930664,2.985004425048828,3.5200042724609375,0,-0.006504618426220299,-1.11199951171875,88.19999694824219,-7.8178381939868915,87.20999908447266,1.4146298346653765,87.44999694824219,-0.006504618426220299
9219,2016-10-04,87.16999816894531,87.98999786376953,86.94999694824219,87.81999969482422,1529800.0,-0.005249333548903112,1.1010164841516326,1.2264031438483352,52.307673121333856,47.756967790320154,1.1782349171032678,0.7497057774362332,2.3445103925428725,2.1545828908511737,15.995294938468,1.0400009155273438,-0.5763864260585763,-0.7155014038085881,-2.8204070290044996,1.3894042213873234,-1.7679542164065367,0.3369514087893606,-0.4227461934846559,10.280433806070718,-37.988368298421776,1.0524528125979526,10,1.2099990844726562,1.4300003051757812,3.56500244140625,3.4450035095214844,3.7300033569335938,1,-0.0028679592205046456,1.3018612618578072,87.62999725341797,-1.11199951171875,88.19999694824219,-7.8178381939868915,87.20999908447266,-0.0028679592205046456
9220,2016-10-05,87.58000183105469,87.77999877929688,87.08000183105469,87.63999938964844,1315500.0,0.004703495132748925,3.1176734583969123,0.09230371961454042,50.49899454901659,48.35908868218127,0.6307661261531194,0.1604846491033527,1.7119754104811875,1.7913507474397647,16.574837471240084,0.6999969482421875,-0.3028040277925328,-0.18649787902832315,-2.053217085602057,1.6802213275454108,-1.1198574823151972,0.7468617242585509,-0.7714949439313727,40.909383654279644,-7.416648387470865,0.9333596032868687,10,0.5149955749511719,1.0199966430664062,3.154998779296875,3.0349998474121094,3.80999755859375,2,0.02740353363440895,1.1010164841516326,87.16999816894531,1.3018612618578072,87.62999725341797,-1.11199951171875,88.19999694824219,0.02740353363440895
9221,2016-10-06,87.55999755859375,87.69999694824219,86.77999877929688,87.25,1341100.0,-0.00022841141861962289,2.1186572182279004,-5.1668362156663274,54.35014914609761,49.68631967980361,0.39438596274801796,0.03168387843143705,1.5300957850245425,1.843476011464034,17.357404707140333,0.9199981689453125,-0.171982944962906,-0.11100196838378906,-1.797503353177575,1.575499416409997,-0.954252660780682,0.7322487240131039,2.25,45.61398812312332,-5.234557053452136,0.8432506923968895,10,0.375,1.0400009155273438,3.25250244140625,3.055004119873047,3.5200042724609375,3,0.02021475927150962,3.1176734583969123,87.58000183105469,1.1010164841516326,87.16999816894531,1.3018612618578072,87.62999725341797,0.02021475927150962
9222,2016-10-07,87.37000274658203,87.79000091552734,86.86000061035156,87.79000091552734,1580100.0,-0.0021698814219881513,3.4285921889191644,-1.3548434731246308,54.350193685214606,50.918485515337785,0.46034728981871353,0.30007070832930083,1.6149977832980085,2.0863687295377105,16.12184968177555,0.9300003051757812,-0.19409815236711836,-0.3409969329834013,-1.9538897940837359,1.2718959281169333,-1.1474433635335686,0.465449497566766,2.3793948364257744,42.753759398496236,-11.240397351889193,0.8064464305501647,10,0.5649948120117188,1.2299957275390625,3.374998092651367,3.2449989318847656,4.519996643066406,4,0.019571924352944414,2.1186572182279004,87.55999755859375,3.1176734583969123,87.58000183105469,1.1010164841516326,87.16999816894531,0.019571924352944414
9223,2016-10-10,87.7699966430664,88.2300033569336,87.62999725341797,87.73999786376953,1021300.0,0.004578160511732543,-3.800048828125,-0.07142597638510445,49.88205000863707,51.33535122107221,-0.006134991004131507,-0.13603892676792384,1.202013878198045,1.7381439269194345,14.529662426806128,0.8600006103515625,-0.24540741522388032,0.07749710083007244,-1.5231182972966621,1.678112498956807,-0.7228105982332949,0.8778047998934397,1.9200129638671797,68.2754991976007,17.33532959811707,0.800307699063366,10,0.16500091552734375,0.8300018310546875,2.350004196166992,2.8450050354003906,4.569999694824219,0,0.03224338543116767,3.4285921889191644,87.37000274658203,2.1186572182279004,87.55999755859375,3.1176734583969123,87.58000183105469,0.03224338543116767
9224,2016-10-11,86.08999633789062,87.66999816894531,85.72000122070312,87.66999816894531,1963500.0,-0.019140940747757185,1.4683477068384405,-52.66887080366226,34.619593698294366,50.4245856019711,1.369531244741836,1.577589483634938,2.858261177148904,3.4680146500036813,13.357306506759956,2.0499954223632812,-0.22690215057139085,-1.572502899169919,-3.27168979864949,0.12668400030965188,-2.4220963489097045,-0.7229094494301336,3.5418130524902267,14.740828776471087,-29.15005360651576,0.8495934497397887,10,1.0150032043457031,1.8400039672851562,3.7150039672851562,4.525005340576172,7.180000305175781,1,0.058775762611587234,-3.800048828125,87.7699966430664,3.4285921889191644,87.37000274658203,2.1186572182279004,87.55999755859375,0.058775762611587234
9225,2016-10-12,86.87000274658203,87.12999725341797,86.06999969482422,86.27999877929688,1139000.0,0.009060360574647985,-1.0990006269687196,-0.373419799704482,36.0302081584414,48.56049580071517,0.5571957258826927,0.855628174565652,2.085642215704155,2.7376514644525685,12.121595016034629,1.05999755859375,-0.19002076337397966,-0.8014965057373047,-2.4807853421417008,0.8777923306670914,-1.6411409239395027,0.03814791246489335,2.6053343170117103,45.81675486563462,7.471565859283977,0.839644418202201,10,0.23499679565429688,1.0249977111816406,2.8374977111816406,3.7449989318847656,7.509994506835923,2,0.04639114368458386,1.4683477068384405,86.08999633789062,-3.800048828125,87.7699966430664,3.4285921889191644,87.37000274658203,0.04639114368458386
9226,2016-10-13,86.88999938964844,87.19000244140625,85.94999694824219,86.43000030517578,1367100.0,0.00023019042746819096,1.3396215550933157,0.7796542226475114,40.481902681874004,47.47212351573164,0.5442692869996222,0.8318109386318469,2.0663253137882123,2.7714311040465986,11.489037531794919,1.2400054931640625,-0.25956946195286434,-0.7519996643066378,-2.4658269205208683,0.9618275919075927,-1.6089132924137601,0.10491396380048457,2.4351242402296833,46.61343319422112,10.567177232470094,0.8569136281071162,10,0.08500289916992188,1.0050010681152344,2.780000686645508,3.7250022888183594,7.5,3,0.0517896194223717,-1.0990006269687196,86.87000274658203,1.4683477068384405,86.08999633789062,-3.800048828125,87.7699966430664,0.0517896194223717
9227,2016-10-14,87.55999755859375,88.05000305175781,86.91000366210938,87.31999969482422,1381300.0,0.007710877818525308,-1.1509626803901105,0.5217355248536314,46.375110402506024,46.543986161268386,-0.25262628658228437,0.23779925246945766,1.3977139560489888,2.124363787813479,10.48213700802797,1.160003662109375,-0.142893592621391,-0.12250137329101562,-1.785091330361297,1.5400885837792657,-0.9537963518261563,0.708793605244125,1.6209211749173704,73.30656461726916,36.65535517927619,0.8312949785351393,10,-0.5849952697753906,0.2050018310546875,2.1100025177001953,3.055004119873047,8.029998779296875,4,0.04020105494070392,1.3396215550933157,86.88999938964844,-1.0990006269687196,86.87000274658203,1.4683477068384405,86.08999633789062,0.04020105494070392
9228,2016-10-17,87.23999786376953,87.69999694824219,86.9800033569336,87.58000183105469,1235300.0,-0.0036546334370336497,1.4827613422606911,-1.4166958069746003,39.63635960097767,45.13606243678437,0.0069668496248738165,0.6443932976143572,1.6747910272135869,2.4647083613400866,9.681665939149168,0.7199935913085938,-0.1783843195986634,-0.47650108337401775,-2.0687621917491015,1.115760025001066,-1.2726316375615596,0.3196294708135241,1.802484169229274,65.23585616146799,30.11980440169514,0.796130554187541,10,-0.2649955749511719,0.5250015258789062,1.5300025939941406,3.7350006103515625,9.150001525878906,0,0.05330125676000308,-1.1509626803901105,87.55999755859375,1.3396215550933157,86.88999938964844,-1.0990006269687196,86.87000274658203,0.05330125676000308
9229,2016-10-18,87.37999725341797,88.37000274658203,87.31999969482422,88.12000274658203,1109600.0,0.0016047614978975666,-1.4418658292081403,2.1764613485919444,49.49201902367994,45.024176267302515,-0.11187653907921913,0.4976155415115784,1.5000254316445165,2.3432003935990906,9.374875607120348,1.1300048828125,-0.2534552335702074,-0.3160015106201115,-1.9148220645406866,1.2828190433004636,-1.115411787580399,0.48340876634017604,1.5295855470890132,59.09078011948486,20.252968216172583,0.7994102769602901,10,-0.3349952697753906,0.38500213623046875,1.2800025939941406,3.785003662109375,9.270004272460938,1,0.05676355276239886,1.4827613422606911,87.23999786376953,-1.1509626803901105,87.55999755859375,1.3396215550933157,86.88999938964844,0.05676355276239886
9230,2016-10-19,87.43000030517578,87.7300033569336,87.33999633789062,87.58000183105469,906400.0,0.0005722482642427362,-1.363611143220437,0.20270325999546362,51.64180090231865,44.723248684660405,-0.20718238374300313,0.35143057780061326,1.39803435111358,2.3067383637108776,9.92241312377679,0.39000701904296875,-0.34635970609966193,-0.1934986114501953,-1.6947862852087354,1.3077890623083448,-0.9441424483294725,0.5571452254290818,1.3519992321390504,61.15701697693847,17.256764436769565,0.7506438368792729,10,-0.3849983215332031,0.33499908447265625,1.2299995422363281,3.7350006103515625,9.489997863769531,2,0.06679625205885875,-1.4418658292081403,87.37999725341797,1.4827613422606911,87.23999786376953,-1.1509626803901105,87.55999755859375,0.06679625205885875
9231,2016-10-20,86.83999633789062,87.55999755859375,86.48999786376953,87.19999694824219,1419900.0,-0.0067483011006032045,-1.0188719986180688,2.3999796551548753,39.20634959079823,43.040599340836366,0.30167298892884276,0.7748113992623189,1.925865866805708,2.9101834825434594,10.324056183116225,1.0699996948242188,-0.3946150630424512,-0.6525024414062557,-1.9177280241076602,0.6127231412951488,-1.2851152327569508,-0.019889650055560537,1.8195232667597452,18.616891760275305,-22.886770786731216,0.6326127913506998,10,0.20500564575195312,0.9250030517578125,1.8200035095214844,4.325004577636719,9.730003356933594,3,0.08682636150961498,-1.363611143220437,87.43000030517578,-1.4418658292081403,87.37999725341797,1.4827613422606911,87.23999786376953,0.08682636150961498
9232,2016-10-21,86.72000122070312,86.81999969482422,85.4800033569336,86.48999786376953,1277700.0,-0.0013817955118353709,5.232536683167439,-0.6388971305048108,42.222254101941786,42.18951090675911,0.35734800571324854,0.7978867822910445,1.969406646112958,3.038587538780206,11.509781606628113,1.3599929809570312,-0.4572461892101245,-0.68499755859375,-1.9068939610339442,0.5368988438464442,-1.295945759813847,-0.07404935737365292,1.8219376485893548,42.90650953806514,-0.5033663579092078,0.6109482012200967,10,0.2050018310546875,0.9249992370605469,1.8899993896484375,4.395000457763672,10.319999694824219,4,0.08844554959616646,-1.0188719986180688,86.83999633789062,-1.363611143220437,87.43000030517578,-1.4418658292081403,87.37999725341797,0.08844554959616646
9233,2016-10-24,87.66999816894531,87.80999755859375,87.19000244140625,87.33999633789062,1025500.0,0.010954761702832938,1.0327688420841985,1.434769628818788,53.94321994329696,44.336580489537184,-0.6798152849080878,-0.20349852523516176,0.9611224611351616,2.103088201496746,11.935325382580137,1.089996337890625,-0.5450721831961118,0.2909996032714872,-0.8817048815773916,1.463704088120366,-0.2953526391529522,0.8773518456959266,0.6882245696056373,75.77838320160085,27.01385753751218,0.5863522424244381,10,-0.7449951171875,-0.024997711181640625,0.7175006866455078,3.4350013732910156,8.349998474121094,0,0.09033875138999092,5.232536683167439,86.72000122070312,-1.0188719986180688,86.83999633789062,-1.363611143220437,87.43000030517578,0.09033875138999092
9234,2016-10-25,87.5,87.75,87.19999694824219,87.55000305175781,1299200.0,-0.0019390689231875147,1.4444745854667527,-0.15152355851481944,49.34424630223954,45.815918061070306,-0.32271099095737554,-0.15568220427007873,1.062563861218834,2.298877578270293,12.920303397079,0.5500030517578125,-0.6273377078576345,0.1935012817382784,-0.7211572353059665,1.1081597987825234,-0.26382797678384406,0.6508305402604009,0.6855295756539022,86.6953506419513,35.41136461533695,0.45732925852212597,10,-0.5749969482421875,0.14500045776367188,0.8699989318847656,3.604999542236328,8.269996643066406,1,0.10159999302455347,1.0327688420841985,87.66999816894531,5.232536683167439,86.72000122070312,-1.0188719986180688,86.83999633789062,0.10159999302455347
9235,2016-10-26,87.19000244140625,87.73999786376953,87.0199966430664,87.26000213623047,1331500.0,-0.00354282924107141,-2.5121043523566735,1.3999084528532193,47.1048823470416,46.55180469053337,0.04185342866270503,0.14107131272366757,1.3244569473573335,2.627377378162194,13.239604826477475,0.720001220703125,-0.7014759223743852,-0.10349655151367188,-1.0169573790829531,0.8099642760556094,-0.5602269652983125,0.35323386227096876,0.8331955611244268,73.39070128390259,20.50592052976799,0.4567304137846389,10,-0.2649993896484375,0.4549980163574219,1.1799964904785156,3.914997100830078,8.049995422363267,2,0.10849866750296289,1.4444745854667527,87.5,1.0327688420841985,87.66999816894531,5.232536683167439,86.72000122070312,0.10849866750296289
9236,2016-10-27,86.66000366210938,87.43000030517578,86.62999725341797,87.36000061035156,1773700.0,-0.0060786645768595715,-1.1052441374879538,10.0,44.725108914617515,46.368471191879095,0.5987626622634821,0.6616777024702571,1.8066153961807885,3.1860773771986715,13.679607615945319,0.8000030517578125,-0.4876002177224592,-0.6059955596923885,-1.5621578557443172,0.3501667363595402,-1.0840767077183528,-0.12791441166642414,1.2106026616854706,50.6439159520231,-3.376865361254623,0.47808114802596446,10,0.2649993896484375,0.9849967956542969,1.4399948120117188,4.444995880126953,9.389999389648423,3,0.11839365420338588,-2.5121043523566735,87.19000244140625,1.4444745854667527,87.5,1.0327688420841985,87.66999816894531,0.11839365420338588
9237,2016-10-28,87.16000366210938,87.6500015258789,86.5999984741211,86.73999786376953,2129300.0,0.00576967434653608,-1.9999891009362296,-0.6000108991825613,45.5344546207026,47.023815082959636,0.04029399610993778,0.08407995930863876,1.247479784863117,2.7123889753087838,14.353014485419187,1.0500030517578125,-0.3208435888395371,-0.053995895385739345,-0.9034507176752413,0.7954589269037626,-0.47872330653049744,0.37073151575901875,0.5799942016601562,46.281455513029876,-5.6909815638038594,0.4247274111447542,10,-0.2350006103515625,0.1999969482421875,1.1449947357177734,3.944995880126953,8.839996337890625,4,0.10796231800533529,-1.1052441374879538,86.66000366210938,-2.5121043523566735,87.19000244140625,1.4444745854667527,87.5,0.10796231800533529
9238,2016-10-31,87.05999755859375,87.70999908447266,86.9800033569336,87.56999969482422,2488100.0,-0.0011473852605986545,-1.179122493366888,-1.214274036802238,59.23810686383929,48.106713731866236,0.12525367902659923,0.14671579721922967,1.2853242989976934,2.831845799232056,15.040153138808988,0.7299957275390625,-0.21296881204698082,-0.12550201416016193,-0.9541841196523393,0.7031800913320154,-0.5398430669062577,0.28883903858593385,-1.5799942016601562,39.99986731505377,-15.992996735368685,0.41434105274609184,10,-0.4149971008300781,0.22500228881835938,1.2450008392333984,4.045001983642578,10.510002136230469,0,0.11463362780612041,-1.9999891009362296,87.16000366210938,-1.1052441374879538,86.66000366210938,-2.5121043523566735,87.19000244140625,0.11463362780612041
9239,2016-11-01,86.91999816894531,87.5,86.52999877929688,87.30000305175781,3065600.0,-0.0016080794116059005,1.4871865096443522,0.7451044923481981,50.54225052586632,47.98454146781597,0.2158378564215866,0.28145589038066987,1.3583192142955909,2.9993015621507766,15.404233695787308,0.970001220703125,-0.21594960054406442,-0.2530014038085966,-1.0901667152493104,0.5841639076321172,-0.6715840595289535,0.16558125191176032,-1.3953948974609318,32.23137890376236,-24.01395878776907,0.4185826557203581,11,-0.2749977111816406,0.3650016784667969,1.385000228881836,4.185001373291016,11.270004272460923,1,0.1046939561185165,-1.179122493366888,87.05999755859375,-1.9999891009362296,87.16000366210938,-1.1052441374879538,86.66000366210938,0.1046939561185165
9240,2016-11-02,89.9800033569336,90.88999938964844,88.0999984741211,88.0999984741211,5356600.0,0.03520484643868249,-1.968078371534316,-4.9473176999678765,70.19610033300057,51.42784710583846,-2.731674717090442,-2.729469509611448,-1.7367710521587867,-0.01629254651199119,15.7283947304444,3.970001220703125,-0.049529532049447766,2.6870037078857365,1.182299757730874,4.191707658040599,1.9346517328083053,3.4393556829631677,-4.41169216918945,79.12853428152462,20.769873857907157,0.7523519750774313,11,-1.7950019836425781,-1.7950019836425781,-1.6750049591064453,1.1249961853027344,8.239997863769531,2,0.06434755579153517,1.4871865096443522,86.91999816894531,-1.179122493366888,87.05999755859375,-1.9999891009362296,87.16000366210938,0.06434755579153517
9241,2016-11-03,89.33000183105469,90.0,88.91000366210938,89.97000122070312,2514200.0,-0.007223844205700658,2.1142888283378745,-0.34042432309590287,61.598972082233416,53.580815770315304,-1.8900839824573836,-2.04490817332173,-1.1204595828689605,0.6695221350825449,15.82494332085364,1.089996337890625,-0.0010118371752838584,1.9485019683837947,0.1907473814041225,3.706256555363467,1.0696246748939586,2.827379261873631,-3.54882311523437,64.220244490563,7.43215004151871,0.8788772934898335,11,-0.6200027465820312,-1.1450004577636719,-1.025003433227539,1.7749977111816406,8.729995727539077,3,0.06615913927654571,-1.968078371534316,89.9800033569336,1.4871865096443522,86.91999816894531,-1.179122493366888,87.05999755859375,0.06615913927654571
9242,2016-11-04,89.08000183105469,89.75,88.02999877929688,88.02999877929688,2093200.0,-0.0027986118311383867,-2.276183279322221,-1.640631332999547,62.16933005686721,54.49482800515644,-1.4193752517932552,-1.749951725794574,-0.9106505721255189,0.9523290335226022,15.768432613472555,1.720001220703125,0.02541272971939179,1.613002014160159,-0.3017414784977035,3.5277455068180217,0.6556302678312278,2.5703737604890904,-3.0944702882812436,58.48630033912304,2.652497652721557,0.9573717463289345,11,-0.37000274658203125,-0.8950004577636719,-0.7150039672851562,2.0249977111816406,9.319999694824219,4,0.0782442869042832,2.1142888283378745,89.33000183105469,-1.968078371534316,89.9800033569336,1.4871865096443522,86.91999816894531,0.0782442869042832
9243,2016-11-07,90.5999984741211,90.86000061035156,89.94000244140625,90.3499984741211,2244800.0,0.01706327583994849,1.3895923746111012,0.2380945460886751,68.00895045503268,56.56868402213346,-2.771495693225617,-3.211727936646554,-2.454649257946471,-0.5323951158901821,16.43831677307179,1.779998779296875,0.24331920439188082,2.9914985656738224,0.6189325311411835,5.364064600206461,1.805215548407503,4.177781582940142,-4.41828821747265,93.34860378599902,36.36007039832228,1.1862830172663177,11,-1.8899993896484375,-2.414997100830078,-2.114999771118164,0.5050010681152344,7.090003967285142,0,0.05960266685237703,-2.276183279322221,89.08000183105469,2.1142888283378745,89.33000183105469,-1.968078371534316,89.9800033569336,0.05960266685237703
9244,2016-11-08,91.1500015258789,91.5999984741211,90.5500030517578,90.75,1668300.0,0.006070673962703443,-1.6250035762990926,1.600006103515625,69.70339120033621,59.07962945027731,-3.0723923043117054,-3.5449634475783114,-3.0163104072774445,-1.0368631665310062,15.843713266653085,1.0499954223632955,0.4786076475682961,3.288501358032221,0.5472270277294058,6.029775688335036,1.9178641928808133,4.659138523183628,-4.779959703910464,87.3950423890906,29.65595101365328,1.3706371651514067,11,-2.085002899169922,-2.6100006103515625,-2.6200027465820312,-0.045001983642578125,7.610000610351577,1,0.07043333035076893,1.3895923746111012,90.5999984741211,-2.276183279322221,89.08000183105469,2.1142888283378745,89.33000183105469,0.07043333035076893
9245,2016-11-09,90.9000015258789,91.1999969482422,87.58000183105469,87.88999938964844,2861300.0,-0.0027427317149196773,1.0055413604864145,7.524976635068378,72.30772455365938,62.14436452128196,-2.5041203325114054,-3.1384771556575117,-2.787561623203601,-0.7651526504390063,14.725926763054645,3.619995117187514,0.5685468916837237,2.837001419067377,-0.17636031231383242,5.850363150448587,1.3303205533767795,4.343682284757975,-4.216162304781307,82.58712605022879,19.07731834628226,1.506680865690604,11,-1.8350028991699219,-2.3600006103515625,-2.410003662109375,0.20499801635742188,9.949996948242188,2,0.08019802852755609,-1.6250035762990926,91.1500015258789,1.3895923746111012,90.5999984741211,-2.276183279322221,89.08000183105469,0.08019802852755609
9246,2016-11-10,91.38999938964844,91.88999938964844,90.12999725341795,91.44000244140624,2555400.0,0.0053905154625331075,2.7052795579755835,-0.01661229776415337,74.65679813607551,65.38018046743451,-2.517333489091385,-3.450994971995172,-3.294199689149522,-1.2351603465204306,13.385039413027433,1.760002136230483,0.7352713249613032,3.101999282836914,-0.20069980268819165,6.40469836836202,1.4506497400743683,4.75334882559946,-4.411190613369428,88.39906535438647,21.362587989949006,1.651349542762551,11,-2.1800003051757812,-2.704998016357422,-3.042501449584961,-0.2849998474121094,9.699996948242188,3,0.07473467421675362,1.0055413604864145,90.9000015258789,-1.6250035762990926,91.1500015258789,1.3895923746111012,90.5999984741211,0.07473467421675362
9247,2016-11-11,91.08000183105469,91.9499969482422,90.4499969482422,90.94000244140624,2097600.0,-0.0033920293321378914,-1.6785466138064193,-2.7998169057075186,69.30919000558164,66.49918970540588,-1.7799932452626877,-3.018527782230734,-3.031222701831922,-0.8984694330532648,12.91875380990946,1.5,0.9577513272094791,2.616001510620123,-0.8921218548311458,6.1241248760713916,0.8619398278944885,4.370063193345757,-3.708297805706124,80.09162267102407,13.575963877138648,1.754061682725632,11,-1.8400039672851562,-2.365001678466797,-2.8125038146972656,0.024997711181640625,11.25,4,0.07663587601245725,2.7052795579755835,91.38999938964844,1.0055413604864145,90.9000015258789,-1.6250035762990926,91.1500015258789,0.07663587601245725
9248,2016-11-14,91.88999938964844,92.36000061035156,90.9000015258789,91.4000015258789,2961400.0,0.008893253648547539,1.0419563257270599,3.4999999999996447,73.17845207902988,69.01432321131294,-2.0481932946957215,-3.649403889797867,-3.8720610194264964,-1.6946757946988242,12.513737364863353,1.4599990844726562,1.290904493915292,3.1934989929199276,-0.5794260833548606,6.966424069194716,1.3070364547825335,5.079961531057322,-4.060466072010513,90.16733596797569,25.121801010639913,1.886462538137392,11,-1.9199981689453125,-2.9699974060058594,-3.6225013732910156,-0.9199981689453125,10.580001831054688,0,0.07084559995071493,-1.6785466138064193,91.08000183105469,2.7052795579755835,91.38999938964844,1.0055413604864145,90.9000015258789,0.07084559995071493
9249,2016-11-15,92.33999633789062,92.62000274658205,91.87999725341795,92.12999725341795,2034100.0,0.004897126468942803,-1.0845252038985147,0.4285714285714576,76.79497174504328,69.74753114598435,-1.8422426174118414,-3.909183398739316,-4.331219533626722,-2.076710586358928,12.823892164918,0.7400054931640909,1.6274215759970048,3.395495986938471,-0.6549199721852972,7.445911946062239,1.3702880073765868,5.420703966500355,-3.966806945127061,94.44431829707074,29.19635128771199,2.0252079795618854,11,-2.2399940490722656,-3.2899932861328125,-4.072498321533203,-2.734996795654297,10.260002136230469,1,0.057938123410129494,1.0419563257270599,91.88999938964844,-1.6785466138064193,91.08000183105469,2.7052795579755835,91.38999938964844,0.057938123410129494
9250,2016-11-16,93.2699966430664,93.3499984741211,91.5999984741211,92.33999633789062,1962000.0,0.010071478688094437,2.210997487208562,4.428592188918865,83.01694091069494,72.12730546025786,-2.521658501067691,-4.615892108019224,-5.262987354523432,-2.915725724647288,13.300937144427975,1.75,1.9341504605625204,4.033496475219721,-0.38271313489553904,8.44970608533498,1.825391670162091,6.241601280277351,-4.302253380768249,97.51547202714359,29.16356407519298,2.2081048050576264,11,-2.8049964904785156,-3.8549957275390625,-5.752496719360352,-4.719997406005859,9.660003662109375,2,0.058861431229312755,-1.0845252038985147,92.33999633789062,1.0419563257270599,91.88999938964844,-1.6785466138064193,91.08000183105469,0.058861431229312755
9251,2016-11-17,94.37999725341795,94.43000030517578,93.08999633789062,93.1500015258789,2031800.0,0.011900939748066941,1.0150407856544634,1.322575617119356,83.99242807932555,74.55209412941988,-3.173736687103357,-5.409394157525185,-6.3460971063981475,-3.963448537730656,13.298762351667676,1.3400039672851562,2.38104762480161,4.766497039794913,-0.05687938721978014,9.589873466809607,2.3548088262875666,7.17818525330226,-4.7110931572281345,98.74364297530764,26.459844881216966,2.411688213507348,11,-3.37499618530272,-4.424995422363267,-6.8799972534179545,-6.024997711181626,8.93000030517581,3,0.06855267439064083,2.210997487208562,93.2699966430664,-1.0845252038985147,92.33999633789062,1.0419563257270599,91.88999938964844,0.06855267439064083
9252,2016-11-18,94.38999938964844,94.5999984741211,93.9499969482422,94.30999755859376,1636600.0,0.00010597728884897961,1.6000061035155682,0.06504236499645362,84.8053308679687,76.41835861974612,-2.6276272991511576,-5.075542567724597,-6.235047706827601,-3.929802693596372,12.604662529138572,0.650001525878892,2.445682593026646,4.392999267578119,-0.6751619292352018,9.46116046439144,1.8589186691714588,6.92707986598478,-3.8640979758411476,94.32434438702919,17.21506737925631,2.534080598406657,11,-3.299999237060547,-4.349998474121094,-6.954998016357422,-6.034999847412109,8.66000366210936,4,0.07098206368859206,1.0150407856544634,94.37999725341795,2.210997487208562,93.2699966430664,-1.0845252038985147,92.33999633789062,0.07098206368859206
9253,2016-11-21,95.58999633789062,95.62000274658205,94.37999725341795,94.47000122070312,2252000.0,0.012713178896087474,1.10169009349178,13.999618539006873,87.40293748239117,78.38497487330778,-3.403242470380789,-5.957199092045272,-7.348166755736884,-5.122480690052669,13.033637055692473,1.240005493164091,2.6955565924091474,5.196996307373041,-0.32311191307128695,10.71710452781737,2.43694219715087,7.957050417595212,-4.249275512020574,99.25357271640283,15.787286188221543,2.7600541102221667,11,-3.9899940490722656,-5.0399932861328125,-8.219995498657227,-7.234996795654297,7.860000610351577,0,0.07050952768467056,1.6000061035155682,94.38999938964844,1.0150407856544634,94.37999725341795,2.210997487208562,93.2699966430664,0.07050952768467056
9254,2016-11-22,96.38999938964844,96.58999633789062,95.33999633789062,95.6500015258789,2433500.0,0.008369108509325374,1.192998306797572,0.6607152588555858,84.35155421411872,79.72317816891437,-3.7792087628289437,-6.384366748616742,-8.003459681510208,-5.924489554882626,13.63749312694917,1.25,3.017826864676451,5.552499389648432,-0.40141171438851586,11.50641049368538,2.575543837629951,8.529454941666913,-4.193422179635988,95.99204340959163,11.482300384990722,2.976955552018477,11,-3.0300025939941406,-5.354999542236328,-9.019998550415039,-8.03499984741211,6.3899993896484375,1,0.06307710208065043,1.10169009349178,95.58999633789062,1.6000061035155682,94.38999938964844,1.0150407856544634,94.37999725341795,0.06307710208065043
9255,2016-11-23,96.6500015258789,97.43000030517578,96.47000122070312,96.58999633789062,2968000.0,0.002697397425841075,-5.4000915541313805,0.08108832596166733,90.93961936638439,81.53238052783757,-3.5065493741588654,-6.2181173349573555,-8.112746834900463,-6.193947532159754,14.256582885159046,1.0400009155273438,3.1833878054171407,5.339501571655276,-0.8909732641762957,11.569976407486848,2.2242641537394974,8.454738989571055,-3.5747404902908215,82.02769432524747,-4.83998408493963,3.1152374179157842,11,-2.710002899169922,-5.194999694824219,-9.245000839233398,-8.295001983642578,6.849998474121094,2,0.06156230578691746,1.192998306797572,96.38999938964844,1.10169009349178,95.58999633789062,1.6000061035155682,94.38999938964844,0.06156230578691746
9256,2016-11-25,96.91999816894531,97.1500015258789,96.5,96.68000030517578,724400.0,0.002793550323888061,-1.166677263074908,3.999618563254927,93.75002128739344,84.2480284480389,-3.2515585012162944,-5.987006626163563,-8.251251681270986,-6.4736823926358795,14.612737739519972,0.6500015258789062,3.3113539023916445,5.096498489379883,-1.2108132129417442,11.40381019170151,1.9428426382190622,8.250154340540703,-2.9737892794396856,85.34478033722762,-4.901740769539117,3.153655851160814,11,-2.7549972534179688,-5.464996337890625,-9.514997482299805,-8.564998626708984,6.7400054931640625,4,0.06200992828904295,-5.4000915541313805,96.6500015258789,1.192998306797572,96.38999938964844,1.10169009349178,95.58999633789062,0.06200992828904295
9257,2016-11-28,96.56999969482422,96.94000244140624,96.0,96.62999725341795,1968300.0,-0.003611210077728244,1.7646808033210655,-0.24999205264323163,88.3183977278292,85.93024463123882,-2.280752755908452,-5.160468578046277,-7.747583556678393,-6.136833625418163,15.071548741759083,0.9400024414062358,3.4571646985581737,4.27600021362305,-1.97016113971857,10.52216156696467,1.1529195369522398,7.39908089029386,-1.927032522184561,71.80328688996185,-17.305179973110555,3.123080676670812,11,-2.0550003051757812,-5.114997863769531,-9.164999008178711,-8.21500015258789,6.470001220703125,0,0.06979390996239987,-1.166677263074908,96.91999816894531,-5.4000915541313805,96.6500015258789,1.192998306797572,96.38999938964844,0.06979390996239987
9258,2016-11-29,97.04000091552734,97.37000274658205,96.43000030517578,96.70999908447266,1590600.0,0.004866948557402884,-1.1123664855041724,-5.500254323500794,88.19718493831168,87.19715720826864,-2.1717882740428536,-5.106257745478942,-8.049160052644396,-6.632873171028393,15.68808204850811,0.9400024414062642,3.5695752761861286,4.2470012664794865,-1.8308923348034227,10.324894867762396,1.2080544658380319,7.285948067120941,-1.8396271163804556,81.33977754333962,-7.65555628162555,3.038946800641454,11,-2.5250015258789062,-5.060001373291016,-9.754999160766602,-8.805000305175781,6.069999694824219,1,0.06193324484263063,1.7646808033210655,96.56999969482422,-1.166677263074908,96.91999816894531,-5.4000915541313805,96.6500015258789,0.06193324484263063
9259,2016-11-30,96.0199966430664,97.54000091552734,96.01000213623048,97.13999938964844,2812500.0,-0.010511173359827652,-1.6842277859203612,-3.393928885189809,80.18866566500823,86.88290440319233,-0.6424392013212668,-3.5516436259435693,-6.908763792410994,-5.6558008051833895,15.843339800757434,1.5299987792968608,3.7908396503153767,2.7719970703124943,-2.795760109966821,8.33975425059181,-0.01188151982717045,5.555875660452159,-0.37369754271374234,1.2984825440547731,-84.85129515044319,2.7838785901396603,11,-0.7049980163574219,-3.984996795654297,-8.734994888305664,-7.784996032714844,6.450004577636719,2,0.07737971844339064,-1.1123664855041724,97.04000091552734,1.7646808033210655,96.56999969482422,-1.166677263074908,96.91999816894531,0.07737971844339064
9260,2016-12-01,95.7699966430664,96.1999969482422,95.1999969482422,95.98999786376952,2056600.0,-0.00260362433597372,2.1250029802349424,0.1964291796377282,76.57766012705167,86.05904129738413,-0.0005818437505524798,-2.999412455332049,-6.573933820433666,-5.445353114483453,15.943120988713414,1.0,3.91632926909368,2.232497406005862,-3.2207312645110306,7.685726076522755,-0.4941169292525842,4.959111741264309,1.7700042724609375,24.35892001864914,-58.965574540100306,2.726614335258444,12,-0.024997711181640625,-3.734996795654297,-8.484994888305664,-7.534996032714844,6.4300003051757955,3,0.07319622409883397,-1.6842277859203612,96.0199966430664,-1.1123664855041724,97.04000091552734,1.7646808033210655,96.56999969482422,0.07319622409883397
9261,2016-12-02,95.23999786376952,96.0999984741211,94.98999786376952,95.45999908447266,1711200.0,-0.005534079543431436,-2.0833298012121415,1.0000000000001292,74.58626762944934,84.92358982643754,0.74229752550022,-2.112245740902509,-5.982212744289711,-4.963659292703667,15.989339978248315,1.1100006103515767,3.973402338055152,1.4069988250732308,-3.7167981516468416,6.530795801793303,-1.1548996632868125,3.968897313433274,2.3000030517578267,9.803909835624088,-70.8755690105984,2.5618984883600366,12,0.7200012207031392,-3.2049980163574077,-7.954996109008775,-7.0049972534179545,7.959999084472685,4,0.08672828980997593,2.1250029802349424,95.7699966430664,-1.6842277859203612,96.0199966430664,-1.1123664855041724,97.04000091552734,0.08672828980997593
9262,2016-12-05,96.0500030517578,96.22000122070312,95.4499969482422,95.86000061035156,2485700.0,0.008504884566953752,1.9056831922611315,-0.8636426688859942,74.58629054803527,83.49951794484244,0.2151523984764765,-2.501558587143265,-6.687895251302834,-5.8188673945633695,16.80071455760797,0.980003356933608,3.908612918285968,1.8685039520263587,-2.8241158283661463,6.561123732418864,-0.4778059381698938,4.214813842222611,1.3879977416992375,41.568781153323485,-36.344501961782996,2.346309890196253,12,0.2149963378906392,-4.015003204345689,-8.765001296997056,-7.815002441406236,7.75,0,0.07922957177055823,-2.0833298012121415,95.23999786376952,2.1250029802349424,95.7699966430664,-1.6842277859203612,96.0199966430664,0.07922957177055823
9263,2016-12-06,96.0,96.4499969482422,95.1500015258789,96.1500015258789,1817800.0,-0.0005205939632386691,2.4666897246268253,-0.7894715708320539,72.7047012519381,82.20542317126682,0.3681450507005337,-2.1357597006956865,-6.522973072154571,-5.8124218342208,16.854373273704155,1.2999954223632955,3.7309267123698078,1.5485008239746065,-2.8910351850880716,5.988036833037285,-0.6712671805567396,3.7682688285059527,1.3400806762695368,39.60787950956549,-34.71836185152836,2.2197680045313426,12,0.2649993896484375,-3.9650001525878906,-8.857498168945312,-7.7649993896484375,7.769996643066406,1,0.07333334287007642,1.9056831922611315,96.0500030517578,-2.0833298012121415,95.23999786376952,2.1250029802349424,95.7699966430664,0.07333334287007642
9264,2016-12-07,97.56999969482422,97.72000122070312,95.33000183105469,95.33000183105469,2245300.0,0.016354163487752205,-1.1339300615461119,-14.933167183764814,74.71262654253863,80.40242396861728,-1.1363705461936888,-3.3730673094334094,-7.981941365451149,-7.415216067602813,16.738301413339414,2.3899993896484375,3.590331572249667,2.7975006103515625,-1.5646420261890484,7.159643246892173,0.6164292920812642,4.978571928621861,-2.5800018310547017,94.50544536885145,22.157732785671456,2.1810713182703028,12,-1.2150001525878906,-5.444999694824219,-10.604999542236328,-9.334999084472656,5.5,2,0.056779757434202605,2.4666897246268253,96.0,1.9056831922611315,96.0500030517578,-2.0833298012121415,95.23999786376952,0.056779757434202605
9265,2016-12-08,98.19000244140624,98.36000061035156,97.36000061035156,97.52999877929688,2075600.0,0.00635444038660693,1.0,0.29464477300826,73.20340153312462,78.11946621814297,-1.6929869947325642,-3.603681346760183,-8.433062115797028,-8.066177988561705,18.137180726961322,1.0,3.2958723630499804,3.0530033111572124,-1.162513289467256,7.268519911781681,0.945245010844971,5.160761611469454,-3.1454045104980395,94.95554805948619,24.87490995290831,2.107758300312237,12,-1.515003204345689,-5.220001220703111,-11.225002288818345,-9.955001831054673,4.720001220703139,3,0.04358894666339297,-1.1339300615461119,97.56999969482422,2.4666897246268253,96.0,1.9056831922611315,96.0500030517578,0.04358894666339297
9266,2016-12-09,98.22000122070312,98.3000030517578,97.56999969482422,98.06999969482422,3350600.0,0.00030551765506658946,3.7096202593954133,0.22727377814769065,73.26850983198668,76.44725645193824,-1.6977211705447957,-3.263056346687165,-8.282611297306914,-8.133183693332612,19.84641952206277,0.7300033569335795,3.0792023280355636,2.74150199890137,-1.2988915353772796,6.78189553318002,0.7213052317620452,4.761698766040695,-3.0427871826171895,95.63864705365059,27.44221895626167,2.0201967671393266,12,-1.5450019836425781,-5.25,-10.03499984741211,-9.985000610351562,4.75,4,0.04052123475946523,1.0,98.19000244140624,-1.1339300615461119,97.56999969482422,2.4666897246268253,96.0,0.04052123475946523
9267,2016-12-12,98.05999755859376,98.5500030517578,97.83999633789062,98.12999725341795,1769800.0,-0.0016290333956505698,-1.7843283917003945,-0.4666598850514356,67.17660041807719,74.11163594968997,-1.457395049821784,-2.6913014007269993,-7.9722122871602465,-8.003349791845366,21.658208504842978,0.7100067138671733,2.776643136815011,2.232498550415059,-1.3926777989759813,5.857674899806099,0.4199103757195388,4.045086725110579,-2.7554720576171974,85.58808019836495,20.439457709480763,1.8125881746955177,12,-1.2899971008301065,-4.994995117187514,-9.612497329711928,-9.824996948242202,5.180000305175753,0,0.052416882700584866,3.7096202593954133,98.22000122070312,1.0,98.19000244140624,-1.1339300615461119,97.56999969482422,0.052416882700584866
9268,2016-12-13,98.4000015258789,99.25,98.04000091552734,98.63999938964844,2093800.0,0.0034673054838898487,-1.5208338300391802,3.4285558583120186,64.93310978022197,72.41657418471371,-1.7703683816330198,-2.6546932719401326,-8.13639359913455,-8.380794388760165,23.44426551622271,1.2099990844726562,2.419487698009135,2.247002410888669,-1.043139211301991,5.537144033079329,0.6019315997933461,3.892073221983992,-2.9007473718554593,78.31635532753862,16.36410635623534,1.6450708110953292,12,-1.2800025939941406,-4.9850006103515625,-9.95250129699707,-10.165000915527344,3.7999954223632955,1,0.05487806343639856,-1.7843283917003945,98.05999755859376,3.7096202593954133,98.22000122070312,1.0,98.19000244140624,0.05487806343639856
9269,2016-12-14,97.69000244140624,98.8499984741211,97.5199966430664,98.4000015258789,1896900.0,-0.007215437738442909,-1.533311050883911,2.9583558508440686,57.24233050932997,70.26820422718907,-0.8924136270426146,-1.6056573039931408,-7.240367614280643,-7.710349551951126,24.992786784086046,1.3300018310546875,2.1780770608005326,1.2695030212402258,-1.5518875384401127,4.090893580920564,-0.14119225859994344,2.680198301080395,-1.8906886197046617,17.460419980138596,-40.219408966918145,1.4106952798401717,12,-0.5700035095214702,-4.275001525878892,-9.2425022125244,-9.455001831054673,5.549995422363281,2,0.06223762974421976,-1.5208338300391802,98.4000015258789,-1.7843283917003945,98.05999755859376,3.7096202593954133,98.22000122070312,0.06223762974421976
9270,2016-12-15,98.76000213623048,99.12999725341795,97.51000213623048,97.81999969482422,1718000.0,0.010953011240490307,-1.076920067295279,-1.3239488077712402,61.52882001841383,68.8173767148518,-1.669213514919491,-2.364500209410167,-8.12128911279288,-8.82094893977056,26.247351449519417,1.6199951171874716,1.9254811715755409,2.065002441406264,-0.5245213706576237,4.654526253470152,0.7702405353743274,3.359764347438201,-2.6846334202650297,71.8391686580586,16.929304430528077,1.2947619060319437,12,-1.5600013732910298,-5.345001220703139,-9.957502365112319,-10.22000122070314,3.9399948120117188,3,0.043641124598686076,-1.533311050883911,97.69000244140624,-1.5208338300391802,98.4000015258789,-1.7843283917003945,98.05999755859376,0.043641124598686076
9271,2016-12-16,100.8499984741211,101.58000183105469,99.33999633789062,100.31999969482422,5682600.0,0.021162376394116,1.2512555878451428,0.5638270242191981,72.01641729891634,68.53183524272747,-3.218169439814446,-4.15811614563853,-9.993378035353246,-10.927189857903102,27.3698705544281,2.8199996948242045,1.8501089583489119,3.831498718261713,0.8698671538642628,6.793130282659163,2.350682936062995,5.312314500460431,-4.520659255432875,82.06379823905307,28.080864044634296,1.480815782198724,12,-2.484996795654297,-4.994998931884766,-12.04749870300293,-12.30999755859375,1.19000244140625,4,0.020426427557328042,-1.076920067295279,98.76000213623048,-1.533311050883911,97.69000244140624,-1.5208338300391802,98.4000015258789,0.020426427557328042
9272,2016-12-19,101.08999633789062,101.5999984741211,100.58000183105469,100.72000122070312,1993200.0,0.00237975079227315,-2.138480679844124,0.698105602579605,71.33819716611396,68.38000145541368,-2.981608563612582,-4.07959353787696,-10.002061871030477,-11.131106817048078,28.467999103997826,1.0199966430664062,1.8614876952080976,3.736496734619138,0.5218243023463742,6.951169166891901,2.129160518482749,5.343832950755527,-4.235590857965761,87.53049895165678,35.47925826341552,1.6073362161363849,12,-2.6249961853027344,-5.064998626708984,-12.142496109008789,-12.40499496459961,0.6200027465820312,0,0.018597338519319218,1.2512555878451428,100.8499984741211,-1.076920067295279,98.76000213623048,-1.533311050883911,97.69000244140624,0.018597338519319218
9273,2016-12-20,102.33000183105469,102.66000366210938,101.4000015258789,101.73999786376952,2396900.0,0.012266352142494608,1.01599111333549,1.5946263609370228,82.49225472239966,69.24440458650935,-3.6087775246079588,-5.047555447119436,-11.004470141437807,-12.283065757890654,29.256288153332267,1.57000732421875,1.9827968622064702,4.639501953125006,0.8427911473963263,8.436212758853685,2.741146550260666,6.537857355989345,-4.906125191826277,93.59219935379787,33.670260667662035,1.8983554028643375,12,-2.3199996948242188,-5.549999237060547,-13.352502822875977,-13.615001678466797,-0.3600006103515625,1,0.008892758882357965,-2.138480679844124,101.08999633789062,1.2512555878451428,100.8499984741211,-1.076920067295279,98.76000213623048,0.008892758882357965
9274,2016-12-21,102.47000122070312,102.81999969482422,101.69000244140624,102.26000213623048,2042900.0,0.0013681167511321313,1.4835212743659922,0.3559282583114256,84.89580725633854,70.54356077797756,-3.330895582607468,-4.963165601962601,-10.846187045872071,-12.3288398574565,29.672130367065513,1.129997253417983,2.078150540375802,4.475501251220706,0.17677874996341814,8.774223752477994,2.326140000592062,6.62486250184935,-4.313066798271379,93.40868860561613,27.790791816169886,2.149361250628645,12,-2.3050003051757812,-5.260002136230469,-13.024999618530273,-13.549999237060547,-1.480003356933608,2,-0.002634959200199294,1.01599111333549,102.33000183105469,-2.138480679844124,101.08999633789062,1.2512555878451428,100.8499984741211,-0.002634959200199294
9275,2016-12-22,102.5999984741211,102.80999755859376,101.88999938964844,102.63999938964844,1567900.0,0.0012686371803389829,3.8421306242091613,-0.19048138056313732,89.9999502431453,72.40260971255074,-3.095023981569156,-4.874464911513655,-10.69538708100886,-12.351722343972227,29.76439426272525,0.9199981689453267,2.2437060985063795,4.3079986572265625,-0.4027536383884325,9.018750952841557,1.952622509419058,6.663374805034067,-3.6969736081065463,93.67813194016631,20.13264700271263,2.3553761478075,12,-2.43499755859375,-5.3899993896484375,-13.024995803833008,-13.549995422363281,-7.349998474121094,3,0.006237810908056307,1.4835212743659922,102.47000122070312,1.01599111333549,102.33000183105469,-2.138480679844124,101.08999633789062,0.006237810908056307
9276,2016-12-23,102.93000030517578,102.95999908447266,102.51000213623048,102.5199966430664,778000.0,0.003216392163377213,-1.093044712562173,-10.249856952126645,89.44948549760328,74.87737472138699,-3.002384190693917,-4.9868024704404235,-10.7356122635166,-12.575115805516532,29.88147321995716,0.4499969482421733,2.2889686513173473,4.337500381469724,-0.7559586412997135,9.430959404239161,1.790770870084998,6.884229892854449,-3.400259466551688,98.73954563376941,20.275570148906112,2.5467295113847186,12,-2.6949996948242188,-4.905002593994141,-12.989999771118164,-13.514999389648438,-6.6100006103515625,4,-0.002234560927345197,3.8421306242091613,102.5999984741211,1.4835212743659922,102.47000122070312,1.01599111333549,102.33000183105469,-0.002234560927345197
9277,2016-12-27,103.30999755859376,103.77999877929688,102.77999877929688,102.86000061035156,930000.0,0.0036918027036951795,-2.2786852440153087,1.0975437290659074,90.38671322422321,77.70555288183155,-2.86012522275324,-5.097307557381825,-10.837042048451323,-12.848725506920331,30.5389809603674,1.0,2.3493811097364983,4.38049774169923,-1.0314518258520877,9.792447309250548,1.6745229579235712,7.086472525474889,-3.1628102357169325,80.25202676061363,-2.997811077752388,2.7059747837756603,12,-2.6649971008300923,-4.444999694824233,-12.829996109008803,-13.354995727539077,-6.439994812011719,1,-0.012293066238300177,-1.093044712562173,102.93000030517578,3.8421306242091613,102.5999984741211,1.4835212743659922,102.47000122070312,-0.012293066238300177
9278,2016-12-28,103.0500030517578,103.87999725341795,103.0199966430664,103.52999877929688,1559100.0,-0.002516644206563945,-2.1851370443627616,-1.0666644060899915,85.4005482519906,80.83424374212719,-2.0910591974304396,-4.5998073366788645,-10.28544164935579,-12.502893755683587,31.049542154244914,0.8600006103515483,2.4224353699023595,3.820003128051738,-1.8130950305208984,9.453101286624374,1.0034540487654198,6.636552207338056,-2.176253437596955,62.100631603883684,-18.910609688017033,2.8165490792863186,12,-2.3550033569335795,-3.9200057983398438,-12.485002517700181,-13.010002136230455,-6.580001831054673,2,-0.013003434523064628,-2.2786852440153087,103.30999755859376,-1.093044712562173,102.93000030517578,3.8421306242091613,102.5999984741211,-0.013003434523064628
9279,2016-12-29,103.4499969482422,103.8499984741211,103.0,103.2699966430664,1264500.0,0.0038815515248795673,-1.3611278888641638,-0.37500397367837307,84.97341882596412,83.43919916518833,-1.7747025620506776,-4.653195483130361,-10.387682697032503,-12.81018065012681,31.944962761323957,0.8499984741210938,2.6290792371621023,3.8484970092773523,-1.8725635144768233,9.569557533031528,0.9879667474002645,6.70902727115444,-1.9749978062299363,78.3919212676323,-0.8201208703769538,2.8605302618770887,12,-1.8400001525879048,-4.014999389648466,-12.374994277954116,-12.89999389648439,-7.159996032714858,3,-0.01430638734846501,-2.1851370443627616,103.0500030517578,-2.2786852440153087,103.30999755859376,-1.093044712562173,102.93000030517578,-0.01430638734846501
9280,2016-12-30,102.77999877929688,103.44000244140624,102.0,103.37999725341795,2008400.0,-0.006476541215177933,2.999957614995933,-3.3333192048485536,77.94120121995658,84.09750848974836,-0.5302626858683794,-3.6165191587867866,-9.423190092247737,-12.058892875344185,33.15877742435178,1.4499969482422017,2.8545741359986465,2.827998733520502,-2.762132892407351,8.418130359448355,0.032932920556575596,5.623064546484429,-0.8240000150034774,41.48935738489977,-34.172378559988736,2.795065812963925,12,-0.5499992370605469,-3.345001220703139,-10.582500457763672,-11.744998931884766,-6.1999969482421875,4,-0.017415848772007525,-1.3611278888641638,103.4499969482422,-2.1851370443627616,103.0500030517578,-2.2786852440153087,103.30999755859376,-0.017415848772007525
9281,2017-01-03,103.5,103.58000183105469,102.30999755859376,102.37999725341795,2227400.0,0.007005265900510649,-1.015876379797905,-1.866675991505987,81.19272476564903,85.19245600080782,-0.9329384553630433,-3.8851675343006775,-9.815238061363004,-12.693710145640352,34.63043724646782,1.2700042724609233,3.2500471200443997,3.1349998474121037,-2.20421796292608,8.474217657750287,0.4653909422430047,5.804608752581203,0.37999725341795454,79.78735060771524,5.158937373127358,2.669608905169095,1,-0.8600006103515625,-4.065002441406264,-10.802499771118164,-12.044998168945312,-5.849998474121094,1,-0.07971014492753625,2.999957614995933,102.77999877929688,-1.3611278888641638,103.4499969482422,-2.1851370443627616,103.0500030517578,-0.07971014492753625
9282,2017-01-04,103.66000366210938,103.9800033569336,103.25,103.41000366210938,2498500.0,0.0015459291025059496,-1.5613823749866154,0.22321373832603036,80.79631715821509,85.0040184936762,-0.7711425866072545,-3.6320333337935864,-9.634799136618824,-12.77248282284998,36.17917631850815,0.7300033569335938,3.5632145226668968,2.914503479003912,-2.210290023541333,8.039296981549157,0.3521067277312966,5.476900230276527,-1.3500061035156108,83.83842665197304,9.27678650680906,2.5623967512726193,1,-0.8250007629394531,-4.1750030517578125,-10.85000228881836,-12.205001831054688,-5.840003967285156,2,-0.07080844788710083,-1.015876379797905,103.5,2.999957614995933,102.77999877929688,-1.3611278888641638,103.4499969482422,-0.07080844788710083
9283,2017-01-05,103.04000091552734,103.88999938964844,102.4000015258789,103.45999908447266,2215300.0,-0.005981118316404799,1.3281238824118446,-1.67999267578125,81.65683572041861,84.64413276746286,-0.04451650270496543,-2.5903790274858522,-8.705165027279094,-12.06971850571685,37.742737835655156,1.4899978637695312,3.580554726008117,1.9425006866455021,-2.759537977289625,6.644539350580629,-0.4085186453220615,4.293520018613066,-0.7300033569335795,52.52520971166332,-28.050677157752276,2.3510193319675645,1,-0.10499954223632812,-3.5550003051757812,-10.055000305175781,-11.584999084472656,-4.459999084472656,3,-0.05987964008272373,-1.5613823749866154,103.66000366210938,-1.015876379797905,103.5,2.999957614995933,102.77999877929688,-0.05987964008272373
9284,2017-01-06,103.11000061035156,103.2699966430664,102.2699966430664,103.2300033569336,2016500.0,0.0006793448583293227,9.000534086140465,0.28572207084468665,79.1946624884147,83.44354523915948,-0.01585217090226365,-2.344245907577033,-8.452855641263582,-12.059222165579328,38.61694088212177,1.0,3.609553359739891,1.7355003356933594,-2.7387738094227387,6.2097744808094575,-0.5016367368646826,3.9726374082514013,0.8700027465820312,56.06054184022226,-24.56212547780619,2.237137072558047,1,-0.11999893188476562,-3.625,-9.86250114440918,-11.654998779296875,-3.6699981689453267,4,-0.06439723935935882,1.3281238824118446,103.04000091552734,-1.5613823749866154,103.66000366210938,-1.015876379797905,103.5,-0.06439723935935882
9285,2017-01-09,102.47000122070312,103.23999786376952,102.47000122070312,102.9499969482422,1379200.0,-0.0062069574809427985,-2.208347903487241,3.999872846334914,63.50004005437203,80.56027352324487,0.6747221245798443,-1.4410421650624414,-7.481345027726107,-11.329017032443659,39.21096274150615,0.769996643066392,3.3946212436614474,0.8815010070800753,-3.3545358632460136,5.117537877406164,-1.236517428082962,2.9995194422431126,1.4758020019531273,11.69612820901782,-65.90449185933863,2.118018435163044,1,0.5200004577636719,-2.9850006103515625,-8.795001983642578,-10.959999084472656,-2.8199996948242188,0,-0.060310336991848956,9.000534086140465,103.11000061035156,1.3281238824118446,103.04000091552734,-1.5613823749866154,103.66000366210938,-0.060310336991848956
9286,2017-01-10,102.1999969482422,103.04000091552734,102.04000091552734,102.25,1638700.0,-0.002634959200199294,-4.4054767403497195,0.10417395174361738,59.20398702370048,77.09552616763123,0.927860052795765,-0.9039230261499398,-6.859045902488859,-10.965788915656717,39.67282587387822,1.0,3.1315539790274727,0.4124969482422074,-3.520338221232123,4.345332117716538,-1.5539206364949507,2.3789145329793655,1.7122901428222548,8.24720780242326,-65.28431811101966,1.9664175847371623,1,0.7900047302245952,-2.714996337890639,-8.309997558593764,-10.689994812011733,-2.319999694824247,1,-0.05499016912919952,-2.208347903487241,102.47000122070312,9.000534086140465,103.11000061035156,1.3281238824118446,103.04000091552734,-0.05499016912919952
9287,2017-01-11,103.1999969482422,103.58000183105469,102.2699966430664,102.2699966430664,1783800.0,0.00978473610431152,-1.8172145335816303,-18.598870918528608,57.51291991366522,73.9969007967062,-0.09988883721669595,-1.5801165186299784,-7.503986366194482,-11.873787267596114,40.149525588800486,1.3800048828124858,2.8334802246993434,1.1554969787597855,-2.405965102007613,4.716959059527184,-0.6252340616239138,2.936228019143485,0.6373986958007691,62.70253997187508,-7.948934599699541,1.7807310403836978,1,-0.20999526977540484,-3.6349945068359517,-9.202497482299819,-11.689994812011733,-3.5199966430664205,2,-0.05377902700081261,-4.4054767403497195,102.1999969482422,-2.208347903487241,102.47000122070312,9.000534086140465,103.11000061035156,-0.05377902700081261
9288,2017-01-12,103.8000030517578,103.91999816894531,102.23999786376952,102.9800033569336,1546400.0,0.005814012802892954,2.169842012451893,0.8817198126286659,60.64001464843731,71.29318922142545,-0.6507530082699731,-1.8496582155439825,-7.731416262712756,-12.37768798730167,40.36970739419231,1.6800003051757955,2.546353642132658,1.4855030059814283,-1.7128676011612214,4.683873613124078,-0.11368229758988946,3.084688309552746,-1.7600021362304545,93.61727167583066,24.776824816718445,1.599185303571323,1,-0.8100013732910014,-4.235000610351548,-9.650003433227525,-12.29000091552733,-4.580001831054673,3,-0.057610820627353676,-1.8172145335816303,103.1999969482422,-4.4054767403497195,102.1999969482422,-2.208347903487241,102.47000122070312,-0.057610820627353676
9289,2017-01-13,103.7699966430664,104.08999633789062,103.16999816894531,103.7699966430664,1627600.0,-0.00028907907330633087,1.874997019764919,0.0,59.51216607492422,69.24551864975518,-0.6376352301275432,-1.4132575407359127,-7.316987320549657,-12.251733111525809,41.14510286357122,0.9199981689453125,2.1922581550264084,1.1514968872070312,-1.2535265767468218,3.5565203511608843,-0.05101484476989526,2.3540086191839578,-1.6923957824706974,84.39022393253367,17.919447419734183,1.2025117319769256,1,-0.7049980163574219,-4.05999755859375,-9.619997024536133,-12.259994506835938,-3.3499984741210938,4,-0.05001440666769552,2.169842012451893,103.8000030517578,-1.8172145335816303,103.1999969482422,-4.4054767403497195,102.1999969482422,-0.05001440666769552
9290,2017-01-17,103.06999969482422,103.54000091552734,102.88999938964844,103.31999969482422,1277000.0,-0.006745658387654618,-1.131150411486605,-100.0,51.073614247767935,65.89895081443507,0.12049583740194691,-0.3940117811880839,-6.331424110468362,-11.460001752053913,41.69590166112699,0.8799972534179688,1.9423885867154524,0.23600006103515625,-1.3442530307362262,1.8162531528065387,-0.5541264848505278,1.0261266069208403,-0.9119030151367156,50.24395508695668,-11.643340112902486,0.7901265458856906,1,-0.005001068115234375,-2.345001220703125,-8.829999923706055,-11.46999740600586,-1.4300003051757812,1,-0.03521875680766362,1.874997019764919,103.7699966430664,2.169842012451893,103.8000030517578,-1.8172145335816303,103.1999969482422,-0.03521875680766362
9291,2017-01-18,102.91000366210938,103.48999786376952,102.7300033569336,103.48999786376952,1485300.0,-0.0015523045812415592,1.6206969126952557,2.319976806640568,46.82544680376954,62.12440966394111,0.2100932135463438,-0.07565099003460318,-5.860878528182269,-11.203480178028798,41.11333623365055,0.7599945068359233,1.6606303708751966,-0.026996231079095878,-1.3017745733209978,1.247782111162806,-0.6643854022000397,0.610392940041848,-0.6746309960937538,36.216559511388915,-22.383250399567324,0.6373891711209498,1,0.15499496459960938,-2.110004425048828,-8.087503433227539,-10.990001678466797,0.089996337890625,2,-0.031678185018185645,-1.131150411486605,103.06999969482422,1.874997019764919,103.7699966430664,2.169842012451893,103.8000030517578,-0.031678185018185645
9292,2017-01-19,102.97000122070312,103.2699966430664,102.6999969482422,102.79000091552734,1531000.0,0.0005830099743340256,-2.1665924936954686,-0.3103484563475958,49.34424794256709,58.53412213306872,0.04685282944826952,0.013089376338200509,-5.595167021079249,-11.167060350987725,40.47881101793777,0.5699996948242045,1.4639861984765332,-0.06099891662597656,-0.993678157494486,0.8716803242425328,-0.5273385370602313,0.40534070380827814,-0.6604436078125104,39.4596734616452,-17.924939623345487,0.4663396204342539,1,0.09499740600585938,-2.170001983642578,-8.147500991821289,-11.049999237060547,-0.2700042724609233,3,-0.030008778582629514,1.6206969126952557,102.91000366210938,-1.131150411486605,103.06999969482422,1.874997019764919,103.7699966430664,-0.030008778582629514
9293,2017-01-20,103.23999786376952,103.73999786376952,102.8000030517578,103.0,1653200.0,0.002622090316263037,-1.9375216069617818,1.333319204848817,48.24121630515463,55.09485033492871,-0.21432988566543543,-0.19524756509986219,-5.578603330356202,-11.338410153962869,39.53966265343695,0.9399948120117188,1.1552673715509059,0.1634979248046733,-0.7122401970017194,1.039236046611066,-0.27437113609852304,0.6013669857078696,-0.859222701878906,38.849003787253416,-15.222408823025638,0.4378690609031985,1,-0.17499923706053266,-2.43999862670897,-8.322496414184556,-11.224994659423814,-0.6199951171874716,4,-0.03448273568633098,-2.1665924936954686,102.97000122070312,1.6206969126952557,102.91000366210938,-1.131150411486605,103.06999969482422,-0.03448273568633098
9294,2017-01-23,102.1999969482422,103.0999984741211,101.86000061035156,102.80999755859376,1486700.0,-0.010073623954348077,1.084025747550955,-2.541691833296396,45.42586143408292,53.08660826600771,0.7632790520859203,0.86799047571823,-4.275949684212989,-10.201614967892269,38.10511100410308,1.3799972534179545,0.8031910630462704,-0.8630027770995952,-1.7852002279931156,0.05919467379392529,-1.3241015025463554,-0.40190405165283494,1.8899993896484233,18.084938011079764,-36.02571072359821,0.4610987254467594,1,0.775001525878892,-1.3999977111816548,-6.932497024536147,-9.834995269775405,2.3300018310546733,0,-0.029158471785945883,-1.9375216069617818,103.23999786376952,-2.1665924936954686,102.97000122070312,1.6206969126952557,102.91000366210938,-0.029158471785945883
9295,2017-01-24,103.23999786376952,103.3499984741211,102.13999938964844,102.25,1687900.0,0.010176134506677315,1.0,-1.6229456937738966,48.04803531968355,51.847058076672496,-0.1743458015459396,-0.12817657025792073,-5.027738157018732,-11.140984886572298,36.662197550864875,1.2099990844726562,0.5010155481145091,0.1449981689452926,-0.7536683143569718,1.043664652247557,-0.3043350727058396,0.5943314105964248,0.805398559570321,73.40421646409492,21.610331806934212,0.44933324165113264,1,-0.2649993896484233,-2.43999862670897,-7.972497940063462,-10.87499618530272,0.8300018310547017,1,-0.027314991797513732,1.084025747550955,102.1999969482422,-1.9375216069617818,103.23999786376952,-2.1665924936954686,102.97000122070312,-0.027314991797513732
9296,2017-01-25,102.6999969482422,103.6500015258789,102.37999725341795,103.45999908447266,1979300.0,-0.005230539778195986,1.2280639526713004,-0.7676805819930455,43.18177877383637,50.254709061135955,0.4962218518667072,0.41498612380273414,-4.215653852835615,-10.502790716796497,35.16646011457315,1.2700042724609517,0.23036186154749316,-0.38350257873533167,-1.2968266606084455,0.5298215031377822,-0.8401646196718815,0.07315946220121816,1.3016915588378737,44.68072154698484,-2.9333491892606744,0.4566620409365541,1,0.27500152587889204,-0.9850006103515767,-7.392496109008803,-10.334995269775405,1.8000030517577983,2,-0.010321300779862486,1.0,103.23999786376952,1.084025747550955,102.1999969482422,-1.9375216069617818,103.23999786376952,-0.010321300779862486
9297,2017-01-26,102.04000091552734,102.66000366210938,102.0,102.41000366210938,2119600.0,-0.006426446468615565,-1.93331977010325,0.4868443507503981,42.93785493378147,48.28780242617419,1.0888751572410627,1.0276468001027013,-3.2756401961256074,-9.7605354543347,33.13633924151531,0.6999969482422017,0.15361892114722764,-0.9799987792968778,-1.9976542471161167,0.03765668852236104,-1.4888265132065044,-0.4711710453872513,1.918853833618158,9.574498305703864,-35.87263308841311,0.508827733909621,1,0.93499755859375,0.2949981689453125,-4.930000305175781,-8.509998321533203,2.909996032714858,3,0.009408066207950982,1.2280639526713004,102.6999969482422,1.0,103.23999786376952,1.084025747550955,102.1999969482422,0.009408066207950982
9298,2017-01-27,101.70999908447266,102.1500015258789,101.18000030517578,101.44000244140624,1804500.0,-0.0032340437876698935,-1.4556964470240568,-0.7297152401179838,40.4632100192396,46.17125175332034,1.2194730858565777,1.3197772666438823,-2.689794671755976,-9.345526144550817,30.657287490765505,0.970001220703125,0.12052864696686072,-1.2430004119873104,-2.4168047047571264,-0.06919611921749436,-1.8299025583722113,-0.6560982656024095,2.206878581896973,21.457429852848513,-21.711644999130023,0.5869021463849077,1,0.75,0.9249992370605469,-4.465000152587891,-8.169998168945312,2.55999755859375,4,0.009733535273629634,-1.93331977010325,102.04000091552734,1.2280639526713004,102.6999969482422,1.0,103.23999786376952,0.009733535273629634
9299,2017-01-30,101.97000122070312,102.01000213623048,100.9000015258789,101.55999755859376,1648300.0,0.002556308510184291,3.5305639460652514,1.5185509621632516,46.40804944193656,45.65285566378353,0.7568848421954186,0.9941849005917618,-2.700163890514986,-9.509683320268579,27.97224340982239,1.1100006103515767,0.03061026029132563,-0.9089984893798828,-2.136266592425585,0.3182696136658194,-1.522632540902734,-0.2953644378570317,1.8374013512187446,38.90907981178977,-7.90067932278464,0.6136340515228502,1,0.34999847412109375,0.5249977111816406,-3.5749988555908203,-7.899997711181641,1.7399978637695312,0,0.006374438737840826,-1.4556964470240568,101.70999908447266,-1.93331977010325,102.04000091552734,1.2280639526713004,102.6999969482422,0.006374438737840826
9300,2017-01-31,100.98999786376952,102.12999725341795,100.7699966430664,101.79000091552734,2609800.0,-0.009610702610589272,-1.19353965421766,-1.9512095273540286,42.11213709424702,45.129154584947685,1.576608958072086,1.932278979249915,-1.5067497272139434,-8.440157328073369,26.249704324824457,1.3600006103515483,-0.16943302963812812,-1.7995018005371293,-3.2900128299479547,-0.3089907711263038,-2.544757315242535,-1.0542462858317236,2.6429606453897776,7.638918323230974,-42.22913602033852,0.7452555147054095,1,1.2649993896484517,1.4399986267089986,-2.302497863769517,-6.839996337890611,2.410003662109389,1,0.035052985349129706,3.5305639460652514,101.97000122070312,-1.4556964470240568,101.70999908447266,-1.93331977010325,102.04000091552734,0.035052985349129706
9301,2017-02-01,95.25,97.31999969482422,94.11000061035156,96.02999877929688,8013700.0,-0.056837290674196184,-1.098040291213723,0.9749947548112513,17.969401280212878,41.64306051135277,6.834487166573226,7.402022749100297,4.348575622672769,-2.6352819163602845,25.66658017314889,6.8799972534179545,-0.525002103421528,-7.126999664306638,-10.782963194092304,-3.471036134520972,-8.954981429199478,-5.299017899413798,8.153921559871861,13.333321435646303,-33.46910878658324,1.8279817648928365,2,3.674999237060547,3.8499984741210938,3.4375,-1.0999984741210938,9.300003051757798,2,0.09259842199290524,-1.19353965421766,100.98999786376952,3.5305639460652514,101.97000122070312,-1.4556964470240568,101.70999908447266,0.09259842199290524
9302,2017-02-02,96.31999969482422,97.19000244140624,95.02999877929688,95.2300033569336,3975500.0,0.011233592596579633,-1.8993230857458667,-1.3974333894127313,20.962713695654458,38.61211577696386,5.276907054736256,6.064883269778051,3.408392258759193,-3.5872186618751982,24.86110576329645,2.160003662109361,-0.7738053722729603,-5.689999771118167,-10.18177461158227,-1.1982249306540638,-7.9358871913502185,-3.4441123508861153,6.154529770095607,27.487547671848773,-12.839863984983957,2.245887420232052,2,2.5600013732910156,2.779998779296875,2.809999465942383,-2.0999984741210938,8.519996643066406,3,0.08492525260686157,-1.098040291213723,95.25,-1.19353965421766,100.98999786376952,3.5305639460652514,101.97000122070312,0.08492525260686157
9303,2017-02-03,96.87000274658205,97.4000015258789,96.51000213623048,97.20999908447266,2936000.0,0.005710164591989475,1.472216335353667,-0.3119242937536617,24.25374239052944,36.259658105457916,4.166442227785538,5.300709010635629,2.9585877460163346,-4.039830343650962,24.87557601159473,1.0800018310546875,-0.9935117697089311,-4.831496810913066,-9.842882063282673,0.1798884414565407,-7.3371894370978765,-2.3258041847282556,4.768073832880958,34.414006128252126,-0.3257211410678238,2.5056926261848056,2,2.009998321533189,2.2299957275390483,2.884996414184556,-2.240001678466811,7.0999984741210795,4,0.0834106944623294,-1.8993230857458667,96.31999969482422,-1.098040291213723,95.25,-1.19353965421766,100.98999786376952,0.0834106944623294
9304,2017-02-06,96.47000122070312,97.06999969482422,96.06999969482422,96.68000030517578,1770600.0,-0.0041292610151498765,1.020206379420627,0.6176510187595626,24.80916319509751,33.67756120272614,4.099246702918492,5.457564695180054,3.4304151997875465,-3.520622383806142,25.081677843028917,1.0,-1.2787905514149855,-4.899498367309576,-10.376178791735953,0.5771820571168007,-7.637838579522764,-2.1611581550963876,4.415267761848739,29.426453842619466,-3.213621380790471,2.7383402122131897,2,2.4099998474121094,2.6299972534179688,3.4424972534179688,-1.7900009155273438,8.199996948242188,0,0.0808541030751988,1.472216335353667,96.87000274658205,-1.8993230857458667,96.31999969482422,-1.098040291213723,95.25,0.0808541030751988
9305,2017-02-07,96.29000091552734,96.86000061035156,95.91000366210938,96.5,1521400.0,-0.0018658681755789885,1.0430035193647096,1.0,24.771336277705146,31.63195648093378,3.564566143248186,5.429193504058446,3.673248780268409,-3.221252130396209,25.31896138871785,0.9499969482421875,-1.6186087022492757,-4.770498657226568,-10.667013559585627,1.1260162451324902,-7.718756108406097,-1.822241206047039,3.9177412298044914,66.26138901321113,32.666164980103545,2.948257451179531,2,2.095001220703125,2.80999755859375,4.23249626159668,-1.6100006103515625,7.959999084472656,1,0.0770588648706596,1.020206379420627,96.47000122070312,1.472216335353667,96.87000274658205,-1.8993230857458667,96.31999969482422,0.0770588648706596
9306,2017-02-08,96.58000183105469,97.05999755859376,96.0500030517578,96.19000244140624,1297300.0,0.003011744862083443,-2.0149172151494708,-1.8571480472298587,26.067428958082246,29.75746470585609,2.587223596866778,4.950377239365736,3.4420423315684587,-3.401598951331323,25.971603011393167,1.009994506835966,-1.8877933054193363,-4.199497985839841,-10.395411859371265,1.9964158876915832,-7.297454922605553,-1.1015410490741289,3.0179661607791246,65.40089685521228,31.2029831511471,3.0979569367657125,2,1.5499992370605469,2.5199966430664062,4.252496719360352,-1.9000015258789062,8.529998779296875,2,0.07061502966995481,1.0430035193647096,96.29000091552734,1.020206379420627,96.47000122070312,1.472216335353667,96.87000274658205,0.07061502966995481
9307,2017-02-09,97.6500015258789,97.98999786376952,96.30999755859376,96.7699966430664,3380800.0,0.01107889495276626,1.153849915880906,2.256426307758437,30.24737554389729,28.622371986373615,0.9264401079953899,3.6293452884790156,2.455766031245247,-4.342953253343197,26.00821041797422,1.6800003051757528,-2.267628222570096,-2.851998519897464,-9.088465758566855,3.3844687187719273,-5.970232139232152,0.2662350994372247,1.3991697278066795,83.65397664958664,47.9771122431698,3.1182336193346947,2,0.4699974060058594,1.4499969482421875,3.3874969482421875,-2.970001220703125,6.7999954223632955,3,0.07066053679528395,-2.0149172151494708,96.58000183105469,1.0430035193647096,96.29000091552734,1.020206379420627,96.47000122070312,0.07066053679528395
9308,2017-02-10,97.81999969482422,98.3000030517578,97.45999908447266,97.6999969482422,1214700.0,0.0017408926399276048,-1.8000203451037762,0.13636600083227682,33.50905444386157,27.189150319920838,0.1638470466059374,3.1498647621436646,2.358040983134316,-4.378977667741253,25.740458219245397,0.840003967285142,-2.602353112563094,-2.383000183105466,-8.526418008419412,3.7604176422084805,-5.454709095762439,0.6887087295515073,0.7352544945279647,79.91617240520762,40.278490653626605,3.0717089126569763,2,0.2999992370605469,1.279998779296875,3.3400020599365234,-3.089996337890625,5.300003051757827,4,0.07176443125094223,1.153849915880906,97.6500015258789,-2.0149172151494708,96.58000183105469,1.0430035193647096,96.29000091552734,0.07176443125094223
9309,2017-02-13,98.58000183105469,98.5999984741211,98.05999755859376,98.05999755859376,1500800.0,0.007769394179119704,-1.0769095337305088,4.333269756501126,32.076948854329785,26.074129404374485,-1.260110635851916,2.0881665299103105,1.7135161914067538,-5.018866192590707,25.26023218559419,0.779998779296875,-2.9052509726899274,-1.3634983062744084,-7.307736944043654,4.580740331494837,-4.335617625159031,1.6086210126102145,-4.470001220703125,99.25662893559814,61.250949021906294,2.972119318884623,2,-2.2250022888183594,0.5199966430664062,2.6299991607666016,-3.8499984741210938,5.099998474121094,0,0.054676397743284255,-1.8000203451037762,97.81999969482422,1.153849915880906,97.6500015258789,-2.0149172151494708,96.58000183105469,0.054676397743284255
9310,2017-02-14,99.44000244140624,99.5999984741211,98.31999969482422,98.41999816894531,1614900.0,0.008723885112372098,-1.098356555019136,1.9615305613427887,37.76279011157689,28.273394830081592,-2.6408093406973023,0.9931934340373658,0.9894265807511999,-5.769937046494434,24.79311872979439,1.279998779296875,-3.1718630641424,-0.3219978332519702,-6.083138767620085,5.439143101116144,-3.2025683004360275,2.558572633932087,-5.240201873779284,95.49306368940765,55.92210798597124,2.8805704671840573,2,-2.1250038146972514,-0.34000396728514204,1.797498703002944,-4.185001373291001,4.0799942016601705,1,0.052594485107950284,-1.0769095337305088,98.58000183105469,-1.8000203451037762,97.81999969482422,1.153849915880906,97.6500015258789,0.052594485107950284
9311,2017-02-15,99.6500015258789,99.66000366210938,98.54000091552734,98.88999938964844,1579800.0,0.0021118169681906274,1.871778319003883,0.7450970125809788,40.71485057187811,30.468076705217555,-2.414993962333625,0.5548901794901155,0.9376669529068948,-5.877940339181606,24.474243028313513,1.1200027465820312,-3.544449784019136,0.05100135803222372,-5.516333368704437,5.618336084768885,-2.732666005336114,2.8346687214005613,-5.234193041992185,99.7014293132191,54.00893633780916,2.783667363368332,2,-1.8649978637695312,-0.5500030517578125,1.5874996185302734,-4.395000457763672,3.7299957275390483,2,0.046161549459951434,-1.098356555019136,99.44000244140624,-1.0769095337305088,98.58000183105469,-1.8000203451037762,97.81999969482422,0.046161549459951434
9312,2017-02-16,99.87999725341795,99.87999725341795,99.19000244140624,99.58999633789062,1314700.0,0.0023080353639464146,3.7585698876645637,0.38157907945588654,42.834764217733365,32.532634686017985,-2.332148382173628,0.08593557811437336,0.8457329239108304,-5.987759936450956,24.11105079136235,0.6899948120117188,-3.829413435849858,0.43549728393553266,-4.904819695531145,5.775814263402211,-2.2346612057978064,3.1056557736688717,-5.149537058837879,100.0,49.12518307179579,2.6701584897333364,2,-1.9849967956542827,-0.7799987792968608,1.3575038909912251,-4.62499618530272,3.0300064086914205,3,0.05236287045206778,1.871778319003883,99.6500015258789,-1.098356555019136,99.44000244140624,-1.0769095337305088,98.58000183105469,0.05236287045206778
9313,2017-02-17,99.68000030517578,99.6999969482422,98.81999969482422,99.5999984741211,1577500.0,-0.0020023723842796937,13.667217700912328,0.2758675120360031,40.991341146810335,34.33065445843053,-1.8904347860933086,0.005851599728345036,1.185926116266188,-5.663058996475257,23.467037601229606,1.0599975585937358,-3.2662601647407996,0.41350021362305256,-4.6228133474800615,5.449813774726167,-2.1046565669285116,2.9316569941746167,-4.537577145888676,89.01115484739174,35.109904513581185,2.518156780551559,2,-1.7849998474121094,-0.5800018310546875,1.5975017547607422,-4.424999237060547,3.5999984741210938,4,0.047853096192443934,3.7585698876645637,99.87999725341795,1.871778319003883,99.6500015258789,-1.098356555019136,99.44000244140624,0.047853096192443934
9314,2017-02-21,99.22000122070312,99.58999633789062,98.75,99.38999938964844,2099400.0,-0.004614758056423973,1.9473966001873912,-2.1249284760633227,42.739961458710866,36.327168367431156,-1.1167650814176255,0.24364159056872836,1.733053231864119,-5.091899718269531,23.917134035475506,0.9300003051757812,-2.7860579484851087,0.10250091552734375,-4.741027538797155,4.946029369851843,-2.3192633116348986,2.524265142689586,-3.6985721338855484,57.69249579404567,-1.9755059725274435,2.421764227162249,2,-1.2550010681152486,-0.12000274658203125,2.0575008392333984,-3.9650001525878906,2.9099960327148295,1,0.03930660630817595,13.667217700912328,99.68000030517578,3.7585698876645637,99.87999725341795,1.871778319003883,99.6500015258789,0.03930660630817595
9315,2017-02-22,100.41999816894531,100.68000030517578,99.08999633789062,99.08999633789062,1677400.0,0.012094304913108589,-1.3909801177104963,-7.823624450228884,83.7908646654034,42.740883446022394,-1.8654891365342507,-1.242140167842848,0.6159371757619283,-6.148679305740217,23.86943202835513,1.5900039672851562,-2.3220657047968274,1.443497848510745,-3.045970344537551,5.932966041559041,-0.8012362480134101,3.6882319450349,-4.549883628799705,87.85036400065599,21.399265393562104,2.2447340965241516,2,-1.9249992370605469,-1.4949989318847656,0.9675006866455078,-5.1100006103515625,1.75,2,0.032463674523732555,1.9473966001873912,99.22000122070312,13.667217700912328,99.68000030517578,3.7585698876645637,99.87999725341795,0.032463674523732555
9316,2017-02-23,101.63999938964844,101.77999877929688,100.48999786376952,100.79000091552734,1459300.0,0.012148986685407204,1.283193010647445,0.6390957172194623,84.10258216031323,48.724795292290835,-2.561630409518486,-2.6831942297168325,-0.5062649058526603,-7.213082865573369,23.563237446889985,1.3600006103515625,-1.780395840092865,2.716498947143549,-1.6099536542150048,7.042951548502103,0.553272646464265,4.879725247822833,-5.288896272999807,95.37955623596241,23.008422240194705,2.1632263006792782,2,-2.020000457763672,-2.7150001525878906,0.25499916076660156,-6.3300018310546875,0.75,3,0.018496627948715316,-1.3909801177104963,100.41999816894531,1.9473966001873912,99.22000122070312,13.667217700912328,99.68000030517578,0.018496627948715316
9317,2017-02-24,103.0,103.01000213623048,101.3000030517578,101.62999725341795,1774500.0,0.013380564920488114,1.460417913069242,1.6117708305284206,85.59815476607156,54.51247310586972,-3.4452281159116325,-4.181999822080655,-1.7454884593780235,-8.423805262793167,23.953222986812992,1.7099990844726847,-1.14405511591724,4.028499603271484,-0.4617379021773047,8.518737108720273,1.7833808505470898,6.273618355995879,-5.9974294038335785,99.76520818744628,21.65946948032372,2.2451187527243954,2,-2.4650001525878764,-4.075000762939453,-1.0675010681152344,-7.165000915527344,-1.7300033569335938,4,0.003689293722504372,1.283193010647445,101.63999938964844,-1.3909801177104963,100.41999816894531,1.9473966001873912,99.22000122070312,0.003689293722504372
9318,2017-02-27,102.6999969482422,103.13999938964844,102.47000122070312,102.93000030517578,1188300.0,-0.002912650987939802,1.0615279880746975,-0.1678853254180723,86.60399382475896,60.57103365813963,-2.6599194412147398,-4.0096000607046705,-1.3366652722611434,-7.96565172921207,25.26171686301949,0.6699981689453125,-0.4984936102275128,3.678996658325204,-0.9577879069169057,8.315781223567313,1.3606043757041562,5.9973889409462515,-4.856385936466808,89.9771639503241,5.4777909573613925,2.3183922826210526,2,-1.9699974060058736,-3.774997711181655,-0.7674980163574361,-6.8649978637695455,-1.25,0,0.0020448560867338816,1.460417913069242,103.0,1.283193010647445,101.63999938964844,-1.3909801177104963,100.41999816894531,0.0020448560867338816
9319,2017-02-28,102.62000274658205,102.80999755859376,102.23999786376952,102.68000030517578,2060700.0,-0.000778911431715712,2.5625864288778355,0.2608551431319409,87.63383210228692,66.11226054599629,-2.175345552309608,-4.088006788108785,-1.1236479449312782,-7.719021759387644,26.850720196249544,0.5699996948242472,0.06351666343307727,3.566502380371105,-1.1654494777356916,8.298454238477902,1.2005264513176996,5.932478309424511,-3.9289695943469667,87.16058638917076,0.3395981599686877,2.3659759290533997,2,-1.7800025939941548,-3.740001678466811,-0.6875038146972798,-6.785003662109389,-0.6900024414062642,1,0.006431456003218816,1.0615279880746975,102.6999969482422,1.460417913069242,103.0,1.283193010647445,101.63999938964844,0.006431456003218816
9320,2017-03-01,104.52999877929688,104.70999908447266,103.2300033569336,103.66000366210938,1828200.0,0.018612317107723486,1.4065054770559118,-14.500508647002418,89.6311565815999,71.54740565818761,-3.673727718966603,-6.028269291320811,-2.9101784482520117,-9.45613036040507,29.02520215300636,2.089996337890611,0.6304173452732726,5.2994983673095675,0.02843671799352876,10.570560016625606,2.663967542651548,7.935029191967587,-5.127131029075656,95.7345911585829,5.9478202336394475,2.635530824658017,3,-2.799999237060547,-5.119998931884766,-2.6424999237060547,-8.694999694824219,-2.779998779296875,2,-0.02295993067928992,2.5625864288778355,102.62000274658205,1.0615279880746975,102.6999969482422,1.460417913069242,103.0,-0.02295993067928992
9321,2017-03-02,104.06999969482422,104.37000274658205,103.86000061035156,104.13999938964844,1697200.0,-0.004400641823826046,-1.0816504476450561,-0.08045987091342781,84.07648522389337,76.12981910331649,-2.8170609932117117,-5.136994474705034,-2.3968906092183317,-8.823844117924097,27.594297977879943,0.6699981689453125,1.1937624887501244,4.3984992980957,-0.9456796674437982,9.742678263635199,1.726409815325951,7.0705887808654495,-3.711848304437737,81.23166761754547,-8.945412313904455,2.6720894827697483,3,-2.3400001525878906,-4.659999847412109,-2.1825008392333984,-8.235000610351562,-1.879997253417983,3,-0.01825695715816744,1.4065054770559118,104.52999877929688,2.5625864288778355,102.62000274658205,1.0615279880746975,102.6999969482422,-0.01825695715816744
9322,2017-03-03,104.5,104.61000061035156,103.62999725341795,103.9499969482422,1216400.0,0.004131837286794671,1.545449140954796,-7.857220708446664,84.50418710961381,80.96457976585022,-2.819271963002066,-5.188779649536741,-2.775243852233146,-9.07427406561834,26.129517454022082,0.980003356933608,1.6579159925854867,4.419499588012698,-1.0940705246407987,9.933069700666195,1.6627145316859497,7.176284644339447,-3.3585160246780106,91.4980169761667,0.022051093387730702,2.756785056326746,3,-2.770000457763672,-5.090000152587891,-2.1550025939941406,-8.665000915527344,-2.3600006103515625,4,-0.020191393400493474,-1.0816504476450561,104.06999969482422,1.4065054770559118,104.52999877929688,2.5625864288778355,102.62000274658205,-0.020191393400493474
9323,2017-03-06,104.9499969482422,105.0,103.87999725341795,103.87999725341795,1678300.0,0.004306190892269912,-1.0934636748022841,1.9454431960050957,83.99150912516654,85.54808506212306,-2.7302165868867405,-5.27274264933483,-3.2072750831706713,-9.346647674375433,24.84254224639095,1.1200027465820455,2.101636451458802,4.465496826171886,-1.238385490304907,10.16937914264868,1.6135556679334968,7.317437984410276,-3.1661802532730974,98.1882966284189,7.378596483833121,2.8519411582383944,3,-2.904998779296889,-5.3949966430664205,-2.2949981689453267,-7.840000152587905,-2.8600006103515767,0,-0.035064320268543225,1.545449140954796,104.5,-1.0816504476450561,104.06999969482422,1.4065054770559118,104.52999877929688,-0.035064320268543225
9324,2017-03-07,104.2699966430664,104.8499984741211,103.9000015258789,104.54000091552734,1881500.0,-0.006479278941867395,1.134826066830113,-0.2523405135225642,76.27859057622409,84.71338794110315,-1.4064441687792737,-4.1934234939490125,-2.521353598752569,-8.464350116365267,23.32888759883759,1.0499954223632955,2.5143850340697327,3.3954967498779354,-2.218575514164556,9.009569013920427,0.5884606178566969,6.202532881899174,-1.842943287091117,58.75679426889141,-30.16089141717923,2.807036132021244,3,-1.5249977111816406,-4.714996337890625,-1.7224979400634766,-7.0,-2.3199996948242045,1,-0.027045169134104152,-1.0934636748022841,104.9499969482422,1.545449140954796,104.5,-1.0816504476450561,104.06999969482422,-0.027045169134104152
9325,2017-03-08,103.70999908447266,104.12999725341795,103.33999633789062,103.62000274658205,1577200.0,-0.005370649051718246,-1.4307378107466875,-0.33331449562017906,71.27886220993845,83.28853016883929,-0.36954306284749805,-3.2138098933793913,-1.9660108407835537,-7.7157123800875524,21.487887329387235,0.9300003051757812,2.9954091882120935,2.464499282836911,-2.846446538948726,7.775445104622548,-0.19097362805590024,5.119972193729723,-0.7683563996924221,22.28927291111315,-62.56833909576711,2.655472910892815,3,-0.55999755859375,-4.154998779296875,-1.302499771118164,-6.215000152587891,-2.4499969482421733,2,-0.01716323204136805,1.134826066830113,104.2699966430664,-1.0934636748022841,104.9499969482422,1.545449140954796,104.5,-0.01716323204136805
9326,2017-03-09,103.4000015258789,104.08000183105469,102.91999816894531,103.56999969482422,1393800.0,-0.00298908071864179,-1.0530949551690612,-1.8889454052224075,68.2952788065763,81.36598839556203,0.24179255650768994,-2.49457592004498,-1.6750048264270134,-7.217281441522388,19.606843074284168,1.160003662109375,3.5150162877497024,1.8135017395019588,-3.0968220316567283,6.723825510660646,-0.6416601460773848,4.268663625081302,1.5999984741210938,23.077064152881192,-57.39217052892738,2.455161885579347,3,0.21999740600585938,-3.845001220703125,-1.057504653930664,-5.555004119873047,-1.5400009155273438,3,-0.01595746133007503,-1.4307378107466875,103.70999908447266,1.134826066830113,104.2699966430664,-1.0934636748022841,104.9499969482422,-0.01595746133007503
9327,2017-03-10,104.5500030517578,104.62999725341795,103.54000091552734,103.87000274658205,1556800.0,0.011121871459460975,1.5952642621641064,-4.000044879274584,73.03694379141764,79.85853839185745,-0.7433949098658417,-3.268731548987148,-2.8432766643126683,-8.180947332175705,18.613313633587538,1.2299957275390483,3.579093332928565,2.618503189086894,-2.092836095297983,7.329842473471771,0.2628335468944556,4.974172831279333,0.4083969116211108,78.36555037963471,-0.9809219731443761,2.355669642192442,3,-0.9300041198730327,-4.535003662109361,-5.537504196166978,-6.705005645751939,-2.620002746582017,4,-0.02257293679066885,-1.0530949551690612,103.4000015258789,-1.4307378107466875,103.70999908447266,1.134826066830113,104.2699966430664,-0.02257293679066885
9328,2017-03-13,104.83999633789062,104.9000015258789,104.13999938964844,104.48999786376952,1802700.0,0.0027737281460360474,2.233990747504261,0.5147034074207473,77.01926279356724,78.6791418019997,-0.7799232826961884,-3.1682779658636377,-3.140165526988511,-8.275917487381435,17.898788463603058,0.7600021362304688,3.570137750847266,2.5574966430664006,-1.9034522829505534,7.0184455690833545,0.3270221800579236,4.7879711060748775,0.07763558959960903,96.96944008816175,14.269047382324345,2.2304744630084787,3,-0.8799972534179688,-4.3849945068359375,-5.849996566772461,-6.25,-2.7699966430664062,0,-0.025753500978198396,1.5952642621641064,104.5500030517578,-1.0530949551690612,103.4000015258789,-1.4307378107466875,103.70999908447266,-0.025753500978198396
9329,2017-03-14,103.97000122070312,104.76000213623048,103.69000244140624,104.66000366210938,1848300.0,-0.008298313120725154,1.4044953452088955,-1.9714441416892932,67.62666945477358,76.23419878790789,0.33716400668679114,-1.975034294538517,-2.30021254914206,-7.216213696163408,17.260844630417267,1.1499938964843892,3.395876722472991,1.41800155639649,-2.7422584701462256,5.578261582939206,-0.6621284568748678,3.498131569667848,0.9300003051757812,53.03036725068684,-27.819860755164243,2.0801300132713574,3,-0.01000213623046875,-3.5149993896484375,-4.980001449584961,-4.950004577636719,-0.9300003051757812,1,-0.018082185829946362,2.233990747504261,104.83999633789062,1.5952642621641064,104.5500030517578,-1.0530949551690612,103.4000015258789,-0.018082185829946362
9330,2017-03-15,104.66999816894531,104.79000091552734,103.66000366210938,104.2699966430664,1500200.0,0.006732681927705819,2.5312026893320776,-0.5797103051747015,65.86391357908309,74.2105797162623,-0.38094615684900646,-2.385425338546213,-3.0011376667554543,-7.721303968506305,17.429266237519446,1.1299972534179688,3.2568556460935554,1.8564987182617188,-2.1341647209738284,5.847162157497266,-0.1388330013560619,3.8518304378794994,0.23000335693359375,88.38368853627617,8.984203156355136,1.9953317196177751,3,-0.7099990844726562,-4.214996337890625,-5.679998397827148,-5.569999694824219,-1.9799957275390767,2,-0.02598644567006514,1.4044953452088955,103.97000122070312,2.233990747504261,104.83999633789062,1.5952642621641064,104.5500030517578,-0.02598644567006514
9331,2017-03-16,104.25,104.88999938964844,103.9000015258789,104.6500015258789,1231100.0,-0.004012593639940665,1.250002167448393,-1.0,57.25902637599843,71.18333963474949,0.07517572584173138,-1.68977257996346,-2.610178561985407,-7.097441980363328,17.67957888586148,0.9899978637695312,3.112732790274407,1.2065006256103459,-2.5391899555014987,4.9521912067221905,-0.6663446649455835,3.0793459161662753,-1.3300018310546875,52.205791605425844,-23.60064051572735,1.872845290555924,3,-0.29000091552734375,-3.7249984741210938,-5.507499694824219,-5.150001525878906,-0.1100006103515625,3,-0.028681034664455818,2.5312026893320776,104.66999816894531,1.4044953452088955,103.97000122070312,2.233990747504261,104.83999633789062,-0.028681034664455818
9332,2017-03-17,105.11000061035156,105.1999969482422,104.02999877929688,104.30999755859376,2890300.0,0.008249406334307485,1.3877617750096911,-1.9999999999999645,63.14074244171429,68.86658778103256,-0.7701904140553495,-2.2533975519267244,-3.4949818623138924,-7.744592264283426,18.20203343520994,1.1699981689453267,2.7414464100274785,1.8050010681152315,-1.7353966228364897,5.345398759066953,0.03480222263937094,3.575199913591092,-2.150602416992186,94.1560564775815,19.310076154970133,1.7701988454758601,3,-1.0500030517578125,-4.3550033569335795,-6.495000839233398,-6.010002136230469,-0.09999847412107954,4,-0.030919988403843024,1.250002167448393,104.25,2.5312026893320776,104.66999816894531,1.4044953452088955,103.97000122070312,-0.030919988403843024
9333,2017-03-20,104.4499969482422,105.18000030517578,104.22000122070312,105.16999816894531,1323400.0,-0.0062791709473585255,1.5945728601769182,-0.8999980926586414,59.38460767996219,66.98947857033679,-0.210731085831938,-1.2835217672702726,-2.8479739685116243,-6.8885840088452,18.516161214392003,0.9599990844726562,2.4718468265836435,0.9064975738525476,-2.2247114171481286,4.037706564853224,-0.6591069216477905,2.4721020693528857,-1.4009748046875075,51.29848897696354,-21.081401514636838,1.5656044955003394,3,-0.3899993896484517,-3.11999893188478,-5.839998245239272,-5.349998474121108,0.4100036621093608,0,-0.024126344822347323,1.3877617750096911,105.11000061035156,1.250002167448393,104.25,2.5312026893320776,104.66999816894531,-0.024126344822347323
9334,2017-03-21,103.12000274658205,104.95999908447266,102.98999786376952,104.9000015258789,1612700.0,-0.01273331010549672,1.073692156957242,2.472216335353736,42.31188749399931,63.770925824121335,1.0493297785139077,0.3727423558637213,-1.5489547732111504,-5.3656148018664425,18.358533854869837,1.9700012207031392,2.108322473632157,-0.6184967041015454,-3.015751441198205,1.778758032995114,-1.8171240726498752,0.5801306644467843,2.0799942016601562,5.88257631986975,-60.91820162574458,1.1986273685483277,3,0.9399948120117045,-1.4900054931640625,-4.510004043579116,-4.020004272460952,2.0400009155273295,1,-0.010182341192699673,1.5945728601769182,104.4499969482422,1.3877617750096911,105.11000061035156,1.250002167448393,104.25,-0.010182341192699673
9335,2017-03-22,103.68000030517578,103.73999786376952,102.88999938964844,103.3499984741211,2010300.0,0.005430542510456826,2.7777966159168956,-0.18539441425069156,47.89643746594746,61.504387897384795,0.5415825832017163,0.07325425934863006,-2.113426505311196,-5.722472099167916,19.08773241799914,0.8499984741210795,1.7236225380707566,-0.2214992523193331,-2.0428367886396757,1.5998382840010095,-1.1321680204795115,0.6891695158408453,1.5,34.1992099770125,-29.504826159432753,0.9106687681601748,3,0.36499786376953125,-1.9200019836425781,-5.95250129699707,-4.5800018310546875,0.8099975585937358,2,-0.006172833601124972,1.073692156957242,103.12000274658205,1.5945728601769182,104.4499969482422,1.3877617750096911,105.11000061035156,-0.006172833601124972
9336,2017-03-23,103.5199966430664,104.25,103.0999984741211,103.48999786376952,1010200.0,-0.0015432451932717584,-1.8395184989827442,0.09090488740930001,44.555523059903614,58.33978559388324,0.8050580215376755,0.4019313771142663,-1.9511441445746414,-5.349733699869887,20.06333585373386,1.1500015258789062,1.464088214617405,-0.47550277709960653,-1.970158272111206,1.019152717911993,-1.2228305246054134,0.27182497040620035,1.568403625488287,27.27263719713567,-31.555935852422447,0.7473277475058014,3,0.5250015258789062,-1.6499977111816406,-5.312498092651367,-4.4199981689453125,0.45000457763671875,3,-0.008017718591336154,2.7777966159168956,103.68000030517578,1.073692156957242,103.12000274658205,1.5945728601769182,104.4499969482422,-0.008017718591336154
9337,2017-03-24,103.37999725341795,104.16999816894531,103.05999755859376,103.75,1359900.0,-0.0013523898202119078,-1.198016361617462,-12.333926754826777,40.96660880955688,54.33393515121542,0.8511456850234254,0.6027628378019187,-1.8426838007079738,-5.003637511946593,20.298484042611793,1.1100006103515483,1.2813554593014658,-0.6345020294189538,-2.084879868229848,0.8158758093919403,-1.359690948824408,0.09068688998650032,1.6204669799804918,21.397278072995,-31.11197309648336,0.7251889194054475,3,0.665000915527358,-1.4049987792968608,-4.93749618530272,-4.279998779296861,0.6300048828125284,4,0.0073515395281686935,-1.8395184989827442,103.5199966430664,2.7777966159168956,103.68000030517578,1.073692156957242,103.12000274658205,0.0073515395281686935
9338,2017-03-27,102.91000366210938,103.26000213623048,102.37000274658205,102.7300033569336,1504500.0,-0.00454627204290281,1.0227321987462825,-0.4864837000226631,41.98114777770678,51.484432742652444,1.1382817997780563,1.1481632197118756,-1.4296838380011536,-4.326590964438893,20.231092857122874,1.009994506835909,1.1392288557410097,-1.1149959564208984,-2.5278593762958366,0.2978674634540397,-1.8214276663583604,-0.4085642464834365,2.00604197753907,20.849485677926722,-29.594306380746133,0.7064317099374688,3,0.8749961853027486,-0.9350051879882812,-4.412504196166992,-3.8100051879882812,-5.400001525878892,0,0.020406164603940402,-1.198016361617462,103.37999725341795,-1.8395184989827442,103.5199966430664,2.7777966159168956,103.68000030517578,0.020406164603940402
9339,2017-03-28,103.27999877929688,103.62000274658205,102.20999908447266,102.52999877929688,1485900.0,0.003595327023817152,-1.0287831384818251,4.166659602424448,47.406502770612086,49.433609319489,0.7376930909587998,0.8750108218279848,-1.8525809491248424,-4.483044188289497,20.459276848308853,1.4100036621093892,0.8259943774115186,-0.7780006408691378,-2.0791013697997442,0.5231000880614687,-1.428551005334441,-0.12745027640383455,1.483284286767585,52.45094189321097,-1.4900047791253286,0.6505503644653006,3,0.4249992370605469,-1.3050003051757812,-4.782499313354492,-4.180000305175781,-4.180000305175781,1,0.015298236345171246,1.0227321987462825,102.91000366210938,-1.198016361617462,103.37999725341795,-1.8395184989827442,103.5199966430664,0.015298236345171246
9340,2017-03-29,102.12999725341795,103.02999877929688,101.87999725341795,102.91000366210938,2245100.0,-0.011134794146700266,1.2549123738715096,-1.0400085449218939,43.044863974115046,47.854257941501956,1.6645504996851486,1.93521048659926,-0.747368813515422,-3.172879610295695,19.524105448379096,1.4000015258789205,0.3944983796918393,-1.80800209045411,-3.3467991839600586,-0.2692049969481616,-2.5774006372070772,-1.038603543701143,2.4290230941191595,10.548510982130436,-45.34273924691783,0.7693985467529708,3,1.4099998474121236,0.01499938964845171,-3.5974979400634624,-3.029998779296861,-2.839996337890611,2,0.029668133654924045,-1.0287831384818251,103.27999877929688,1.0227321987462825,102.91000366210938,-1.198016361617462,103.37999725341795,0.029668133654924045
9341,2017-03-30,102.16999816894531,102.4499969482422,101.7699966430664,102.06999969482422,1225400.0,0.000391666666044177,1.0606193718426953,-0.12820211860676428,35.162015764930274,44.74551053297041,1.4510684136856753,1.8399004895335906,-0.8274598259016273,-3.040480192363944,18.500973660067828,0.6800003051757955,0.13590581313187045,-1.6730010986328097,-3.400512976763295,0.0545107794976758,-2.5367570376980524,-0.8092451595675669,2.1211198691798927,16.66671964853945,-34.87879297378313,0.8637559390652454,3,1.3050003051757812,0.6749992370605469,-3.4599990844726562,-3.0699996948242188,-5.470001220703111,3,0.022707250038195292,1.2549123738715096,102.12999725341795,-1.0287831384818251,103.27999877929688,1.0227321987462825,102.91000366210938,0.022707250038195292
9342,2017-03-31,102.38999938964844,102.62000274658205,101.9800033569336,102.13999938964844,1374500.0,0.0021532859415278605,-1.2456431535270207,2.5000381475547417,34.59117867219439,41.99068508766287,0.8992224748168098,1.532279009640746,-1.087755477569047,-3.0810597538260964,17.355842164152335,0.6399993896484517,-0.15596748130512594,-1.3474998474121094,-3.1616179122298007,0.46661821740558196,-2.254558879820962,-0.4404408150032566,1.598584081069717,33.51355140957728,-11.77861211727435,0.9070590324088479,3,0.9749984741210938,0.8600006103515625,-3.1175003051757812,-3.2900009155273438,-5.30999755859375,4,0.015431212427709173,1.0606193718426953,102.16999816894531,1.2549123738715096,102.12999725341795,-1.0287831384818251,103.27999877929688,0.015431212427709173
9343,2017-04-03,101.2699966430664,102.56999969482422,101.0199966430664,102.2300033569336,1637600.0,-0.01093859510946793,-1.1232820877271825,-3.84002685546875,33.536536008463045,41.015646033714404,1.6994165948889588,2.4901192584767387,-0.030596606074311694,-1.8105965976719176,16.09509993096087,1.5500030517578125,-0.353111156047504,-2.2835025787353516,-4.313470891511429,-0.2535342659592743,-3.29848673512339,-1.268518422347313,2.452356408333543,9.615362043264382,-33.264633374847115,1.0149841563880408,4,1.3650016784667969,1.8400001525878906,-1.5399971008300781,-2.1699981689453125,-4.639999389648452,0,0.02705643906379729,-1.2456431535270207,102.38999938964844,1.0606193718426953,102.16999816894531,1.2549123738715096,102.12999725341795,0.02705643906379729
9344,2017-04-04,101.4499969482422,101.52999877929688,100.86000061035156,101.33000183105469,1143300.0,0.0017774297535548822,3.785722070844687,-0.12499403957722215,29.036430393629587,38.92008969234574,1.4054073946690124,2.2008584737908166,-0.23911740417456429,-1.8463442770124203,14.81526526918725,0.6699981689453125,-0.7069532625558992,-1.9625022888183423,-4.167157519671363,0.24215294203467863,-3.0648299042448457,-0.860174673391839,1.8940262059910538,27.18879427337932,-9.524873414560435,1.10232761542651,4,1.1050033569335795,1.5800018310546733,-1.6224975585937642,-2.349998474121108,-4.9899978637695455,1,-0.038836815480850384,-1.1232820877271825,101.2699966430664,-1.2456431535270207,102.38999938964844,1.0606193718426953,102.16999816894531,-0.038836815480850384
9345,2017-04-05,101.93000030517578,103.01000213623048,101.23999786376952,101.80999755859376,1693500.0,0.004731428007617167,-1.809525827878711,1.0000635808746359,35.01291773164435,37.859800211428045,0.7275731455265628,1.6660857278676957,-0.7761790713262826,-2.1738475436777804,13.923639899912594,1.770004272460966,-0.9917105376191557,-1.3934989929199162,-3.6894118100809123,0.90241382424108,-2.5414554015004143,-0.2455425843394181,-1.0699996948242188,49.76739234577068,14.393187143445886,1.1479564085804987,4,0.5849990844726562,1.0999984741210938,-2.0699996948242188,-2.8300018310546875,-4.760002136230469,2,-0.027764169749649126,3.785722070844687,101.4499969482422,-1.1232820877271825,101.2699966430664,-1.2456431535270207,102.38999938964844,-0.027764169749649126
9346,2017-04-06,101.75,101.91000366210938,101.4499969482422,101.88999938964844,1087100.0,-0.0017659207754033845,4.110960413664333,-1.1666348782505038,26.203953454193353,36.219505171943204,0.7041439010369999,1.8088759959248932,-0.6390966074860671,-1.848669498955502,13.372564278534146,0.48000335693357954,-0.9953386853801334,-1.4909992218017578,-3.8915341009046784,0.9095356573011628,-2.691266661353211,-0.2907317822503046,-0.8899993896484375,41.39529107006591,12.900716675371928,1.2002674395514579,4,0.4900016784667969,1.279998779296875,-1.1800003051757812,-2.3400001525878906,-3.3000030517577983,3,-0.024176895179092495,-1.809525827878711,101.93000030517578,3.785722070844687,101.4499969482422,-1.1232820877271825,101.2699966430664,-0.024176895179092495
9347,2017-04-07,102.19000244140624,102.41999816894531,101.45999908447266,101.87000274658205,1600900.0,0.004324348318488713,1.4615640436249817,-2.2857220708444834,33.47956347347312,35.27488469369503,0.08670723807460945,1.2469338123497522,-1.096511996304443,-2.134511957876555,12.600193610628956,0.9599990844726562,-1.1022195086043354,-0.9329967498779439,-3.2942996758522014,1.4283061760963136,-2.1136482128650727,0.24765471310918485,-1.287001800537098,61.860506378523084,34.753004132961976,1.1806514629871265,4,0.049999237060561086,0.8399963378906392,-1.620002746582017,-2.7800025939941264,-3.870002746582017,4,-0.053723508777797524,4.110960413664333,101.75,-1.809525827878711,101.93000030517578,3.785722070844687,101.4499969482422,-0.053723508777797524
9348,2017-04-10,102.13999938964844,102.68000030517578,101.79000091552734,102.16000366210938,980000.0,-0.0004893145176942948,-1.4722163353537066,-0.0625134110578698,41.18702839476851,34.58383198526796,0.017878861595320927,1.1428847894315766,-1.0542233760513398,-1.9420079778332138,11.696509705387118,0.8899993896484375,-1.1735669182265838,-0.8479999542236385,-3.102283824479443,1.4062839160321658,-1.9751418893515478,0.2791419809042708,-1.1948587188720694,59.53478469154163,28.513841221593268,1.1271419351279028,4,-0.19499969482421875,0.8899993896484375,-1.5699996948242188,-2.729999542236328,-4.839996337890639,0,-0.0495398236619391,1.4615640436249817,102.19000244140624,4.110960413664333,101.75,-1.809525827878711,101.93000030517578,-0.0495398236619391
9349,2017-04-11,102.08999633789062,102.43000030517578,101.33000183105469,101.87999725341795,908700.0,-0.0004895540636049578,1.4718871887188718,-10.497711670481259,34.25741975933467,33.60744929473681,-0.132617883911351,1.1012844413097014,-1.02105677884785,-1.75553323372489,11.011858174768504,1.0999984741210938,-1.2092653436027518,-0.8040027618408203,-3.0426062123610365,1.4346006886793958,-1.9233044871009355,0.31529896341929486,-1.1035584378051766,48.02239674479956,16.68456269820812,1.1193017252601114,4,-0.15499496459960938,0.94000244140625,-1.2899971008300781,-2.5349960327148438,-3.7399978637695312,1,-0.053482214519839255,-1.4722163353537066,102.13999938964844,1.4615640436249817,102.19000244140624,4.110960413664333,101.75,-0.053482214519839255
9350,2017-04-12,101.9499969482422,102.0999984741211,101.48999786376952,101.7300033569336,1811800.0,-0.0013713330852227479,1.346171339701039,1.0475930971843745,34.3936610884691,33.52207655290779,-0.023285384234142725,1.0825635432221503,-0.8682745092160502,-1.493340206956816,10.290207224692882,0.6100006103515767,-1.2340805160623773,-0.8080020904540817,-2.9191722687087065,1.3031680878005432,-1.8635871795814012,0.24758299867323785,-0.9230877634338555,45.925616144948414,13.492197706409065,1.0555850891273146,4,-0.014995574951186086,1.0800018310546733,-0.7999973297119283,-2.3949966430664205,-3.3299942016601562,2,-0.0538499070927555,1.4718871887188718,102.08999633789062,-1.4722163353537066,102.13999938964844,1.4615640436249817,102.19000244140624,-0.0538499070927555
9351,2017-04-13,101.26000213623048,102.26000213623048,101.23999786376952,102.26000213623048,1218700.0,-0.006767972855967974,1.0400085449219318,-4.545586960291019,31.003634215772493,33.12346050219424,0.5856377671569959,1.620135040851153,0.011794536314184256,-0.7016470548858535,9.36711630474739,1.020004272460966,-1.3720879905466319,-1.3484970092773239,-3.438163878591439,0.7411698600367913,-2.3933304439343885,-0.30366357462025917,-0.19343109239369483,1.3891832323166295,-31.100160188310642,1.0448334346570596,4,0.6749992370605327,1.769996643066392,0.09249877929686079,-1.7050018310547017,-1.8100051879882812,3,-0.04039111081375124,1.346171339701039,101.9499969482422,1.4718871887188718,102.08999633789062,-1.4722163353537066,102.13999938964844,-0.04039111081375124
9352,2017-04-17,101.86000061035156,102.0,101.36000061035156,101.9499969482422,1215400.0,0.0059253255131663796,5.736749116607774,0.08999633789063921,40.80558829109776,33.93113297804255,-0.1088991567914519,0.8054673754908634,-0.42173331639246214,-1.1955854710534481,8.177516554767273,0.739997863769517,-1.3662381201261837,-0.58599853515625,-2.3341691095075987,1.1621720391950987,-1.4600838223319244,0.28808675201942435,-0.7545609446669062,43.05567329292643,8.718303789488928,0.874085287175671,4,0.07500076293945312,1.1699981689453125,-0.27250099182128906,-2.3050003051757812,-2.3300018310546875,0,-0.03347735756603576,1.0400085449219318,101.26000213623048,1.346171339701039,101.9499969482422,1.4718871887188718,102.08999633789062,-0.03347735756603576
9353,2017-04-18,101.93000030517578,102.47000122070312,100.08000183105469,101.56999969482422,1570800.0,0.0006872147497032355,2.319437968889077,-4.000169548999029,37.52314550395494,34.87410132363425,-0.08429645446881295,0.5660158328224867,-0.33874767862613453,-1.1772018501967523,7.041201614074629,2.3899993896484375,-1.2932706265126939,-0.38999900817870525,-1.873182295406977,1.0931842790495665,-1.1315906517928482,0.35159263543543773,1.0800018310547017,77.4058136639618,43.48592727351566,0.7415916436141393,4,-0.3849983215332031,0.7099990844726562,-0.11250114440917969,-2.375,-1.9499969482421875,1,-0.035416468159946146,5.736749116607774,101.86000061035156,1.0400085449219318,101.26000213623048,1.346171339701039,101.9499969482422,-0.035416468159946146
9354,2017-04-19,102.06999969482422,102.55999755859376,101.77999877929688,102.0999984741211,1113000.0,0.0013734856198301948,-1.5573704880306642,-0.08332980121222397,49.318210980063206,36.46357835123635,-0.1420362427974311,0.361872933673979,-0.3080854867634457,-1.2398803173719273,7.080684967065956,0.7799987792968892,-1.2290172019844192,-0.19749946594238565,-1.6350832683393577,1.2400843364545864,-0.9162913671408717,0.5212924352561004,0.8814024353027463,80.24198758375383,41.57438377229913,0.7187919011984834,4,-0.6899986267089844,0.5699996948242188,0.13750076293945312,-2.5149993896484375,-0.9099960327148438,2,-0.046732601717723865,2.319437968889077,101.93000030517578,5.736749116607774,101.86000061035156,1.0400085449219318,101.26000213623048,-0.046732601717723865
9355,2017-04-20,103.04000091552734,103.31999969482422,102.2300033569336,102.33999633789062,1218200.0,0.00950329404921435,-1.3695816229215905,-23.33443540183113,58.16136212363042,40.01440153672935,-1.0482614212001238,-0.6941218227726296,-1.086832119274959,-2.130286621325098,6.995168809052641,1.25,-1.035128135148085,0.8045017242431669,-0.525135635463414,2.134139083949748,0.13968304438988355,1.4693204040964503,-2.9599990844726562,91.35805666948453,47.845862087206484,0.6648186798532875,4,-1.3400001525878906,-0.40000152587890625,-0.8325004577636719,-3.4850006103515625,-1.69000244140625,3,-0.045516327637177834,-1.5573704880306642,102.06999969482422,2.319437968889077,101.93000030517578,5.736749116607774,101.86000061035156,-0.045516327637177834
9356,2017-04-21,102.69000244140624,103.4800033569336,102.48999786376952,103.04000091552734,1528900.0,-0.0033967242916470575,-1.639987793092863,-0.49999455046813507,52.74727731557417,42.15525863029614,-0.615642586555353,-0.4316221423000428,-0.5550518411446035,-1.7062314677456953,6.53829709742135,0.9900054931640767,-0.8166898719074993,0.49600296020506107,-0.7109844723857037,1.7029903927958259,-0.10749075609031422,1.0994966765004364,-2.545200653076151,76.76468938280429,30.666353401598883,0.6034937162953792,4,-0.9099998474120952,-0.05000305175779829,-0.4825019836425639,-3.1350021362304545,-1.1600036621093608,4,-0.039633845535708145,-1.3695816229215905,103.04000091552734,-1.5573704880306642,102.06999969482422,2.319437968889077,101.93000030517578,-0.039633845535708145
9357,2017-04-24,104.13999938964844,104.19000244140624,103.0999984741211,104.0,1887100.0,0.014120137440541525,8.083158497044634,-0.39999999999998376,74.78413033481058,45.88826995696748,-1.9667704752252746,-1.920212572916455,-1.837164512881543,-3.067399759286957,6.322793254292897,1.5,-0.6415227278897646,1.9079998016357393,0.5109100887967628,3.305089514474716,1.209454945216251,2.6065446580552276,-3.8617895385742145,98.78338091649283,46.084463962113425,0.6985448564194865,4,-2.0049972534179688,-1.5,-1.8974990844726562,-4.584999084472656,-1.769996643066392,0,-0.045035552802897616,-1.639987793092863,102.69000244140624,-1.3695816229215905,103.04000091552734,-1.5573704880306642,102.06999969482422,-0.045035552802897616
9358,2017-04-25,105.01000213623048,105.22000122070312,104.08999633789062,104.13999938964844,1306500.0,0.008354165082398834,-1.3298857174318277,6.214332425068221,77.46916160297275,50.68957460626059,-2.667350726679743,-2.766670720909346,-2.5311924524902594,-3.850117598962669,7.059565158218346,1.1300048828125,-0.350399797208766,2.6730026245117386,0.8200708158411629,4.525934433182314,1.7465367201764508,3.5994685288470265,-4.497084729736343,93.89537978389353,36.40111870648355,0.9264659043352909,4,-2.3600006103515767,-2.3600006103515767,-2.6025047302246236,-5.355003356933608,-1.6600036621093892,1,-0.05218553704840756,8.083158497044634,104.13999938964844,-1.639987793092863,102.69000244140624,-1.3695816229215905,103.04000091552734,-0.05218553704840756
9359,2017-04-26,104.86000061035156,105.1500015258789,104.30999755859376,104.51000213623048,1431100.0,-0.001428449888843164,-1.2399877930929721,0.40229582664664953,73.82113478221495,55.0704050166768,-2.3279070827531427,-2.626913451779231,-2.227831820066285,-3.596530724202566,7.518009779524218,0.840003967285142,-0.1454557265250287,2.4440010070800753,0.3085898423446878,4.579412171815463,1.3762954247123815,3.511706589447769,-3.9705164987206985,87.9598372054452,28.27005293471219,1.0677055823676955,4,-2.2099990844726562,-2.2099990844726562,-2.1650028228759766,-5.2050018310546875,-3.8799972534179688,2,-0.04653821500108046,-1.3298857174318277,105.01000213623048,8.083158497044634,104.13999938964844,-1.639987793092863,102.69000244140624,-0.04653821500108046
9360,2017-04-27,105.16000366210938,105.68000030517578,104.6500015258789,105.26000213623048,1505200.0,0.002860986553610667,1.1914988596427152,-0.2857111716621775,77.19299312989918,60.20255600713533,-2.374376752040277,-2.8335548298953483,-2.395552402868546,-3.786160517867387,8.457446413307371,1.029998779296875,0.006528525744116109,2.592503738403323,0.13663544985867304,5.048372026947973,1.364569594130998,3.820437882675648,-3.9240781817527335,83.69917726968342,20.799053726037876,1.2279341442723277,4,-2.2800025939941406,-2.2800025939941406,-2.3150062561035156,-5.5050048828125,-4.060005187988281,3,-0.038037275206384,-1.2399877930929721,104.86000061035156,-1.3298857174318277,105.01000213623048,8.083158497044634,104.13999938964844,-0.038037275206384
9361,2017-04-28,104.48999786376952,105.27999877929688,104.29000091552734,105.02999877929688,1610900.0,-0.006371298735331599,-1.1063900590063875,5.400091554130755,67.69225171338385,63.189963054056015,-1.3388022198791134,-2.0878752142582044,-1.6050922174534747,-3.0000944120189104,9.40995846904131,0.9899978637695312,0.19954524796533235,1.806497955322257,-0.7856965527320767,4.398692463376591,0.5104007012950831,3.102595209349431,-2.8096649009309687,53.875907098879885,-8.777507633120344,1.2960972540271694,4,-1.6099967956542827,-1.6099967956542827,-1.5874996185302592,-4.834999084472642,-3.2900009155273153,4,-0.030050717330306065,1.1914988596427152,105.16000366210938,-1.2399877930929721,104.86000061035156,-1.3298857174318277,105.01000213623048,-0.030050717330306065
9362,2017-05-01,103.97000122070312,104.41000366210938,103.58999633789062,104.29000091552734,1406100.0,-0.0049765207550711565,1.9285704554433862,0.5925910227609729,63.12770093654354,66.03491365767697,-0.5453786174441859,-1.5214448794097564,-0.9756146693287207,-2.378816422693774,9.985224448374655,0.900001525878892,0.40614524231821747,1.2075012207031222,-1.4426871153504521,3.8576895567566964,-0.11759294732365788,2.532595388729902,-1.8897015236308476,18.182017295695058,-43.01251980906984,1.3250941680267843,5,-0.24000167846679688,-1.0900001525878906,-1.012502670288086,-4.31500244140625,-3.029998779296889,0,-0.023468331372111018,-1.1063900590063875,104.48999786376952,1.1914988596427152,105.16000366210938,-1.2399877930929721,104.86000061035156,-0.023468331372111018
9363,2017-05-02,104.01000213623048,104.43000030517578,103.5999984741211,104.19000244140624,2254100.0,0.0003847351645447361,1.51517218259794,0.5625014901174517,63.79314691738441,67.64323987293487,-0.2897760658195949,-1.4183668035705779,-0.8969651207298881,-2.3154767541950747,10.173365680282947,0.8300018310546875,0.7220311325742443,1.1105018615722742,-1.497781717333396,3.7187854404779443,-0.19363992788055384,2.414643651025102,-1.569732378347851,20.09593306587983,-40.99822179456484,1.304141789452833,5,-0.05500030517579546,-1.1300010681152486,-1.0000038146972798,-4.355003356933608,-3.2400054931640767,1,-0.0157677084507738,1.9285704554433862,103.97000122070312,-1.1063900590063875,104.48999786376952,1.1914988596427152,105.16000366210938,-0.0157677084507738
9364,2017-05-03,97.51000213623048,99.62000274658205,95.5,98.9499969482422,6336000.0,-0.062493989678861994,1.9640239200177938,7.9999576145479505,33.33335242591275,64.88457212874403,6.141175055899893,5.029172434105689,5.663430505229087,4.2260473623259855,11.17893212744218,8.510002136230483,0.7834596546317982,-5.192498397827137,-8.70141583975726,-1.683580955897014,-6.946957118792199,-3.4380396768620756,8.169998168945298,19.744617642187542,-41.480888354847615,1.7544587209650593,5,3.0799980163574077,3.0799980163574077,5.369997024536119,2.144996643066392,2.5999984741210795,2,0.05989125433236686,1.51517218259794,104.01000213623048,1.9285704554433862,103.97000122070312,-1.1063900590063875,104.48999786376952,0.05989125433236686
9365,2017-05-04,99.0999984741211,99.12999725341795,97.58999633789062,98.30999755859376,3378000.0,0.01630598198192268,2.6235380707471414,-0.5486137234228455,42.40505106650554,63.735435878847504,4.395777694368789,3.3901009406678497,4.114865509697864,2.677342777063899,12.472685392981875,1.6199951171874716,0.8978289279240244,-3.4610019683837834,-7.312596351517016,0.39059241474944884,-5.3867991599503995,-1.5352047768171673,6.376401824951174,36.80980494334901,-30.66334289716781,1.9257971915666137,5,1.4900016784667969,1.4900016784667969,3.739999771118164,0.5550003051757812,2.44000244140625,3,0.018970786193336142,1.9640239200177938,97.51000213623048,1.51517218259794,104.01000213623048,1.9285704554433862,103.97000122070312,0.018970786193336142
9366,2017-05-05,99.29000091552734,99.52999877929688,98.63999938964844,99.3499984741211,1858700.0,0.0019172799629847415,3.23811080835604,-0.07594618868726416,40.69515304360801,59.94777173538055,4.104385808723592,3.1688190586603753,3.9300261770546854,2.5296771502713966,13.727174691925237,0.8899993896484375,0.9284031958400192,-3.1479995727539034,-7.25715079900192,0.9611516534941131,-5.202575185877919,-1.093423959629888,5.9868713775634745,42.441218208365335,-26.958943959820395,2.05457561312401,5,1.2999992370605469,1.2999992370605469,3.5524959564208984,0.36499786376953125,2.5800018310547017,4,0.018229404188782716,2.6235380707471414,99.0999984741211,1.9640239200177938,97.51000213623048,1.51517218259794,104.01000213623048,0.018229404188782716
9367,2017-05-08,96.6999969482422,99.6500015258789,96.41999816894531,99.5,4799800.0,-0.026085244671199437,1.083869030625806,46.66861648016253,33.98652686148017,55.116367875214706,6.177689894154653,5.614284359761129,6.451360040463484,5.149941799424411,14.857048638571102,3.2300033569335938,0.755466571867359,-5.463503265380851,-10.309782611529982,-0.6172239192317193,-7.8866429384554095,-3.040363592306292,8.3813378989868,13.437815310562643,-52.67977094663165,2.4231396730745636,5,3.890003204345689,3.890003204345689,6.460000991821275,2.9550018310546733,4.550003051757798,0,0.04653567882125764,3.23811080835604,99.29000091552734,2.6235380707471414,99.0999984741211,1.9640239200177938,97.51000213623048,0.04653567882125764
9368,2017-05-09,97.08000183105469,97.43000030517578,96.16999816894531,96.62999725341795,2625200.0,0.003929730039349266,1.1913051554735858,-0.16071574541828698,34.94268750589933,50.79654040006852,5.089762211234131,5.0970909195741285,6.015356389641724,4.79728562684231,15.86259067028497,1.2600021362304688,0.6334875980948027,-4.830498504638669,-10.183741228378068,0.5227442191007299,-7.507119866508376,-2.1538771427689625,7.809706319229733,38.07231927993249,-25.173908480953216,2.6766213618697012,5,3.509998321533203,3.509998321533203,6.227497100830078,2.5749969482421875,5.089996337890625,1,0.039761027374813906,1.083869030625806,96.6999969482422,3.23811080835604,99.29000091552734,2.6235380707471414,99.0999984741211,0.039761027374813906
9369,2017-05-10,96.62999725341795,97.5,95.8499984741211,96.97000122070312,2920000.0,-0.004635399352586167,1.3571424678884583,-0.7555566858247369,30.03116402086222,45.55633716573109,4.748975971161514,5.393605793274702,6.405557380234143,5.283636470525906,17.4337125508908,1.6500015258789062,0.2027841986555643,-5.007503128051766,-10.856167408642378,0.8411611525388452,-7.931835268347072,-2.0831709877564606,8.071916733860775,20.52626718118154,-37.546178708822524,2.924332140295304,5,3.760002136230483,3.960002899169936,6.2425003051757955,3.0250015258789205,6.8600006103515625,2,0.04284383221900612,1.1913051554735858,97.08000183105469,1.083869030625806,96.6999969482422,3.23811080835604,99.29000091552734,0.04284383221900612
9370,2017-05-11,96.45999908447266,96.5999984741211,95.87000274658205,96.52999877929688,3029100.0,-0.0017592691066674604,5.9523705722069495,0.20587905306854296,30.371782329342437,41.40961834528204,3.972888562532205,5.408516048608192,6.4509692467430995,5.4722765246701925,19.089739810187744,0.7599945068359091,-0.3906053402696301,-4.903001403808588,-11.188900621271316,1.3828978136541394,-8.045951012539959,-1.7600517950772172,8.057876623060494,16.052634749053354,-38.017245703062926,3.142949608731364,5,3.5050010681152344,4.130001068115234,6.332500457763672,3.1949996948242188,7.650001525878906,3,0.037839535149513104,1.3571424678884583,96.62999725341795,1.1913051554735858,97.08000183105469,1.083869030625806,96.6999969482422,0.037839535149513104
9371,2017-05-12,97.16999816894531,97.3000030517578,96.25,96.56999969482422,1957300.0,0.007360554542934272,1.441844166674107,-8.571444141689373,26.966318764049817,37.391686992782745,2.3639462274366423,4.612899119663666,5.636894825749891,4.75186590918014,20.89699963569878,1.0500030517577983,-0.9753098903098305,-3.988502120971674,-10.548649195450665,2.5716449535073167,-7.268575658211162,-0.7084285837321858,7.167520024437181,34.73680617739532,-13.112129579599255,3.2800735372394945,5,2.795001983642578,3.420001983642578,5.602500915527344,2.4850006103515625,5.310005187988281,4,0.044972757321494417,5.9523705722069495,96.45999908447266,1.3571424678884583,96.62999725341795,1.1913051554735858,97.08000183105469,0.044972757321494417
9372,2017-05-15,98.4499969482422,98.54000091552734,96.76000213623048,97.01000213623048,3364000.0,0.013172777641421884,1.197525631425538,2.399997456862022,28.893184169170112,33.51391335409227,0.24427919923374475,3.2299330787349447,4.251686283685686,3.464960947820728,22.467164284981706,1.7799987792968608,-1.6429194031847487,-2.5380031585693246,-9.19787904152517,4.12187272438652,-5.867941100047247,0.7919347829085979,5.710770881272637,96.65413064688184,52.37306132906466,3.3299379414779193,5,-0.8749961853027486,2.140003204345689,4.185003280639634,1.2050018310546733,4.050003051757798,0,0.03473850588474714,1.441844166674107,97.16999816894531,5.9523705722069495,96.45999908447266,1.3571424678884583,96.62999725341795,0.03473850588474714
9373,2017-05-16,98.31999969482422,98.76000213623048,98.1500015258789,98.38999938964844,2213300.0,-0.001320439384943084,-1.975641526638079,-0.04861107431798795,28.930425579295246,33.02469926002365,-0.5785737483728468,3.2418210650418047,4.2582870313861605,3.5674266264390866,23.728716506464558,0.6100006103515767,-2.2576695027727567,-2.4875003814697294,-9.234983402132016,4.2599826391925575,-5.861241891800873,0.886241128861414,5.66755277810033,84.87966021708311,44.218340409937376,3.3737415103311417,5,-0.5699996948242188,2.270000457763672,4.315000534057617,1.3349990844726562,3.5900039672851562,1,0.02980065413212185,1.197525631425538,98.4499969482422,1.441844166674107,97.16999816894531,5.9523705722069495,96.45999908447266,0.02980065413212185
9374,2017-05-17,97.3000030517578,98.08000183105469,97.2300033569336,97.6999969482422,2802600.0,-0.010374253928319699,-2.1481816383622028,5.714223433242913,25.800498917133694,31.179749021204557,0.45650864103903643,4.096150524463141,5.16241234617425,4.551445566925537,25.280441502773364,1.089996337890625,-2.8917762661857864,-3.2689971923828267,-10.164174614376947,3.6261802296112933,-6.716585903379894,0.17859151861424039,6.517798371708253,49.480989867949745,13.674452105813799,3.447588710997062,5,0.4499969482422017,3.2899971008300923,5.187496185302749,2.3549957275390767,4.110000610351577,2,0.050051335708560796,-1.975641526638079,98.31999969482422,1.197525631425538,98.4499969482422,1.441844166674107,97.16999816894531,0.050051335708560796
9375,2017-05-18,98.3499984741211,98.6500015258789,96.8000030517578,97.1500015258789,2197300.0,0.010791319521385345,1.0555503751112776,-3.0000381475545286,31.528275591071733,30.16120708203386,-0.7946257292904448,2.8214327165703708,4.024410775406778,3.469137175918931,27.400680370768075,1.849998474121108,-3.575174761371997,-1.984501647949216,-8.844758032233344,4.875754736334912,-5.41462984009128,1.445626544192848,5.301446920875634,83.66520664698986,48.072912341286454,3.430128192142063,5,-0.5999984741210938,2.240001678466797,4.132501602172852,1.3050003051757812,3.8600006103515625,3,0.052262323023837265,-2.1481816383622028,97.3000030517578,-1.975641526638079,98.31999969482422,1.197525631425538,98.4499969482422,0.052262323023837265
9376,2017-05-19,98.62000274658205,98.91999816894531,97.88999938964844,98.33999633789062,2790700.0,0.002745340891205039,1.34091362284664,0.2333392673219604,33.65913996184847,30.124830759852557,-1.3071216951371412,2.351439922055363,3.6777170084775292,3.162792760532298,29.41222932201398,1.029998779296875,-3.3999942993719117,-1.5109973907470504,-8.318310394528424,5.296315613034324,-4.91465389263773,1.8926591111436295,4.868413740514754,86.11129752927312,46.32080639814039,3.4036565018906844,5,-1.2350044250488423,1.9699974060058452,3.8624973297119,1.0349960327148295,2.8799972534179545,4,0.055668198244496425,1.0555503751112776,98.3499984741211,-2.1481816383622028,97.3000030517578,-1.975641526638079,98.31999969482422,0.055668198244496425
9377,2017-05-22,99.4499969482422,99.55999755859376,98.44000244140624,98.4800033569336,2015200.0,0.008416083741073832,-1.1333333333333298,3.464183537233193,36.71326852496118,30.321561984192762,-1.9064936750297363,1.2143261452870462,2.7420230877873877,2.294848386770738,30.72275857238813,1.1199951171875284,-3.463578489262318,-0.44650306701659304,-6.990356080869319,6.0973499468361325,-3.718429573942956,2.8254234399097697,3.878651209112661,96.01446270711364,51.51309827101311,3.2719265069263637,5,-1.7449989318847798,1.140003204345689,3.0325031280517436,0.2050018310546733,3.2300033569335795,0,0.03046763702032429,1.34091362284664,98.62000274658205,1.0555503751112776,98.3499984741211,-2.1481816383622028,97.3000030517578,0.03046763702032429
9378,2017-05-23,99.52999877929688,99.54000091552734,99.05999755859376,99.37000274658205,1398900.0,0.0008044427703333135,4.333361590302051,0.16494545340137826,59.40408307659295,33.58521965705173,-1.7907302245517087,0.7407023183001229,2.5457230860594393,2.1811276836745037,31.295674335330293,0.48000335693357954,-3.5228135006952215,-0.09250106811524006,-6.177676421606392,5.992674285375912,-3.1350887448608233,2.950086608630343,3.642076414910889,98.9130855433738,49.16182865950744,3.042587676745578,5,-1.8149986267089702,1.0600013732910156,2.9525012969970703,0.125,1.9300003051757812,1,0.02984026180176058,-1.1333333333333298,99.4499969482422,1.34091362284664,98.62000274658205,1.0555503751112776,98.3499984741211,0.02984026180176058
9379,2017-05-24,99.9800033569336,100.05999755859376,99.43000030517578,99.48999786376952,1941400.0,0.004521295922394142,-1.0655626985517137,3.0626102713274315,54.583355850629246,36.275394492750266,-1.9171743611165653,-0.09870539741216078,2.010298447856499,1.6932919059802032,31.763907239309663,0.629997253417983,-3.204841156968655,0.6015033721923828,-4.96900414509723,6.172010889481996,-2.183750386452431,3.3867571308371964,3.0386303333900173,97.54618599839881,44.25118631571465,2.7852537586448074,5,-1.8250045776367188,0.6099967956542969,2.112497329711914,0.1349945068359375,2.4799957275390625,2,0.019303863176375113,4.333361590302051,99.52999877929688,-1.1333333333333298,99.4499969482422,1.34091362284664,98.62000274658205,0.019303863176375113
9380,2017-05-25,101.16000366210938,101.43000030517578,100.02999877929688,100.2699966430664,1832300.0,0.011802363128186055,-1.0437937505916945,1.8163204932581294,58.829093701753436,39.815702819161785,-2.6377552263971893,-1.6798684109494957,0.7342621657632833,0.492635935548563,31.544297710582082,1.4499969482421875,-2.875989208483901,1.981503677368167,-2.967565391539921,6.930572746276255,-0.4930308570858841,4.456038211822218,1.7082573544077633,92.3729781570922,36.14749146990735,2.474534534454047,5,-2.06500244140625,-0.5700035095214844,0.8499965667724609,-0.6050033569335938,1.2599945068359375,3,0.0024713324530418745,-1.0655626985517137,99.9800033569336,4.333361590302051,99.52999877929688,-1.1333333333333298,99.4499969482422,0.0024713324530418745
9381,2017-05-26,101.3499984741211,101.52999877929688,100.91000366210938,101.2300033569336,1918600.0,0.001878161379336607,1.5833359824522364,0.13482491106253483,78.38830568646405,45.31516076552778,-2.4277679166296053,-2.2315798970167577,0.4619989471774488,0.271384201879485,31.70556805407373,0.6199951171875,-2.3886766730578586,2.328498458862299,-2.0809058031790357,6.737902720903634,0.12379632784163164,4.533200589882966,1.3708973220657015,94.17474050151603,31.192835325423843,2.204702131020667,5,-2.18499755859375,-0.7599983215332031,0.8200016021728516,-0.7949981689453125,2.720001220703125,4,0.008485452622588374,-1.0437937505916945,101.16000366210938,-1.0655626985517137,99.9800033569336,4.333361590302051,99.52999877929688,0.008485452622588374
9382,2017-05-30,101.52999877929688,101.66000366210938,100.54000091552734,101.20999908447266,1728900.0,0.001776026718162571,2.862015442694974,2.666772634791455,77.84732407492265,50.75037170948637,-2.3746434111801307,-2.7444617122055917,0.17240102655054557,0.05830153932865301,32.708113002614645,1.1200027465820312,-1.8547674595179586,2.6304988861083984,-1.3128029501759357,6.573800722392733,0.6588479679662242,4.602149804250573,1.046479100966181,94.99982393746255,27.674556701480853,1.97165091814217,5,-2.2999954223632812,-0.9399986267089844,0.6800022125244141,-0.9749984741210938,1.9100036621093608,1,-0.0002954671491929295,1.5833359824522364,101.3499984741211,-1.0437937505916945,101.16000366210938,-1.0655626985517137,99.9800033569336,-0.0002954671491929295
9383,2017-05-31,102.37000274658205,102.5,101.51000213623048,101.6999969482422,3173100.0,0.008273455898597515,1.1290269653888463,2.0937701165867963,84.24828520496506,57.244570185912075,-2.8829073658593245,-3.91431915211642,-0.748422156123894,-0.8003363858037602,33.57864886449365,0.989997863769517,-1.2641272554950262,3.5525028228759936,0.008689340301074822,7.096316305450912,1.7805960815885413,5.324409564163446,-6.8700027465820455,95.76556135698905,21.590235270926826,1.7719067412874567,5,-2.720001220703139,-1.7800025939941548,0.017498016357407664,-1.7450027465820455,2.769996643066392,2,0.0030282069969378433,2.862015442694974,101.52999877929688,1.5833359824522364,101.3499984741211,-1.0437937505916945,101.16000366210938,0.0030282069969378433
9384,2017-06-01,103.3499984741211,103.4000015258789,102.01000213623048,103.0,2432200.0,0.009573075131833697,5.1777122221656455,0.5223812614582266,87.48644722095365,63.46214481145451,-3.2569656676777328,-4.674002641002147,-1.7566395320865809,-1.7945743150008013,31.97204825128467,1.3899993896484233,-0.7302200315644427,4.240498733520511,0.21996901506919642,8.261028451971825,2.2302338742948535,6.250763592746168,-7.709998474121093,98.51623112745153,16.286986694583163,2.010264859225657,6,-2.704998016357422,-2.759998321533203,-0.6999969482421875,-2.5849990844726562,0.31000518798828125,3,-0.018287367368676755,1.1290269653888463,102.37000274658205,2.862015442694974,101.52999877929688,1.5833359824522364,101.3499984741211,-0.018287367368676755
9385,2017-06-02,100.9800033569336,101.08000183105469,98.5,100.12000274658205,8135700.0,-0.022931738289100667,3.8679391950250475,2.457155313351458,67.55765475565147,67.2286464552104,-0.5304544258682427,-2.2724504122522404,0.5389593599867624,0.5574715703329787,30.5349783359295,4.849998474121094,-0.20948352091264155,1.77650337219238,-2.3300793758814677,5.883086120266228,-0.276788001844551,3.829794746229311,-5.02960329589844,50.61229764594326,-36.070194806893866,2.053291374036926,6,-0.060001373291015625,-0.3900032043457031,1.6699981689453125,0.3599967956542969,0.8599929809570312,4,0.014656324800344178,5.1777122221656455,103.3499984741211,1.1290269653888463,102.37000274658205,2.862015442694974,101.52999877929688,0.014656324800344178
9386,2017-06-05,101.0999984741211,101.62999725341795,100.88999938964844,101.0999984741211,3138600.0,0.0011883057357737759,-2.5238147138963902,0.0,63.673927335571896,70.22427521194493,-0.29241788064268803,-2.371479373220893,0.34958666786576487,0.42435396127156366,29.21860428205918,0.739997863769517,0.5142436969606763,1.8059986114501925,-2.3874680719636245,5.9994652948640095,-0.29073473025671603,3.902731953157101,-4.851614354492185,53.06117682595488,-31.02321345894969,2.096733341706907,6,-0.14999771118164062,-0.7099990844726562,1.7800025939941406,0.7700004577636719,1.4000015258789062,0,0.013056377000461694,3.8679391950250475,100.9800033569336,5.1777122221656455,103.3499984741211,1.1290269653888463,102.37000274658205,0.013056377000461694
9387,2017-06-06,101.1999969482422,101.72000122070312,100.6500015258789,101.0,1992200.0,0.0009891046056416108,-1.3777932250517106,100.0,64.9068477506273,70.83569350905985,-0.1319492464012484,-2.231472235055449,0.1844554837901029,0.2957141106735577,27.207471685432456,1.0699996948242188,1.100401576761584,1.6809970855713061,-2.40803824496885,5.770032416111462,-0.36352057969877194,3.725514750841384,-4.665548132363298,55.10196137659176,-27.688753897493996,2.044517665270076,6,-0.24999618530274859,-1.234996795654311,1.6800041198730327,0.8000030517577983,0.43000030517575283,1,0.028359711789812225,-2.5238147138963902,101.0999984741211,3.8679391950250475,100.9800033569336,5.1777122221656455,103.3499984741211,0.028359711789812225
9388,2017-06-07,100.94000244140624,101.5,100.69000244140624,101.01000213623048,2359500.0,-0.0025691157576708257,-1.8420982184684067,-0.3500038147555914,70.44948385736242,72.5985966209191,0.39011237789983966,-1.7575810156566973,0.3901048427159708,0.515684226058923,25.02056618595222,0.8099975585937642,1.6496040949876658,1.2280025482177592,-2.738874889645274,5.194879986080792,-0.7554361707137645,3.211441267149283,-4.130931517127337,49.795952685312194,-35.671185692570184,1.9834387189315195,6,0.009998321533217336,-0.9750022888183452,2.3649978637695455,1.1699981689453267,0.40999603271485796,2,0.024767187829732862,-1.3777932250517106,101.1999969482422,-2.5238147138963902,101.0999984741211,3.8679391950250475,100.9800033569336,0.024767187829732862
9389,2017-06-08,100.7699966430664,101.2699966430664,100.44000244140624,101.11000061035156,2613100.0,-0.001684226215850515,1.5151490630816433,4.857220708444895,65.08729104753057,73.293951881561,0.7643421237576007,-1.329687846937503,0.4907416582972104,0.6447498387875044,22.67223912111046,0.8299942016601705,2.116631893666508,0.850996780395505,-2.8627101487002165,4.564703709491226,-1.0058566841523628,2.707850244943373,-3.6972884947235087,70.49676343199415,-14.57048079844806,1.856853464547864,6,0.18000411987304688,-1.3199958801269531,2.6475048065185547,1.4450035095214844,0.9300003051757955,3,0.04336610987555001,-1.8420982184684067,100.94000244140624,-1.3777932250517106,101.1999969482422,-2.5238147138963902,101.0999984741211,0.04336610987555001
9390,2017-06-09,100.11000061035156,101.26000213623048,99.8499984741211,100.86000061035156,4274000.0,-0.006549529172384383,-1.2204707380663677,2.205856613934702,58.85850933446298,71.12397450911644,1.4077744077953014,-0.40287804009892625,1.1093429169925741,1.2707291636857576,20.29977011784118,1.4100036621093892,2.174775925565882,0.008500671386713066,-3.329190315298831,3.3461916580722573,-1.660344821956059,1.6773461647294852,-2.7842007269072298,13.90383713102548,-68.097109936783,1.6688454933427697,6,0.8400001525878906,-0.4850006103515625,0.4799995422363281,0.4799995422363281,1.1999969482422017,4,0.03546102317564803,1.5151490630816433,100.7699966430664,-1.8420982184684067,100.94000244140624,-1.3777932250517106,101.1999969482422,0.03546102317564803
9391,2017-06-12,101.54000091552734,101.55999755859376,100.0199966430664,100.37000274658205,2029600.0,0.014284290245303533,1.5454740346540534,-1.5599975585937311,61.598263103567604,69.318523290077,0.008448773544401433,-1.569153739927259,-0.34757845064534365,-0.18276313118028042,18.311839008648064,1.540000915527358,2.3176398585215594,1.2200008392333928,-1.872829462713625,4.3128311411804106,-0.32641431174010904,2.7664159902068945,-3.971232966385628,90.37432936904591,9.726877080504735,1.5464151509735067,6,-0.5900001525878906,-1.9150009155273438,-0.9500007629394531,-0.9500007629394531,1.2099990844726562,0,0.0029544555806420014,-1.2204707380663677,100.11000061035156,1.5151490630816433,100.7699966430664,-1.8420982184684067,100.94000244140624,0.0029544555806420014
9392,2017-06-13,101.87000274658205,102.08000183105469,101.1500015258789,101.61000061035156,2358300.0,0.0032499687618601225,1.7352937876560939,0.22222439584231435,62.635028527879065,66.91705032595632,-0.2997761815505129,-1.7178766334557594,-0.7083141300377491,-0.535534492636728,17.047343593259477,0.9300003051757812,2.328430510201656,1.3790023803711051,-1.6561381664480734,4.414142927190284,-0.13856789303848416,2.8965726537806944,-4.067985454370842,90.5830148721657,11.740170969384437,1.5175702734095866,6,-0.9200019836425923,-2.2450027465820455,-1.2800025939941548,-1.2800025939941548,1.4699935913085795,1,0.0061843254778854995,1.5454740346540534,101.54000091552734,-1.2204707380663677,100.11000061035156,1.5151490630816433,100.7699966430664,0.0061843254778854995
9393,2017-06-14,101.25,102.30999755859376,100.83000183105469,102.19000244140624,2679100.0,-0.006086215076722801,1.508482904877634,-3.6153643005954224,56.73382108677374,63.50009186660301,0.16164536328770396,-0.9139704807394367,-0.09077682307767532,0.05355120049432571,15.938787541627253,1.4799957275390767,2.1363072608591693,0.6124996185302791,-2.259908599031661,3.484907836092219,-0.8237044902506909,2.048703727311249,-3.224063338442093,56.91065231347486,-18.75807908927694,1.4362041087809736,6,-0.845001220703125,-1.625,-0.6599998474121094,-0.6599998474121094,3.3300018310546875,2,0.003753059293016836,1.7352937876560939,101.87000274658205,1.5454740346540534,101.54000091552734,-1.2204707380663677,100.11000061035156,0.003753059293016836
9394,2017-06-15,102.16999816894531,102.3000030517578,100.5999984741211,100.87999725341795,1618900.0,0.009086401668595645,1.1935391779015099,-1.372337835205542,55.5070686430468,62.16113785409137,-1.0541986576267561,-1.528796116185788,-1.0084036402026015,-0.8757223041741611,14.453374853598872,1.7000045776367045,1.9588861310477341,1.2889980316162166,-1.1910181406664435,3.7690142038988768,0.048989945474886554,2.5290061177575467,-3.929098912814567,94.30896578246238,19.89591558459783,1.240008086141327,6,-1.0900001525878906,-2.5449981689453125,-1.5799980163574219,-1.5799980163574219,1.3700027465820312,3,-0.00802583644435706,1.508482904877634,101.25,1.7352937876560939,101.87000274658205,1.5454740346540534,101.54000091552734,-0.00802583644435706
9395,2017-06-16,103.48999786376952,103.72000122070312,101.6500015258789,101.6500015258789,3572700.0,0.01291964097563647,-1.2500041464183238,1.4263527380043852,60.38835886344097,61.796074690521266,-2.2134845413540347,-2.576051402875052,-2.3261188896359073,-2.214021615221043,12.967027777348864,2.0699996948242188,1.6611845955211777,2.3519977569579993,-0.08865362509273211,4.792649139008731,1.1316720659326336,3.572323447983365,-5.042734516848839,93.78370074664836,20.966928981381173,1.2203256910253657,6,-1.7049980163574077,-3.694995880126939,-2.999998092651353,-2.8999977111816264,-0.3099975585937358,4,-0.01729636633951437,1.1935391779015099,102.16999816894531,1.508482904877634,101.25,1.7352937876560939,101.87000274658205,-0.01729636633951437
9396,2017-06-19,104.11000061035156,104.16000366210938,103.26000213623048,103.7300033569336,2019700.0,0.005990943660064474,2.7499801319239654,0.20652065745609102,62.01119263031068,61.474335232708306,-2.639152058813238,-2.913020902065597,-2.930782768791346,-2.8402821986904314,11.525431909262199,0.900001525878892,1.2148941856214464,2.697500610351568,0.21471043497199105,5.180290785731145,1.4561055226617725,3.938895698041364,-5.346372991003932,98.59542194133518,27.403854387416374,1.241395087689791,6,-2.104999542236328,-3.904998779296875,-3.832500457763672,-3.520000457763672,1.8700027465820312,0,-0.026894659834238777,-1.2500041464183238,103.48999786376952,1.1935391779015099,102.16999816894531,1.508482904877634,101.25,-0.026894659834238777
9397,2017-06-20,102.4800033569336,103.38999938964844,102.44000244140624,102.5199966430664,3590300.0,-0.01565649067200081,-14.833926754828633,-0.10524625052703435,50.477019807339246,59.25517256048351,-0.9035046747108311,-1.1008239624399323,-1.3182558682141803,-1.2155464126558968,10.63066209628644,1.6699981689453267,1.0853313742650244,0.9160030364990206,-1.428498785037263,3.260504858035304,-0.2562478742691212,2.0882539472671624,-3.2846656541650248,52.809048963068214,-14.643117417972427,1.1722509107681445,6,-0.4750022888183594,-2.020000457763672,-2.202503204345703,-1.8900032043457031,13.14999389648436,1,0.0026346275782800355,2.7499801319239654,104.11000061035156,-1.2500041464183238,103.48999786376952,1.1935391779015099,102.16999816894531,0.0026346275782800355
9398,2017-06-21,102.5,103.73999786376952,102.0500030517578,103.73999786376952,3087800.0,0.00019512726787063173,1.7258027798116653,31.00515070583711,45.97918767399847,57.132049963424386,-0.7587334573778435,-0.9348365939250414,-1.3542387077746696,-1.2354724707427636,9.768172258570177,1.6899948120117188,1.0206729476021366,0.7874996185302763,-1.3844342530222633,2.959433490082816,-0.2984673172459935,1.873466554306546,-2.9074890204841637,53.37075160142044,-9.732650053633591,1.0859669357762685,6,-0.4949989318847656,-2.0199966430664062,-3.417499542236328,-1.9099998474121094,14.879997253417955,2,0.0081950862233231,-14.833926754828633,102.4800033569336,2.7499801319239654,104.11000061035156,-1.2500041464183238,103.48999786376952,0.0081950862233231
9399,2017-06-22,101.91000366210938,102.69000244140624,101.37000274658205,102.69000244140624,2326400.0,-0.005756061833079307,2.384619899057134,0.6290323573023848,55.29011275725376,56.73556145484559,0.01115154089248449,-0.2032569425972781,-0.7858019816759167,-0.6529871239796563,9.383961076076815,1.3199996948241903,0.9213734010835282,0.10100326538085369,-1.912549555581478,2.1145560863431854,-0.9057731451003121,1.1077796758620195,-1.9520932679860579,19.35486517305553,-43.456100367576546,1.0067764104811658,6,0.17999649047851562,-1.4300003051757812,-2.7400035858154297,-1.3200035095214844,17.0,3,0.02619956896280673,1.7258027798116653,102.5,-14.833926754828633,102.4800033569336,2.7499801319239654,104.11000061035156,0.02619956896280673
9400,2017-06-23,101.41000366210938,102.02999877929688,101.27999877929688,101.80999755859376,2835400.0,-0.004906289687298893,-1.2727146622277707,0.5128134903556752,51.690324470081,55.634679384458195,0.7989698810682029,0.3335331624105322,-0.30910286036615275,-0.1478339844318981,9.931814237024824,0.75,0.7819820017476076,-0.41149673461913494,-2.411141582349856,1.5881481131115862,-1.4113191584844884,0.5883256892462185,-1.1159258065471676,4.514050777773068,-57.07106641347083,0.9998224238653589,6,0.9699974060058594,-0.9300003051757812,-2.2400035858154297,-0.8200035095214844,15.3699951171875,4,0.021003817932153446,2.384619899057134,101.91000366210938,1.7258027798116653,102.5,-14.833926754828633,102.4800033569336,0.021003817932153446
9401,2017-06-26,102.20999908447266,102.27999877929688,101.44000244140624,101.66000366210938,2412600.0,0.00788872294126719,1.4347903006446745,-1.3750095368886366,55.11653199905067,54.79929088125503,0.11623130507224744,-0.42027753882828733,-1.1013395600511018,-0.8463206176459295,10.506480090442802,0.8699951171875,0.753301252196195,0.3454986572265568,-1.6484337082463867,2.3394310226995003,-0.6514675255099149,1.3424648399630286,-1.606647164386672,37.80490452398475,-23.584075743039215,0.9969661827364739,6,0.17000198364257812,-1.18499755859375,-3.039999008178711,-1.6199989318847656,13.040000915527344,0,0.00949027716849371,-1.2727146622277707,101.41000366210938,2.384619899057134,101.91000366210938,1.7258027798116653,102.5,0.00949027716849371
9402,2017-06-27,101.5,102.61000061035156,101.48999786376952,101.83999633789062,2882200.0,-0.006946473836536016,-5.222226931716622,-0.6181803049008864,52.713168552084774,54.35255171073404,0.8585072201520774,0.30288811033859986,-0.41101473970783786,-0.05499566104762721,10.798132194550645,1.1200027465820455,0.8257371262640021,-0.3630004882812443,-2.3580371735277197,1.632036196965231,-1.360518830904482,0.6345178543419934,-0.6121159405521439,8.943142381302446,-51.68521731838882,0.9975183426232388,6,0.8800010681152344,-0.1999969482421875,-2.512500762939453,-0.9099998474121094,10.269996643066406,1,0.044137964107720196,1.4347903006446745,102.20999908447266,-1.2727146622277707,101.41000366210938,2.384619899057134,101.91000366210938,0.044137964107720196
9403,2017-06-28,102.68000030517578,102.83999633789062,100.55999755859376,101.8000030517578,2934100.0,0.011625618770204849,2.800031789426813,-2.5882550937977262,58.42897584179322,54.67720806615031,-0.10875207180733071,-0.8987779910073073,-1.5996398877165063,-1.1547647940974457,11.790947692826824,2.279998779296861,0.7922052574267155,0.8014999389648381,-1.2148253543449385,2.8178252322746147,-0.20666270769004313,1.8096625856197193,1.4800033569335938,92.98262638701124,32.214466571685826,1.0081626466548852,6,-0.31999969482421875,-1.3499984741210938,-3.532501220703125,-2.0900001525878906,8.709999084472656,2,0.1261199543217122,-5.222226931716622,101.5,1.4347903006446745,102.20999908447266,-1.2727146622277707,101.41000366210938,0.1261199543217122
9404,2017-06-29,101.45999908447266,102.54000091552734,101.06999969482422,102.4000015258789,3799800.0,-0.011881585674689887,1.4098356555019136,-1.0681879264454541,55.67703704654317,54.153727864272774,1.1174569634443827,0.18168429744432046,-0.40713114547419593,0.1455747577084594,12.289198202552937,1.6100006103515625,0.6898899004513055,-0.3240013122558594,-2.2237341619887303,1.5757315374770116,-1.273867737122302,0.6258651126105832,2.628004455566412,39.473772269143396,-26.097879541518154,0.9498664248664377,6,0.9000015258789062,-0.12999725341796875,-2.3074989318847656,-0.8699989318847656,10.709999084472656,3,0.15690911011827202,2.800031789426813,102.68000030517578,-5.222226931716622,101.5,1.4347903006446745,102.20999908447266,0.15690911011827202
9405,2017-06-30,102.45999908447266,102.80999755859376,101.76000213623048,102.19000244140624,2958600.0,0.009856101015410346,1.1649533188084846,-0.28722972534252533,54.01395660961703,53.26514608419569,-0.049185685922410016,-0.7396767052171072,-1.4548411947345983,-0.7645822577253796,12.000675179156586,1.349998474121108,0.7276613341742006,0.6019989013671818,-1.2810960815540113,2.485093884288375,-0.33954859009341476,1.5435463928277784,1.5574443359375039,83.33344487424867,20.03584201995237,0.9415474914606,6,-0.3100013732910156,-1.1299972534179688,-3.0874996185302734,-1.8699989318847656,6.050003051757827,4,0.16055050482749467,1.4098356555019136,101.45999908447266,2.800031789426813,102.68000030517578,-5.222226931716622,101.5,0.16055050482749467
9406,2017-07-03,102.41999816894531,103.13999938964844,101.91000366210938,101.9800033569336,1591100.0,-0.0003904051911455264,-3.24140697965036,1.6296306761987331,52.46193325059605,53.48569202233535,-0.30633666197419984,-0.6279074092262817,-1.4527155972702985,-0.6386893450282258,11.927979956641357,1.2299957275390625,0.7173172659768454,0.49599800109862713,-1.3676643288532517,2.359660331050506,-0.4358331638773052,1.4278291660745595,1.5282963342285143,72.0929957476504,11.740910754471699,0.931831164975938,7,-0.2700004577636719,-1.089996337890625,-2.5774974822998047,-1.8299980163574219,7.2400054931640625,0,0.1402069992880126,1.1649533188084846,102.45999908447266,1.4098356555019136,101.45999908447266,2.800031789426813,102.68000030517578,0.1402069992880126
9407,2017-07-05,104.06999969482422,104.12000274658205,101.87999725341795,102.80999755859376,2836700.0,0.0161101499255758,2.294105767450705,2.8636749839607107,61.55738591700086,55.2166029382245,-1.9076928510783802,-2.1627567845552136,-3.168945073543938,-2.209417047098924,11.47056569383654,2.240005493164091,0.5742899479350001,2.0024993896484347,-0.05801483334032298,4.063013612637192,0.9722422781540558,3.0327565011428135,-3.5100021362304545,98.59542194133478,36.246208599893365,1.0302571114943755,7,-1.729999542236314,-2.7399978637695312,-4.192499160766602,-3.479999542236328,4.8300018310546875,2,0.10742769614644088,-3.24140697965036,102.41999816894531,1.1649533188084846,102.45999908447266,1.4098356555019136,101.45999908447266,0.10742769614644088
9408,2017-07-06,103.44000244140624,103.76000213623048,102.8000030517578,103.76000213623048,2724700.0,-0.0060535913833514865,4.999999999999645,-0.2539675811833062,55.33167720006706,55.2212212096482,-1.2631696226316933,-1.4080543462415136,-2.6419089504174877,-1.5057189556971338,10.98843219589054,1.2699966430664205,0.32821379424063934,1.2475021362304517,-0.8282818136399754,3.323286086100879,0.20961016129524523,2.285394111165658,-2.808804779052707,77.70493033494176,18.59708239757579,1.0378919749352118,7,-1.100002288818331,-2.1100006103515483,-3.5300006866454936,-2.850002288818345,5.369995117187528,3,0.08052971775961337,2.294105767450705,104.06999969482422,-3.24140697965036,102.41999816894531,1.1649533188084846,102.45999908447266,0.08052971775961337
9409,2017-07-07,105.13999938964844,105.41000366210938,103.41999816894531,103.75,2774100.0,0.01643461821460379,1.0621733802427165,-4.343752235175925,56.71278865559238,55.77927278581613,-2.7455303257191304,-2.9132386198309916,-4.42240001399432,-3.1335165083093415,10.748311840184462,1.9900054931640625,0.3923601855713059,2.728998947143552,0.381477823868309,5.076520070418795,1.5552383855059304,3.9027595087811733,-4.439025625610341,92.60262576476806,36.316213311548715,1.1737605616376185,7,-2.154998779296875,-3.18499755859375,-5.019998550415039,-4.549999237060547,4.550003051757798,4,0.05944455046872821,4.999999999999645,103.44000244140624,2.294105767450705,104.06999969482422,-3.24140697965036,102.41999816894531,0.05944455046872821
9410,2017-07-10,103.66000366210938,105.37000274658205,103.63999938964844,105.0,5423000.0,-0.01407642891507166,-1.507242370632484,-0.9640265656731983,48.288982208107015,55.020656142377945,-1.0200802432757428,-1.215993737120698,-3.051427170448136,-1.6029262632181656,10.200775960653644,1.730003356933608,0.4858045187017126,1.0715030670166072,-1.0713846057868182,3.2143907398200326,5.92306148945454e-05,2.14294690341832,-2.770668702148427,50.42501918151678,-0.4885375570293249,1.0714438364017131,7,-0.6750030517578125,-1.7050018310546875,-3.0425033569335938,-3.0700035095214844,7.9199981689453125,0,0.08209525570320397,1.0621733802427165,105.13999938964844,4.999999999999645,103.44000244140624,2.294105767450705,104.06999969482422,0.08209525570320397
9411,2017-07-11,101.83999633789062,103.61000061035156,101.1500015258789,103.2300033569336,5087700.0,-0.017557469225558342,1.2883696172885506,1.037321505841627,47.6011710615791,54.45265642121065,0.8291127712184618,0.6615593416211425,-1.3422395959742772,0.2542528836714695,9.659930108006098,2.5100021362304688,0.473455992644773,-0.7635040283203125,-2.8795208016609735,1.3525127450203485,-1.8215124149906359,0.2945043583500109,-0.7698346298437428,16.19705319261346,-33.052538105016346,1.0580083866703298,7,1.1450042724609375,0.7900047302246094,-1.0849952697753906,-1.2499961853027344,9.260002136230469,1,0.0654949532422382,-1.507242370632484,103.66000366210938,1.0621733802427165,105.13999938964844,4.999999999999645,103.44000244140624,0.0654949532422382
9412,2017-07-12,102.5,103.45999908447266,102.33000183105469,102.8000030517578,3085500.0,0.006480790316601981,-2.5312447845886084,0.215828443776027,50.0,53.5161035499003,0.364173232946456,0.05393895082553968,-2.090914960034169,-0.3680360669712712,9.457421987293971,1.6200027465820312,0.5593922299000837,-0.13500022888183594,-2.2236211246617046,1.9536206668980327,-1.1793106767717774,0.9093102190081055,-1.3499984741210938,31.690089134923806,-16.334372505908494,1.044310447889935,7,0.7400016784667969,0.13000106811523438,-1.8299999237060547,-1.9099998474121094,2.1800003051757812,2,0.06985369426448162,1.2883696172885506,101.83999633789062,-1.507242370632484,103.66000366210938,1.0621733802427165,105.13999938964844,0.06985369426448162
9413,2017-07-13,101.62999725341795,102.68000030517578,101.41999816894531,102.48999786376952,4710200.0,-0.008487831673971158,1.032252507229388,2.866639540206636,49.01821049528455,52.776233933093785,1.1952645489069624,1.0054181138224862,-1.3228111880953435,0.5381986357646866,9.25352896366522,1.2600021362304688,0.5264058580393112,-1.024002838134777,-3.0659671850026484,1.0179615087330944,-2.0449850115687127,-0.00302066470084128,-0.4799957275390483,11.26749969106307,-38.715273471572154,1.0209821734339386,7,1.650005340576186,1.0000038146972798,-1.1724967956542827,-1.039997100830064,2.7800064086914205,3,0.07153403983995932,-2.5312447845886084,102.5,1.2883696172885506,101.83999633789062,-1.507242370632484,103.66000366210938,0.07153403983995932
9414,2017-07-14,101.3499984741211,101.9000015258789,101.23999786376952,101.61000061035156,2837400.0,-0.0027550800636024775,-1.7499960263847012,0.3023278508188286,49.78630632451768,52.30649501252719,1.629363830085424,1.2868101726328405,-0.9405194426930166,0.8605138997422159,8.94539184680741,0.6600036621093892,0.5708422553776842,-1.2630016326904325,-3.3775243362376273,0.8515210708567622,-2.320262984464037,-0.20574028091682806,4.060005187988281,4.739262805446864,-48.8884471809121,1.057261351773598,7,1.9300041198730469,1.2800025939941406,-0.8924980163574219,-0.7599983215332031,1.5400009155273438,4,0.07360630682572267,1.032252507229388,101.62999725341795,-2.5312447845886084,102.5,1.2883696172885506,101.83999633789062,0.07360630682572267
9415,2017-07-17,101.6999969482422,101.80999755859376,101.22000122070312,101.37999725341795,3149500.0,0.0034533643748448917,1.185167917037477,-1.2307579447754842,48.123612997250895,51.824459428822166,1.2965699670278497,0.8388413019515895,-1.2333070549821201,0.5361362099256866,9.622986596383228,0.5899963378906392,0.45182191195347343,-0.8235031127929489,-2.933253623914638,1.2862473983287401,-1.8783783683537933,0.23137214276789564,3.626606597900377,22.357545815152065,-31.8972254101447,1.0548752555608434,7,1.580005645751939,0.9300041198730327,-1.4999961853027486,-1.109996795654311,2.0200042724609233,0,0.07856446148400931,-1.7499960263847012,101.3499984741211,1.032252507229388,101.62999725341795,-2.5312447845886084,102.5,0.07856446148400931
9416,2017-07-18,101.30999755859376,101.37999725341795,100.51000213623048,100.94000244140624,2377700.0,-0.003834802373169355,2.4117823055980203,1.1562358438833515,49.28409050402288,50.460759938491286,1.690311767424376,1.0628066118807595,-0.795574350161175,0.9302687227837083,10.69984460343624,1.1899948120117188,0.44882175103217037,-1.0735023498534986,-3.1103253541811995,0.9633206544742023,-2.091913852017342,-0.05509084768965522,3.8523418945312358,27.118516947618467,-31.51013275755178,1.018411502163849,7,1.6500053405761577,1.4050025939941264,-1.0224971771240376,-0.7199974060058736,2.150001525878892,1,0.10137207106851576,1.185167917037477,101.6999969482422,-1.7499960263847012,101.3499984741211,1.032252507229388,101.62999725341795,0.10137207106851576
9417,2017-07-19,102.75,103.06999969482422,101.1999969482422,101.5,3678500.0,0.014213823670989667,-1.0216179211824443,3.3784229627183153,50.258683154722135,49.897093933452965,0.04847393433186653,-0.3751661987574977,-2.0866300211148143,-0.5189004231903311,10.943946955964707,1.870002746582017,0.43589273309818566,0.3530002593994084,-1.6900852430609774,2.396085761859794,-0.6685424918307774,1.3745430106295942,2.133199214111329,87.49999999999993,31.84474153728982,1.021542751230193,7,0.21000289916992188,0.21000289916992188,-2.4624996185302734,-2.1599998474121094,1.839996337890625,2,0.08126519196224913,2.4117823055980203,101.30999755859376,1.185167917037477,101.6999969482422,-1.7499960263847012,101.3499984741211,0.08126519196224913
9418,2017-07-20,103.33999633789062,103.47000122070312,102.83000183105469,102.93000030517578,3110900.0,0.005742056816453678,-1.0983827998949383,0.327996826171875,57.28681019783785,49.96087410481356,-0.6226817392881969,-0.9475888521517959,-2.5300033872406544,-1.1099355345770476,10.875851581138232,0.720001220703125,0.46683628620597517,0.9009967803955021,-1.1850872415238456,2.98708080231485,-0.14204523056417884,1.944038791355183,1.2808110515478575,95.6079417897637,36.33998324245641,1.0430420109596745,7,-0.3999938964843608,-0.3799934387207031,-3.0524959564208984,-2.7499961853027344,1.25,3,0.01296694421106559,-1.0216179211824443,102.75,2.4117823055980203,101.30999755859376,1.185167917037477,101.6999969482422,0.01296694421106559
9419,2017-07-21,104.58000183105469,104.94000244140624,102.68000030517578,102.68000030517578,3722200.0,0.011999279437843402,-1.3789477065656761,4.634194905003815,58.06697722272767,51.047317995326964,-2.179694797794724,-2.084164855286076,-3.591446676350259,-2.3425024963059116,10.637795000179104,2.2600021362304545,0.260177533287262,2.007502365112302,-0.2690788973976481,4.284083627622252,0.8692117338573269,3.145792996367277,-4.0699996948242045,91.87357594691484,34.17708560177879,1.1382906312549756,7,-1.8549995422363281,-1.6199989318847656,-4.56500244140625,-3.990001678466797,0.18000030517579546,4,-0.0016255322812093187,-1.0983827998949383,103.33999633789062,-1.0216179211824443,102.75,2.4117823055980203,101.30999755859376,-0.0016255322812093187
9420,2017-07-24,103.54000091552734,104.44000244140624,102.45999908447266,104.33999633789062,5402200.0,-0.009944548645231754,2.959976501644206,-0.42104988415376027,53.96040378577489,51.753899409126504,-1.2946529965958433,-0.9237702073412777,-2.3758065048797903,-1.3315322772048717,10.283010641523276,2.1200027465820312,0.16211922492243502,0.8610015869140568,-1.3856906628235066,3.1076938366516202,-0.2623445379547178,1.9843477117828314,-2.9413987731933418,68.39725892923275,12.004565827081365,1.1233461248687797,7,-0.8149986267089844,-0.5799980163574219,-3.187501907348633,-2.950000762939453,1.5800018310547017,0,-0.006277781728138199,-1.3789477065656761,104.58000183105469,-1.0983827998949383,103.33999633789062,-1.0216179211824443,102.75,-0.006277781728138199
9421,2017-07-25,103.18000030517578,104.0500030517578,102.70999908447266,103.69000244140624,3231300.0,-0.0034769229975695204,1.1788622929059502,0.637506318128481,46.536969000330124,51.36911818694096,-0.8097357936244691,-0.513711788363409,-1.8636174706204969,-0.9956056008364129,10.10144529074998,1.340003967285142,-0.11224024650526587,0.45250091552733807,-1.7934413642765747,2.698443195331251,-0.6704702243746112,1.5754720554292874,-2.494570156860334,52.94118847024747,1.8089126305871446,1.1229711399019533,7,-0.4549980163574219,-0.21999740600585938,-2.3899993896484375,-2.5900001525878906,2.75,1,0.005233581255380759,2.959976501644206,103.54000091552734,-1.3789477065656761,104.58000183105469,-1.0983827998949383,103.33999633789062,0.005233581255380759
9422,2017-07-26,105.9800033569336,106.05999755859376,103.0199966430664,103.55999755859376,5618300.0,0.027137071559180326,1.3565951532535743,-4.745089532813843,58.455389157226904,52.41769359382343,-3.424288190499226,-3.1208847821219194,-4.517022522409363,-3.8105109875830863,10.550708822924278,3.040000915527358,-0.09138566035494478,3.0285037994384822,0.43179636028182244,5.625211238595142,1.7301500798601523,4.326857519016812,-5.209481762756326,97.77793790094036,47.9411896900595,1.2983537195783292,7,-2.69500350952147,-2.69500350952147,-4.875001907348633,-5.390003204345703,0.48999786376953125,2,-0.023778110894880133,1.1788622929059502,103.18000030517578,2.959976501644206,103.54000091552734,-1.3789477065656761,104.58000183105469,-0.023778110894880133
9423,2017-07-27,115.62999725341795,120.0,103.5,103.5,29837600.0,0.09105485554651116,-1.7205282334834264,5.012383549551561,72.83411802804972,54.978561560882554,-12.158091438846512,-12.385989277345402,-13.901071272348673,-13.426629434960162,11.626387104446128,16.5,0.3375831236350706,12.030997848510722,5.8017933512674915,18.260202345753953,8.916395599889114,15.14560009713233,-14.647896620664028,75.08550445562699,29.39188723561808,3.1146022486216145,7,-5.37499618530272,-5.37499618530272,-14.397495269775376,-15.039997100830064,-8.27999877929686,3,-0.09547696253362137,1.3565951532535743,105.9800033569336,1.1788622929059502,103.18000030517578,2.959976501644206,103.54000091552734,-0.09547696253362137
9424,2017-07-28,117.37999725341795,117.66000366210938,115.0,115.25,7880400.0,0.015134481030598446,-1.0228185855725969,0.17559750500502136,79.51804183361428,58.4668314315896,-12.734252628101501,-13.578317599290273,-15.326425188794403,-15.12137624497116,12.760196376930432,2.660003662109375,0.7754596468825241,12.984997940063465,4.315845630139421,21.65415024998751,8.650421785101443,17.319574095025487,-15.256822658629261,85.06269891774818,38.31655304407887,4.334576154962024,7,-7.12499618530272,-7.12499618530272,-16.13749504089354,-16.789997100830064,-10.949996948242173,4,-0.10896235487136974,-1.7205282334834264,115.62999725341795,1.3565951532535743,105.9800033569336,1.1788622929059502,103.18000030517578,-0.10896235487136974
9425,2017-07-31,118.91000366210938,121.7699966430664,117.87000274658205,118.0,8186000.0,0.01303464341874383,-5.666666666666805,0.4272323171539843,87.18953865956762,62.6785478933168,-12.92555043740603,-14.559200043082825,-16.541162876395944,-16.57773004544721,14.34259611410263,4.389999389648452,1.400883685221757,13.69250411987305,2.9281042050609045,24.456904034685195,8.310304162466977,19.074704077279122,-15.714219543008,84.99478831429586,32.96400408487112,5.382199957406072,7,-7.425006866455078,-7.7700042724609375,-17.625001907348633,-18.320003509521484,-10.860000610351577,0,-0.1189975703481353,-1.0228185855725969,117.37999725341795,-1.7205282334834264,115.62999725341795,1.3565951532535743,105.9800033569336,-0.1189975703481353
9426,2017-08-01,116.77999877929688,119.37999725341795,116.33000183105469,118.79000091552734,5612300.0,-0.01791274760082462,-1.0962196429648137,-2.20878466749388,79.23831066177618,65.89850650521169,-9.354029546542137,-11.908789351287766,-14.122844333688874,-14.380760915955321,16.028160105127508,3.049995422363267,2.062952486564342,10.844499206542963,-0.9960941733740469,22.685092586459973,4.924202516584458,16.764795896501468,-12.098277658278292,73.38667805989584,18.007029125475007,5.920296689958504,8,-4.665000915527344,-5.6399993896484375,-15.349996566772461,-16.189998626708984,-7.8600006103515625,1,-0.09984583108920142,-5.666666666666805,118.91000366210938,-1.0228185855725969,117.37999725341795,-1.7205282334834264,115.62999725341795,-0.09984583108920142
9427,2017-08-02,115.25,116.44000244140624,114.12000274658205,115.6500015258789,9973100.0,-0.01310154816997755,1.3434300620754278,0.19900552276479855,77.15310528104183,68.10587262556768,-6.553621341580481,-10.011565967887108,-12.34312349847157,-12.810377169377517,18.230317134172576,2.6599960327148295,2.7725186280553515,8.755500411987299,-3.75115931388396,21.262160137858558,2.5021705490516695,15.008830274922929,-9.201216837217586,64.313093371362,3.215022363548414,6.253329862935633,8,-3.1350021362304688,-4.1100006103515625,-13.54749870300293,-14.65999984741211,-6.839996337890625,2,-0.08086767631083924,-1.0962196429648137,116.77999877929688,-5.666666666666805,118.91000366210938,-1.0228185855725969,117.37999725341795,-0.08086767631083924
9428,2017-08-03,111.7699966430664,113.8499984741211,111.0,113.69000244140624,9003400.0,-0.030195256893133182,1.544643921512529,4.799996185317251,68.42290133751744,69.25653086054433,-1.957970074961679,-6.193022186574666,-8.651266393559666,-9.314445264678653,20.127672988732133,4.25,3.4908374910285147,4.858997344970703,-7.773542336413044,17.49153702635445,-1.4572724957211705,11.175267185662577,-4.46351640186127,7.149460381328167,-58.55456731500098,6.316269840691876,8,0.345001220703125,-0.6299972534179688,-9.929994583129883,-11.179996490478516,-4.269996643066406,3,-0.04741876694591507,1.3434300620754278,115.25,-1.0962196429648137,116.77999877929688,-5.666666666666805,118.91000366210938,-0.04741876694591507
9429,2017-08-04,111.38999938964844,113.91999816894531,110.0999984741211,113.5,8109400.0,-0.003399814483590613,1.589832980742871,1.0989553324141081,67.11409052322368,70.71805160914975,-0.5703673039845683,-5.608324487379633,-8.073970240165352,-8.906676077799403,20.886457556868326,3.8199996948242188,4.15488801452662,4.166500091552734,-8.590185713423196,16.923185896528665,-2.211842810935238,10.544842994040707,-2.9264378362943972,11.053994155372939,-57.64903680169733,6.378342902487967,8,0.8499984741210938,-0.25,-9.544998168945312,-10.799999237060547,-3.470001220703125,4,-0.03626897331595447,1.544643921512529,111.7699966430664,1.3434300620754278,115.25,-1.0962196429648137,116.77999877929688,-0.03626897331595447
9430,2017-08-07,112.16999816894531,114.0,111.0500030517578,111.5,4012800.0,0.007002412995518625,-2.757976888163152,-0.3175345853732617,68.91985364328687,73.20503879170052,0.0028343661845013912,-6.027099290962923,-8.681579346342915,-9.665262278009124,21.692014213983985,2.9499969482422017,4.756056363060537,4.520999145507815,-8.302747372154457,17.344745663170087,-1.8908741133233207,10.932872404338951,-2.6419218084142813,22.306034128390923,-49.52325425949935,6.411873258831133,8,0.22499847412109375,-1.029998779296875,-10.324996948242188,-11.579998016357422,-4.970001220703111,0,-0.05117230950761187,1.589832980742871,111.38999938964844,1.544643921512529,111.7699966430664,1.3434300620754278,115.25,-0.05117230950761187
9431,2017-08-08,108.51000213623048,112.55999755859376,108.06999969482422,112.1999969482422,9711200.0,-0.03262901036337995,1.0362820421883472,-5.507469994761894,59.3143613455269,73.30048014595606,5.0270489222268395,-1.941314156291071,-4.894293850321375,-5.9982128066289135,22.689880139359676,4.4899978637695455,5.2264160096616905,0.5275028228759879,-12.00374334820431,13.058748993956286,-5.738120262664154,6.79312590841613,13.259994506835923,5.256897216502636,-61.92199901009158,6.265623085540146,8,4.12499618530272,2.6299972534179545,-6.770002365112319,-7.920001983642592,-1.7200012207031392,1,-0.004239232102264401,-2.757976888163152,112.16999816894531,1.589832980742871,111.38999938964844,1.544643921512529,111.7699966430664,-0.004239232102264401
9432,2017-08-09,109.66000366210938,110.11000061035156,108.05999755859376,108.83999633789062,8389700.0,0.010598115410919595,1.3837227870335704,-0.22222451954388975,60.0381275707997,71.87870342848383,4.977375779353153,-2.6639867635888663,-5.90682119733421,-7.148133840815703,23.7405218083448,2.0500030517577983,5.93184042394347,1.3195041656494197,-10.958808420696599,13.597816751995438,-4.819652127523597,7.458660458822436,11.835993041992182,26.936118617769882,-35.13285739211646,6.139156293173011,8,5.254993438720703,1.4799957275390625,-7.920003890991211,-9.070003509521484,-2.8800048828125,2,-0.0067481804527766975,1.0362820421883472,108.51000213623048,-2.757976888163152,112.16999816894531,1.589832980742871,111.38999938964844,-0.0067481804527766975
9433,2017-08-10,108.9000015258789,109.83999633789062,107.9000015258789,108.8000030517578,4881500.0,-0.006930531742204149,-1.0420981621204881,0.12194826944549556,56.967739728437934,69.37311430568646,5.2325973782853055,-1.4033591662987988,-5.0424217353196354,-6.381931394441466,24.2914746527276,1.9399948120117188,6.856700567483202,0.1960018157958956,-11.66934014178517,12.061343773376962,-5.7366691629946445,6.128672794586436,12.05855521240234,16.39344672367452,-40.174377018047664,5.932670978790536,8,5.93499755859375,2.2399978637695312,-7.065000534057617,-8.310001373291016,-2.349998474121108,3,-0.004499521183689681,1.3837227870335704,109.66000366210938,1.0362820421883472,108.51000213623048,-2.757976888163152,112.16999816894531,-0.004499521183689681
9434,2017-08-11,108.80999755859376,109.68000030517578,108.22000122070312,108.7699966430664,4639200.0,-0.0008264826999452302,-1.5614204161396323,0.400015259021982,58.76871009961375,66.21524446569158,4.446725291970054,-0.765038976909679,-4.878506874450778,-6.264951323700529,24.769663448048497,1.4599990844726562,7.436491367753916,-0.2670021057128764,-11.616775448753984,11.082771237328231,-5.94188877723343,5.407884565807677,11.365045866943348,14.917971481066198,-38.49480825980883,5.674886671520556,8,4.830001831054673,2.3300018310546733,-6.974996566772475,-8.219997406005874,-1.3299942016601705,4,-0.012039312452776563,-1.0420981621204881,108.9000015258789,1.3837227870335704,109.66000366210938,1.0362820421883472,108.51000213623048,-0.012039312452776563
9435,2017-08-14,109.69000244140624,109.93000030517578,108.9000015258789,109.33999633789062,10771800.0,0.008087537014588975,1.4819192940527621,8.749952317372085,60.64769210304395,64.149620181388,2.3706207195363618,-1.070654041093988,-5.596447531948186,-7.121530615165938,25.286286582563122,1.120002746582017,6.831309915970962,0.21350250244138635,-10.592402607366381,11.019407612249154,-5.18945005246249,5.616455057345263,9.748538470151388,38.41206951595829,-14.438235274150912,5.402952554903882,8,2.4799995422363423,1.4499969482422017,-7.220001220703111,-9.100002288818345,-2.8600006103515483,0,-0.016136422947081397,-1.5614204161396323,108.80999755859376,-1.0420981621204881,108.9000015258789,1.3837227870335704,109.66000366210938,-0.016136422947081397
9436,2017-08-15,111.58000183105469,111.77999877929688,109.43000030517578,110.0199966430664,5796200.0,0.01723037056780119,1.3979587467545864,4.4570799546605695,59.44031750204563,62.18153265038843,-0.37388697422647965,-2.268086767362348,-7.30294771811532,-8.974321535719426,25.591227412720553,2.3499984741210938,5.881632714826495,1.5900016784667912,-8.536621280155032,11.716624637088614,-3.4733098008441203,6.653313157777703,7.166226717362207,94.84543582947111,45.70863826521434,5.063311479310908,8,-0.6300010681152344,-0.44000244140625,-9.110000610351562,-10.990001678466797,-4.790000915527344,1,-0.03925438977357543,1.4819192940527621,109.69000244140624,-1.5614204161396323,108.80999755859376,-1.0420981621204881,108.9000015258789,-0.03925438977357543
9437,2017-08-16,111.0999984741211,111.88999938964844,110.54000091552734,111.81999969482422,2519000.0,-0.004301876223845036,2.1395291070066182,-0.46153770913519143,38.94584140705405,58.90630376922583,-0.6084540882378491,-1.1915388218505711,-6.644463225497262,-8.457287766992167,27.20804674864915,1.3499984741210938,4.511242932412387,0.6924983978271513,-8.848920562434103,10.233917358088405,-4.078211082303483,5.463207877957785,6.995456452943515,80.20046770699285,32.92720892650556,4.7707094801306305,8,-0.14999771118164062,0.04000091552734375,-8.292497634887695,-10.509998321533203,-2.9399948120117188,2,-0.03879385794589085,1.3979587467545864,111.58000183105469,1.4819192940527621,109.69000244140624,-1.5614204161396323,108.80999755859376,-0.03879385794589085
9438,2017-08-17,104.68000030517578,110.9499969482422,104.62000274658205,110.69000244140624,12980900.0,-0.05778576289036352,-1.0652518883693471,8.347211037172023,24.761551276709667,54.200466075168706,5.252410766763916,5.622252170596823,-0.10852328372328657,-2.0297107647862447,28.622776405166416,6.479995727539048,3.214057100566748,-5.794499969482416,-15.143843587721406,3.5548436487565738,-10.469171778601918,-1.119828160362914,12.803727417817683,0.8252762902023788,-39.94661563192007,4.674671809119497,8,4.630001068115234,6.459999084472656,-1.7449989318847656,-4.224998474121094,4.1399993896484375,3,0.02006112407335614,2.1395291070066182,111.0999984741211,1.3979587467545864,111.58000183105469,1.4819192940527621,109.69000244140624,0.02006112407335614
9439,2017-08-18,104.41000366210938,104.95999908447266,103.43000030517578,104.1999969482422,5300900.0,-0.002579257186466122,1.3358803522340772,-0.0349428684228209,19.665283586720577,48.72773606888357,4.9485660941841445,6.196560869029014,0.28214884929772666,-1.7595361310176543,29.58719635421545,1.529998779296875,1.964193310674375,-6.05599670410156,-15.428185531519048,3.316192123315929,-10.742091117810304,-1.3699022903928153,12.044626062771172,11.583965283545666,-22.619382716678366,4.686094413708746,8,3.5849952697753906,6.7299957275390625,-1.4550018310546875,-3.9550018310546875,3.8599929809570312,4,0.020496114496594275,-1.0652518883693471,104.68000030517578,2.1395291070066182,111.0999984741211,1.3979587467545864,111.58000183105469,0.020496114496594275
9440,2017-08-21,102.88999938964844,104.83999633789062,102.83999633789062,104.5199966430664,4317200.0,-0.014558032938873922,-1.3121342418028268,-7.7616435370200705,20.180347158616584,44.379512270337976,5.602982374638557,8.079618055822138,1.9289309964813413,-0.22982856615537628,30.811048910366623,2.0,1.053767826782348,-7.543500900268555,-17.020734935315275,1.9337331347781657,-12.282117917791922,-2.8048838827451874,12.262167393261635,0.5525197226104829,-27.50906446085898,4.738617017523362,8,4.474998474121094,8.25,0.06500244140625,-2.43499755859375,6.75,0,0.04461078816710495,1.3358803522340772,104.41000366210938,-1.0652518883693471,104.68000030517578,2.1395291070066182,111.0999984741211,0.04461078816710495
9441,2017-08-22,103.72000122070312,105.0999984741211,103.36000061035156,104.87000274658205,2975000.0,0.00806688537251743,1.1614974529084232,0.705523597335801,24.47987414713944,40.428595223264615,4.4947337392534905,7.686222651413459,1.1918653820744964,-1.0458408754783903,32.07087837908746,2.2099990844726562,0.17108629227899996,-6.740499114990229,-16.13342547039457,2.652427240414113,-11.4369622926924,-2.044035937288058,9.954705108804617,9.723807580833618,-13.184115114221111,4.696463177702167,8,3.6449966430664062,7.4199981689453125,-0.7649993896484375,-3.2649993896484375,5.299995422363281,1,0.029984579384393584,-1.3121342418028268,102.88999938964844,1.3358803522340772,104.41000366210938,-1.0652518883693471,104.68000030517578,0.029984579384393584
9442,2017-08-23,103.45999908447266,103.91999816894531,102.80999755859376,103.43000030517578,13192900.0,-0.00250676950607831,1.3368508970590298,-0.026085860428704737,28.549320838516024,37.270993124384404,4.227325617046958,8.166450580534558,1.5330600578839153,-0.7767318850768561,32.348971432972625,1.1100006103515483,-0.9218354290845099,-6.874501037597653,-16.582806811258294,2.833804736062987,-11.728653924427974,-2.020348150767333,8.914542046041035,7.985277329449103,-16.217202980701785,4.85415288683032,8,3.8899993896484375,8.02499771118164,-0.62249755859375,-2.829998016357422,5.8600006103515625,2,0.03218637019642556,1.1614974529084232,103.72000122070312,-1.3121342418028268,102.88999938964844,1.3358803522340772,104.41000366210938,0.03218637019642556
9443,2017-08-24,104.58999633789062,105.20999908447266,103.36000061035156,103.5999984741211,3041400.0,0.01092206904520987,-1.5170157000129751,33.00127161749746,33.101392780897655,34.4190689778604,2.7062512049132863,6.500226709685563,0.519047624763175,-1.8730757004147165,29.11764152398937,1.8499984741210938,-1.4555928555567448,-5.1925037384033175,-14.888473140532128,4.503465663725493,-10.040488439467723,-0.3445190373389124,6.44550869255427,74.16656865020187,46.30563319271066,4.847984701064403,8,2.7600021362304688,7.525001525878906,-1.6299934387207031,-3.9599952697753906,4.730003356933594,3,0.03413335356361813,1.3368508970590298,103.45999908447266,1.1614974529084232,103.72000122070312,-1.3121342418028268,102.88999938964844,0.03413335356361813
9444,2017-08-25,104.58999633789062,105.43000030517578,104.45999908447266,104.87000274658205,3448700.0,0.0,-2.5925910227609883,-0.2828353665585335,30.403316220461704,31.058582768684595,2.2849828698238497,5.789745549350826,0.6077649724187211,-1.8419546976272727,25.685348545164988,0.970001220703125,-2.1519342691438794,-4.553003692626959,-13.816594938032651,4.710587552778733,-9.184799315329798,0.07879193007588015,5.29393764649511,67.93881348479492,37.74867063108286,4.631795622702844,8,2.7600021362304688,7.525001525878906,-1.639993667602539,-3.9599952697753906,6.120002746582031,4,0.04044367057120879,-1.5170157000129751,104.58999633789062,1.3368508970590298,103.45999908447266,1.1614974529084232,103.72000122070312,0.04044367057120879
9445,2017-08-28,104.76000213623048,105.23999786376952,104.52999877929688,104.87999725341795,1656300.0,0.0016254498928427452,-1.4482649759279718,0.42854418135733297,38.170362946896574,28.69525448477914,1.4998376002929348,4.748775577158554,0.4877271174748188,-1.9871992561764245,21.60801335611547,0.709999084472642,-2.7085735495457897,-3.675497817993147,-11.901544595880651,4.550548959894357,-7.788521206936892,0.43752557095059785,4.133580748544375,74.4275776115365,39.3864279280956,4.113023388943749,8,2.589996337890611,7.354995727539048,-1.9174995422363423,-4.130001068115249,6.639999389648423,0,0.033505101520249214,-2.5925910227609883,104.58999633789062,-1.5170157000129751,104.58999633789062,1.3368508970590298,103.45999908447266,0.033505101520249214
9446,2017-08-29,105.12000274658205,105.33999633789062,103.76000213623048,103.98999786376952,2553900.0,0.0034364318729529497,1.0127416392104085,-9.417090539168287,34.92697625620144,28.248713912462183,0.1420585927370155,3.657995647338822,0.16292032018769476,-2.317219768110718,18.14422394114837,1.579994201660142,-3.3507022866719325,-2.732497406005848,-10.073605199650117,4.6086103876384215,-6.40305130282799,0.9380564908162938,2.9218781925274584,88.16804451834449,49.94939696364858,3.670553896822136,8,1.7599945068359375,7.119995117187486,-2.277500152587905,-4.490001678466811,8.449996948242173,1,0.04299844487221871,-1.4482649759279718,104.76000213623048,-2.5925910227609883,104.58999633789062,-1.5170157000129751,104.58999633789062,0.04299844487221871
9447,2017-08-30,105.93000030517578,106.30999755859376,104.66000366210938,105.27999877929688,8831000.0,0.007705456025780766,1.3404234596425266,0.5752201037052896,40.17207775814186,29.960994632621315,-1.6521695028119865,2.22820798824128,-0.5491978399085156,-3.0992483525387655,15.346366679828934,1.6499938964843892,-4.166470274098884,-1.4564998626708956,-7.955345658742431,5.0423459334006395,-4.70592276070667,1.792923035364879,1.3794169606615156,87.1187238466667,44.23336682789057,3.249422898035771,8,-1.370002746582017,6.359996795654297,-3.0874977111816406,-5.289997100830078,7.5500030517578125,2,0.02917017208523176,1.0127416392104085,105.12000274658205,-1.4482649759279718,104.76000213623048,-2.5925910227609883,104.58999633789062,0.02917017208523176
9448,2017-08-31,106.47000122070312,106.80999755859376,105.95999908447266,106.48999786376952,2100300.0,0.005097714660357244,1.5757684349242735,-0.03076399403732687,42.48073775595955,32.496045095870095,-2.136200947948012,1.33946094183608,-0.9836710881581325,-3.607057862206318,13.566831825411493,0.879997253417983,-5.121807754005658,-0.6514991760253963,-6.821659382651447,5.518661030600654,-3.7365792793384145,2.433580927287622,-3.660003662109361,88.85256235475941,40.67679948788758,3.085080103313024,8,-1.6600036621093608,5.819995880126953,-3.1850013732910014,-5.31500244140625,7.099998474121094,3,0.026768089052739752,1.3404234596425266,105.93000030517578,1.0127416392104085,105.12000274658205,-1.4482649759279718,104.76000213623048,0.026768089052739752
9449,2017-09-01,107.3499984741211,107.58000183105469,106.36000061035156,106.52999877929688,2195100.0,0.008265213142937933,-1.1034575745019501,-41.00686760781243,42.48070955306771,34.97386313969799,-2.855599612289808,0.14891313914625925,-1.72671902204155,-4.44862134899148,12.112993910752753,1.220001220703125,-5.45740310750034,0.4304981231689453,-5.406817643918004,6.267813890255894,-2.488159760374529,3.3491560067124198,-4.460000915527331,93.97896923276643,42.727099905977866,2.918657883543473,9,-2.154998779296875,4.939998626708984,2.9050025939941406,1.0300025939941406,6.760002136230469,4,0.01835119933586249,1.5757684349242735,106.47000122070312,1.3404234596425266,105.93000030517578,1.0127416392104085,105.12000274658205,0.01835119933586249
9450,2017-09-05,106.43000030517578,107.55999755859376,105.94000244140624,106.63999938964844,5385700.0,-0.00857008087584743,-1.7226927392210118,-0.25609653978916813,32.350924861204135,35.84842433014962,-1.5428967130102649,0.6501708769271488,-0.6615194338151866,-3.492913579619156,10.505520432768014,1.6199951171875284,-4.83980879025215,-0.20250015258788778,-5.491559708162995,5.08655940298722,-2.8470299303754416,2.442029625199666,-3.352402575683584,69.89524560860393,23.159740862244348,2.644529777787551,9,-1.2350006103515625,5.859996795654297,3.825000762939453,1.970001220703125,6.659996032714844,1,0.04021421372756251,-1.1034575745019501,107.3499984741211,1.5757684349242735,106.47000122070312,1.3404234596425266,105.93000030517578,0.04021421372756251
9451,2017-09-06,108.0500030517578,109.12999725341795,106.62000274658205,107.0500030517578,5174100.0,0.015221297960507751,-1.6989179389156939,-4.761925522252498,40.30516601568652,37.15462934983523,-2.77602493153735,-1.0604295972713942,-2.1402926382482548,-5.056406708135697,10.047393092612989,2.6999969482421733,-4.015940929248032,1.440502548217765,-3.818093187086177,6.699098283521707,-1.188795319434206,4.069800415869736,-4.792309158203096,75.8390212513931,31.959508313422475,2.629297867651971,9,-1.8050041198730327,3.044994354248061,3.262495040893569,1.234996795654311,5.539993286132827,2,0.03100414974089727,-1.7226927392210118,106.43000030517578,-1.1034575745019501,107.3499984741211,1.5757684349242735,106.47000122070312,0.03100414974089727
9452,2017-09-07,108.91999816894531,109.48999786376952,108.12000274658205,108.41000366210938,3920500.0,0.00805178243975413,-1.5137609541674966,0.5099945068359375,70.82513623115416,41.346156399863744,-3.117956529504511,-2.0961787954806397,-2.8331480523309835,-5.87383979615916,9.612432771827248,1.4399948120117188,-3.0419218166123585,2.3474979400634766,-2.830520128146148,7.525516008273101,-0.24151109404134274,4.936506974168296,-5.309966073798819,83.94364986406806,33.18802896864386,2.589009034104815,9,-2.2949981689453125,0.7050018310546875,2.707500457763672,0.3650016784667969,4.94000244140625,3,0.04269189867838885,-1.6989179389156939,108.0500030517578,-1.7226927392210118,106.43000030517578,-1.1034575745019501,107.3499984741211,0.04269189867838885
9453,2017-09-08,108.41000366210938,109.44000244140624,107.91000366210938,108.7699966430664,3124200.0,-0.004682285304897671,-1.2500098172862568,-0.7058761930407205,69.19386133829269,45.65621696851162,-2.2452179966635555,-1.712580814495908,-2.186328542907006,-5.314832928773129,9.176324165959072,1.5299987792968608,-2.231034922040834,1.8620033264160156,-3.274113156094984,6.998119808927015,-0.7060549148394841,4.430061567671515,-4.329574305473045,69.57758889330694,13.294184839557161,2.568058241255498,9,-1.785003662109375,-0.0050048828125,3.2174949645996094,1.4199943542480469,6.1699981689453125,4,0.04676689902738418,-1.5137609541674966,108.91999816894531,-1.6989179389156939,108.0500030517578,-1.7226927392210118,106.43000030517578,0.04676689902738418
9454,2017-09-11,107.5,109.0,106.8499984741211,108.83000183105469,5674600.0,-0.00839409308522543,1.5748549499748732,3.694521564056374,73.49644117043185,49.58133677112665,-0.9823222537910254,-0.9546988215296892,-1.1079228620223205,-4.362846340926097,8.55311082628932,2.1500015258789062,-1.5724934372891397,1.0174995422363224,-4.029801074995774,6.064800159468419,-1.5061507663797187,3.5411498508523636,-2.9868051627930186,43.94364986406806,-18.588382765311053,2.523650308616047,9,-0.875,0.904998779296875,4.127498626708984,2.604999542236328,6.220001220703125,0,0.0564651134402252,-1.2500098172862568,108.41000366210938,-1.5137609541674966,108.91999816894531,-1.6989179389156939,108.0500030517578,0.0564651134402252
9455,2017-09-12,107.91999816894531,108.69000244140624,106.36000061035156,107.0500030517578,3076200.0,0.003906959711119207,-1.0711127387152652,-0.6541307664949684,72.34042380502501,53.73838649877372,-1.0135182788565658,-1.5959241682090664,-1.3834044330504582,-4.7534812500684325,7.75272342125182,2.3300018310546733,-1.0400929816501048,1.5259979248046847,-3.343436099623588,6.395431949232957,-0.9087190874094517,3.960714937018821,-3.0086590896133316,49.840221325761036,-18.571471810941148,2.434717012214136,9,-0.8449974060058594,0.4850006103515625,3.770000457763672,2.2150001525878906,6.010002136230469,1,0.05735732530050641,1.5748549499748732,107.5,-1.2500098172862568,108.41000366210938,-1.5137609541674966,108.91999816894531,0.05735732530050641
9456,2017-09-13,107.1999969482422,107.97000122070312,107.16000366210938,107.87999725341795,1905500.0,-0.0066716200233433165,-1.1316093280997461,-0.7816139329310616,68.96551990956154,56.937657848931465,0.03638447864179284,-1.2868648676468553,-0.5229839259749127,-4.002416962234264,6.408569243303386,0.80999755859375,-0.43887164880757723,1.0249969482422046,-3.2157797370908554,5.2657736335752645,-1.0953913944243254,3.1453852909087345,-1.9223651661552168,26.836967252075507,-47.18510549638793,2.120388342666529,9,0.5150032043456747,0.4850006103515625,4.56750106811522,2.9350013732910014,7.420005798339844,2,0.05494402572130852,-1.0711127387152652,107.91999816894531,1.5748549499748732,107.5,-1.2500098172862568,108.41000366210938,0.05494402572130852
9457,2017-09-14,106.79000091552734,107.2300033569336,106.33000183105469,106.63999938964844,1924500.0,-0.0038245899662927574,-1.3376764924448847,-0.22059038023539837,62.03504683233764,59.110358857417914,0.6495027380680796,-1.2820502163775274,-0.02763027411444341,-3.586578927844215,5.03425820395385,0.9000015258789062,-0.06295338117642757,0.8305007934570341,-2.7418697878635925,4.402871374777661,-0.9556844972032792,2.6166860841173474,-1.1753798469057557,14.790964443594076,-56.766809594577495,1.7861852906603162,9,0.9249992370605327,0.55999755859375,5.097497940063477,3.3449974060058594,9.139999389648438,3,0.06367633078065227,-1.1316093280997461,107.1999969482422,-1.0711127387152652,107.91999816894531,1.5748549499748732,107.5,0.06367633078065227
9458,2017-09-15,106.77999877929688,107.79000091552734,106.25,106.88999938964844,3116700.0,-9.366172998148681e-05,-1.6324843173311423,-0.7333299425258125,61.96723443852621,61.27552828913553,0.7913179246793902,-1.166459837481142,0.089682946512184,-3.584625105961493,5.0987583192427115,1.5400009155273438,0.36432215223450726,0.715498733520505,-2.821800222473641,4.252797689514651,-1.053150744476568,2.484148211517578,-0.855347567063447,19.272682883522727,-50.5641119644845,1.7686494779970743,9,0.9350013732910014,0.5699996948242188,6.247499465942383,3.354999542236328,10.230003356933608,4,0.06630456932003082,-1.3376764924448847,106.79000091552734,-1.1316093280997461,107.1999969482422,-1.0711127387152652,107.91999816894531,0.06630456932003082
9459,2017-09-18,106.5500030517578,106.95999908447266,106.25,106.83000183105469,3541700.0,-0.0021539214288104347,1.6296589335669276,2.5454293244556707,59.717720190428544,64.31628332571603,1.0011858204240554,-0.8094198178970942,0.37172534260828627,-3.3617017181102398,4.836459498492602,0.7099990844726562,0.6529418207956468,0.37850303649901207,-3.0765824163320588,3.833588489330083,-1.3490396899165233,2.1060457629145475,-0.34012410740147914,12.295194736973249,-54.607901069005614,1.7275427264155359,9,1.3199958801269673,0.7999954223632955,6.437496185302749,3.584995269775405,9.909996032714858,0,0.07536366540877748,-1.6324843173311423,106.77999877929688,-1.3376764924448847,106.79000091552734,-1.1316093280997461,107.1999969482422,0.07536366540877748
9460,2017-09-19,107.4800033569336,107.70999908447266,106.6999969482422,106.9499969482422,1799600.0,0.00872829918854201,1.0404127588412255,-1.8928882833785998,62.065463123750774,66.73409411550094,0.26350181310745313,-1.4523815254499652,-0.446636534161172,-4.298228449702464,4.5047647236347,1.159996032714858,0.9026025693920445,1.079003143310544,-2.052977947529186,4.210984234150274,-0.486987402109321,2.644993688730409,-1.2300033569335938,71.51177232483454,6.997053963800482,1.5659905454198637,9,0.3899955749511719,-0.1300048828125,4.909996032714844,2.6549949645996094,8.859992980957031,1,0.05805729129954473,1.6296589335669276,106.5500030517578,-1.6324843173311423,106.77999877929688,-1.3376764924448847,106.79000091552734,0.05805729129954473
9461,2017-09-20,106.83000183105469,107.94000244140624,106.31999969482422,107.62999725341795,2471900.0,-0.006047650777608382,1.2816846923808707,-1.509407073658768,54.67776869263571,64.93994216677666,0.8071246806616017,-0.5875650174066749,0.36842534067588417,-3.6479012527462373,4.173917447025801,1.620002746582017,1.0824274052962863,0.27350158691406534,-2.5958237684685344,3.142826942296665,-1.1611610907772274,1.708164264605358,2.6599960327148295,34.319585394922456,-26.206661358411893,1.4346626776912996,9,1.0149993896484375,0.5199966430664062,4.82499885559082,3.3049964904785156,10.47000122070311,2,0.06646071658174568,1.0404127588412255,107.4800033569336,1.6296589335669276,106.5500030517578,-1.6324843173311423,106.77999877929688,0.06646071658174568
9462,2017-09-21,106.79000091552734,107.37000274658205,106.70999908447266,107.08000183105469,1509600.0,-0.0003744352227065262,-1.9333197701033134,0.3625032186692417,51.754386698734706,63.00222276238132,0.5735235556510219,-0.30071515815428995,0.5551478318741658,-3.5995010995018504,3.664626849502662,0.6600036621093892,1.5191691498374809,0.06700057983398722,-2.40467647701459,2.5386776366825643,-1.1688379485902942,1.3028391082582687,2.6365969848632744,31.952670735671475,-23.95815633535838,1.235838528424285,9,0.8349990844726562,0.55999755859375,4.254999160766602,3.3449974060058594,11.459999084472656,3,0.07332148856566034,1.2816846923808707,106.83000183105469,1.0404127588412255,107.4800033569336,1.6296589335669276,106.5500030517578,0.07332148856566034
9463,2017-09-22,108.16000366210938,108.5500030517578,106.29000091552734,106.43000030517578,1804400.0,0.012828942174705427,-1.2487559545273246,-5.965509983952014,54.21439011242448,60.859772644824965,-0.9338783284262746,-1.4646415403274773,-0.6211416264736727,-4.953691539076928,3.778063466867121,2.2600021362304545,1.75314164269615,1.2585029602050781,-1.0764337746151398,3.593439695025296,0.09103459279496917,2.425971327615187,1.204462274169913,83.04352729661107,30.628322609163625,1.167468367410108,9,-0.69000244140625,-1.280006408691392,2.8849964141845703,2.649993896484375,8.819999694824219,4,0.07183798428243215,-1.9333197701033134,106.79000091552734,1.2816846923808707,106.83000183105469,1.0404127588412255,107.4800033569336,0.07183798428243215
9464,2017-09-25,108.81999969482422,108.9000015258789,107.41999816894531,107.91000366210938,5069500.0,0.006102034119531474,1.7663622038261069,0.526008246786179,62.78075791377058,59.79758754579668,-1.5499334811766374,-1.888302043447709,-1.0667346324679698,-5.49009042369255,4.0310073355173355,1.4800033569335938,1.4818554055753737,1.7069988250732422,-0.5096655694458008,3.923663219592285,0.5986666278137278,2.8153310223327566,0.42148764062498856,96.93479646183258,44.800302402533575,1.10833219725952,9,-1.2449989318847656,-2.670001983642578,1.4050006866455078,1.9899978637695312,7.440002441406264,0,0.07526192303229529,-1.2487559545273246,108.16000366210938,-1.9333197701033134,106.79000091552734,1.2816846923808707,106.83000183105469,0.07526192303229529
9465,2017-09-26,108.2699966430664,109.5199966430664,108.2300033569336,109.1500015258789,1540200.0,-0.005054246032900611,-1.6875099341958864,-0.9670425487319221,51.3284651355648,57.83791479313038,-1.0561248870236852,-1.1192402581428667,-0.3155823347417197,-4.8438213900864895,4.399101846805542,1.2899932861328125,1.2341634773042784,0.9814960479736357,-0.9933797262824271,2.9563718222296984,-0.005941839154388617,1.96893393510166,-1.9799957275390625,61.30025840769837,11.661735920625198,0.9874378871280312,9,-0.3849983215332031,-2.104999542236328,1.2975025177001953,2.5400009155273438,7.1300048828125,1,0.0756442476709982,1.7663622038261069,108.81999969482422,-1.2487559545273246,108.16000366210938,-1.9333197701033134,106.79000091552734,0.0756442476709982
9466,2017-09-27,109.63999938964844,109.94000244140624,108.12999725341795,108.52999877929688,3848800.0,0.012653577067140098,1.1169568204735019,-1.2613573311138855,54.100235312110044,56.956269068660646,-2.2837784537259154,-2.2485374229774493,-1.4517962524836605,-6.1116481416619735,4.591283125529406,1.8100051879882812,1.0408928184553474,2.1254989624023466,0.1610098381384404,4.089988086666253,1.1432544002703935,3.1077435245342997,-3.285398559570311,91.78074174405832,44.561480735871896,0.9822445621319527,9,-1.5449981689453125,-3.2649993896484375,-0.3875007629394531,1.1699981689453125,4.6999969482421875,2,0.061109056781650795,-1.6875099341958864,108.2699966430664,1.7663622038261069,108.81999969482422,-1.2487559545273246,108.16000366210938,0.061109056781650795
9467,2017-09-28,109.0199966430664,109.51000213623048,108.0500030517578,109.12999725341795,1939400.0,-0.00565489556761678,2.3562797060525367,-0.0990995944738342,53.43077896142481,56.00777401564937,-1.4686268365710191,-1.4600267735342953,-0.6468116290334649,-5.350682396379483,5.143078879660893,1.5899963378906392,0.8207686097800462,1.350996398925787,-0.574443130801285,3.276435928652859,0.388276634062251,2.313716163789323,-2.521979748535159,74.7943722265075,29.14736080663188,0.9627197648635326,9,-0.9249954223632812,-2.6449966430664062,0.23250198364257812,1.7900009155273438,3.220001220703111,3,0.07594942821178297,1.1169568204735019,109.63999938964844,-1.6875099341958864,108.2699966430664,1.7663622038261069,108.81999969482422,0.07594942821178297
9468,2017-09-29,109.31999969482422,109.73999786376952,109.0,109.11000061035156,1226300.0,0.002751816740006241,-2.441848086442687,-1.909071993341903,60.990327814926474,56.149174862815805,-1.5314933951619167,-1.618551498130131,-0.7735530720599968,-5.5126144566014545,5.892316021371135,0.739997863769517,0.6865929823346448,1.5084995269775447,-0.46457360530536107,3.4815726592604506,0.5219629608360918,2.4950360931189977,-2.6843033784179653,75.3967581183285,28.31425215535745,0.9865365661414507,9,-1.2049980163574219,-2.6699981689453125,0.09749794006347656,1.5749969482421875,2.0100021362304688,4,0.08168679409169965,2.3562797060525367,109.0199966430664,1.1169568204735019,109.63999938964844,-1.6875099341958864,108.2699966430664,0.08168679409169965
9469,2017-10-02,109.31999969482422,109.5,108.52999877929688,109.22000122070312,3536200.0,0.0,3.2174050055562007,0.4761852861035422,58.90585278778363,55.798107047708356,-1.2261957575198181,-1.5424804482836691,-0.636694383539151,-5.365956451072719,6.2818731891688655,0.970001220703125,0.6838704295311118,1.4099994659423771,-0.6603615653476993,3.4803604972324536,0.3748189502973389,2.4451799815874153,-2.552131133417973,67.1956112802055,19.61667622178927,1.0351805156450355,10,-1.2049980163574219,-2.4699974060058594,0.41249847412109375,1.8199996948242188,3.4300003051757812,0,0.07006955436784579,-2.441848086442687,109.31999969482422,2.3562797060525367,109.0199966430664,1.1169568204735019,109.63999938964844,0.07006955436784579
9470,2017-10-03,110.70999908447266,110.9800033569336,109.3499984741211,109.66000366210938,1843500.0,0.012714959691993544,1.050315491470934,10.500114442664225,70.57444020589492,57.56440388251494,-2.357783143419539,-2.735650739871602,-1.8373339731738554,-6.597011769467429,7.11175863524346,1.660003662109375,0.7290631005787844,2.5859989166259822,0.2875303354293095,4.884467497822655,1.436764626027653,3.7352332072243115,-3.815245167866408,90.78483807718452,38.905775446614896,1.1492342905983348,10,-2.0749969482421875,-3.339996337890625,-0.9775009155273438,0.43000030517578125,1.8799972534179688,1,0.05013100079174526,3.2174050055562007,109.31999969482422,-2.441848086442687,109.31999969482422,2.3562797060525367,109.0199966430664,0.05013100079174526
9471,2017-10-04,111.4000015258789,111.44000244140624,109.6999969482422,110.6500015258789,1906300.0,0.006232521426359883,3.1927750712382403,0.7142888283378747,76.1634160239567,60.27651825198405,-2.6053376167399165,-3.332679727052721,-2.3144488657683553,-7.13378083845501,7.478038481536994,1.740005493164034,0.8530373337200672,3.108501434326172,0.3839682739339594,5.833034594718384,1.7462348541300656,4.470768014522278,-4.260132642853023,98.82003177789723,40.5042878318055,1.3622665801961027,10,-2.5349998474121094,-3.799999237060547,-1.6675033569335938,-0.26000213623046875,0.5699996948242188,2,0.035906642237080844,1.050315491470934,110.70999908447266,3.2174050055562007,109.31999969482422,-2.441848086442687,109.31999969482422,0.035906642237080844
9472,2017-10-05,113.56999969482422,113.62999725341795,111.4800033569336,111.91999816894531,1908900.0,0.019479336976859996,1.429376241934186,2.2000020345052085,80.94801931480156,63.24692149669261,-4.148736889610646,-5.414029729341209,-4.3322209149629884,-9.15680947690285,8.036415337692732,2.2299957275390483,0.948054925961145,5.045999526977539,1.443484119397823,8.648514934557255,3.244741823187681,6.847257230767397,-6.086120127127913,98.82357693049946,34.0998235126017,1.801257703789857,10,-3.045001983642578,-4.424999237060547,-4.010002136230469,-2.4300003051757812,-2.4800033569335938,3,0.006779929956286734,3.1927750712382403,111.4000015258789,1.050315491470934,110.70999908447266,3.2174050055562007,109.31999969482422,0.006779929956286734
9473,2017-10-06,113.4800033569336,113.7300033569336,112.58999633789062,113.51000213623048,1674500.0,-0.000792430555009771,3.851081098629959,-0.01818106154835812,81.99443329428235,65.38177431674947,-3.6037061357691726,-5.190864920145913,-4.3990013916456405,-8.916799183649331,8.731293119398597,1.1400070190429688,1.209777610577305,4.702503204345703,0.4745315728263364,8.93047483586507,2.5885173885860127,6.816489020105394,-5.381512020665127,95.19231192458643,22.852029012231725,2.1139858157596843,10,-2.5900001525878906,-3.645000457763672,-5.05500602722168,-2.3400039672851562,-1.9500045776367188,4,-0.010927083684196148,1.429376241934186,113.56999969482422,3.1927750712382403,111.4000015258789,1.050315491470934,110.70999908447266,-0.010927083684196148
9474,2017-10-09,113.56999969482422,114.05999755859376,113.16000366210938,113.4499969482422,1884300.0,0.0007930589991926862,-1.5714503700313216,-4.000254323497122,80.48044539143584,68.62088323406847,-3.295627699182944,-5.062344745175693,-4.704377539019262,-8.838448832462845,9.974011991835487,0.8999938964843892,1.552011522427108,4.48899955749512,-0.19925193933231355,9.177251054322554,2.1448738090814032,6.833125305908837,-4.795726916075935,89.59664630541207,16.443049026260823,2.344125748413719,10,-2.5149993896484375,-3.5699996948242188,-5.020002365112305,-2.4300003051757812,-1.4899978637695312,0,-0.019723499778010578,3.851081098629959,113.4800033569336,1.429376241934186,113.56999969482422,3.1927750712382403,111.4000015258789,-0.019723499778010578
9475,2017-10-10,114.11000061035156,114.13999938964844,113.19000244140624,113.62000274658205,1010900.0,0.004754784863770345,2.4545631094897105,4.0832220738766445,86.84208087771971,72.25886607469177,-3.263274442215973,-5.391240540530248,-5.507248297196881,-9.222019324162403,11.505146122347337,0.9499969482422017,1.812243207452454,4.719500350952146,-0.43966520048691393,9.878665902391205,2.139917575232616,7.299083126671675,-4.595726362424912,99.32435218915388,20.380346313497043,2.5795827757195293,10,-3.0149993896484375,-4.069999694824219,-5.367502212524414,-2.970001220703125,-3.4499969482421875,1,-0.01191832970885276,-1.5714503700313216,113.56999969482422,3.851081098629959,113.4800033569336,1.429376241934186,113.56999969482422,-0.01191832970885276
9476,2017-10-11,113.08999633789062,114.38999938964844,112.41000366210938,114.26000213623048,1655800.0,-0.008938780711639116,1.769224202781794,-2.3877773452706315,79.00548177903858,75.1004997210933,-1.9024902287542886,-4.118505209640048,-4.698719283504801,-8.054238988773335,12.901466239891782,1.9799957275390625,1.9286441283611993,3.404996109008792,-1.8981124228275803,8.708104640845164,0.7534418430906129,6.056550374926971,-2.835606067288495,55.326294704773495,-28.34063160624097,2.651554265918183,10,-1.6299972534179688,-2.7699966430664062,-4.347497940063477,-1.9499969482421875,-2.05999755859375,2,-0.004421257548776425,2.4545631094897105,114.11000061035156,-1.5714503700313216,113.56999969482422,3.851081098629959,113.4800033569336,-0.004421257548776425
9477,2017-10-12,113.58999633789062,113.63999938964844,112.91000366210938,112.98999786376952,1132700.0,0.004421257548776536,1.0856884393630588,-0.512816667210074,77.17712557564093,76.89903280561713,-1.884207751359412,-4.303593582514466,-5.359420680383735,-8.415307839316341,14.168546460624807,0.7299957275390625,2.2628603041070505,3.5649963378906193,-1.8277870890492096,8.957779764830448,0.868604624420712,6.261388051360527,-2.5911964258601614,59.59571828207243,-23.1524495869049,2.696391713469914,10,-2.1299972534179688,-3.2699966430664062,-4.9199981689453125,-2.4499969482421875,-2.529998779296861,3,-0.01426177629558667,1.769224202781794,113.08999633789062,2.4545631094897105,114.11000061035156,-1.5714503700313216,113.56999969482422,-0.01426177629558667
9478,2017-10-13,113.86000061035156,114.4000015258789,112.23999786376952,114.18000030517578,1238700.0,0.0023770074933162633,4.684204186116586,-0.5333341810459801,76.24996721749227,78.82615663114031,-1.6120076265016365,-4.233014656155007,-5.678114117523364,-8.544677845313245,15.878455720654056,2.160003662109389,2.5027546079435297,3.4810005187988224,-1.944299136074747,8.906300173672392,0.7683506913620306,6.193650346235614,-2.2507847923498616,75.00000000000017,-5.707715425807265,2.712649827436785,10,-1.9850006103515625,-3.5349998474121094,-5.7350006103515625,-2.720001220703125,-3.3300018310546875,4,-0.024328159648798642,1.0856884393630588,113.58999633789062,1.769224202781794,113.08999633789062,2.4545631094897105,114.11000061035156,-0.024328159648798642
9479,2017-10-16,114.58000183105469,114.72000122070312,113.66000366210938,113.91000366210938,1060800.0,0.006323565930471897,1.2315809762443983,-2.093746274706149,82.29272006715733,80.12818772683613,-1.6845615363899782,-4.554072935213497,-6.427191569442982,-9.125615570746149,17.72729876556755,1.05999755859375,2.846732296350723,3.799501800537115,-1.6212005409123975,9.220204141986628,1.0891506298123659,6.509852971261864,-2.4126288714775512,94.35487096188695,10.729902743393325,2.7103511707247545,10,-2.3700027465820312,-4.095001220703125,-7.06500244140625,-3.44000244140625,-4.020004272460923,0,-0.02661898239672722,4.684204186116586,113.86000061035156,1.0856884393630588,113.58999633789062,1.769224202781794,113.08999633789062,-0.02661898239672722
9480,2017-10-17,113.72000122070312,114.12999725341795,113.23999786376952,114.0999984741211,1369600.0,-0.0075056780992167615,3.0454994711382684,-0.567161629734223,72.0302242347544,79.66894419470255,-0.39413854169436036,-3.3756913741367924,-5.632005500542746,-8.148981767014448,19.244061270646004,1.3400039672851705,3.1096644408217315,2.6275012969970675,-2.7110294725391952,7.96603206653333,-0.04176408777105678,5.296766681765192,-1.480003356933608,59.67747393550117,-21.9692139143623,2.6692653847681296,10,-0.6199989318847656,-3.2350006103515625,-6.2050018310546875,-2.5800018310546875,-3.5100021362304688,1,-0.014421380338060286,1.2315809762443983,114.58000183105469,4.684204186116586,113.86000061035156,1.0856884393630588,113.58999633789062,-0.014421380338060286
9481,2017-10-18,113.93000030517578,114.47000122070312,113.5500030517578,113.69000244140624,1406200.0,0.0018466328017803235,-2.5384773390846216,-0.6315778906579771,77.74011455290918,79.31251033227007,-0.23190336682935708,-3.190059495883119,-5.787724590871136,-8.242976115880268,21.090336976708528,0.9199981689453267,3.4408597679880017,2.4825004577636776,-2.6007350576695245,7.56573597319688,-0.05911729995293058,5.024118215480286,-1.1940017700195398,68.14516749267074,-13.774752869444711,2.5416177577166033,10,-0.4500007629394531,-3.4449996948242188,-6.190000534057617,-2.7900009155273438,-3.910003662109375,2,-0.028701804917996232,3.0454994711382684,113.72000122070312,1.2315809762443983,114.58000183105469,4.684204186116586,113.86000061035156,-0.028701804917996232
9482,2017-10-19,114.62000274658205,114.6500015258789,113.29000091552734,113.9499969482422,1128500.0,0.006056371803370597,2.7260119352446504,2.791715675366208,78.67965314349036,78.9442014266265,-0.846296677887878,-3.4397379713293645,-6.451383672040052,-8.814657879799341,22.95532536127627,1.3600006103515625,3.5873308636668355,2.781002807617199,-1.988276683624278,7.550282298858676,0.39636306199646754,5.16564255323793,-1.487203674316433,95.96780892084266,12.67653414343394,2.384639745620736,10,-1.1400032043457173,-4.135002136230483,-6.920003890991225,-3.480003356933608,-4.480003356933608,3,-0.03132092026923483,-2.5384773390846216,113.93000030517578,3.0454994711382684,113.72000122070312,1.2315809762443983,114.58000183105469,-0.03132092026923483
9483,2017-10-20,115.93000030517578,116.08000183105469,114.55999755859376,114.98999786376952,1705100.0,0.011429048396465857,1.4516089337352875,1.4029765768228044,81.3270080488281,79.03826394411453,-1.980483543618746,-4.361391134188196,-7.694771552388019,-10.010928442395823,24.557162660859504,1.5200042724609233,3.6711333818682164,3.70250053405762,-1.0708080528121116,8.475809120927352,1.3158462406227613,6.089154827492479,-2.6399993896484375,94.71826350924798,9.003063210093686,2.3866542934348653,10,-1.7700004577636719,-4.7649993896484375,-8.397500991821289,-4.790000915527344,-4.709999084472656,4,-0.042008131922385505,2.7260119352446504,114.62000274658205,-2.5384773390846216,113.93000030517578,3.0454994711382684,113.72000122070312,-0.042008131922385505
9484,2017-10-23,117.01000213623048,117.8000030517578,115.45999908447266,116.26000213623048,2090300.0,0.009315982301489667,1.008585517914365,0.7978702681643929,80.7617171492902,78.36266797428904,-2.817494746953983,-5.055559829766693,-8.69133910149445,-10.985416278096395,26.29917084160548,2.340003967285142,3.4970951960454357,4.373002243042009,-0.5716114285021945,9.317615914586213,1.9006954072699074,6.845309078814111,-3.720001220703139,82.67543822958156,-2.29940796269328,2.472306835772105,10,-1.9900016784668253,-4.985000610351577,-9.47750282287599,-5.8700027465820455,-3.6800003051757955,0,-0.055379909739589395,1.4516089337352875,115.93000030517578,2.7260119352446504,114.62000274658205,-2.5384773390846216,113.93000030517578,-0.055379909739589395
9485,2017-10-24,116.45999908447266,117.3000030517578,116.05999755859376,116.69000244140624,2148500.0,-0.004700478948094333,-1.4077626754564758,-0.30667114257810607,75.04947772671368,77.92311196847515,-2.1222676146901875,-4.069149892112165,-8.09094214512939,-10.294184208470966,27.844557167704593,1.240005493164034,3.310641682279851,3.41349906921387,-1.3619759778502925,8.188974116278033,1.0257615456817888,5.801236592745951,-2.2679977416992188,70.28817444407814,-12.401002966634707,2.3877375235320786,10,-1.4399986267089986,-4.414997100830078,-8.850000381469727,-5.319999694824219,-2.0,1,-0.050661184718019836,1.008585517914365,117.01000213623048,1.4516089337352875,115.93000030517578,2.7260119352446504,114.62000274658205,-0.050661184718019836
9486,2017-10-25,116.33999633789062,116.72000122070312,115.13999938964844,116.27999877929688,1807700.0,-0.0010304202947398755,2.853628582061779,-0.2608551431320027,67.20492526520397,76.81508971175994,-1.6681997896205871,-3.606363946792527,-7.981830574394479,-10.034132449137545,28.99823382522735,1.5800018310546875,3.170060746902209,2.9584964752197322,-1.7503505778555564,7.667343528295021,0.6040729486820879,5.3129200017573766,-1.4263946533203153,67.62736092432377,-12.483042540762227,2.354423526537645,10,-1.3199958801269673,-4.294994354248047,-8.729997634887695,-5.1999969482421875,-2.589996337890625,2,-0.05269036828585061,-1.4077626754564758,116.45999908447266,1.008585517914365,117.01000213623048,1.4516089337352875,115.93000030517578,-0.05269036828585061
9487,2017-10-26,117.3000030517578,117.8499984741211,116.70999908447266,117.26000213623048,1606300.0,0.008251734090475527,1.000013384999431,0.6667090539161081,71.41250379544364,76.27759377597677,-2.287112660613701,-4.125778556280338,-8.926323344323322,-10.848682643315513,30.416138179655427,1.5100021362304688,2.940908599746109,3.504502868652324,-1.0429527370066154,8.051958474311263,1.2307750658228542,5.7782306714817935,-2.160003662109361,83.28281856191701,4.870318292634522,2.27372780282947,10,-1.7550048828124858,-5.2300033569335795,-9.702503204345689,-6.160003662109361,-2.490005493164034,3,-0.06206313912437955,2.853628582061779,116.33999633789062,-1.4077626754564758,116.45999908447266,1.008585517914365,117.01000213623048,-0.06206313912437955
9488,2017-10-27,118.25,118.47000122070312,116.27999877929688,116.9000015258789,1590600.0,0.00809886550320904,1.4469288506045972,33.7491893954083,73.92632891978771,75.34799475960234,-2.848445181415883,-4.608753049787225,-9.642480042745092,-11.642070811685116,31.873802990551376,2.19000244140625,2.8807096880985767,4.007999801635748,-0.4417699861746911,8.457769589446187,1.7831149077305355,6.23288469554096,-3.1100006103515625,93.3933603684102,15.718294884084784,2.224884893905218,10,-2.395000457763672,-5.869998931884766,-10.762500762939453,-7.1100006103515625,-2.5699996948242188,4,-0.06858351467527746,1.000013384999431,117.3000030517578,2.853628582061779,116.33999633789062,-1.4077626754564758,116.45999908447266,-0.06858351467527746
9489,2017-10-30,116.9800033569336,118.16999816894531,116.5500030517578,118.08999633789062,1381700.0,-0.01073992932825718,1.5511801563129124,-0.8222179522681933,63.653653646387184,74.41726469422821,-1.3434886841477294,-2.8832920094516936,-8.139875211942865,-10.21854592613957,33.73723614301186,1.6999969482422017,2.821587282668702,2.3550029754638615,-1.6023734166141992,6.312379367541922,0.37631477942483116,4.333691171502892,-1.1740036010742188,55.25534400989759,-18.868220901416628,1.9786881960390308,10,-1.1000022888183594,-4.035003662109375,-9.805004119873047,-5.840003967285156,-1.0600051879882812,0,-0.049239203034174506,1.4469288506045972,118.25,1.000013384999431,117.3000030517578,2.853628582061779,116.33999633789062,-0.049239203034174506
9490,2017-10-31,116.26000213623048,117.13999938964844,116.01000213623048,116.87999725341795,1822700.0,-0.006154908531727621,-1.0178610354223692,0.5585576916467656,65.52400266916351,73.0599189293676,-0.25177489892848826,-1.8194643974111813,-7.141834625849654,-9.33710633108005,34.811812367370734,1.1299972534179545,2.760763582431423,1.35750160217286,-2.202356510156264,4.917359714501984,-0.4224274539917019,3.137430658337422,2.209999084472642,33.633697619539,-41.096779400258974,1.7799290561645595,10,-0.3800010681152486,-3.000000000000014,-9.397502899169936,-5.1200027465820455,-0.3800048828125284,1,-0.025202135311699903,1.5511801563129124,116.9800033569336,1.4469288506045972,118.25,1.000013384999431,117.3000030517578,-0.025202135311699903
9491,2017-11-01,115.4000015258789,116.7699966430664,114.69000244140624,116.4000015258789,2751700.0,-0.00739721825691908,1.3908113511996796,1.6129159283324228,58.561980261766514,70.82462194250938,0.9372341953342129,-0.6792545390496798,-6.034812896473369,-8.341862281251053,35.36173357293034,2.0799942016601705,2.551256069174485,0.29750099182129475,-2.8606066823929126,3.455608666035502,-1.2815528452858018,1.8765548289283913,3.020799713134764,18.783050628517294,-55.47165735490875,1.5790538371071032,11,1.1149978637695312,-2.1399993896484375,-8.375003814697266,-4.260002136230469,0.6199951171875,2,-0.008145601637582711,-1.0178610354223692,116.26000213623048,1.5511801563129124,116.9800033569336,1.4469288506045972,118.25,-0.008145601637582711
9492,2017-11-02,114.33999633789062,115.48999786376952,112.12000274658205,115.0,3603900.0,-0.009185486776190133,3.109751672419765,0.660003662109375,52.11265430025923,67.57858263711283,2.182898610893389,0.46524813213142124,-4.726628973643358,-7.156673702448174,34.4953675741974,3.3699951171874716,2.5229161445269312,-0.8010040283203068,-3.898643825074757,2.296635768434143,-2.349823926697539,0.7478158700569253,3.9315729492187472,34.960537397859056,-37.58058888310879,1.5488198983772257,11,0.9550056457519531,-1.0799942016601562,-7.1049957275390625,-3.1999969482421875,3.4800033569335938,3,-0.005160017113758686,1.3908113511996796,115.4000015258789,-1.0178610354223692,116.26000213623048,1.5511801563129124,116.9800033569336,-0.005160017113758686
9493,2017-11-03,112.23999786376952,114.6999969482422,111.83999633789062,114.56999969482422,2906600.0,-0.018366263262028837,1.2084978024955977,3.530286216303716,40.816320419867765,63.14020522273256,4.1397654984086785,2.600936706775812,-2.4341657848324445,-4.932532663621799,33.49151680636279,2.8600006103515767,2.3819521094899017,-2.8390022277832117,-6.12078743669376,0.44278298112733694,-4.479894832238486,-1.1981096233279374,5.662477430908211,6.31913760145382,-60.84111814667099,1.640892604455273,11,2.915000915527358,1.260002136230483,-5.0049972534179545,-1.0999984741210795,4.810005187988281,4,0.022897360510854226,3.109751672419765,114.33999633789062,1.3908113511996796,115.4000015258789,-1.0178610354223692,116.26000213623048,0.022897360510854226
9494,2017-11-06,111.33000183105469,112.19000244140624,110.2699966430664,111.72000122070312,2915200.0,-0.008107591322474295,1.8872227894864049,0.1673815807569129,40.65677172437326,59.31879344469474,4.648122262473066,3.5147145612887414,-1.3383110653471704,-3.917115076490603,32.48074073555751,1.9700012207031108,2.1377980466081965,-3.636998367309573,-7.269746159739427,-0.004250574879719693,-5.4533722635245,-1.8206244710946464,6.08747514708007,15.429472550293461,-50.50125965004647,1.8163738962149287,11,3.039997100830078,2.1699981689453125,-3.947500228881836,0.15499496459960938,5.689994812011719,0,0.039073011789960255,1.2084978024955977,112.23999786376952,3.109751672419765,114.33999633789062,1.3908113511996796,115.4000015258789,0.039073011789960255
9495,2017-11-07,112.75,112.9000015258789,109.44000244140624,110.33000183105469,4406400.0,0.012754856243514467,1.5441158321085273,-6.205133221174537,45.78571549240359,56.93888124771692,2.9575333437551024,2.095017064878064,-2.5575986747470267,-5.243440841939403,31.523215798379745,3.4599990844726705,1.7314513406839893,-2.1490001678466797,-5.898336389488662,1.6003360537953029,-4.023668278667671,-0.2743320570256884,3.9527289446279212,45.156891909192545,-19.647154309419342,1.874668110820991,11,1.2050018310546875,1.1599998474121094,-5.267498016357422,-0.6350021362304688,3.7099990844726562,1,0.028115283094858556,1.8872227894864049,111.33000183105469,1.2084978024955977,112.23999786376952,3.109751672419765,114.33999633789062,0.028115283094858556
9496,2017-11-08,112.58999633789062,113.41999816894531,112.5199966430664,112.93000030517578,1462800.0,-0.0014191012160477134,-2.7499801319240245,-0.14049761344792147,42.46471761346801,53.72246056083074,2.826942380990232,2.33537736623353,-2.2062111639528865,-4.99964388514482,31.03007505775901,0.9000015258789062,1.2295822544456172,-2.284003829956049,-6.090362327849576,1.5223546679374778,-4.187183078902805,-0.38082458100929273,3.241205426350689,52.06605421287942,-8.432632520259062,1.9031792489467603,11,1.3650054931640625,1.3650054931640625,-4.587493896484375,-0.47499847412109375,5.600006103515611,2,0.0292210766723342,1.5441158321085273,112.75,1.8872227894864049,111.33000183105469,1.2084978024955977,112.23999786376952,0.0292210766723342
9497,2017-11-09,111.97000122070312,113.1500015258789,110.7699966430664,112.04000091552734,1515000.0,-0.00550666255754062,1.0786060535390047,0.20587905306855156,34.50705360452895,49.34254108135755,2.918252277085486,2.980600645463028,-1.4242033125243552,-4.272583619992815,30.785478356558084,2.3800048828125,0.7962485026813653,-2.8229991912841825,-6.809108193926448,1.1631098113580833,-4.816053692605308,-0.8299446899630567,3.0942566247979784,48.09888633930826,-7.737838891952421,1.9930545013211325,11,1.8349990844726562,1.9850006103515625,-3.737499237060547,0.14499664306640625,6.6699981689453125,3,0.03617036150942221,-2.7499801319240245,112.58999633789062,1.5441158321085273,112.75,1.8872227894864049,111.33000183105469,0.03617036150942221
9498,2017-11-10,111.08999633789062,112.12999725341795,110.9499969482422,111.70999908447266,2107900.0,-0.007859291535399104,-1.6222184546263918,8.857220708446867,26.470582884090874,45.21108877443574,2.9902596182592873,3.8392856381776426,-0.4064795843858633,-3.289863117524675,30.201205946817833,1.1800003051757528,0.46033970668912616,-3.5645038604736357,-7.86704076251894,0.7380330415716685,-5.715772311496281,-1.4132354094509907,3.2993508591190874,41.45717758105782,-10.530867183045089,2.1512684510226485,11,2.2000045776367188,2.8650054931640625,-1.2549972534179688,1.1500015258789062,7.25,4,0.060581542702221824,1.0786060535390047,111.97000122070312,-2.7499801319240245,112.58999633789062,1.5441158321085273,112.75,0.060581542702221824
9499,2017-11-13,111.52999877929688,112.05999755859376,110.5500030517578,110.9800033569336,3716200.0,0.003960774650382914,-1.1418422063621725,-0.8870854611456347,30.232570945059223,41.2898185828686,1.8951715688059778,3.329788785550363,-0.7291801314230071,-3.61412799801316,29.512869570400436,1.509994506835966,-0.0404248628930759,-2.972001266479495,-7.496158558155656,1.5521560251966662,-5.234079912317583,-0.7099226206414073,2.2654270470404185,52.512527172558855,2.7220361198983625,2.262078645838082,11,1.5750007629394531,2.4250030517578125,-1.1674957275390625,0.7599983215332031,6.3300018310546875,0,0.04949344869432193,-1.6222184546263918,111.08999633789062,1.0786060535390047,111.97000122070312,-2.7499801319240245,112.58999633789062,0.04949344869432193
9500,2017-11-14,112.08000183105469,112.2300033569336,110.94000244140624,111.30999755859376,1992000.0,0.004931436006255119,1.4112001597170991,1.4000194204385987,33.48840510281933,38.503865787430016,0.7709547955446681,2.7938643157073386,-1.1234128659609723,-4.036036683000077,29.109748168332917,1.290000915527358,-0.705295625542746,-2.339998245239258,-6.981755387324512,2.301758896845996,-4.660876816281885,-0.019119674196630854,1.192773189090886,53.31015269448366,5.537309013159863,2.3208785710426234,11,0.3849983215331889,1.875,-1.5525016784667969,0.20999526977539062,5.319999694824219,1,0.044075613234358046,-1.1418422063621725,111.52999877929688,-1.6222184546263918,111.08999633789062,1.0786060535390047,111.97000122070312,0.044075613234358046
9501,2017-11-15,110.66000366210938,112.2300033569336,110.37999725341795,112.1999969482422,1555200.0,-0.012669505226148736,1.3124988079116697,-1.9999801835008382,25.149704018338042,35.50798242277211,1.6180287471788404,4.170126189874935,0.3868412431929755,-2.5076745739380755,28.619838543093035,1.8500061035156392,-1.2538736092823655,-3.59649658203125,-8.531994186031156,1.339001021968656,-6.06424538403121,-1.12874778003129,2.152838648587476,10.108519018371574,-31.80222776849346,2.467748801999955,11,1.4099960327148438,3.2949981689453125,-0.09250259399414062,1.6299934387207031,6.2199935913085795,2,0.052412752850370836,1.4112001597170991,112.08000183105469,-1.1418422063621725,111.52999877929688,-1.6222184546263918,111.08999633789062,0.052412752850370836
9502,2017-11-16,111.02999877929688,111.4800033569336,110.47000122070312,111.0,1870200.0,0.003343530679045026,1.17202907348767,-0.019479811741391944,21.75273118022804,33.38980584058992,0.8148209917665241,3.7074708212253285,0.08521548982591298,-2.754717454355145,28.33571192444634,1.0100021362304688,-1.8097157716104277,-3.047001266479498,-8.183858180867844,2.0898556479088484,-5.615429723673671,-0.47857280928532475,1.3781027470851086,35.13510169743208,-0.2525582484482456,2.5684284571941705,11,0.40000152587890625,2.9250030517578125,-0.1399993896484375,1.2599983215332031,6.540000915527344,3,0.06448710925721857,1.3124988079116697,110.66000366210938,1.4112001597170991,112.08000183105469,-1.1418422063621725,111.52999877929688,0.06448710925721857
9503,2017-11-17,111.05999755859376,111.22000122070312,110.2699966430664,110.9800033569336,1969500.0,0.000270186252604665,3.750004768353392,2.66658189216731,24.35006356726403,31.5779493786889,0.6703288515364818,3.4719240891146086,0.1417854536336307,-2.679182560417118,27.435249428588993,0.9500045776367188,-2.262477921119654,-2.7735023498535014,-8.001413631739055,2.4544089320320523,-5.387457990796278,-0.15954670891072453,1.1700057983398295,40.30603109356948,7.124511982440332,2.6139556409427795,11,0.37000274658201704,2.8950042724609233,-0.1699981689453267,0.034999847412095164,6.200004577636719,4,0.06825141362942633,1.17202907348767,111.02999877929688,1.3124988079116697,110.66000366210938,1.4112001597170991,112.08000183105469,0.06825141362942633
9504,2017-11-20,110.52999877929688,111.37999725341795,110.4000015258789,111.18000030517578,1402800.0,-0.004772184323318274,-1.1538461538461227,-8.125608011443477,24.757691069305196,29.24150222056685,1.2012360184995288,3.6802544957804173,0.7833158301246499,-2.026180685304638,25.81311175649165,0.9799957275390483,-2.6043320440558517,-2.979500961303714,-8.181645233679419,2.222643311071991,-5.580573097491566,-0.3784288251158614,1.365204467773438,13.265369674039128,-19.0385990789326,2.601072136187855,11,1.3149986267089844,3.4250030517578125,0.5700016021728516,-0.904998779296875,6.779998779296889,0,0.07065952813578269,3.750004768353392,111.05999755859376,1.17202907348767,111.02999877929688,1.3124988079116697,110.66000366210938,0.07065952813578269
9505,2017-11-21,110.55999755859376,111.3499984741211,110.30999755859376,111.13999938964844,1725200.0,0.0002714084830199859,1.080001831054659,0.8923084146155162,26.99617152218815,27.52277487709131,0.9252121535042761,3.357731646164737,0.8539569085526324,-1.947720324347543,24.119698421987444,1.0400009155273295,-2.634436090004911,-2.6545021057128793,-7.821188201086542,2.512183989660784,-5.237845153399704,-0.07115905802605482,1.0405815917968653,14.79591439537328,-18.424468957205512,2.5833430476868315,11,1.150001525878892,3.3950042724609233,0.7875022888183452,-1.7949981689453267,6.630004882812472,1,0.06602752544281665,-1.1538461538461227,110.52999877929688,3.750004768353392,111.05999755859376,1.17202907348767,111.02999877929688,0.06602752544281665
9506,2017-11-22,110.20999908447266,110.7300033569336,109.79000091552734,110.41000366210938,2107600.0,-0.003165688149871948,1.2380904805587596,0.34483439004499544,28.950043357714875,26.90532929411197,1.00811909661941,3.3992189507051194,1.3258145459476793,-1.4895581348446,23.235911868491364,0.94000244140625,-2.6057564174749217,-2.698000717163083,-7.81101848299005,2.4150170486638842,-5.25450960007656,-0.14149183424960654,1.1699981689452983,24.851926757918307,-7.811739340061415,2.5565088829134806,11,0.8000030517578125,3.7450027465820312,1.5825023651123047,-1.4449996948242188,5.779998779296861,2,0.06523911170614682,1.080001831054659,110.55999755859376,-1.1538461538461227,110.52999877929688,3.750004768353392,111.05999755859376,0.06523911170614682
9507,2017-11-24,110.0199966430664,110.44000244140624,109.51000213623048,110.08999633789062,868600.0,-0.0017240036565159267,1.4155478712336793,0.34999046347510965,35.94934850714863,27.95852547445172,0.997301234757856,3.178837892883095,1.6511981973788181,-1.2177445533384912,21.926608429708057,0.9300003051757528,-2.772629367000988,-2.524002838134763,-7.3489372141092275,2.300931537839702,-4.936470026121995,-0.11153565014753042,1.3300018310546875,27.272504732684556,-8.363205486628853,2.412467187987232,11,0.850006103515625,3.9350051879882812,1.962503433227539,-1.2549972534179688,7.230003356933594,4,0.06235230703203154,1.2380904805587596,110.20999908447266,1.080001831054659,110.55999755859376,-1.1538461538461227,110.52999877929688,0.06235230703203154
9508,2017-11-27,110.13999938964844,110.63999938964844,109.83999633789062,110.41000366210938,1466800.0,0.0010907357775273852,1.191802010827533,3.8572207084468664,41.63148847221126,29.225071866357503,0.813967274275953,2.5508869750130714,1.6710848185785636,-1.244348527010942,20.265417662629716,0.8000030517578125,-2.890011742921132,-1.998500061035159,-6.115528364731858,2.11852824266154,-4.057014212883516,0.06001409081319764,0.9807995605468705,33.68978066453399,-4.3159145933027006,2.0585141518483527,11,0.7300033569335938,3.81500244140625,1.8425006866455078,-1.375,8.230003356933608,0,0.06745960002133522,1.4155478712336793,110.0199966430664,1.2380904805587596,110.20999908447266,1.080001831054659,110.55999755859376,0.06745960002133522
9509,2017-11-28,111.22000122070312,111.44000244140624,110.13999938964844,110.1999969482422,2225000.0,0.009805718513161699,-1.2807083294293764,-3.7777338231138216,38.70016385720316,29.80415617240015,-0.3516073418671084,1.0722072243789853,0.7538208707843665,-2.250867328506203,18.268909137169775,1.3000030517577983,-2.8257368065349766,-0.6304981231689482,-4.071939909385577,2.8109436630476807,-2.3512190162772697,1.0902227699393734,-1.7799987792968892,88.6009748230026,49.37245184245513,1.7207208931083144,11,-0.34999847412109375,2.7350006103515625,1.4424991607666016,-1.7750015258789062,7.080001831054673,1,0.05430678699186209,1.191802010827533,110.13999938964844,1.4155478712336793,110.0199966430664,1.2380904805587596,110.20999908447266,0.05430678699186209
9510,2017-11-29,113.33000183105469,114.4800033569336,110.81999969482422,111.13999938964844,3920900.0,0.018971413299704087,-1.586573352671904,2.147052223734827,54.243150169561495,33.03676130031386,-2.531905602847047,-1.337110905294125,-1.1955494387072036,-4.250738032564101,16.39910830670991,3.660003662109375,-2.516623914875524,1.626002502441409,-1.2236584226126581,4.475663427495476,0.2011720399143826,3.0508329649684356,-3.8499993896484455,76.86114198345781,37.63483565623726,1.4248304625270312,11,-1.3349990844726562,0.625,0.19249916076660156,-3.0250015258789062,4.610000610351548,2,0.03511864169447554,-1.2807083294293764,111.22000122070312,1.191802010827533,110.13999938964844,1.4155478712336793,110.0199966430664,0.03511864169447554
9511,2017-11-30,114.45999908447266,114.7699966430664,112.8499984741211,112.9800033569336,7299100.0,0.009970857100156882,-1.2068874799400173,0.6757963824865528,63.48860757401039,37.67408089962302,-3.4265228722025824,-2.678468019762377,-2.1275191777129123,-5.233856112603988,15.56503287920421,1.9199981689453125,-2.2582970547901198,2.802999877929693,0.18872258926768382,5.4172771665917026,1.4958612335986885,4.110138522260698,-4.779996606445323,94.10650413815308,53.68911319761855,1.3071386443310056,11,-2.3199996948242188,-0.5049972534179688,-0.9274978637695312,-4.154998779296875,4.300003051757827,3,0.023851156550497743,-1.586573352671904,113.33000183105469,-1.2807083294293764,111.22000122070312,1.191802010827533,110.13999938964844,0.023851156550497743
9512,2017-12-01,113.75,115.36000061035156,112.26000213623048,113.9499969482422,2623300.0,-0.00620303241439546,1.052976217543531,-0.13513346323962483,64.67993586591116,42.15517782169493,-2.5592485452353344,-2.1238259683807144,-1.2223703854968164,-4.390153695045271,16.476620119306844,3.0999984741210795,-2.088951821667237,2.1225006103515653,-0.37500935823807424,4.620010578941205,0.8737456260567456,3.371255594646385,-3.7645978720703255,70.83334485113018,29.285595042209764,1.2487549842948198,12,-1.3149986267089844,0.2050018310546875,-0.217498779296875,-3.4449996948242188,3.9000015258789062,4,0.019692288912259492,-1.2068874799400173,114.45999908447266,-1.586573352671904,113.33000183105469,-1.2807083294293764,111.22000122070312,0.019692288912259492
9513,2017-12-04,114.80999755859376,116.73999786376952,114.37000274658205,115.37999725341795,2913900.0,0.009318659855769296,-2.2689828626751734,2.8500419623098714,66.94215527405936,46.842340511112056,-3.3876118649269813,-3.142532869739071,-2.115043448328308,-5.29503524057246,17.83413521467662,2.989997863769517,-1.6216613303182328,3.0539981842041186,0.18671314896540991,5.921283219442827,1.6203556665847714,4.487640701823466,-4.394627552070332,70.75756437303161,29.332863524455718,1.433642517619354,12,-1.6849975585937642,-0.8549957275390767,-1.0024986267089986,-4.479999542236342,2.370002746582017,0,0.02125252585395243,1.052976217543531,113.75,-1.2068874799400173,114.45999908447266,-1.586573352671904,113.33000183105469,0.02125252585395243
9514,2017-12-05,115.68000030517578,117.29000091552734,115.27999877929688,117.29000091552734,2295500.0,0.007577761214897727,1.4968961170661435,2.8245639865616914,68.00000610352018,51.39832213126006,-3.8557337674772043,-3.8682630523198753,-2.825439222617149,-5.998817400006686,18.873853062870097,2.4800033569335795,-1.0925321781934372,3.706501007080078,0.3560423877317618,7.0569596264283945,2.031271697405913,5.381730316754243,-4.632167512927737,75.1159148904056,33.740789335977645,1.675229309674159,12,-2.279998779296875,-1.875,-1.5625,-5.040000915527344,2.7900009155273438,1,0.023253824639607235,-2.2689828626751734,114.80999755859376,1.052976217543531,113.75,-1.2068874799400173,114.45999908447266,0.023253824639607235
9515,2017-12-06,115.91999816894531,116.93000030517578,115.52999877929688,115.87000274658205,2092900.0,0.0020746703244847176,-2.835602980675773,-0.03105304559626841,79.81858978905811,57.05038284585375,-3.638036588969044,-4.067119151238202,-2.8820196129444184,-6.075100074217204,19.57569125610177,1.4000015258789062,-0.6060518380683391,3.787998962402341,0.010198791101274196,7.565799133703408,1.8990988767518076,5.676899048052874,-4.123105201903755,72.76335826917352,26.29997936096582,1.8889000856505314,12,-2.5199966430664062,-2.5549964904785156,-1.507497787475586,-5.279998779296875,3.470001220703125,2,0.020531443412756145,1.4968961170661435,115.68000030517578,-2.2689828626751734,114.80999755859376,1.052976217543531,113.75,0.020531443412756145
9516,2017-12-07,115.87999725341795,116.25,115.33999633789062,115.80999755859376,2534000.0,-0.0003450734658316801,1.2469082312162685,1.4001220814892237,78.56301351274814,61.78523451314258,-3.0275432139636393,-3.971629395678818,-2.6994504075872925,-5.863727325307835,20.569906075711238,0.910003662109375,-0.0544953264518,3.5834980010986186,-0.5482137589525706,7.715209761149808,1.517642121073024,5.649353881124213,-3.423931332558098,71.96811124660964,23.077400996944974,2.065855880025598,12,-2.31499862670897,-2.5149955749511577,-1.309995651245103,-5.239997863769517,6.170005798339844,3,0.01777705589242684,-2.835602980675773,115.91999816894531,1.4968961170661435,115.68000030517578,-2.2689828626751734,114.80999755859376,0.01777705589242684
9517,2017-12-08,116.0199966430664,116.4000015258789,115.4800033569336,116.38999938964844,1013500.0,0.001208141119837025,3.7178544181224202,-5.2857765667596395,78.83720909601385,65.91920347134287,-2.4886457876739883,-3.9976160823994036,-2.6723276533462297,-5.852793724396221,20.855898405804577,0.9199981689453125,0.48587600191051195,3.5209976196289006,-0.9281337806827423,7.9701290199405435,1.2964319194730791,5.745563319784722,-2.9838585228464467,56.5066757244008,6.260311200615071,2.2245657001558214,12,-2.3049964904785156,-2.6549949645996094,-1.1324958801269531,-5.379997253417969,4.8800048828125,4,0.023616665854539365,1.2469082312162685,115.87999725341795,-2.835602980675773,115.91999816894531,1.4968961170661435,115.68000030517578,0.023616665854539365
9518,2017-12-11,117.81999969482422,118.61000061035156,116.22000122070312,118.0,1982500.0,0.015514593206682248,2.4142811210838087,0.4864837000226818,86.93008554659126,71.27808365905265,-3.447183158407853,-5.55223867758923,-4.290518146625132,-7.499285113401953,21.500341204407793,2.5900039672851562,1.1014701218515484,4.984500503540033,-0.0015488945240349494,9.970549901604102,2.491475804507999,7.4775252025720675,-4.273398039167375,76.27626182784613,20.470019000226927,2.4930246990320377,12,-3.104999542236328,-3.7949981689453125,-3.5424976348876953,-7.180000305175781,3.620002746582017,0,-0.001442863430535013,3.7178544181224202,116.0199966430664,1.2469082312162685,115.87999725341795,-2.835602980675773,115.91999816894531,-0.001442863430535013
9519,2017-12-12,117.0500030517578,117.91999816894531,116.9000015258789,117.91999816894531,1324900.0,-0.006535364497206375,1.3448330293251016,4.833298012122318,80.58437850998838,74.20488680798897,-1.9704455861735823,-4.582437370432373,-3.343907792245446,-6.5984951719053555,22.00534313101993,1.0199966430664062,1.650070240967537,3.9385036468505774,-1.3454832839979076,9.222490577699062,1.2965101814263278,6.580497112274827,-2.7945255424436937,52.29371497365835,-8.340668143729005,2.641993465424243,12,-1.6150016784667827,-3.025001525878892,-2.722503662109361,-6.410003662109361,5.719993591308608,1,0.0011106129861482295,2.4142811210838087,117.81999969482422,3.7178544181224202,116.0199966430664,1.2469082312162685,115.87999725341795,0.0011106129861482295
9520,2017-12-13,117.0199966430664,117.62999725341795,116.6999969482422,117.29000091552734,1205700.0,-0.0002563554712435856,-1.043948489218285,0.3103514802862304,83.0903396671836,76.38285704056378,-1.5220254556142123,-4.388356487251215,-3.178805647848364,-6.41993626189867,22.590643943196948,0.9300003051757528,2.181358166459418,3.6614974975585994,-1.8752628307855304,9.19825782590273,0.8931173333865416,6.429877661730657,-2.154885899607052,51.3760889954877,-13.215109311278049,2.768380164172063,12,-1.5849952697753906,-2.9949951171875,-3.0849971771240234,-6.1049957275390625,5.0800018310546875,2,0.012391083739811792,1.3448330293251016,117.0500030517578,2.4142811210838087,117.81999969482422,3.7178544181224202,116.0199966430664,0.012391083739811792
9521,2017-12-14,116.45999908447266,117.83999633789062,116.29000091552734,117.0199966430664,1662200.0,-0.00478548602510942,-2.444457631141704,2.0740322124894037,80.20638006109232,78.10801750669502,-0.7247033619437673,-3.5537617804994,-2.5096784369540615,-5.707386242854767,22.827676723975028,1.5499954223632812,2.692820345778827,2.811500167846674,-2.7377069369520086,8.360707272645357,0.03689661544733269,5.586103720246015,-1.0706037596483924,31.309795127420752,-36.432144879150655,2.774603552399343,12,0.030002593994140625,-2.3999977111816406,-2.527498245239258,-5.344997406005859,4.400001525878906,3,0.02515885564322007,-1.043948489218285,117.0199966430664,1.3448330293251016,117.0500030517578,2.4142811210838087,117.81999969482422,0.02515885564322007
9522,2017-12-15,118.19000244140624,118.69000244140624,116.33999633789062,117.75,3286900.0,0.014854914739255154,2.2638918323231914,-0.7857220708446613,82.80358699558641,79.87039880908691,-1.9653349688458945,-4.974918911734008,-4.178155564160036,-7.317936576656322,23.211390010760134,2.350006103515611,2.989202437569787,4.183503341674793,-1.5743380166466636,9.94134469999625,1.3045826625140649,7.062424020835522,-2.349722376608156,79.75709502452513,7.389385191805516,2.8789206791607276,12,-1.2050018310546733,-4.090000152587876,-4.235000610351548,-7.075000762939439,2.4399948120117188,4,0.03265928192416445,-2.444457631141704,116.45999908447266,-1.043948489218285,117.0199966430664,1.3448330293251016,117.0500030517578,0.03265928192416445
9523,2017-12-18,118.63999938964844,119.38999938964844,117.9499969482422,118.56999969482422,2433900.0,0.0038074028170469454,-1.1984683031944583,0.1590893327784765,81.87284603959674,81.41182546865096,-2.0281992370259587,-5.088831461076268,-4.557227446405534,-7.798733968497004,23.622844254426813,1.4400024414062358,3.1311943506879345,4.254500198364255,-1.6818310003313854,10.190831397059895,1.2863345990164419,7.222665797712068,-2.3499984741210938,75.80643970437312,5.265254545642691,2.9681655993478198,12,-1.2750015258789062,-4.189998626708984,-4.759998321533203,-7.524997711181641,3.69000244140625,0,0.01904924264883001,2.2638918323231914,118.19000244140624,-2.444457631141704,116.45999908447266,-1.043948489218285,117.0199966430664,0.01904924264883001
9524,2017-12-19,118.33999633789062,119.26000213623048,118.08999633789062,119.26000213623048,1905100.0,-0.0025286838612710305,1.5434748355958292,-13.142997275204563,75.48318196141366,80.93011348780159,-1.465285946936234,-4.399275966727288,-4.191224363945594,-7.559531065899151,24.18258166711857,1.170005798339858,3.3349589073058326,3.563997268676758,-2.331826313635517,9.459820850989033,0.6160854775206133,6.511909059832902,-2.0,66.12891714227351,-3.4635934546528517,2.9479117911561374,12,-0.9749984741210938,-3.889995574951172,-4.717494964599609,-6.774993896484375,2.420005798339858,1,0.026195759670841312,-1.1984683031944583,118.63999938964844,2.2638918323231914,118.19000244140624,-2.444457631141704,116.45999908447266,0.026195759670841312
9525,2017-12-20,117.86000061035156,118.91000366210938,117.6999969482422,118.45999908447266,900600.0,-0.004056073537205052,-1.630432799555558,0.6521681441614667,68.51852621378421,79.81405934347227,-0.7612104578007006,-3.5250735095437165,-3.6668539272441762,-7.1681737342560155,24.597067016342137,1.2100067138671733,3.4344473289533823,2.719001388549799,-2.9783736151499625,8.41637639224956,-0.12968611330008173,5.56768889039968,-0.9710037231445341,50.64517637446071,-15.191877208292532,2.8486875018498843,12,-0.4249992370605469,-3.4099998474121094,-4.329999923706055,-5.654998779296875,2.9499969482422017,2,0.04165956225426659,1.5434748355958292,118.33999633789062,-1.1984683031944583,118.63999938964844,2.2638918323231914,118.19000244140624,0.04165956225426659
9526,2017-12-21,117.4000015258789,118.29000091552734,116.91000366210938,117.93000030517578,1245500.0,-0.0039029278982734006,1.20799560546875,0.8833335452614982,70.43673796832556,78.88067366261801,-0.07031902511602084,-2.6338370487111433,-3.134027635528895,-6.766377687673327,24.514194283659236,1.3799972534179688,3.4528564541590185,1.8995021820068416,-3.3798301418234615,7.178834505837145,-0.7401639799083028,4.539168343921986,1.9899978637695312,34.754233684368515,-29.192930581790584,2.6396661619151507,12,0.404998779296875,-2.950000762939453,-4.190000534057617,-5.194999694824219,6.229995727539048,3,0.04003404503539243,-1.630432799555558,117.86000061035156,1.5434748355958292,118.33999633789062,-1.1984683031944583,118.63999938964844,0.04003404503539243
9527,2017-12-22,116.87999725341795,117.95999908447266,116.61000061035156,117.31999969482422,1129600.0,-0.004429337867992489,-1.7551109381082133,0.8301951977889368,62.33610228290551,76.14800885554182,0.6531958435521403,-1.6585842099088524,-2.5618560722031987,-6.283761423260742,24.19233864456022,1.3499984741210938,3.344871988963291,1.0364978790283033,-3.5952696747030473,5.668265432759654,-1.279385897837372,3.3523816558939785,2.4604022216797006,9.7121137274269,-51.16877316400107,2.315883776865677,12,0.9600028991699361,-2.4299964904785014,-3.8674964904785014,-4.674995422363267,3.540000915527358,4,0.034052048686348035,1.20799560546875,117.4000015258789,-1.630432799555558,117.86000061035156,1.5434748355958292,118.33999633789062,0.034052048686348035
9528,2017-12-26,117.56999969482422,117.7300033569336,116.87999725341795,117.1500015258789,1616400.0,0.005903511786625071,1.2972967400045747,-0.9545359966707972,61.51034009787168,74.02867125419552,-0.08492971966228424,-1.8587059709016245,-3.19930213399347,-6.951953381467263,24.035448881150657,0.8500061035156392,3.287451993971686,1.3550003051757784,-2.4727015405747323,5.182702150926289,-0.558850617699477,3.268851228051034,1.6611838256835938,36.22635968687812,-21.909821198870866,1.913850922875255,12,0.2700004577636719,-3.1199989318847656,-4.877498626708984,-5.209999084472656,1.0,1,0.026027027018257654,-1.7551109381082133,116.87999725341795,1.20799560546875,117.4000015258789,-1.630432799555558,117.86000061035156,0.026027027018257654
9529,2017-12-27,117.26000213623048,117.8000030517578,116.91000366210938,117.77999877929688,826000.0,-0.0026367062975112265,2.1785398019101665,-1.2380926430517374,58.09180513362031,71.25105630602182,0.28830746292669573,-1.1309920697593583,-2.8624781383467024,-6.615659063361463,24.588199441327106,0.8899993896484233,3.2124597161964488,0.7430027008056754,-2.2974828983757334,3.7834882999870842,-0.777240098785029,2.26324550039638,1.8663340678710796,28.26089840977154,-26.867357296388906,1.5202427995907033,12,0.5799980163574077,-2.81000137329103,-4.567501068115249,-4.9000015258789205,-3.190002441406264,2,0.0432372471640754,1.2972967400045747,117.56999969482422,-1.7551109381082133,116.87999725341795,1.20799560546875,117.4000015258789,0.0432372471640754
9530,2017-12-28,117.30999755859376,117.58999633789062,116.62999725341795,117.58999633789062,711000.0,0.0004263638193116037,5.857166212534161,0.5384626670774703,58.624850104041506,68.85310853301618,0.31712367788969686,-0.9144103143924553,-2.856788437640674,-6.651254391886582,25.791694063196687,0.9599990844726705,2.8543760808393017,0.5939983367920121,-2.0653050630110386,3.2533017365950627,-0.7356533631095061,1.9236500366935303,1.715685221757795,41.666477445607356,-10.86355102548849,1.3296516999015253,12,0.555000305175767,-2.859996795654311,-4.409997940063491,-4.949996948242202,-4.3600006103515625,3,0.02940929715656604,2.1785398019101665,117.26000213623048,1.2972967400045747,117.56999969482422,-1.7551109381082133,116.87999725341795,0.02940929715656604
9531,2017-12-29,117.19000244140624,117.62999725341795,116.63999938964844,116.63999938964844,1015700.0,-0.0010228890945769287,-2.599972256901044,-1.9643051771117657,57.07379850825429,65.99424314553482,0.6163782994453726,-0.6107152462283238,-2.688124378436825,-6.458971053039008,26.909762732375132,0.989997863769517,2.587976015779219,0.3375030517577926,-2.1057043196720713,2.7807104231876565,-0.8841006339571322,1.5591067374727174,1.739053052145323,42.96314715705727,-8.689443383908326,1.2216036857149308,12,0.8099975585937642,-2.7400016784667827,-4.357501983642564,-4.830001831054673,-3.6300048828124716,4,0.030889965370531458,5.857166212534161,117.30999755859376,2.1785398019101665,117.26000213623048,1.2972967400045747,117.56999969482422,0.030889965370531458
9532,2018-01-02,115.98999786376952,116.4499969482422,115.25,116.02999877929688,2453000.0,-0.010239820399668531,1.7272743035987754,-0.07272853377725064,38.070389387678745,61.127303517543936,1.6444224259145557,0.8070886052239956,-1.4746358129292219,-5.2112845829109915,27.33148138513278,1.9400024414062358,2.2644874159094,-0.9745014190673942,-2.9861267180671263,1.037123879932338,-1.9803140685672531,0.031311230432464754,2.846295434454035,29.019489339803457,-18.71208855770663,1.0058126494998656,1,1.2650032043457173,-1.539997100830064,-3.507495880126939,-3.6299972534179545,-7.739997863769517,1,0.0658677431705934,-2.599972256901044,117.19000244140624,5.857166212534161,117.30999755859376,2.1785398019101665,117.26000213623048,0.0658677431705934
9533,2018-01-03,117.25,117.6999969482422,115.5999984741211,116.18000030517578,1521500.0,0.010863024048938685,1.1319850819678317,-26.749380125872626,51.22547094660556,58.432002293676376,0.1860822065024763,-0.2748328217319056,-2.748466213694442,-6.4036588325675154,27.388942417510755,2.099998474121108,2.0285076986959467,0.1635005950927706,-1.5754328357941318,1.902434025979673,-0.7059661203506806,1.0329673105362218,1.3711157003301366,78.43127868499359,29.984768907888125,0.8694667154434544,1,-0.1699981689453125,-2.6350021362304688,-4.837497711181641,-4.8899993896484375,-5.819999694824219,2,0.02703623171808367,1.7272743035987754,115.98999786376952,-2.599972256901044,117.19000244140624,5.857166212534161,117.30999755859376,0.02703623171808367
9534,2018-01-04,118.37000274658205,118.9000015258789,117.47000122070312,117.62999725341795,1236900.0,0.009552262230976938,-1.6981199976967813,0.6915941160952015,57.29733028927366,57.18520274650854,-1.0384171721216973,-1.246903754904821,-3.904384817717599,-7.44739725284991,27.441554166511807,1.6500015258789062,1.5790348781490309,1.1490032196045092,-0.547482961320128,2.8454894005291465,0.30076012914219064,1.9972463100668278,-3.1200027465820455,85.4794915690004,35.858451633020834,0.8482430904623178,1,-1.2950019836425923,-3.605003356933608,-5.957500457763686,-6.010002136230483,-6.720001220703139,3,0.0016895914809629264,1.1319850819678317,117.25,1.7272743035987754,115.98999786376952,-2.599972256901044,117.19000244140624,0.0016895914809629264
9535,2018-01-05,118.3000030517578,118.7699966430664,117.26000213623048,118.5500030517578,1451100.0,-0.0005913634637155774,3.376876976491961,-0.33783533002040067,60.50230318823242,56.08137665983152,-1.0051407149910148,-1.042929393897893,-3.8541239350943215,-7.314817194873555,27.434339384405327,1.5099945068359233,1.1108255914815004,0.9600032806396399,-0.685355959008362,2.605362520287642,0.13732366081563896,1.7826829004636409,-2.977003021240222,83.56169251253584,30.318031781351635,0.822679619823998,1,-1.2250022888183452,-3.19500350952147,-5.887500762939439,-5.940002441406236,-6.4800033569335795,4,-0.03575657859520842,-1.6981199976967813,118.37000274658205,1.1319850819678317,117.25,1.7272743035987754,115.98999786376952,-0.03575657859520842
9536,2018-01-08,117.94000244140624,118.58000183105469,117.38999938964844,118.37000274658205,2683000.0,-0.0030431158162697036,1.8000107709292619,1.7200012207032387,48.30852489412797,54.52275694996735,-0.6263532959906115,-0.5488238433387096,-3.514583707960952,-6.9238721804897665,27.577843508834967,1.19000244140625,0.7842164892464183,0.4970024108886548,-1.0161294520497535,2.010134273827063,-0.2595635205805422,1.2535683423578519,-2.5454623809814336,73.69866621517353,22.825260606205056,0.7565659314692008,1,-0.8650016784667827,-2.1150016784667827,-4.965000152587876,-5.580001831054673,-5.2300033569335795,0,-0.042309694674146914,3.376876976491961,118.3000030517578,-1.6981199976967813,118.37000274658205,1.1319850819678317,117.25,-0.042309694674146914
9537,2018-01-09,118.76000213623048,119.02999877929688,117.5,117.73999786376952,2317200.0,0.006952685075885423,-1.0399983723958333,-2.3721012757047406,50.77321336048199,53.32974286803517,-1.2869679037647046,-1.2153350006895067,-4.376885787382307,-7.70018077437048,27.745416154657953,1.529998779296875,0.600206717964042,1.180001831054696,-0.28607941643646484,2.646083078545857,0.4469612073091156,1.9130424548002765,-3.2953528464965984,92.1283784535245,42.57435085023543,0.7330406237455814,1,-1.6200027465820455,-2.93500137329103,-5.7125015258789205,-6.380001068115249,-3.25,1,-0.04378582421775101,1.8000107709292619,117.94000244140624,3.376876976491961,118.3000030517578,-1.6981199976967813,118.37000274658205,-0.04378582421775101
9538,2018-01-10,117.6500015258789,118.4000015258789,117.0500030517578,118.27999877929688,2037000.0,-0.009346586311764216,2.103434970578725,-0.6176417789878207,45.97435917980007,51.98335998427736,-0.18374875784371625,-0.12513918386409273,-3.353583975893713,-6.449991036227033,26.793851507690004,1.7099990844726847,0.40113296530778086,0.07850112915039631,-1.383687429513131,1.5406896878139236,-0.6525931501813602,0.8095954084821528,-2.042738256562501,30.30301862655239,-16.445766481064037,0.7310942793317603,1,-0.5100021362304688,-0.7700004577636719,-4.454999923706055,-5.270000457763672,-1.470001220703125,2,-0.07989801448333367,-1.0399983723958333,118.76000213623048,1.8000107709292619,117.94000244140624,3.376876976491961,118.3000030517578,-0.07989801448333367
9539,2018-01-11,117.18000030517578,117.77999877929688,116.27999877929688,117.76000213623048,1157000.0,-0.003994910451401434,3.8387477849970466,0.9206418407508551,46.028038007909316,50.58371419581822,0.30587701863061056,0.37429052738190194,-2.9365884991460547,-5.836799417633799,25.556609496686505,1.5,0.32391396868189304,-0.39799995422363565,-1.8515579074970105,1.0555579990497392,-1.1247789308603302,0.3287790224130589,-1.4358276154601555,32.727328213778414,-12.969737521886813,0.726778976636691,1,-0.04000091552734375,0.1399993896484375,-3.6399993896484375,-4.799999237060547,-1.7699966430664062,3,-0.049069807006529076,2.103434970578725,117.6500015258789,-1.0399983723958333,118.76000213623048,1.8000107709292619,117.94000244140624,-0.049069807006529076
9540,2018-01-12,118.47000122070312,118.93000030517578,117.33999633789062,117.80999755859376,1644300.0,0.011008712341421312,1.0126609172646237,-1.1379337560179423,55.697544701799686,50.430797106212154,-0.8965555077893868,-0.8448244349220744,-4.242486756355504,-6.9503848114013635,24.676858692683766,1.75,0.23647047018275202,0.8195007324218722,-0.6612613723641374,2.3002628372078817,0.07911968002886738,1.559881784814877,-2.594395487404256,79.63645241477273,31.210370618592137,0.7403810523930023,1,-1.3300018310546875,-1.1500015258789062,-4.867500305175781,-6.090000152587891,-2.3700027465820312,4,-0.057567313451098334,3.8387477849970466,117.18000030517578,2.103434970578725,117.6500015258789,-1.0399983723958333,118.76000213623048,-0.057567313451098334
9541,2018-01-16,119.38999938964844,119.79000091552734,118.16000366210938,118.5199966430664,2099200.0,0.007765663539003542,-1.0503255711290145,1.3181786655569712,62.81921298010036,53.180666394259,-1.6446146343813268,-1.6169619351444453,-5.140294944806243,-7.700079471571968,24.27317293793089,1.6299972534179688,0.2307109644173977,1.5929988861084041,0.030650067446259754,3.1553477047705485,0.8118244767773319,2.3741732954394763,-3.3882179345096546,88.60395206743425,33.823399657376754,0.7811744093310709,1,-1.6949996948242188,-1.8699989318847656,-6.007497787475586,-6.444999694824219,-3.9599990844726562,1,-0.06340564313195374,1.0126609172646237,118.47000122070312,3.8387477849970466,117.18000030517578,2.103434970578725,117.6500015258789,-0.06340564313195374
9542,2018-01-17,122.0500030517578,122.18000030517578,119.58000183105469,120.0,2093800.0,0.02227995372902214,1.2510833091130076,2.3563179079739913,69.04762986025084,55.16090627355292,-3.748837213452873,-4.187660313913952,-7.712569278521798,-10.168431385742977,23.83633135161966,2.7900009155273438,0.2906512741658531,4.060002517700184,1.5983797917019302,6.521625243698438,2.829191154701064,5.290813880699304,-5.8209284289957,97.79665729156541,38.989124713195935,1.230811362999125,1,-2.82000350952147,-3.3350028991699077,-8.585002899169908,-8.79000091552733,-4.400001525878892,2,-0.07652604452065703,-1.0503255711290145,119.38999938964844,1.0126609172646237,118.47000122070312,3.8387477849970466,117.18000030517578,-0.07652604452065703
9543,2018-01-18,120.9000015258789,122.9000015258789,120.5500030517578,121.58000183105469,1482700.0,-0.009422380148497056,-2.405801668518684,-0.33170697213972794,64.44443502544324,55.95502902201621,-2.2648025573813584,-3.0142036434155557,-6.41869316863162,-8.849562462500558,23.174729947840163,2.349998474121108,0.3635194064380727,2.7970008850097656,0.022179415482426634,5.571822354537105,1.409590150246089,4.184411619773442,-4.194852848523709,69.78853217194482,6.823057575483766,1.3874107347636697,1,-1.3100013732910156,-1.8250007629394531,-7.3600006103515625,-7.6399993896484375,-3.0,3,-0.044582293809935836,1.2510833091130076,122.0500030517578,-1.0503255711290145,119.38999938964844,1.0126609172646237,118.47000122070312,-0.044582293809935836
9544,2018-01-19,121.44000244140624,121.9800033569336,120.3499984741211,121.19000244140624,1963200.0,0.004466508756922893,1.4511317875703618,-0.367646893828047,65.77540574471313,56.54092930606962,-2.5965863415380426,-3.488931289004981,-6.776241879775569,-9.2158415265136,22.41667355747832,1.6300048828125,0.75232092105216,3.1820014953613196,0.03065509785528775,6.3333478928673514,1.6063282966082966,4.757674694114343,-4.115368479198665,73.74104816256607,7.747559634388125,1.575673198753019,1,-1.8500022888183452,-2.3650016784667827,-7.070001602172837,-8.110000610351548,-4.970001220703111,4,-0.04331358720754608,-2.405801668518684,120.9000015258789,1.2510833091130076,122.0500030517578,-1.0503255711290145,119.38999938964844,-0.04331358720754608
9545,2018-01-22,122.7699966430664,122.8499984741211,121.5500030517578,121.6500015258789,1673500.0,0.010951862441717974,1.0312447845886306,4.47998046875,69.51045466355724,58.896699280450655,-3.604927867395645,-4.671743059300354,-7.950345247946274,-10.365330874577452,22.09849495068393,1.409996032714858,0.9876311415318213,4.266495895385745,0.534233355774802,7.998758434996688,2.4003646255802664,6.132627165191224,-4.8878259244917075,97.25727971722941,27.179473526027095,1.8661312698054722,1,-3.1799964904785156,-3.694995880126953,-8.039995193481445,-9.199996948242188,-7.4499969482421875,0,-0.05994944353020548,1.4511317875703618,121.44000244140624,-2.405801668518684,120.9000015258789,1.2510833091130076,122.0500030517578,-0.05994944353020548
9546,2018-01-23,122.0999984741211,122.77999877929688,121.41000366210938,121.83999633789062,2588600.0,-0.005457344524438024,-1.4464471828827172,0.2321457765667575,72.1859067341436,61.27588743307972,-2.5510477905784796,-3.8278340707475422,-7.123869366052233,-9.52263952106398,22.43020195073845,1.3699951171875,1.0743897593561655,3.3614978790283203,-0.6589514073305622,7.381947165387203,1.351273235848879,5.371722522207762,-3.7160446748159757,75.90352032245686,0.6060012396000332,2.0102246431794377,1,-2.509998321533203,-3.0249977111816406,-7.369997024536133,-8.529998779296875,-8.30999755859375,1,-0.04914004975415043,1.0312447845886306,122.7699966430664,1.4511317875703618,121.44000244140624,-2.405801668518684,120.9000015258789,-0.04914004975415043
9547,2018-01-24,120.86000061035156,122.6999969482422,120.68000030517578,122.6999969482422,1413700.0,-0.010155592786779133,1.1956528950292553,-7.076850846562454,63.1272749467329,63.18176696273893,-1.0972233450810336,-2.3972862485833843,-5.718589087710825,-8.128339135976972,22.812666979496687,2.0199966430664205,1.1204683801410482,1.9224998474121122,-2.104612622428448,5.949612317252672,-0.09105638750817491,3.9360560823323993,-2.0244420383890684,20.000059838316865,-52.63315358480225,2.0135562349202827,1,-1.2700004577636719,-1.7849998474121094,-5.584999084472656,-6.880001068115234,-7.260002136230469,2,-0.04492801818429504,-1.4464471828827172,122.0999984741211,1.0312447845886306,122.7699966430664,1.4511317875703618,121.44000244140624,-0.04492801818429504
9548,2018-01-25,120.62999725341795,121.45999908447266,120.0999984741211,120.91000366210938,1319600.0,-0.0019030560629825777,-1.0298456475571776,0.15217769890369354,58.78691446179533,64.5994199020596,-0.4470676971627654,-2.030379959423115,-5.294198681987112,-7.752426481282214,23.0447170422692,1.3600006103515625,1.3349499925304542,1.5394966125488168,-2.5013493504330597,5.580342575530693,-0.4809263689421215,3.559919594039755,-1.3879943860638235,19.27268288352221,-49.59842001962028,2.020422981490938,1,-0.5099983215331889,-1.5549964904785014,-5.087495803832994,-6.564994812011719,-4.9699935913085795,3,-0.024703604371959953,1.1956528950292553,120.86000061035156,-1.4464471828827172,122.0999984741211,1.0312447845886306,122.7699966430664,-0.024703604371959953
9549,2018-01-26,122.33000183105469,122.63999938964844,120.6999969482422,121.31999969482422,1164900.0,0.014092718364780987,1.3803751047288109,-3.60706792730425,63.906132682965875,65.51148523330026,-1.497162460817293,-3.5110933014088914,-6.790238933251899,-9.309206064483803,23.428895616521555,2.010002136230483,1.5279700115283958,2.986001205444339,-1.2046769157659014,7.176679326654579,0.8906621448392116,5.081340266049466,-2.722199097848076,81.0910311612216,13.496633576139004,2.0953390606051236,1,-1.7999992370605469,-3.2550010681152344,-6.422502517700195,-7.915000915527344,-6.9199981689453125,4,-0.03621352275702483,-1.0298456475571776,120.62999725341795,1.1956528950292553,120.86000061035156,-1.4464471828827172,122.0999984741211,-0.03621352275702483
9550,2018-01-29,120.76000213623048,122.11000061035156,120.7300033569336,122.0199966430664,1339900.0,-0.012834134483153736,-1.0909174980059417,-1.2475166751017739,58.98088812929738,65.08500469432217,0.48258358380473965,-1.7595907049763326,-5.048044098097975,-7.588967050839543,24.101264643047728,1.5999984741210938,1.8429247478506454,1.2435012817382898,-2.8781037970531003,5.36510636052968,-0.8173012576574052,3.304303821133985,-0.8229795237566435,24.626999513199664,-40.452206926996766,2.0608025393956972,1,0.4799995422363139,-1.6850013732910298,-4.852502822875991,-6.345001220703139,-5.580001831054702,0,-0.03552501523383356,1.3803751047288109,122.33000183105469,-1.0298456475571776,120.62999725341795,1.1956528950292553,120.86000061035156,-0.03552501523383356
9551,2018-01-30,120.80999755859376,121.7300033569336,119.61000061035156,121.11000061035156,1721400.0,0.0004140064713387126,1.7532350434972157,0.23809869815318546,56.86535626410071,63.731418739194375,0.7321958204624224,-1.6068646393119792,-4.875935349251932,-7.512773998988152,24.459913485901907,2.1200027465820312,2.2294695566296667,1.112496948242196,-2.895299549538862,5.120293446023254,-0.8914013006483401,3.116395197132732,2.090003967285142,38.83489871905058,-21.87998431713401,2.003898248890532,1,0.44500350952147016,-1.734996795654311,-4.86749649047853,-6.3949966430664205,-3.849998474121108,1,-0.04544324124422616,-1.0909174980059417,120.76000213623048,1.3803751047288109,122.33000183105469,-1.0298456475571776,120.62999725341795,-0.04544324124422616
9552,2018-01-31,123.62999725341795,125.23999786376952,120.2699966430664,120.2699966430664,3415900.0,0.023342436485494167,-1.958333522554385,-11.199888103352297,67.96873782116589,64.12300793871911,-2.0563605426726923,-4.031863295333181,-7.448410796554228,-10.202797310054152,26.57084902989531,4.970001220703111,2.5168424494049475,3.5504966735839645,-0.4256699369342982,7.526663284102227,1.562413368324826,5.538579978843103,-4.019996643066392,71.40317236612974,6.558782125712298,1.988083305259134,1,-1.2049980163574077,-3.384998321533189,-7.502496719360337,-9.21499633789061,-4.799995422363267,2,-0.07959230410496965,1.7532350434972157,120.80999755859376,-1.0909174980059417,120.76000213623048,1.3803751047288109,122.33000183105469,-0.07959230410496965
9553,2018-02-01,120.41999816894531,122.58999633789062,119.1999969482422,122.58999633789062,2555700.0,-0.02596456487734733,2.124426037000824,-0.6458326710596255,58.35912880018111,63.29897716710445,1.205121002960695,-0.6031214844091721,-4.024051618876626,-6.872025125845141,27.68606638877259,4.430000305175753,2.594304343121479,0.18199768066406818,-3.5654070353524077,3.929402396680544,-1.6917046773441768,2.055700038672313,4.8199996948242045,20.198692645340437,-46.69620072752385,1.8737023580082395,2,1.7999992370605469,-0.17499923706054688,-4.274997711181641,-6.004997253417969,-2.8899993896484375,3,-0.05663510877367717,-1.958333522554385,123.62999725341795,1.7532350434972157,120.80999755859376,-1.0909174980059417,120.76000213623048,-0.05663510877367717
9554,2018-02-02,118.56999969482422,120.97000122070312,118.48999786376952,119.8000030517578,2903800.0,-0.015362884091109197,-2.5683321349572177,0.5668223017586231,50.25074849583425,61.15900981513523,2.9113568305373576,1.3308625114177346,-1.9596844958630584,-4.89625492669127,28.006908926810286,2.480003356933608,2.302336883132625,-1.6780006408691435,-5.405431282582484,2.049430000844197,-3.5417159617258136,0.18571467998752667,6.669998168945298,1.1852123119215068,-61.450138944282436,1.8637153208566717,2,3.2949981689452983,1.6749992370605469,-2.424999237060547,-4.154998779296875,-1.1800003051757812,4,-0.024542430970773355,2.124426037000824,120.41999816894531,-1.958333522554385,123.62999725341795,1.7532350434972157,120.80999755859376,-0.024542430970773355
9555,2018-02-05,114.06999969482422,119.63999938964844,113.61000061035156,118.9800033569336,2903800.0,-0.03795226458279588,-1.0686095661846495,3.991862001377055,38.69047522506227,57.437295203015076,6.758175082288574,5.794815982817653,2.705846478748029,-0.3020797959632944,27.953159522571248,6.029998779296875,2.0159615069343886,-5.966500473022464,-10.542723075886911,-1.390277870158016,-8.254611774454688,-3.67838917159024,10.899998168945302,3.955281110126372,-53.10689752833248,2.2881113014322234,2,5.354999542236328,5.354999542236328,2.075000762939453,0.345001220703125,2.029998779296875,0,0.011747207599457576,-2.5683321349572177,118.56999969482422,2.124426037000824,120.41999816894531,-1.958333522554385,123.62999725341795,0.011747207599457576
9556,2018-02-06,112.9499969482422,113.58000183105469,110.3000030517578,112.41000366210938,3379900.0,-0.009818556584364035,2.6444369092527604,-0.10997818398792018,29.299345149293885,53.67863633663296,7.201019887187599,6.874258990371288,3.99306178347733,0.9180377711123384,28.29685518270777,3.7699966430664205,1.5993263964498823,-6.837002944946278,-12.343971365917866,-1.330034523974689,-9.590487155432072,-4.083518734460483,11.338401080322242,17.737582441151954,-32.76035024255566,2.7534842104857966,2,4.820003509521456,4.820003509521456,3.2075023651122905,1.465003967285142,3.530006408691392,1,0.019743279479285336,-1.0686095661846495,114.06999969482422,-2.5683321349572177,118.56999969482422,2.124426037000824,120.41999816894531,0.019743279479285336
9557,2018-02-07,113.55999755859376,115.68000030517578,111.69000244140624,112.08999633789062,2625900.0,0.005400625292899086,-2.5154336340292494,2.722258328859205,32.882449292448214,50.80036242892773,6.086697964290622,6.171108484509929,3.566934836096692,0.41926195810614786,28.089769327076098,3.9899978637695455,0.9592516679105643,-5.967002105712879,-12.130061188111114,0.19605697668535527,-9.048531646911997,-2.885472564513762,9.60932887182615,26.525600388360804,-20.64272817655846,3.081529541199114,2,4.2100028991698935,4.2100028991698935,2.6650028228759624,0.8550033569335795,3.600006103515611,2,0.029940133840920424,2.6444369092527604,112.9499969482422,-1.0686095661846495,114.06999969482422,-2.5683321349572177,118.56999969482422,0.029940133840920424
9558,2018-02-08,108.25,113.37000274658205,108.1500015258789,113.37000274658205,2858000.0,-0.046759401838257,1.0390618829991196,-3.4829921733895004,24.837835288857548,46.45944049624903,10.567165682862807,11.321218474611968,8.999025859635026,5.810895818992719,28.64896926016255,5.409996032714858,0.14110861099584326,-10.806999588012701,-18.749559959171734,-2.8644392168536683,-14.778279773592217,-6.835719402433185,13.889780560126951,0.780019317484585,-41.24963633559483,3.9712801855795195,2,8.444999694824219,8.444999694824219,7.602500915527344,6.165000915527344,6.230003356933594,3,0.09773673746932743,-2.5154336340292494,113.55999755859376,2.6444369092527604,112.9499969482422,-1.0686095661846495,114.06999969482422,0.09773673746932743
9559,2018-02-09,111.43000030517578,112.38999938964844,107.61000061035156,109.37000274658205,3516100.0,0.029376446237189713,1.4020120153508184,-0.40234305732920284,29.793304838657036,43.21637568617788,6.34572059706683,8.103843662052043,5.945771189727253,2.7355245266024895,29.9585590453626,4.779998779296875,-0.41813633474775713,-7.339499282836911,-15.955825605736337,1.2768270400625141,-11.647662444286624,-3.0313361213871985,9.310802351526362,31.75394914751179,-3.1538859268556863,4.308163161449712,2,4.994998931884766,4.994998931884766,4.417499542236328,2.9850006103515625,4.129997253417983,4,0.054742874068158365,1.0390618829991196,108.25,-2.5154336340292494,113.55999755859376,2.6444369092527604,112.9499969482422,0.054742874068158365
9560,2018-02-12,111.6500015258789,113.26000213623048,111.04000091552734,111.97000122070312,2040600.0,0.0019743446118694052,-1.8831167544376977,-0.15533984178246676,31.075703156043616,40.35085867417153,5.2496219328778295,7.743733041711536,5.7896632249365325,2.6076443762688086,30.498566232873557,2.220001220703139,-0.9244463807866197,-6.778498077392584,-15.9656408126516,2.4086446578664322,-11.372069445022092,-2.184926709763076,7.515104885261167,50.061971106621506,19.49959774755874,4.593571367629511,2,4.774997711181641,4.774997711181641,4.269998550415039,2.7649993896484375,4.709999084472656,0,0.05141063847132221,1.4020120153508184,111.43000030517578,1.0390618829991196,108.25,-2.5154336340292494,113.55999755859376,0.05141063847132221
9561,2018-02-13,111.81999969482422,112.12999725341795,110.33000183105469,110.9800033569336,1291500.0,0.0015225988949576497,1.465761585251173,-2.624991059294757,32.96910210308533,36.462010261051475,4.101613488892397,7.354605650419657,5.650422283708366,2.542069711086569,30.663357973618137,1.799995422363267,-1.7294817774077842,-6.22999992370606,-15.863271267416394,3.4032714200042733,-11.046635595561227,-1.4133642518508935,5.958494020221238,52.16851603071044,19.43274490802586,4.816635671855169,2,3.279998779296875,4.604999542236328,4.270000457763672,2.595001220703125,1.3199996948242188,1,0.03827578958127087,-1.8831167544376977,111.6500015258789,1.4020120153508184,111.43000030517578,1.0390618829991196,108.25,0.03827578958127087
9562,2018-02-14,112.70999908447266,112.87000274658205,109.8499984741211,111.2699966430664,1619800.0,0.007959214738663789,2.431803995006203,1.7142960944595822,35.44117820304177,33.91557130581377,1.675959197423964,6.038601505856775,4.825045034315991,1.7633679568359355,29.6624104262275,3.0200042724609517,-2.392597000329218,-4.873000335693362,-14.594960277195526,4.848959605808801,-9.733980306444437,-0.012020364942287642,3.848275458009539,88.5416073379911,51.86791333365491,4.860979970751078,2,1.5800018310546875,3.7150001525878906,3.740001678466797,1.7050018310546875,-3.5100021362304545,2,0.0334487117654525,1.465761585251173,111.81999969482422,-1.8831167544376977,111.6500015258789,1.4020120153508184,111.43000030517578,0.0334487117654525
9563,2018-02-15,115.51000213623048,115.62999725341795,112.75,113.48999786376952,1789000.0,0.024842543469983713,1.548676330589915,1.4027783664646492,37.950528625465964,32.54888020910618,-2.1163254882910962,2.9661657237068226,2.0893606537934346,-0.9298007004020548,27.974715585642812,2.9199981689452983,-3.006588724485482,-1.8034973144531108,-11.436725000504381,7.82973037159816,-6.620111157478746,3.0131165285725245,-7.9000015258789205,98.50380090506383,64.66236918058347,4.816613843025634,2,-1.885002136230483,0.9149971008300639,0.9724979400634624,-1.0950012207031392,-1.4500045776367188,3,0.014284490480165557,2.431803995006203,112.70999908447266,1.465761585251173,111.81999969482422,-1.8831167544376977,111.6500015258789,0.014284490480165557
9564,2018-02-16,116.18000030517578,116.70999908447266,115.08000183105469,115.5,1450600.0,0.005800347645696702,-1.1447379648545142,0.3366331024376194,41.64233056336126,32.876864135583844,-3.5324751950981437,1.9835964050616326,1.4647456251127267,-1.4985221190972595,26.25782650490566,1.6299972534179688,-4.140193794973044,-0.8704990386962947,-10.314728929570194,8.573730852177604,-5.592613984133237,3.8516159067406477,-8.409599761962895,92.27407096003577,54.90143171357696,4.722114945436949,2,-4.020000457763672,0.24499893188476562,0.8299999237060547,-1.7649993896484375,-3.9199981689452983,4,-0.014632440555833348,1.548676330589915,115.51000213623048,2.431803995006203,112.70999908447266,1.465761585251173,111.81999969482422,-0.014632440555833348
9565,2018-02-20,115.41000366210938,116.63999938964844,114.83000183105469,115.69000244140624,1129900.0,-0.006627617843379396,-1.5138812359598186,-0.41176272593654295,40.39830221523792,34.1100815873554,-2.8523663882372716,2.2914110722832106,2.264376650021319,-0.6219160566000568,24.138634584109766,1.80999755859375,-4.971063888940307,-1.272496032714841,-10.344594652489548,7.799602587059866,-5.808545342602201,3.2635532771725195,-7.282019177246099,81.04963109767625,42.050065606389936,4.536049309887353,2,-3.2500038146972656,1.0149955749511719,1.8199958801269531,-0.9950027465820312,-3.650001525878892,1,0.0012996611361657529,-1.1447379648545142,116.18000030517578,1.548676330589915,115.51000213623048,2.431803995006203,112.70999908447266,0.0012996611361657529
9566,2018-02-21,116.0999984741211,118.19000244140624,115.44000244140624,115.44000244140624,1817200.0,0.005978639546982745,-7.333383425618377,-2.357138964577827,35.51365600488471,34.40243788873724,-3.40680559904969,1.1898689899565653,1.6139345629677848,-1.22208188073256,22.1725812028495,2.779998779296861,-5.515799342894013,-0.282501220703125,-8.989777526260767,8.424775084854517,-4.636139373481939,4.071136932075689,-7.628733405273437,74.9400123131418,38.38530359554737,4.353638152778818,2,-3.1999969482421875,0.3250007629394531,1.1300010681152344,-1.68499755859375,-2.6199951171875,2,0.0022394671804273347,-1.5138812359598186,115.41000366210938,-1.1447379648545142,116.18000030517578,1.548676330589915,115.51000213623048,0.0022394671804273347
9567,2018-02-22,115.43000030517578,117.2699966430664,115.06999969482422,116.41000366210938,1209100.0,-0.005770871470723193,-1.5882247344304672,-1.4848624966765376,39.36034086002999,36.016049618867505,-2.7308276270489813,1.5096054014817923,2.3120022218403165,-0.4553390928854242,20.701714608216598,2.1999969482421875,-5.429438289818648,-0.6809993743896428,-9.135386384000498,7.773387635221212,-4.90819287919507,3.5461941304157847,-6.375610993974604,49.264689382804825,10.201483642415198,4.227193504805429,2,-2.529998779296875,0.9949989318847656,2.177499771118164,-0.8149986267089844,-2.129997253417983,3,-0.01983887125940398,-7.333383425618377,116.0999984741211,-1.5138812359598186,115.41000366210938,-1.1447379648545142,116.18000030517578,-0.01983887125940398
9568,2018-02-23,117.6500015258789,117.80999755859376,115.58000183105469,116.2699966430664,1558400.0,0.01923244576655847,1.6235290949726415,-1.4081634241850978,48.068852906377494,38.04666607083645,-3.885853935220865,-0.9961707354928109,0.08841747492417085,-2.5694945187549934,19.706628351750126,2.379997253417983,-4.955906020838285,1.6880016326904297,-6.532861460657742,9.908864726038601,-2.422429913983663,5.7984331793645225,-8.047475426865432,83.92854710014976,38.41861309629288,4.110431546674088,2,-3.6300010681152344,-1.2250022888183594,1.3224983215332031,-1.8400001525878906,-3.6100006103515625,4,-0.07182324239730675,-1.5882247344304672,115.43000030517578,-7.333383425618377,116.0999984741211,-1.5138812359598186,115.41000366210938,-0.07182324239730675
9569,2018-02-26,117.9000015258789,118.9000015258789,117.61000061035156,117.87000274658205,1319000.0,0.0021249468487682943,-3.6908863920099875,0.021738168951780944,59.785394440247046,41.23663176908127,-3.4884123793249415,-1.6812716744420868,-0.1375118229684773,-2.7111204187030893,18.266718034210072,1.2900009155273438,-4.604365598552832,2.159501647949213,-5.5625168911365535,9.88152018703498,-1.701507621593663,6.020510917492089,-7.782226846321862,75.4299735876715,23.644825298275222,3.861009269542882,2,-3.5250015258789062,-1.4750022888183594,1.4324989318847656,-1.7299995422363281,-1.1800003051757812,0,-0.03257000778275876,1.6235290949726415,117.6500015258789,-1.5882247344304672,115.43000030517578,-7.333383425618377,116.0999984741211,-0.03257000778275876
9570,2018-02-27,116.47000122070312,119.18000030517578,116.45999908447266,117.9499969482422,1175900.0,-0.01212892524740039,-2.6266682942708335,-49.335198372353446,58.85313407861961,44.11263532191842,-1.4558962077459086,-0.620984665664281,1.301406085800295,-1.2021554871989224,16.58884900749412,2.720001220703125,-3.4710608873666473,0.9440013885498075,-6.421022967799431,8.309025744899046,-2.7385107896248115,4.626513566724427,-5.64964839344033,34.06329240810386,-21.11866341789859,3.682512178174621,2,-1.9550018310546875,-0.045001983642578125,2.862499237060547,-0.2999992370605469,1.040000915527358,1,-0.036146638965813715,-3.6908863920099875,117.9000015258789,1.6235290949726415,117.6500015258789,-1.5882247344304672,115.43000030517578,-0.036146638965813715
9571,2018-02-28,115.31999969482422,117.3499984741211,115.3000030517578,117.04000091552734,1579900.0,-0.009873800238910713,-1.3295475234734446,1.1621663419009507,54.30950771701281,46.20911637902631,0.2713238858538318,0.1018536036738027,2.4651991158445696,0.009907755119002104,15.603743246131243,2.0499954223632955,-2.6451687539315714,0.06849975585937784,-6.863832169895986,7.000831681614741,-3.397666207018304,3.5346657187370596,-3.6636821197701295,6.082724157518201,-50.54609104670516,3.4661659628776786,2,0.6450004577636719,1.1049995422363281,4.012500762939453,0.8500022888183594,-1.620002746582017,2,-0.0308705997920109,-2.6266682942708335,116.47000122070312,-3.6908863920099875,117.9000015258789,1.6235290949726415,117.6500015258789,-0.0308705997920109
9572,2018-03-01,113.79000091552734,115.94000244140624,112.77999877929688,115.33000183105469,1746500.0,-0.013267419210421183,1.2898559538256265,0.8953487340536896,66.64664560940506,49.39757382168621,2.202218573171052,0.9031727538028633,3.9357233190345653,1.559052761904951,13.480148481130694,3.160003662109361,-1.874331151538513,-0.9694992065429631,-6.68866935084931,4.7496709377633834,-3.8290842786961434,1.8900858656102173,-1.3813150674610881,15.781279616050812,-45.93283601535765,2.8595850721531746,3,2.1899986267089844,2.634998321533203,5.542499542236328,2.3800010681152344,0.650001525878892,3,-0.0027242952465030834,-1.3295475234734446,115.31999969482422,-2.6266682942708335,116.47000122070312,-3.6908863920099875,117.9000015258789,-0.0027242952465030834
9573,2018-03-02,113.5999984741211,113.91999816894531,112.19000244140624,113.1500015258789,1712600.0,-0.0016697639500617978,2.174314752078868,-0.29220563683112794,57.948714795778066,51.209394291954744,2.3387379533235304,0.5860896995628906,4.048310136330883,1.7687279370671405,12.055429993564054,1.7299957275390767,-1.1583768561916514,-0.8185016632080107,-5.893619396948253,4.256616070532232,-3.356060530078139,1.7190572036621177,5.5800018310546875,20.171623227857175,-43.45962340198191,2.537558866870121,3,2.085002899169922,2.825000762939453,5.732501983642578,2.6050033569335938,2.3100051879882812,4,-0.0026408048097961156,1.2898559538256265,113.79000091552734,-1.3295475234734446,115.31999969482422,-2.6266682942708335,116.47000122070312,-0.0026408048097961156
9574,2018-03-05,115.66000366210938,116.0999984741211,112.70999908447266,112.75,1968900.0,0.018133848729386726,-1.267553954264543,6.466718659930148,62.943843412689226,53.71445442500488,0.22039066746249603,-1.795140934090611,1.942902096744021,-0.2608629509256133,10.734496140629284,3.3899993896484375,-0.4806658632628569,1.3870033264160213,-3.3420307050122062,6.116037357844249,-0.9775136892980925,3.751520342130135,3.38019668579102,49.642378843759005,-15.056520556321487,2.364517015714112,3,0.024997711181640625,0.7649955749511719,3.9374961853027344,0.5449981689453125,-0.0800018310546875,0,-0.014006594287466312,2.174314752078868,113.5999984741211,1.2898559538256265,113.79000091552734,-1.3295475234734446,115.31999969482422,-0.014006594287466312
9575,2018-03-06,115.41000366210938,116.0,114.2300033569336,115.61000061035156,1322600.0,-0.002161507799449458,2.6122537952510703,-0.0687273871322951,61.5285935698462,56.605003043333944,0.5256705406475533,-1.5174018866039773,2.1591321792503066,0.009784108318086737,10.979602099655988,1.7699966430664062,-0.05382366901909563,1.0700031280517521,-3.6848206919596294,5.824826948063134,-1.3074087819539386,3.447415038057443,3.493192727661139,62.40317241114198,-3.7204270034132776,2.377411910005691,3,0.2749977111816406,1.0149955749511719,4.392498016357422,0.7949981689453125,-0.15000152587889204,1,0.011350814635004092,-1.267553954264543,115.66000366210938,2.174314752078868,113.5999984741211,1.2898559538256265,113.79000091552734,0.011350814635004092
9576,2018-03-07,115.18000030517578,115.4000015258789,113.70999908447266,114.81999969482422,1403100.0,-0.001992923920243417,3.224989986457876,-1.8000305180437934,58.28303358160841,58.707524456842656,0.6833049785673353,-1.1718474934678227,2.3668261112343316,0.2755932391345368,10.15493471743301,1.7000045776367188,0.19088513076994218,0.7284996032714872,-3.9935540156577787,5.450553222200753,-1.6325272061931457,3.08952641273612,3.5889322056274438,76.47061119122101,12.638173658728824,2.361026809464635,3,0.5050010681152344,1.2449989318847656,4.977500915527344,1.0250015258789062,0.089996337890625,2,0.020229222303188354,2.6122537952510703,115.41000366210938,-1.267553954264543,115.66000366210938,2.174314752078868,113.5999984741211,0.020229222303188354
9577,2018-03-08,116.95999908447266,117.01000213623048,114.6999969482422,115.0199966430664,1597100.0,0.015454061248312723,1.2647014824898333,5.388886534141482,55.219571677313354,59.50204876472442,-0.9575348631486804,-2.82911670282229,0.6015055330128263,-1.4658692272864187,10.07968777269958,2.3100051879882812,0.6008837666037437,2.338498306274417,-2.4919814577856982,7.168978070334532,-0.07674157575563356,4.753738188304467,1.6773548249426256,98.9625922214991,37.88349001705995,2.415239882030054,3,-1.2749977111816406,-0.5349998474121094,3.2050018310546875,-0.7549972534179688,-0.04999542236328125,3,-0.027872795500587855,3.224989986457876,115.18000030517578,2.6122537952510703,115.41000366210938,-1.267553954264543,115.66000366210938,-0.027872795500587855
9578,2018-03-09,118.83000183105469,118.87000274658205,117.22000122070312,117.6999969482422,1824000.0,0.01598839570126409,1.727260116773185,0.5824760106968623,58.7806521841348,59.3904107362675,-2.9531022599883556,-4.074767213145066,-1.2540310287529906,-3.2903816563622,9.186045214515847,1.9100036621093892,1.1611188175012188,3.6795009613037166,-0.4843264044307034,7.843328327038137,1.5975872784365066,5.761414644170927,-6.639999389648452,99.35063487423868,40.47352560302212,2.0819136828672065,3,-3.145000457763672,-3.7300033569335938,2.5049972534179688,-1.4550018310546875,-0.94000244140625,4,-0.036943527072311966,1.2647014824898333,116.95999908447266,3.224989986457876,115.18000030517578,2.6122537952510703,115.41000366210938,-0.036943527072311966
9579,2018-03-12,117.52999877929688,119.16999816894531,117.41999816894531,118.8000030517578,1926300.0,-0.010940023830059986,-1.3489846286188287,-1.123892729826079,56.78615143703116,59.160745998313224,-1.9121908830580594,-2.418324699729766,0.055623997007529624,-1.9634822813079325,8.137636953376258,1.75,1.6102199724163029,2.074497985839841,-1.8272509838457438,5.976246955525426,0.12362350099705566,4.025372470682626,-5.2063963317871185,69.96337610545893,13.31712125230473,1.950874484842792,3,-1.8499984741210938,-3.2399978637695312,3.7024993896484375,-0.154998779296875,1.0800018310546875,0,-0.013783673394139995,1.727260116773185,118.83000183105469,1.2647014824898333,116.95999908447266,3.224989986457876,115.18000030517578,-0.013783673394139995
9580,2018-03-13,117.38999938964844,118.70999908447266,117.02999877929688,118.33999633789062,1575000.0,-0.0011911800485197022,-1.011978619397871,0.7480265766361175,54.28002533341232,59.157470177913176,-1.8192827756173244,-1.924943114392363,0.20223580983305567,-1.7833958435509203,7.331450720063634,1.6800003051757812,1.6477028021362372,1.647498703002924,-1.9043842735523384,5.199381679558186,-0.1284427852747001,3.423440191280548,-4.79254111328126,67.39928429001206,12.527279675353398,1.7759414882776299,3,-1.7099990844726562,-3.7649993896484375,3.664999008178711,-0.0149993896484375,0.3600006103515625,1,-0.015418669120066064,-1.3489846286188287,117.52999877929688,1.727260116773185,118.83000183105469,1.2647014824898333,116.95999908447266,-0.015418669120066064
9581,2018-03-14,116.0999984741211,117.97000122070312,115.4800033569336,117.61000061035156,1885000.0,-0.010989018845170007,1.2331785788820047,1.5894810388859442,52.135109665736614,57.54507729528335,-0.4548341337664965,-0.31395131188789094,1.4878639521545551,-0.4637552872907236,6.068955644499635,2.4899978637695312,1.325269268606732,0.14349784851074787,-2.8914309683290895,3.1784266653505853,-1.373966559909178,1.6609622569306737,-3.239638602050789,31.319936097437534,-23.259144584817463,1.5174644084199218,3,-0.4199981689453125,-2.704998016357422,3.325000762939453,1.2750015258789062,0.7399978637695312,2,-0.007235110671236167,-1.011978619397871,117.38999938964844,-1.3489846286188287,117.52999877929688,1.727260116773185,118.83000183105469,-0.007235110671236167
9582,2018-03-15,116.4800033569336,118.08000183105469,114.70999908447266,114.70999908447266,2425200.0,0.003273082582315512,-2.8079035164096244,-1.1721866015895392,45.7761864103341,56.19257414134513,-0.461685435621888,-0.41849167394246933,1.1464974818566276,-0.8226272836290036,5.054414776095895,3.3700027465820312,1.1193632927507338,0.33500251770018963,-2.2917786876207487,2.961783723021128,-0.9783880849602724,1.6483931203606517,-3.3672579529882825,39.68620259638955,-10.718518502815115,1.3133906026604683,3,-0.5400047302246094,-3.085002899169922,1.289997100830064,0.8949966430664062,0.6199951171875,3,-0.010388106790822471,1.2331785788820047,116.0999984741211,-1.011978619397871,117.38999938964844,-1.3489846286188287,117.52999877929688,-0.010388106790822471
9583,2018-03-16,117.16000366210938,117.83999633789062,116.66999816894531,117.0500030517578,2787200.0,0.00583791453964877,-1.689618885595524,0.062147087474900053,47.408974996674175,54.466477650676794,-0.6521762163693126,-1.0208810303712852,0.47321404306498493,-1.4982429143359184,5.036187201736211,1.3599929809570312,1.1223299261101687,0.9325027465820312,-1.7138764979843728,3.5788819911484353,-0.39068687570116367,2.255692368865226,-3.804968147564068,54.9328493399546,7.3758374496159576,1.3231896222831991,3,-0.7200050354003906,-3.765003204345703,0.6099967956542827,0.214996337890625,-0.8400039672851562,4,-0.0021338340063644656,-2.8079035164096244,116.4800033569336,1.2331785788820047,116.0999984741211,-1.011978619397871,117.38999938964844,-0.0021338340063644656
9584,2018-03-19,114.4800033569336,116.91000366210938,113.5500030517578,116.0999984741211,2133100.0,-0.022874703153005438,1.0740709344108745,-14.727146622275805,43.59306153469012,52.47364075788167,2.059407150824825,1.6076549534685967,3.0928213039887424,1.1533579584999814,5.717490823768945,3.6100006103515767,0.9470848518288619,-1.6624977111816435,-4.422084891671773,1.0970894693084858,-3.0422913014267152,-0.2827041209365717,4.689994812011719,18.023275585475385,-29.950084063905525,1.3797935902450658,3,1.8799972534179688,-1.0850028991699219,2.214996337890625,2.214996337890625,2.219993591308608,0,0.02978682680575151,-1.689618885595524,117.16000366210938,-2.8079035164096244,116.4800033569336,1.2331785788820047,116.0999984741211,0.02978682680575151
9585,2018-03-20,115.55999755859376,116.04000091552734,114.68000030517578,114.98999786376952,1959900.0,0.00943391133814786,-1.2857252764866165,-0.3518527239846457,50.77618900746411,51.63954691631008,1.1207901644086462,0.5686279326931185,1.9659951559518447,0.05973810197495766,6.39870037157369,1.55999755859375,1.0328894024969344,-0.5900032043456918,-3.3420133658284783,2.162006957137095,-1.966008285087085,0.7860018763957015,3.497600708007795,44.37075162187883,-8.533780246474585,1.3760050807413937,3,0.8000030517577983,-1.0449981689453267,0.8650016784667827,0.8650016784667827,3.1300048828124716,1,0.026393242611582046,1.0740709344108745,114.4800033569336,-1.689618885595524,117.16000366210938,-2.8079035164096244,116.4800033569336,0.026393242611582046
9586,2018-03-21,116.36000061035156,117.22000122070312,115.1999969482422,115.5500030517578,4032800.0,0.006922837215812105,-1.6754850444624405,1.4210491092342035,58.72368108238855,52.02889240576288,0.5652106518644757,-0.22229484955117584,1.1390963611628138,-0.7474608545667252,6.535800214704571,2.0200042724609233,0.879363680135782,0.19699974060058878,-2.556471917383604,2.9504713985847815,-1.1797360883915076,1.5737355695926851,2.587445751953126,62.030867898598196,4.247475140119441,1.3767358289920935,3,0.0,-1.845001220703125,0.06499862670898438,0.06499862670898438,3.519996643066392,2,0.011945680494649169,-1.2857252764866165,115.55999755859376,1.0740709344108745,114.4800033569336,-1.689618885595524,117.16000366210938,0.011945680494649169
9587,2018-03-22,113.13999938964844,115.68000030517578,113.06999969482422,115.11000061035156,2175400.0,-0.02767275011870929,-1.4739335121961803,-2.432107603044189,48.7049588008803,50.9093709187346,3.5608184891972314,2.9696018006415272,4.267795525900539,2.4312186871176777,7.0586118799162545,3.2900009155273438,0.6885402656529891,-2.908501434326169,-5.964183707185185,0.14718083853284725,-4.436342570755684,-1.3806602978966538,5.6994981064453185,1.4674998760422449,-58.55064429886898,1.5278411364295086,3,2.979999542236328,1.375,2.622499465942383,3.2849998474121094,4.94000244140625,3,0.032702819234597946,-1.6754850444624405,116.36000061035156,-1.2857252764866165,115.55999755859376,1.0740709344108745,114.4800033569336,0.032702819234597946
9588,2018-03-23,109.1999969482422,114.43000030517578,109.13999938964844,113.45999908447266,3457300.0,-0.034824133486487496,-1.415527046917322,2.162436292658738,33.55396666065849,48.3280170546932,6.6952242917164995,6.581530999904814,8.104614400224932,6.291400279112921,7.785205676121455,5.290000915527344,0.47693465754827,-6.426003646850575,-10.659174517480764,-2.192832776220385,-8.542589082165662,-4.309418211535487,9.408720635800776,0.742543873729948,-58.08523437397718,2.116585435315094,3,4.725002288818345,4.960002899169908,6.157503128051744,7.225002288818345,9.600006103515597,4,0.0723443383393434,-1.4739335121961803,113.13999938964844,-1.6754850444624405,116.36000061035156,-1.2857252764866165,115.55999755859376,0.0723443383393434
9589,2018-03-26,114.05999755859376,114.36000061035156,110.9499969482422,110.9499969482422,8494400.0,0.044505501338567566,-1.1929279696982986,-0.730046725540731,47.21648401225991,47.543179130120706,1.442985936973912,1.4957862328671325,3.210928295137606,1.3993073540570578,8.18244646487188,5.160003662109361,0.29494629684882057,-1.374002838134757,-5.520345499183094,2.7723398229135796,-3.4471741686589183,0.6991684923894042,3.9805969337855345,60.891052648475906,2.411623448250218,2.0731713305241684,3,-0.4499969482422017,0.10000228881834516,0.9650020599365092,2.3650016784667827,8.0,0,0.019814152065622093,-1.415527046917322,109.1999969482422,-1.4739335121961803,113.13999938964844,-1.6754850444624405,116.36000061035156,0.019814152065622093
9590,2018-03-27,112.26000213623048,115.23999786376952,111.66000366210938,114.41000366210938,7447500.0,-0.015781128010620926,-1.1373109446561107,-0.6913186829361587,44.34547377876538,46.67766403156834,2.7253663204668754,3.1243968610858843,4.914040649031179,3.167914135200178,8.92436575662975,3.579994201660142,-0.17757755007440323,-2.9634983062744027,-7.310972118047303,1.3839755054984977,-5.13723521216086,-0.7897614003879454,5.246556649984967,38.613886627978516,-16.863163420031512,2.173736905886451,3,1.3499984741210795,1.8999977111816264,2.032497406005845,4.164997100830064,10.83999633789061,1,0.03955099525674033,-1.1929279696982986,114.05999755859376,-1.415527046917322,109.1999969482422,-1.4739335121961803,113.13999938964844,0.03955099525674033
9591,2018-03-28,111.76000213623048,113.1999969482422,111.29000091552734,112.63999938964844,2573800.0,-0.004453946111574458,-1.0988970911880636,0.40930075761607815,39.40506288185824,45.96976141729325,2.844081896291584,3.5247306954548634,5.279691189498223,3.647031112333778,10.151532810405522,1.909996032714858,-0.5758405064644307,-3.2854984283447095,-7.899672012678991,1.328675155989572,-5.59258522051185,-0.9784116361775688,5.244563086190951,40.061198468055345,-9.505635320264851,2.3070867921671425,3,1.7299957275390483,2.3999977111816264,2.532497406005845,4.664997100830064,13.59999847412108,2,0.06200787556113663,-1.1373109446561107,112.26000213623048,-1.1929279696982986,114.05999755859376,-1.415527046917322,109.1999969482422,0.06200787556113663
9592,2018-03-29,113.4800033569336,114.63999938964844,111.2300033569336,111.87999725341795,1914600.0,0.015390132317700811,-1.3517263514580067,-1.818194428790696,39.032396608283086,45.039030485249796,0.7306098533169205,1.8765248613781154,3.356804090721141,1.9328618438643446,10.367834265310204,3.4099960327148438,-0.9077089108094043,-1.549997329711914,-6.183968846315807,3.0839741868919788,-3.8669830880138676,0.7669884285900395,3.05268791552146,71.14762381822541,26.72649024718102,2.3169857583019473,3,-0.3000030517578125,0.6799964904785156,1.1824970245361328,2.944995880126953,12.089996337890625,3,0.056397547648586066,-1.0988970911880636,111.76000213623048,-1.1373109446561107,112.26000213623048,-1.1929279696982986,114.05999755859376,0.056397547648586066
9593,2018-04-02,113.3000030517578,115.72000122070312,111.77999877929688,115.25,3450700.0,-0.001586185229565329,1.7266458640225133,-1.2187434435140838,40.91105511195566,44.74102977161264,0.3413884751360001,2.1427582322418175,3.364717489705143,2.1512376033644074,10.254737225708432,3.94000244140625,-1.1374119779918033,-1.7149978637695398,-6.370351832007046,2.9403561044679662,-4.042674847888293,0.6126791203492132,2.7891267077288546,49.26633120819386,7.742503368614209,2.327676984118752,4,-0.12000274658201704,0.8599967956543111,1.3624973297119283,3.1249961853027486,12.469993591308608,0,0.04218886717163883,-1.3517263514580067,113.4800033569336,-1.0988970911880636,111.76000213623048,-1.1373109446561107,112.26000213623048,0.04218886717163883
9594,2018-04-03,114.04000091552734,114.51000213623048,112.68000030517578,113.9800033569336,2544600.0,0.006531313714364995,2.6600036621092995,-0.030768026918110813,42.982827631637406,43.87510072985411,-0.5225378751692915,1.3440828092054176,2.440274993446664,1.4688378825796349,10.9592616377247,1.8300018310547017,-1.2864597667923476,-0.8939998626708956,-5.558465730834072,3.770466005492281,-3.226232796752484,1.4382330714106928,1.6800003051757812,62.58349433232571,23.327577415831776,2.332232934081587,4,-0.8600006103515625,0.11999893188476562,1.1824989318847656,2.384998321533203,13.0,1,0.041739758839149044,1.7266458640225133,113.3000030517578,-1.3517263514580067,113.4800033569336,-1.0988970911880636,111.76000213623048,0.041739758839149044
9595,2018-04-04,116.72000122070312,117.04000091552734,112.58000183105469,112.95999908447266,8453400.0,0.023500528618558336,1.0272716080850746,62.669252288911494,51.227242070761264,43.04216306189552,-3.3756757719122845,-1.2993627349003134,-0.4397072034229268,-1.1600687828037621,11.354899526071168,4.459999084472656,-1.4712226011400418,1.7205005645751896,-3.0084542074969107,6.44945533664729,-0.6439768214608677,4.084977950611247,-7.5800018310546875,94.49225767141851,51.992204228533254,2.3644773860360533,4,-3.6300010681152344,-2.5600013732910156,-1.3200016021728516,-0.2950019836425781,10.669998168945312,2,0.04575048219707756,2.6600036621092995,114.04000091552734,1.7266458640225133,113.3000030517578,-1.3517263514580067,113.4800033569336,0.04575048219707756
9596,2018-04-05,117.51000213623048,118.6999969482422,116.91999816894531,117.6500015258789,2809100.0,0.006768342248673953,-1.6969528829703826,-0.03723385907136145,52.00623072218008,43.408971053151056,-4.453753699465622,-2.008850435954784,-1.4030339762689437,-1.8913087267629436,11.719468099719677,1.9799957275390767,-1.366421058045617,2.3940013885498246,-2.4666441177286202,7.254646894828269,-0.03632136458939783,4.824324141689047,-8.212002716064461,84.06966756442354,39.51118626797765,2.43032275313922,4,-3.5900039672851705,-3.355003356933608,-2.0400028228759908,-1.085002899169936,9.829994201660142,3,0.047570387509737966,1.0272716080850746,116.72000122070312,2.6600036621092995,114.04000091552734,1.7266458640225133,113.3000030517578,0.047570387509737966
9597,2018-04-06,113.6999969482422,116.87999725341795,113.3499984741211,116.41000366210938,2334100.0,-0.03242281608991293,-1.0703782922703717,19.357275204361535,43.99304453605607,44.5688685948619,-0.621294940622775,1.6278624270175754,2.2257741108272597,1.9657985457255194,12.40962260325546,4.160003662109389,-1.5788955703774263,-1.2530036926269332,-6.0717447643312425,3.565737379077376,-3.662374228479081,1.1563668432252143,-4.025917626953131,27.74564562114548,-14.860236245400674,2.4093705358521533,4,1.125,0.4550018310546733,2.495002746582017,2.725002288818345,12.98000335693358,4,0.10255060664088811,-1.6969528829703826,117.51000213623048,1.0272716080850746,116.72000122070312,2.6600036621092995,114.04000091552734,0.10255060664088811
9598,2018-04-09,114.44000244140624,116.26000213623048,113.97000122070312,114.48999786376952,2016400.0,0.006508403808497043,-3.626274458427578,0.0184484496320446,49.925538154772106,44.86987461069658,-0.6032795976805119,0.5714021765163437,1.3168493836301849,1.291727591409014,12.50889632467313,2.5600051879882812,-2.0059182273914473,-0.2934982299804858,-4.755376177626147,4.168379717665175,-2.5244372038033163,1.9374407438423447,-4.404886415039044,30.3921910840727,-14.69023852449071,2.2309389738228287,4,0.5249977111816548,-0.2850036621093608,1.7624969482422017,1.984996795654311,12.629997253417983,0,0.09725617804942455,-1.0703782922703717,113.6999969482422,-1.6969528829703826,117.51000213623048,1.0272716080850746,116.72000122070312,0.09725617804942455
9599,2018-04-10,115.91000366210938,116.79000091552734,115.23999786376952,115.97000122070312,2720100.0,0.012845169428022274,-1.2142755937264742,1.200061040744697,50.642212674363044,45.56951226576299,-1.9928272093066255,-1.0816442924101608,-0.3632768906116155,-0.11014730902023473,12.448874299526631,2.349998474121108,-1.9823141339119417,1.257502746582034,-3.0466500535856653,5.5616555467497335,-0.8945736535018227,3.409579146665891,-5.52829239886718,54.41183803729916,8.857716446780096,2.1520764000838497,4,-0.9450035095214844,-1.7550048828125,0.14499664306640625,0.5149955749511719,12.110000610351562,1,0.08506593623877379,-3.626274458427578,114.44000244140624,-1.0703782922703717,113.6999969482422,-1.6969528829703826,117.51000213623048,0.08506593623877379
9600,2018-04-11,115.58000183105469,115.94000244140624,114.36000061035156,114.63999938964844,1356200.0,-0.0028470522010911603,-1.1066691080728976,-15.66734486266531,48.543692362917405,46.58491554143623,-1.2766063999688555,-0.9425190394148615,-0.20095356033353085,0.2779715490932375,12.644880717622591,1.5800018310546733,-1.2638915314602173,1.018000793457034,-3.1165717816273997,5.152573368541468,-1.0492854940851828,3.085287080999251,-4.865559140412486,41.68231762533234,-1.7137621947375195,2.0672862875422156,4,-0.6150016784667969,-1.4250030517578125,0.47499847412109375,0.8449974060058594,12.40999603271483,2,0.0991520929479126,-1.2142755937264742,115.91000366210938,-3.626274458427578,114.44000244140624,-1.0703782922703717,113.6999969482422,0.0991520929479126
9601,2018-04-12,115.26000213623048,116.70999908447266,115.18000030517578,116.04000091552734,1694300.0,-0.002768642410059474,-2.255308096876826,-0.829783780273993,54.438864396528984,48.296745295685774,-0.45585920841853067,-0.7258933307896172,-0.05741970662840856,0.6774908258480252,13.364754162409366,1.529998779296875,-1.1983962523445086,0.7400009155273608,-3.345564664725501,4.8255664957802225,-1.302781874599063,2.7827837056537845,-4.226137275284287,54.10777117860199,5.184608750821624,2.0427827901264273,4,-0.02000427246095171,-1.105003356933608,0.7949981689452983,1.164997100830064,13.650001525878892,3,0.105240300439011,-1.1066691080728976,115.58000183105469,-1.2142755937264742,115.91000366210938,-3.626274458427578,114.44000244140624,0.105240300439011
9602,2018-04-13,115.2699966430664,116.1999969482422,114.4800033569336,115.9499969482422,1565600.0,8.671270736315684e-05,1.9152426211488887,0.8717966274111222,65.21302832588938,50.99696454167841,-0.2070104501611354,-0.8761047967740154,-0.3383131885730677,0.7419735499510551,14.187145564058333,1.719993591308608,-0.8833111383306971,0.8104957580566463,-3.1877656528503877,4.80875716896368,-1.1886349473968778,2.8096264635101704,-3.929486498628364,46.09913344137134,-8.550136966567614,1.999130705453519,4,0.37000274658203125,-1.1149978637695312,0.785003662109375,1.1550025939941406,13.569999694824219,4,0.10471067967668102,-2.255308096876826,115.26000213623048,-1.1066691080728976,115.58000183105469,-1.2142755937264742,115.91000366210938,0.10471067967668102
9603,2018-04-16,116.91000366210938,117.51000213623048,115.8000030517578,116.44000244140624,2425300.0,0.014227527256040817,1.0479053405820267,-0.6911779555475835,58.51764564244655,52.723055431768316,-1.4316391456700188,-2.6728393662989305,-2.132263810690631,-0.8137425647558416,14.878306929385149,2.2400054931640767,-0.3114210305862457,2.4630027770996037,-1.5011277530075091,6.4271333072067165,0.4809375120460544,4.445068042153153,-5.27511404551916,80.95243861973384,25.97353971367353,1.9820652650535562,4,-1.2700042724609375,-2.7550048828125,-0.8550033569335938,-0.4850044250488281,11.470001220703125,0,0.08356852567812267,1.9152426211488887,115.2699966430664,-2.255308096876826,115.26000213623048,-1.1066691080728976,115.58000183105469,0.08356852567812267
9604,2018-04-17,117.88999938964844,119.0,117.33000183105469,118.3499984741211,3523600.0,0.008382479658211484,-1.1139294906153274,-0.9787189143561811,67.69325348129837,54.55261225516133,-2.0205644965199667,-3.56715813718597,-3.1983493840988046,-1.6944304533708987,14.547837638797178,2.089996337890625,0.2081035505911757,3.272498703002924,-0.9804214696571734,7.525418875663021,1.1460386166728824,5.398958789332966,-5.972505479792147,76.07756990598085,18.24255488091263,2.126460086330047,4,-1.7150001525878906,-3.7350006103515625,-2.497499465942383,-1.4650001525878906,11.470001220703125,1,0.07786920309359036,1.0479053405820267,116.91000366210938,1.9152426211488887,115.2699966430664,-2.255308096876826,115.26000213623048,0.07786920309359036
9605,2018-04-18,118.61000061035156,119.58999633789062,117.5999984741211,118.0199966430664,2008100.0,0.006107398629491723,-1.7832132015173423,-1.2826198729537426,71.23370477529721,56.68899826106323,-2.7315243610967315,-4.265646877682514,-3.85277831476283,-2.3104078653520617,14.270406126950252,1.9899978637695312,0.7303780522338457,3.8399997711181584,-0.7598045000659397,8.439804042302256,1.5400976355261093,6.139901906710207,-6.2675563350866526,80.82197507528626,19.88199782626861,2.299902135592051,4,-2.140003204345703,-4.245002746582031,-3.625,-2.1850013732910156,11.660003662109375,2,0.07933566827153471,-1.1139294906153274,117.88999938964844,1.0479053405820267,116.91000366210938,1.9152426211488887,115.2699966430664,0.07933566827153471
9606,2018-04-19,117.75,119.02999877929688,117.1500015258789,118.37999725341795,1955400.0,-0.007250658510463803,-1.0546483171503496,-1.0677847749343505,63.98164150267478,58.90995347957642,-2.0494181143918837,-3.4743008716226313,-2.89974017785363,-1.3447397599329491,14.422425653041337,1.8799972534179688,1.1611983637572507,2.910499191284174,-1.830301044153984,7.651299426722332,0.5400990735650879,5.28089930900326,-4.82775155972503,63.99219441694773,4.163993781708577,2.3704001177190817,4,-0.970001220703125,-3.3850021362304688,-3.0974998474121094,-1.3250007629394531,12.899993896484375,3,0.08696388843965619,-1.7832132015173423,118.61000061035156,-1.1139294906153274,117.88999938964844,1.0479053405820267,116.91000366210938,0.08696388843965619
9607,2018-04-20,116.83999633789062,118.11000061035156,115.97000122070312,117.5,2213900.0,-0.00772826889264866,1.2765891825206155,1.0476294277929392,61.06246846917304,60.147390181176526,-0.7232190670615353,-2.3957198968934676,-1.9250202305402553,-0.33025367513792503,13.813659009692461,2.1399993896484375,1.1392330212726023,1.8154956817626982,-2.9348243309823374,6.565815694507734,-0.5596643246098125,4.190655688135209,-3.3843280658064003,27.44050470849247,-32.33061005932926,2.3751600063725165,4,0.13500213623046875,-2.4749984741210938,-2.3024959564208984,-0.4149971008300781,13.089996337890597,4,0.10330372905279273,-1.0546483171503496,117.75,-1.7832132015173423,118.61000061035156,-1.1139294906153274,117.88999938964844,0.10330372905279273
9608,2018-04-23,117.0999984741211,117.76000213623048,116.9499969482422,117.26000213623048,1725100.0,0.0022252836732257197,-2.5217102862641907,0.24242844592409793,59.85822715117196,61.17139178971085,-0.6327621988422436,-2.143422195114738,-1.94476724208954,-0.48511686445525015,12.134800500973071,0.920005798339858,1.0310024956715864,1.680497741699213,-2.2784671045423295,5.639462587940756,-0.2989846814215582,3.6599801648199843,-3.1535839567723514,31.215435845557245,-27.035021727010296,1.9794824231207717,4,-0.125,-2.7350006103515625,-2.4324989318847656,-0.6749992370605469,13.530006408691406,0,0.10025617435310252,1.2765891825206155,116.83999633789062,-1.0546483171503496,117.75,-1.7832132015173423,118.61000061035156,0.10025617435310252
9609,2018-04-24,116.31999969482422,118.6999969482422,115.44000244140624,118.0500030517578,1417600.0,-0.0066609631892459165,1.1518178407491417,10.812273507532806,48.531567558423326,61.17004458921151,0.23636712855925168,-1.2494905112926062,-1.0311400507945052,0.37930804840247845,10.562472630148203,3.259994506835966,1.4785340650446557,0.787498855590826,-3.1369436223935736,4.711941333575226,-1.1747223834013738,2.749720094583026,-1.922098631832128,21.204784280850646,-31.120385290170674,1.9622212389921976,4,0.7150001525878906,-1.9550018310546875,-1.4025001525878906,0.10499954223632812,13.700004577636719,1,0.10367954968731752,-2.5217102862641907,117.0999984741211,1.2765891825206155,116.83999633789062,-1.0546483171503496,117.75,0.10367954968731752
9610,2018-04-25,116.6999969482422,116.81999969482422,115.3000030517578,116.36000061035156,1656100.0,0.00326682646505283,4.241351187814103,-0.19652929373112932,46.9341244947192,60.336184600121534,0.03570318947929252,-1.3489612907385862,-1.277430544544103,0.053113011268962396,9.311583584150501,1.5199966430664205,1.6971482062672152,0.9454963684082145,-2.6912764442333668,4.582269181049796,-0.872890037912569,2.763882774728998,-1.8867282632582345,37.53339142316046,-10.33115428672842,1.818386406320787,4,0.33500289916990766,-2.3349990844726705,-1.8224964141845845,-0.27499771118165484,16.02999877929686,2,0.10848332470586275,1.1518178407491417,116.31999969482422,-2.5217102862641907,117.0999984741211,1.2765891825206155,116.83999633789062,0.10848332470586275
9611,2018-04-26,118.69000244140624,118.70999908447266,116.5,116.9800033569336,1598200.0,0.017052318296517432,1.525724250681199,5.029463243873727,71.90517592463587,61.07975655553781,-1.5830663516403405,-2.9441149594029667,-3.113328884162158,-1.8890151042238017,7.657976584552073,2.2099990844726562,1.8487711460997502,2.589001846313465,-0.7539864633473599,5.93199015597429,0.9175076914830527,4.260496001143878,-3.4945955441897354,99.41358749762239,46.979825915141845,1.6714941548304152,4,-1.245002746582017,-4.3250045776367045,-3.252502441406236,-2.265003204345689,15.559997558593764,3,0.0975650989372201,4.241351187814103,116.6999969482422,1.1518178407491417,116.31999969482422,-2.5217102862641907,117.0999984741211,0.0975650989372201
9612,2018-04-27,119.87999725341795,120.08999633789062,118.25,118.44000244140624,2079300.0,0.01002607454321347,-1.0219743367246732,0.8421026801051231,72.97294336658526,62.68590074710878,-2.291320053884661,-3.826226925900812,-4.160903073376787,-3.0123900552164997,6.729143452304015,1.839996337890625,2.1454886832169677,3.458996963500965,-0.04880350524261701,6.966797432244547,1.705096729129167,5.212897197872763,-4.579994201660156,95.61587935664494,38.72537256837746,1.7539002343717933,4,-2.184997558593736,-5.264999389648423,-4.4424972534179545,-3.4549980163574077,14.190010070800824,4,0.08983981389571949,1.525724250681199,118.69000244140624,4.241351187814103,116.6999969482422,1.1518178407491417,116.31999969482422,0.08983981389571949
9613,2018-04-30,118.08000183105469,120.13999938964844,118.05999755859376,120.0,2828000.0,-0.015014977173866684,-1.1224435777066903,-1.3333368654731566,58.915359471797615,61.71057919049758,-0.34409198823283305,-1.7389201364790523,-2.3267330050274637,-1.1724904580805742,6.171062820303917,2.0800018310546733,2.267487338251854,1.4200016021728459,-1.8346759239944532,4.674679128340145,-0.20733716091079657,3.0473403652564883,-2.300999450683605,57.43803476736646,0.22432704052530994,1.6273387630836493,4,-0.3600006103515625,-3.44000244140625,-2.762502670288086,-1.6550025939941406,18.020004272460938,0,0.10035561196620857,-1.0219743367246732,119.87999725341795,1.525724250681199,118.69000244140624,4.241351187814103,116.6999969482422,0.10035561196620857
9614,2018-05-01,118.8000030517578,119.13999938964844,112.58000183105469,112.6500015258789,2527400.0,0.006097571218988129,-1.0858494765556868,-3.2031288494703056,62.81847868871581,60.775554069766315,-1.0297203836122009,-2.196653108112187,-3.0250878435923028,-1.8618870802172012,5.8992506635315705,6.55999755859375,2.179391372459591,1.9020027160644446,-1.2401967218068535,5.044202153935743,0.33090299712880267,3.4731024350000865,1.3399963378906392,82.27517499172454,22.14274378723411,1.5710997189356457,5,-2.440002441406236,-3.255004882812486,-4.75750350952147,-2.3750038146972514,15.779998779296918,1,0.09957913743403446,-1.1224435777066903,118.08000183105469,-1.0219743367246732,119.87999725341795,1.525724250681199,118.69000244140624,0.09957913743403446
9615,2018-05-02,122.05999755859376,123.98999786376952,120.27999877929688,123.01000213623048,5422000.0,0.027441030497412422,1.5498310257224084,-0.15447225072045073,71.93547990145775,61.65931389185331,-4.189431227254957,-5.308232018970656,-6.20028515476416,-5.075841657120051,6.196121573829851,5.189994812011719,2.263476408259166,4.894997406005871,0.9993186715532261,8.790676140458515,2.9471580387795484,6.842836773232193,-9.479995727539077,83.08500459034306,21.27382797668554,1.9478393672263254,5,-3.774997711181655,-4.449996948242202,-8.174997329711928,-5.634998321533217,13.29000854492186,2,0.06521388557333085,-1.0858494765556868,118.8000030517578,-1.1224435777066903,118.08000183105469,-1.0219743367246732,119.87999725341795,0.06521388557333085
9616,2018-05-03,123.0999984741211,123.58999633789062,120.58000183105469,121.66999816894531,4370400.0,0.00852040747443139,1.4979248645859384,-1.5052562259574844,73.68421781392219,63.06173048571433,-4.90672080888811,-6.227245975610288,-7.163899636952365,-6.062648981096913,6.133467227580109,3.0099945068359375,2.1412705640148886,5.655498504638672,0.9397854299149202,10.371211579362424,3.297641967276803,8.01335504200054,-10.519996643066406,92.1998273522917,27.227959375998836,2.3578565373618745,5,-4.814998626708984,-5.489997863769531,-9.214998245239258,-6.674999237060547,10.980003356933622,3,0.07822906070500446,1.5498310257224084,122.05999755859376,-1.0858494765556868,118.8000030517578,-1.1224435777066903,118.08000183105469,0.07822906070500446
9617,2018-05-04,125.36000061035156,125.93000030517578,121.97000122070312,122.5,2999500.0,0.01835907525787328,-1.0204086399040875,2.0,74.63556838342197,64.70365728929767,-6.516325071525998,-7.977954740505439,-9.298079646677508,-8.258011082835054,6.073348818283981,3.9599990844726562,1.951932622430263,7.332500457763672,1.7606477976357127,12.904353117891631,4.546574127699699,10.118426787827644,-12.551798858642584,95.73033887659868,31.425801523356384,2.7859263300639774,5,-6.104999542236328,-6.779998779296875,-11.535001754760742,-8.935001373291016,13.940002441406222,4,0.07091575738963707,1.4979248645859384,123.0999984741211,1.5498310257224084,122.05999755859376,-1.0858494765556868,118.8000030517578,0.07091575738963707
9618,2018-05-07,125.56999969482422,125.86000061035156,124.87999725341795,125.3499984741211,2677200.0,0.0016751681832340992,1.449999046329357,0.07692348732613788,73.44322830571059,67.4716195945518,-6.032931090413783,-7.706484682382566,-9.4487904414448,-8.430233676414971,6.0099815354468475,0.980003356933608,2.0079903433838524,6.985999679565424,0.7402998133722747,13.231699545758573,3.8631497464688493,10.108849612661999,-12.236926000976567,97.30336590637503,33.063372718372136,3.1228499330965747,5,-6.314998626708984,-6.715000152587891,-11.899999618530273,-9.145000457763672,14.769996643066406,0,0.06769138846900002,-1.0204086399040875,125.36000061035156,1.4979248645859384,123.0999984741211,1.5498310257224084,122.05999755859376,0.06769138846900002
9619,2018-05-08,125.7699966430664,126.02999877929688,124.8499984741211,125.5999984741211,2766700.0,0.0015927128193695683,2.420278637770898,0.7727146622277709,72.57250694029881,70.32032875517176,-5.309865502092308,-7.515230742162359,-9.594012202144981,-8.578612995954856,6.1536436155596315,1.1800003051757812,2.2151961969092895,6.692996978759766,-0.18823547430329768,13.574229431822829,3.252380752228234,10.133613205291297,-11.933045884765633,95.47822371773098,31.95867469678658,3.4406162265315334,5,-6.464996337890625,-6.464996337890625,-12.099996566772461,-9.34499740600586,14.050010681152372,1,0.0821341316384514,1.449999046329357,125.56999969482422,-1.0204086399040875,125.36000061035156,1.4979248645859384,123.0999984741211,0.0821341316384514
9620,2018-05-09,127.04000091552734,127.91999816894531,125.87000274658205,126.08999633789062,3047200.0,0.010097831806938684,-1.9496511864053663,5.588322412709811,78.54948627013508,71.05858546022722,-5.541658662880707,-8.308648598967011,-10.74725414373961,-9.788611477673584,6.205523446599108,2.1500015258789062,2.5077129293691627,7.39000129699707,-0.1428429477968649,14.922845541791006,3.62357917460011,11.15642341939403,-12.471467275966802,88.0109306202888,23.536984635574044,3.7664221223969645,5,-6.790000915527344,-6.790000915527344,-13.370000839233398,-10.615001678466797,12.530006408691435,2,0.05935139216931318,2.420278637770898,125.7699966430664,1.449999046329357,125.56999969482422,-1.0204086399040875,125.36000061035156,0.05935139216931318
9621,2018-05-10,127.38999938964844,127.6999969482422,126.77999877929688,127.48999786376952,2386400.0,0.002755025752509299,2.5384773390846216,-0.1052610444992181,83.57736725040557,72.2368547806517,-5.059881696001398,-8.1195998126789,-10.936942229367247,-10.067018182058405,6.553630114306562,0.9199981689453267,3.1413471896264724,7.133499908447263,-0.8508460044720039,15.117845821366515,3.1413269519876366,11.125672864906889,-11.753348587737108,91.09245292212371,21.0279537052226,3.992172956459629,5,-7.1399993896484375,-7.1399993896484375,-13.764999389648438,-10.96500015258789,11.600006103515625,3,0.06248533442189497,-1.9496511864053663,127.04000091552734,2.420278637770898,125.7699966430664,1.449999046329357,125.56999969482422,0.06248533442189497
9622,2018-05-11,127.33999633789062,127.91000366210938,126.61000061035156,127.58000183105469,1578100.0,-0.0003925194442059299,1.8888662835054169,2.400091554131721,83.03226743255988,74.9165112207364,-4.29171335942587,-7.503697184969283,-10.674580596082379,-9.972610532975153,6.707303234213957,1.3000030517578125,3.8448748855770702,6.479996871948245,-1.738569092139869,14.698562836036373,2.370713889904181,10.58927985399231,-10.720677746616573,81.10743033517151,5.875612054670583,4.1092829820440615,5,-7.089996337890625,-7.089996337890625,-13.302497863769531,-10.914997100830078,11.260009765625,4,0.0529292106721897,2.5384773390846216,127.38999938964844,-1.9496511864053663,127.04000091552734,2.420278637770898,125.7699966430664,0.0529292106721897
9623,2018-05-14,126.68000030517578,127.72000122070312,126.22000122070312,127.55999755859376,1884000.0,-0.005182943707361054,1.4999904632932155,3.6665713014178225,83.6801287374386,77.23447233726114,-2.551874654354947,-6.402487329052619,-9.799391535764187,-9.278782111622746,7.315529053267713,1.5,4.085967049379619,5.331501007080078,-3.058157126622774,13.72115914078293,1.136671940228652,9.526330073931504,-9.15662734768803,59.609186090146146,-21.529025994818376,4.194829066851423,5,-2.5800018310546875,-6.430000305175781,-12.19000244140625,-10.255001068115234,11.109992980957003,0,0.0996211139578469,1.8888662835054169,127.33999633789062,2.5384773390846216,127.38999938964844,-1.9496511864053663,127.04000091552734,0.0996211139578469
9624,2018-05-15,127.06999969482422,129.50999450683594,125.27999877929688,125.95999908447266,2413800.0,0.003078618477335926,-2.4250960623694975,-1.2613682668215467,83.69073521326875,78.54061181635127,-1.838774843279424,-6.397483729695949,-10.031639541478683,-9.627547618772425,8.053184861512639,4.2299957275390625,4.2624007970701285,5.262500381469721,-3.332430217372206,13.857430980311648,0.9650350820487574,9.559965680890684,-8.714896720419858,42.31684925527655,-42.50556036885682,4.297465299420962,5,-2.0250015258789062,-6.025001525878906,-12.510000228881836,-10.645000457763672,11.140007019042997,1,0.10443060262009984,1.4999904632932155,126.68000030517578,1.8888662835054169,127.33999633789062,2.5384773390846216,127.38999938964844,0.10443060262009984
9625,2018-05-16,128.02000427246094,128.57000732421878,126.9499969482422,127.19000244140624,1607800.0,0.007476230266139083,-1.4732740847728847,0.7477489861846303,82.50873792188992,79.5211140505699,-2.072377155420426,-6.963384573003054,-10.801541626908858,-10.52271130594977,8.627572474555778,1.6200103759765767,4.856056247477994,5.742004776000982,-3.141329868862414,14.625339420864393,1.3003374535692842,10.18367209843268,-8.549412144813417,64.77560899944808,-17.44924547949961,4.441667322431704,5,-2.2800064086914062,-6.975006103515625,-13.460004806518555,-11.59500503540039,11.069992065429688,2,0.09217311871544909,-2.4250960623694975,127.06999969482422,1.4999904632932155,126.68000030517578,1.8888662835054169,127.33999633789062,0.09217311871544909
9626,2018-05-17,127.98999786376952,129.05999755859378,127.0,127.9000015258789,1610300.0,-0.00023438843688494693,-1.179892300364142,0.10842908355545487,80.74298373475857,80.19971575627397,-1.4257064314125216,-6.457993463000747,-10.580653249789563,-10.430136863256351,9.458894411547561,2.0599975585937784,5.403708013238713,5.199998474121074,-3.7645049941575763,14.164501942399738,0.7177467399817488,9.682250208260399,-7.515465498203156,64.06623691909192,-15.784601424353795,4.482251734139331,5,-0.8100013732910014,-6.9449996948242045,-13.429998397827134,-11.56499862670897,8.640007019042983,3,0.09047589384894628,-1.4732740847728847,128.02000427246094,-2.4250960623694975,127.06999969482422,1.4999904632932155,126.68000030517578,0.09047589384894628
9627,2018-05-18,128.91000366210938,129.25,127.68000030517578,128.25999450683594,1858900.0,0.007188106990353216,1.3608985464015695,7.222617836555905,93.98858876800581,82.4825335854179,-1.9994510570821546,-6.774724263784179,-11.352534419460966,-11.273286650165119,10.57452991986321,1.5699996948242188,5.564149894217209,5.516503906249994,-3.3863483119928617,14.41935612449285,1.0650777971285663,9.967930015371422,-7.531925082416052,85.81580494702706,3.000604841413576,4.451426109121426,5,-1.7300071716308594,-7.8650054931640625,-14.212505340576172,-12.485004425048828,6.17999267578125,4,0.07819410088200551,-1.179892300364142,127.98999786376952,-1.4732740847728847,128.02000427246094,-2.4250960623694975,127.06999969482422,0.07819410088200551
9628,2018-05-21,128.83999633789062,129.69999694824222,128.58999633789062,129.21000671386722,1412300.0,-0.000543071307345877,-1.5516951084764847,-0.5692387145238589,93.05307458866105,84.75815221301369,-1.5833175589039286,-6.092452652805008,-11.19244694983179,-11.13706751788348,11.797928795609408,1.110000610351591,5.6171391316622135,4.859496688842768,-3.842027470898529,13.561020848584079,0.5087346089721052,9.210258768713416,-6.6487261654830405,80.54296455609627,-2.2438595910062276,4.350762079870654,5,-1.3499984741210795,-7.699996948242173,-13.942497253417969,-12.414997100830078,4.230010986328153,0,0.0757529497286602,1.3608985464015695,128.91000366210938,-1.179892300364142,127.98999786376952,-1.4732740847728847,128.02000427246094,0.0757529497286602
9629,2018-05-22,128.3800048828125,129.47999572753906,127.95999908447266,129.0,1713200.0,-0.0035702535559825055,-1.0821776073074632,1.675615489298399,85.6658916731248,85.548863924457,-0.7980894871970321,-4.935685481218798,-10.603953836968799,-10.607917110139113,12.408132530961652,1.5199966430664062,5.471432078796369,3.7965049743652344,-4.321748445956956,11.914758394687425,-0.2626217357958467,7.85563168452633,-5.287687497304759,52.000288529828765,-29.478615851473776,4.059126710161095,5,-0.8900070190429545,-7.240005493164048,-13.482505798339844,-11.955005645751953,5.8699951171875,1,0.07329792837996751,-1.5516951084764847,128.83999633789062,1.3608985464015695,128.91000366210938,-1.179892300364142,127.98999786376952,0.07329792837996751
9630,2018-05-23,129.36000061035156,129.41000366210938,127.13999938964844,127.4000015258789,1635300.0,0.007633554216122773,1.2038820928191283,-3.1613137428627684,85.56815078439605,85.77006209490038,-1.5806020439190718,-5.184402200750867,-11.43689755565596,-11.513151426662006,12.85500619802266,2.2700042724609375,5.392410980380248,4.143500518798831,-3.3356668810944825,11.622667918692144,0.4039168188521671,7.883084218745481,-5.4747616773156835,87.40752880806025,6.983823609968269,3.739583699946654,5,-1.870002746582017,-8.22000122070311,-14.195001602172852,-14.260002136230469,4.779998779296875,2,0.06841377598762532,-1.0821776073074632,128.3800048828125,-1.5516951084764847,128.83999633789062,1.3608985464015695,128.91000366210938,0.06841377598762532
9631,2018-05-24,130.27000427246094,130.44000244140622,128.44000244140622,129.27999877929688,1265800.0,0.007034660310882401,2.007514656448392,0.5051050793885582,82.95299071775575,85.76125357103325,-2.2787496467822734,-5.462441672334464,-12.144656045252873,-12.340427078361245,14.128417935134296,2.0,5.368420806508922,4.474504089355463,-2.662399994540351,11.611408173251277,0.9060520474075417,8.04295613130337,-5.6869943776003,94.84854509892854,15.685169005750126,3.568452041947909,5,-2.410003662109389,-8.760002136230483,-14.852506637573242,-15.980003356933594,4.589996337890625,3,0.06770547152959772,1.2038820928191283,129.36000061035156,-1.0821776073074632,128.3800048828125,-1.5516951084764847,128.83999633789062,0.06770547152959772
9632,2018-05-25,130.64999389648438,131.02000427246094,129.72000122070312,130.27000427246094,1322900.0,0.0029169387545937564,1.3214125148158744,0.38382577333888196,83.33328327170734,85.72271518595201,-2.391311445758248,-5.264092640152597,-12.326065694223146,-12.615478548188577,15.021329728161382,1.3000030517578125,5.137478483703234,4.31599388122558,-2.5621399301704457,11.194127692621606,0.8769269755275673,7.755060786923593,-5.2470050451073575,90.4636621047664,13.033282555432152,3.4390669056980148,5,-2.4999923706054688,-8.849990844726562,-15.077495574951172,-17.024993896484375,3.010009765625,4,0.045771230506647775,2.007514656448392,130.27000427246094,1.2038820928191283,129.36000061035156,-1.0821776073074632,128.3800048828125,0.045771230506647775
9633,2018-05-29,129.92999267578122,130.35000610351562,128.67999267578122,129.69999694824222,1685500.0,-0.005510916604202998,2.1214545454545988,0.6052684415530769,75.55277914983839,84.81849784557086,-1.2983530017181693,-3.805933181251703,-11.433678482835134,-11.81377923389546,15.852444466847922,1.9700012207031534,4.784467226185342,3.0034931182861015,-2.8454475054358284,8.852433742008046,0.0790228064251437,5.927963430147074,-3.6282813570307724,71.90695296523444,-3.1066341420440153,2.92447031186097,5,-0.9449920654296591,-8.129989624023409,-14.259994506835909,-16.329994201660128,3.7800140380859943,1,0.039713722411924834,1.3214125148158744,130.64999389648438,2.007514656448392,130.27000427246094,1.2038820928191283,129.36000061035156,0.039713722411924834
9634,2018-05-30,130.6300048828125,132.05000305175778,130.25999450683594,130.57000732421878,1906000.0,0.005387610609492111,-4.2645514517793,0.26086379619180716,73.71200049989038,83.8410825764598,-1.6095318576051056,-3.7673850784478162,-11.863218632099404,-12.445076645744507,16.020764019905894,2.1200103759765625,4.468936673375026,3.1120052337646484,-1.5486151126773962,7.772625580206693,0.7816950605436261,5.442315406985671,-3.5733666914683795,71.07948859787102,-2.1954235220817395,2.3303101732210223,5,-1.1050033569335938,-8.315002441406264,-14.960006713867188,-17.030006408691406,3.589996337890625,2,0.018678728854027105,2.1214545454545988,129.92999267578122,1.3214125148158744,130.64999389648438,2.007514656448392,130.27000427246094,0.018678728854027105
9635,2018-05-31,130.02000427246094,131.41000366210938,129.75,130.91999816894528,3318700.0,-0.004669682213506721,-1.3055567329292588,-15.000508647005615,66.79437511205326,82.29123717393698,-0.7666140709709168,-2.667213762804664,-11.019074444313276,-11.768093062291456,17.282655199427733,1.660003662109375,4.183546715395764,2.1040042877197322,-1.9085738187343395,6.11658239417379,0.09771523449271058,4.110293340946768,-2.0645604062423644,43.76735634127348,-26.127932120962704,2.006289053227032,5,-0.4250030517578125,-7.705001831054702,-14.320005416870117,-16.420005798339844,4.5,3,0.03253342246224644,-4.2645514517793,130.6300048828125,2.1214545454545988,129.92999267578122,1.3214125148158744,130.64999389648438,0.03253342246224644
9636,2018-06-01,132.72999572753906,132.78999328613278,130.6199951171875,130.6199951171875,2186800.0,0.020842880833931154,-1.0568697073350373,-2.344461022006788,75.69111805118143,80.25818487206762,-3.0547700004979106,-4.86836217667836,-13.484394886392295,-14.388914868503278,18.767968024472815,2.7699890136718466,3.9428473838227944,4.332495880126942,0.4439821160637223,8.221009644190161,2.3882389980953462,6.2767527621585515,-4.037531207923422,98.54020560379942,28.821298823104115,1.9442568820316084,6,-2.7649993896484375,-10.044998168945327,-17.029996871948242,-19.12999725341797,3.2400054931640625,4,0.010623097321601271,-1.3055567329292588,130.02000427246094,-4.2645514517793,130.6300048828125,2.1214545454545988,129.92999267578122,0.010623097321601271
9637,2018-06-04,134.25,134.89999389648438,133.05000305175778,133.21000671386722,2920000.0,0.011451852040899047,-1.72057355069611,0.4928876707573574,83.3479759274406,79.17984057637645,-4.176880435894134,-5.995598714701117,-14.633214831850239,-15.823098530598344,19.882879614132904,2.1699981689453125,3.7450894974814446,5.408000183105457,0.9856570650234744,9.83034330118744,3.196828624064466,7.619171742146449,-4.738029727080942,89.54993940642836,17.78584783985106,2.211171559040994,6,-3.2300033569335938,-10.510002136230469,-18.345001220703125,-19.88500213623047,1.1199951171875,0,0.004543766185113984,-1.0568697073350373,132.72999572753906,-1.3055567329292588,130.02000427246094,-4.2645514517793,130.6300048828125,0.004543766185113984
9638,2018-06-05,134.07000732421878,135.16999816894528,133.89999389648438,134.25,2399700.0,-0.001340727566340516,-3.8844483568074026,-0.17307099784319233,81.41832683511132,78.70788892770828,-3.550349635621899,-5.424260772854069,-13.949458855111033,-15.539737080466125,21.083188857015163,1.270004272460909,3.636927975968149,4.803007125854521,0.0810564847796229,9.524957766929404,2.4420318053170718,7.1639824463919695,-3.4804323265866515,79.70495910812161,4.041831259028484,2.3609753205374444,6,-2.9150085449219034,-10.195007324218793,-17.915008544921903,-19.455009460449247,3.4299926757812216,1,-0.003058131123375718,-1.72057355069611,134.25,-1.0568697073350373,132.72999572753906,-1.3055567329292588,130.02000427246094,-0.003058131123375718
9639,2018-06-06,136.10000610351562,136.32000732421878,134.08999633789062,134.42999267578122,3151500.0,0.015141334141854257,1.1137385921522385,-9.278229908445164,83.06056065430472,78.42926780214258,-4.883674281555784,-6.99955161865995,-15.598395378514681,-17.44600874193823,22.40494115693217,2.25,3.356165310098561,6.316505432128906,0.9846672800273666,11.648343584230446,3.650586356078122,8.982424508179676,-4.594346471620867,96.6514311195336,18.80099082577989,2.665919076050771,6,-3.720001220703125,-11.650001525878892,-19.920005798339844,-21.460006713867188,1.239990234375,2,-0.017560611921138447,-3.8844483568074026,134.07000732421878,-1.72057355069611,134.25,-1.0568697073350373,132.72999572753906,-0.017560611921138447
9640,2018-06-07,134.58000183105472,135.67999267578122,133.66999816894528,135.32000732421878,2418100.0,-0.011168289524578046,1.7534620248536337,-0.4431134988944244,74.03356822521147,77.43822085852653,-2.8444703408270584,-5.149735975334551,-13.64910664397047,-15.830457636677991,23.19045784610683,2.430007934570341,3.1055189860021386,4.419501113891641,-1.1562436823328994,9.995245910116196,1.6316287157793568,7.207373512003912,-2.111472660695142,69.4736532139761,-9.702332978806126,2.7878723981122753,6,-2.080001831054716,-6.279998779296903,-18.62750244140628,-19.94000244140628,2.539993286132784,3,-0.0026749933530504366,1.1137385921522385,136.10000610351562,-3.8844483568074026,134.07000732421878,-1.72057355069611,134.25,-0.0026749933530504366
9641,2018-06-08,135.35000610351562,135.44000244140622,134.02999877929688,134.27000427246094,1235200.0,0.005721535606958428,1.2381108083560959,-1.4594511000680455,73.74632596200166,76.37300337967034,-3.149275842647995,-5.578850681319466,-13.955909061215891,-16.514157276329428,24.018424833241077,1.4100036621093466,3.160561461781583,4.791505050659168,-1.080096915987383,10.663107017305705,1.8557040673358927,7.727306033982444,-2.1111813023842103,70.33639286430859,-7.66924151870775,2.935800983323269,6,-2.850006103515625,-6.900001525878906,-17.40250587463379,-18.78500747680664,2.0099945068359375,4,-0.006132262974705038,1.7534620248536337,134.58000183105472,1.1137385921522385,136.10000610351562,-3.8844483568074026,134.07000732421878,-0.006132262974705038
9642,2018-06-11,134.08000183105472,135.05999755859378,133.97999572753906,134.89999389648438,1616800.0,-0.009383112044262565,-1.1176417789878936,-0.7592506251854101,67.7507027212553,75.50610599871668,-1.4992167396169123,-3.9821804972813197,-12.283359538953732,-15.20682987634433,24.820947322065145,1.3700103759765625,3.1425014231185457,3.184500503540079,-2.6829912458436525,9.05199225292381,0.250754628848199,6.1182463782319445,-0.41000366210943184,15.471782853788572,-59.64294575356479,2.933745874691867,6,-1.044998168945341,-4.934997558593778,-16.13250160217288,-17.51500320434573,3.419998168945284,0,0.014096057307859233,1.2381108083560959,135.35000610351562,1.7534620248536337,134.58000183105472,1.1137385921522385,136.10000610351562,0.014096057307859233
9643,2018-06-12,139.30000305175778,139.44999694824222,133.50999450683594,137.28999328613278,4683600.0,0.03893198947953813,4.14286469204934,-2.4512551405869956,77.97130066295998,75.97936157239108,-5.867316656381831,-8.651829955909903,-17.026056192938753,-20.34041275992118,26.211709080386225,5.940002441406278,3.295131373590067,7.773501586914023,1.1492652387047997,14.397737935123232,4.461383412809425,11.08561976101862,-2.9799957275390057,97.47485126539912,18.633407878483254,3.312118174104607,6,-4.70000457763669,-7.1500053405761435,-20.382501602172823,-21.765003204345675,-2.2400054931640057,1,-0.028212547368789864,-1.1176417789878936,134.08000183105472,1.2381108083560959,135.35000610351562,1.7534620248536337,134.58000183105472,-0.028212547368789864
9644,2018-06-13,140.33999633789062,140.91000366210938,138.58000183105472,139.38999938964844,2943300.0,0.007465852572497322,1.229654452402306,0.4726330013360865,78.03880158510609,77.22874229161917,-6.017951551126458,-9.113973095252334,-17.590675106055883,-21.295685137605915,27.25873300301348,2.330001831054659,3.4729002114931404,8.149995040893543,0.7880008532302725,15.511989228556814,4.468997947061922,11.830992134725165,-6.8300018310546875,92.29720785125586,13.938712486165329,3.6809970938316345,6,-4.5749969482421875,-7.459995269775391,-21.284996032714844,-22.804996490478516,-3.009994506835909,2,-0.02023654276755782,4.14286469204934,139.30000305175778,-1.1176417789878936,134.08000183105472,1.2381108083560959,135.35000610351562,-0.02023654276755782
9645,2018-06-14,139.82000732421878,141.52000427246094,139.63999938964844,140.9499969482422,1819100.0,-0.0037052089727855897,-1.523487183688517,-1.1894665831445757,74.8827760041668,77.13892650861754,-4.427209767767266,-8.078836810132458,-16.677950485739586,-20.71437503805555,28.40199922703356,1.8800048828125,3.796474162654391,7.040005874633806,-0.7912562496429132,14.87126799891054,3.1243748124954323,10.95563693677218,-6.310012817382841,78.77659331281086,2.400541574681057,3.915631062138366,6,-2.5350036621094034,-6.420005798339872,-20.515007019042997,-22.235008239746122,-2.1200103759765625,3,-0.017737168190654073,1.229654452402306,140.33999633789062,4.14286469204934,139.30000305175778,-1.1176417789878936,134.08000183105472,-0.017737168190654073
9646,2018-06-15,139.57000732421878,139.97999572753906,137.96000671386722,139.52999877929688,3497000.0,-0.0017880130661149796,3.6977288857344974,-0.03540611707517289,73.39982835861547,76.03357677874808,-3.4698059788628086,-7.290602789833059,-16.05549053068276,-20.39318718579858,29.128560215154252,2.0199890136718466,4.150508456695206,6.211005401611345,-1.8383996780871712,14.260410481309876,2.186302861762073,10.235707941460618,-5.739612426757844,75.65549849126799,1.0175879463242552,4.0247025398492635,6,-2.055007934570341,-6.170005798339872,-19.32000732421878,-21.040008544921903,-2.460006713867216,4,-0.01755400213843894,-1.523487183688517,139.82000732421878,1.229654452402306,140.33999633789062,4.14286469204934,139.30000305175778,-0.01755400213843894
9647,2018-06-18,138.99000549316406,139.41999816894528,137.80000305175778,138.53999328613278,2031900.0,-0.00415563373660488,1.4732795974468762,11.24790236459989,73.94295373731518,75.20297976788184,-2.399006934151572,-6.236459165646636,-14.979262452460603,-19.724848241397154,29.807190303432296,1.7700042724609943,4.6554538402579055,5.127003479003918,-3.011283861774757,13.265290819782606,1.0578598086145803,9.196147149393255,-4.852026220703124,68.41453564570698,-6.297471377824749,4.069143670389343,6,-1.475006103515625,-5.590003967285156,-18.740005493164062,-20.460006713867188,0.1599884033203125,0,-0.01172749707454801,3.6977288857344974,139.57000732421878,-1.523487183688517,139.82000732421878,1.229654452402306,140.33999633789062,-0.01172749707454801
9648,2018-06-19,138.60000610351562,138.85000610351562,137.44000244140622,138.1199951171875,2052200.0,-0.0028059527608812473,1.8775262354810158,1.0666621456665542,71.41323883426386,73.90883289898842,-1.4514911320335955,-5.352182849948974,-14.1111937710713,-19.244210252198357,30.31508387530889,1.550003051757841,4.828570576977569,4.249003601074207,-3.790980768936919,12.28898797108532,0.2290114160686585,8.268995786079756,-4.166745831054698,28.431449546911903,-44.80926351451079,4.019992185005557,6,-1.0850067138671875,-5.200004577636719,-18.350006103515625,-20.07000732421875,0.6399993896484375,1,-0.007936551623916044,1.4732795974468762,138.99000549316406,3.6977288857344974,139.57000732421878,-1.523487183688517,139.82000732421878,-0.007936551623916044
9649,2018-06-20,137.78999328613278,139.24000549316406,137.69999694824222,138.6300048828125,1919100.0,-0.005844248064302948,-2.019611949676239,-1.7499841057919086,70.65388097331788,73.53331209322246,-0.42079441608700563,-4.006464679510515,-12.870057111855772,-18.374493065238,31.21275362322863,1.5400085449218466,4.76004650086179,2.9684913635253736,-4.692659534373433,10.62964226142418,-0.8620840854240157,6.799066812474763,-3.073263253671854,8.578203128798274,-65.56554242491549,3.8305754489494035,6,-0.2749938964843466,-4.389991760253878,-15.614994049072237,-19.25999450683591,-0.3799896240234091,2,-0.00529788637134998,1.8775262354810158,138.60000610351562,1.4732795974468762,138.99000549316406,3.6977288857344974,139.57000732421878,-0.00529788637134998
9650,2018-06-21,138.21000671386722,138.5,136.53999328613278,137.78999328613278,2427600.0,0.0030482142985683858,2.920013427734432,-0.500009082487199,66.58597005881848,72.73771699286878,-0.30367614208202554,-3.9310075302658163,-12.834538692351032,-18.706685216629296,32.34191132336556,1.960006713867216,4.770746992042973,2.946004486084007,-4.402904417775119,10.294913389943133,-0.7284499658455559,6.62045893801357,-3.2211457118062867,48.5468675147721,-21.58098827648847,3.674454451929564,6,-0.6950073242187784,-3.9750061035156534,-15.165008544921903,-18.88500976562503,-3.920013427734432,3,-0.006367157514392985,-2.019611949676239,137.78999328613278,1.8775262354810158,138.60000610351562,1.4732795974468762,138.99000549316406,-0.006367157514392985
9651,2018-06-22,139.08999633789062,139.94999694824222,138.22000122070312,138.55000305175778,1735600.0,0.006367047111467405,-1.8833335452615456,1.2856571968319797,65.23927849395425,72.458669856502,-0.667558010701697,-4.338798078758458,-13.229062708021672,-19.493643172977002,33.322245941486734,1.739990234375,4.598900949987694,3.3849945068359375,-3.7577500227055793,10.527739036377454,-0.18637775793482092,6.956366771606696,-3.8398896050136955,74.78006783665465,6.8153105771819185,3.5713722647707575,6,-1.5749969482421875,-4.829994201660156,-15.697498321533203,-19.764999389648438,-4.0999908447265625,4,-0.009993525244415769,2.920013427734432,138.21000671386722,-2.019611949676239,137.78999328613278,1.8775262354810158,138.60000610351562,-0.009993525244415769
9652,2018-06-25,136.6300048828125,139.32000732421878,135.41000366210938,138.63999938964844,2170100.0,-0.01768632913830903,1.3204698062547036,-3.7222583288590543,57.048450006469814,70.13390867244755,2.449815064169343,-1.483909260573796,-10.30250391315434,-16.999007659185665,33.666931876335795,3.9100036621094034,4.586568508669757,0.6260025024413949,-6.115132745934716,7.3671377508175055,-2.7445651217466605,3.99657012662945,4.8899993896484375,26.872313323227843,-37.97124704397382,3.3705676241880487,6,1.8349990844726562,-2.3000030517578125,-12.517507553100586,-17.305007934570312,-4.0200042724609375,0,0.003513106275234046,-1.8833335452615456,139.08999633789062,2.920013427734432,138.21000671386722,-2.019611949676239,137.78999328613278,0.003513106275234046
9653,2018-06-26,135.08999633789062,137.11000061035156,134.83999633789062,136.58000183105472,2495200.0,-0.01127137883251006,-1.281405031552635,0.7412982911627978,47.14202320854006,66.70093329727354,3.721150451041069,0.4874884870296228,-8.357073871330655,-15.381703884004281,34.48370442371314,2.2700042724609375,4.502558345008708,-1.1720062255859318,-7.301560641259869,4.957548190088005,-4.236783433422886,1.8927709822510224,6.307807922363281,4.892367321709554,-53.61739525214624,3.064777207836965,6,3.0900039672851562,-0.7599945068359375,-10.977499008178711,-15.764999389648438,-1.94000244140625,1,0.030054020790990066,1.3204698062547036,136.6300048828125,-1.8833335452615456,139.08999633789062,2.920013427734432,138.21000671386722,0.030054020790990066
9654,2018-06-27,133.07000732421878,136.39999389648438,132.92999267578122,135.66999816894528,1967500.0,-0.014952913379458477,-1.4097062173832142,1.744953865374894,45.84481381672151,63.474493054224055,5.142199244809262,2.845541419887155,-5.978369921508744,-13.265841860427628,34.490857420531675,3.4700012207031534,4.553366005599315,-3.3139953613280966,-9.05647020789857,2.4284794852423772,-6.1852327846133335,-0.4427579380428597,8.065484619140591,1.9945094476199239,-52.85109757800582,2.8712374232852333,6,3.384986877441378,1.259994506835909,-8.75500869750978,-13.650009155273452,1.1799926757812216,2,0.046366557671499775,-1.281405031552635,135.08999633789062,1.3204698062547036,136.6300048828125,-1.8833335452615456,139.08999633789062,0.046366557671499775
9655,2018-06-28,134.25,135.25999450683594,133.42999267578122,133.42999267578122,2904900.0,0.008867457810430857,-3.4633792333454987,-0.3153885429565947,47.03980920751146,60.54560203743472,3.4520285880264225,2.1067100185797756,-6.801751460786662,-14.27027443547638,34.762975831808106,2.189987182617159,3.878285090176604,-2.3455024719238224,-7.367452836264107,2.676447892416462,-4.856477654093965,0.16547271024631982,6.393161987304694,18.803511692964044,-32.67469743272682,2.510975182170136,6,2.1899948120117188,0.0800018310546875,-9.935001373291001,-14.830001831054673,1.3099975585937784,3,0.023538202324837165,-1.4097062173832142,133.07000732421878,-1.281405031552635,135.08999633789062,1.3204698062547036,136.6300048828125,0.023538202324837165
9656,2018-06-29,134.13999938964844,135.27999877929688,134.02000427246094,134.1199951171875,2353800.0,-0.0008193713992667995,-10.455226468752167,0.024395236323035998,50.17220900532211,57.904408178324374,3.0293493195528356,2.4535558316028983,-6.301340749694404,-13.965687801334184,34.60772344096811,1.2599945068359375,3.068496760945152,-2.526003265380865,-7.355362565238693,2.3033560344769626,-4.940682915309765,-0.11132361545196545,6.040372438964852,18.935898905381674,-35.56444709877667,2.41467964992891,6,2.2999954223632812,0.8400039672851562,-9.825000762939439,-14.72000122070311,3.7700042724609375,4,0.0011181891841869351,-3.4633792333454987,134.25,-1.4097062173832142,133.07000732421878,-1.281405031552635,135.08999633789062,0.0011181891841869351
9657,2018-07-02,134.86000061035156,134.91999816894528,132.64999389648438,132.66000366210938,2228800.0,0.005367535589527517,-1.0450337134255472,109.976353928299,32.81730528483914,53.61597111727718,1.8572025908815988,1.8778772359927416,-6.585179355763927,-14.494680720993642,33.70073408061856,2.270004272460909,2.3490612587980024,-1.8365020751953125,-6.6089856599676295,2.9359815095770045,-4.222743867581471,0.549739717190846,4.885348469091809,49.55164544922697,0.46715608513152773,2.3862417923861576,7,1.4399948120117188,0.23999786376953125,-10.174999237060561,-15.069999694824233,2.960006713867216,0,0.0009639988300764735,-10.455226468752167,134.13999938964844,-3.4633792333454987,134.25,-1.4097062173832142,133.07000732421878,0.0009639988300764735
9658,2018-07-03,133.66000366210938,135.66999816894528,132.58999633789062,135.33999633789062,2794200.0,-0.00889809389597529,1.632484317331182,-0.7636340937307098,24.464833588035603,48.48385474113471,2.5510368948418147,3.210169889695692,-4.962353062355049,-13.023928720689781,32.71920075254589,3.080001831054659,1.6052793366795868,-3.0159988403320312,-7.83923844237691,1.8072407617128476,-5.427618641354485,-0.6043790393095776,5.517717002697282,28.084199734072378,-14.892470768990286,2.411619801022445,7,2.6099929809570312,1.4399948120117188,-8.685001373291016,-13.580001831054688,4.709991455078125,1,-0.007855776021166383,-1.0450337134255472,134.86000061035156,-10.455226468752167,134.13999938964844,-3.4633792333454987,134.25,-0.007855776021166383
9659,2018-07-05,133.71000671386722,134.58999633789062,133.13999938964844,134.58999633789062,2593400.0,0.00037410631743095557,2.2954864663348995,0.5238056312443065,25.773194628809804,43.94910191557818,2.080177802045597,3.1325404630132425,-4.555082364876995,-12.850912734124904,31.38353900309523,1.4499969482421875,0.8428438842574906,-2.846495819091757,-7.845064994178898,2.152073355995384,-5.345780406635328,-0.34721123154818656,4.808941518247849,36.36395162768702,-1.9981703894377674,2.499284587543573,7,2.5599899291991903,1.9249954223632528,-8.317504882812528,-13.630004882812528,5.579986572265568,3,-0.00418826407346784,1.632484317331182,133.66000366210938,-1.0450337134255472,134.86000061035156,-10.455226468752167,134.13999938964844,-0.00418826407346784
9660,2018-07-06,134.22000122070312,134.52000427246094,133.75,134.02999877929688,3895900.0,0.0038141835407075053,-1.0533447265625,-0.2159144110558236,29.215197617399,39.94642626262761,1.0556984019778213,2.7343861600393495,-4.604699269092521,-13.136171268345805,30.215705854545043,0.8099975585937216,0.13733313848854323,-2.3185012817382926,-7.349526057053055,2.7125234935764695,-4.8340136693956595,0.19701110591907423,3.7060518219894902,52.922204992792196,18.481112948381416,2.5155123876573757,7,1.7350006103515625,1.4150009155273438,-8.299999237060547,-13.625000000000014,5.449996948242159,4,0.00022350453750585864,2.2954864663348995,133.71000671386722,1.632484317331182,133.66000366210938,-1.0450337134255472,134.86000061035156,0.00022350453750585864
9661,2018-07-09,134.52000427246094,134.60000610351562,133.21000671386722,134.32000732421878,2750300.0,0.0022351590599714033,6.722205738990221,1.0526019916477785,32.24780571519989,37.19079911915317,0.04388440888897094,2.49703762276107,-4.495500307769021,-13.210126666443301,28.919717416228906,1.389999389648409,-0.5348781539393599,-1.9769981384277457,-7.062697699868693,3.1087014230132013,-4.519847919148219,0.5658516422927278,2.8724430997514787,62.662558025474816,31.175556800757274,2.542849780720473,7,0.32999420166015625,1.5499954223632812,-8.56500244140625,-13.925003051757827,6.6299896240234375,0,0.007731142232395571,-1.0533447265625,134.22000122070312,2.2954864663348995,133.71000671386722,1.632484317331182,133.66000366210938,0.007731142232395571
9662,2018-07-10,135.97000122070312,136.33999633789062,134.63999938964844,134.8800048828125,2635500.0,0.010779043281215817,-1.1655911052365586,5.450064850843836,40.36627817287937,36.43793855963532,-1.686983999111959,1.2605222883476586,-5.549372251496578,-14.437560171699516,27.828584828469438,1.8199920654296875,-1.1045554742661352,-0.6215011596679574,-5.586915197755815,4.3439128784199,-3.1042081787119002,1.8612058593759855,0.9422010480771235,90.13346354166667,55.85329691091645,2.4827070190439295,7,-1.475006103515625,1.0849990844726562,-9.645004272460938,-15.005004882812514,5.2700042724609375,1,0.014267871030296586,6.722205738990221,134.52000427246094,-1.0533447265625,134.22000122070312,2.2954864663348995,133.71000671386722,0.014267871030296586
9663,2018-07-11,135.3699951171875,136.0,134.27999877929688,134.77000427246094,2193600.0,-0.004412782953070016,-1.1772142119037732,0.5504521656354117,40.997022035574446,35.89929502839676,-1.1656653774161327,1.6348241836718387,-4.494017916927078,-13.660928188538719,25.523993439378867,1.720001220703125,-1.7627183555877082,-1.0250068664550724,-5.848124545532869,3.798110812622724,-3.436565705993985,1.38655197308384,1.1099865585037776,69.68743294471068,30.827803780788784,2.4115588395389027,7,-0.904998779296875,1.6850051879882812,-7.989997863769531,-13.349998474121094,5.8700103759765625,2,0.018098635557387333,-1.1655911052365586,135.97000122070312,6.722205738990221,134.52000427246094,-1.0533447265625,134.22000122070312,0.018098635557387333
9664,2018-07-12,137.5,137.61000061035156,136.02000427246094,136.1199951171875,1361800.0,0.015734689810460445,-1.0126706970814903,2.300043233895374,47.656740214469274,35.967842918058736,-2.906881379056358,-0.7577030783517955,-6.157746774277825,-15.61082613681532,23.039078229853747,2.2400054931640625,-2.081413653735382,1.2469978332519531,-3.2427909531469368,5.736786619650843,-0.9978965599474918,3.491892226451398,-4.910003662109375,97.49998266044291,57.39273269179655,2.2448943931994427,7,-2.4000015258789062,-0.44499969482421875,-9.985000610351562,-15.34500122070314,5.0500030517578125,3,0.0063272372159091095,-1.1772142119037732,135.3699951171875,-1.1655911052365586,135.97000122070312,6.722205738990221,134.52000427246094,0.0063272372159091095
9665,2018-07-13,137.33999633789062,138.00999450683594,136.85000610351562,137.30999755859378,1171200.0,-0.0011636629971590873,-1.4421279193035432,0.021738168951770647,43.93624085846856,35.27495756840834,-2.5283499812062757,-0.8358778626586059,-5.628808187369373,-15.257522821572266,20.359866175879816,1.1599884033203125,-2.076382930433425,1.2109947204589844,-2.9918107011312998,5.4138001420492685,-0.8904079903361435,3.3123974312541122,-4.649599914550777,86.04166931576864,48.24161803068493,2.1014027107951367,7,-2.0400009155273438,-0.28499603271484375,-8.924991607666016,-14.609992980957017,4.82000732421875,4,0.014198318044545966,-1.0126706970814903,137.5,-1.1772142119037732,135.3699951171875,-1.1655911052365586,135.97000122070312,0.014198318044545966
9666,2018-07-16,137.1199951171875,137.80000305175778,136.92999267578122,137.52000427246094,1021200.0,-0.0016018729180817814,-1.2307556877089085,-13.33418107834427,52.009803676128215,37.40745738966268,-2.0575565807828298,-0.852547060597999,-5.068349303794037,-14.854556077625816,18.499196343441117,0.8700103759765625,-1.8804401090021656,1.1134941101074105,-2.7998674427882975,5.0268556630031185,-0.8431866663404435,3.0701748865552645,-4.216814770507796,76.13939922028726,35.43040444340702,1.9566807764478535,7,-1.8199996948242188,-0.06499481201171875,-6.719993591308594,-13.484992980957003,5.9199981689453125,0,0.018596872393252806,-1.4421279193035432,137.33999633789062,-1.0126706970814903,137.5,-1.1772142119037732,135.3699951171875,0.018596872393252806
9667,2018-07-17,137.36000061035156,137.61000061035156,136.44999694824222,136.72000122070312,1681900.0,0.0017503318386129507,1.0350952336335517,-1.5999618539004388,60.422426077538255,41.40274544405187,-2.1295929822059065,-1.2869102509991706,-5.030946520352586,-14.89764496477612,16.532057599981652,1.1600036621093466,-1.7725166395450742,1.434999847412115,-2.279586193678597,5.149585888502827,-0.4222931731332267,3.292292867957457,-4.252547697265612,82.57387021423692,35.792070988792986,1.8572930205453533,7,-1.785003662109375,-0.30500030517578125,-6.884998321533203,-13.584995269775376,5.94000244140625,1,0.02759168076071772,-1.2307556877089085,137.1199951171875,-1.4421279193035432,137.33999633789062,-1.0126706970814903,137.5,0.02759168076071772
9668,2018-07-18,137.5,137.8699951171875,136.8699951171875,137.35000610351562,2239300.0,0.001019215121042194,1.2472310804786888,0.23436568676537206,74.58372849207416,46.826138095525685,-1.8635815727199372,-1.5953385797807869,-4.892961204449904,-14.873361612168026,14.702698393608294,1.0,-1.7095129938373361,1.6299995422363338,-1.9478762836929775,5.207875368165645,-0.15893837072832184,3.4189374552009895,-4.19644542316405,74.372009569378,21.01922359511088,1.788937912964652,7,-1.8899993896484375,-0.44499969482421875,-6.409996032714844,-13.724994659423814,5.850006103515625,2,0.027200039950284083,1.0350952336335517,137.36000061035156,-1.2307556877089085,137.1199951171875,-1.4421279193035432,137.33999633789062,0.027200039950284083
9669,2018-07-19,137.05999755859378,137.58000183105472,134.86000061035156,134.86000061035156,1516600.0,-0.0032000177556815723,-1.4727318125386064,14.667243133265703,66.98906240774659,51.02323418334208,-1.0039899899796296,-1.2783725092747602,-4.180802967703329,-14.273958977571226,12.296866137105134,2.7200012207031534,-1.4152175411500707,1.2264968872070483,-2.283151594914841,4.736145369328938,-0.5283273538539106,2.981321128268007,-3.568185384557836,69.84130828626603,11.617678178807054,1.7548242410609511,7,-1.449996948242216,-0.004997253417997172,-3.6849994659424112,-11.719997406005874,6.529998779296847,3,0.03049765072980759,1.2472310804786888,137.5,1.0350952336335517,137.36000061035156,-1.2307556877089085,137.1199951171875,0.03049765072980759
9670,2018-07-20,137.33000183105472,138.22999572753906,134.74000549316406,134.88999938964844,1749100.0,0.0019699713794720797,-1.5474472066292435,1.1090935573141705,68.92048437019228,55.09797625611902,-0.8788700746897291,-1.7051065622900694,-4.210845006181927,-14.35854170537948,10.535572461903733,3.489990234375,-0.8559980749973874,1.5405014038086335,-1.8641940704643218,4.945196878081589,-0.16184633332784415,3.2428491409451112,-3.6574623637067702,74.21213711087874,10.563694945052767,1.7023477371364757,7,-1.0750045776367472,-0.27500152587893467,-3.00750160217288,-10.985000610351591,6.270004272460909,4,0.038010639708028426,-1.4727318125386064,137.05999755859378,1.2472310804786888,137.5,1.0350952336335517,137.36000061035156,0.038010639708028426
9671,2018-07-23,137.69999694824222,137.75,136.82000732421878,136.99000549316406,1492100.0,0.0026942045602145193,1.2962851329966896,0.29097981339270906,67.57419759334681,58.12107841394873,-0.838525908700035,-2.302633504563943,-4.342914235551035,-14.520719092819775,8.273876728998436,0.9299926757812216,-0.28521684340609,1.9799964904785554,-1.1896585573289542,5.149651538286065,0.3951689665748006,3.5648240143823102,-3.7540101052828163,84.81374606505852,18.58149713580285,1.584827523903752,7,-1.4449996948242472,-1.4150009155273722,-2.3574943542480753,-10.649993896484403,6.130004882812472,0,0.03238930147212393,-1.5474472066292435,137.33000183105472,-1.4727318125386064,137.05999755859378,1.2472310804786888,137.5,0.03238930147212393
9672,2018-07-24,137.11000061035156,138.47999572753906,136.41999816894528,138.17999267578122,1687600.0,-0.00428465033381531,1.4670656494129812,-1.5070492155597535,73.09229810746494,61.687220199714346,-0.07801938159980182,-1.7653433783532648,-3.5153303080033993,-13.699796300412402,7.435150188907066,2.0599975585937784,0.2263277308910574,1.3660003662109261,-1.8397300261563032,4.5717307585781555,-0.23686482997268854,2.968865562394541,-2.906973234317377,63.36901886546119,-7.371089388849519,1.6028651961836218,7,-0.5,-0.8400039672851562,-1.6525001525878906,-10.05999755859375,9.240005493164062,1,0.04324989168830573,1.2962851329966896,137.69999694824222,-1.5474472066292435,137.33000183105472,-1.4727318125386064,137.05999755859378,0.04324989168830573
9673,2018-07-25,139.14999389648438,139.33000183105472,137.1199951171875,137.49000549316406,1486100.0,0.014878515622869903,1.1881208312245195,-1.551402535544727,78.75255455497106,65.14231068199231,-1.7046993699473774,-3.673941227754568,-5.267855662813702,-15.49162246237367,6.9446960040355945,2.2200012207031534,0.7499461773097096,3.202993774414068,-0.32623016136699334,6.73221771019513,1.4383818065235516,4.967605742304585,-4.604809052329813,96.07825537714777,20.122727743478777,1.764611967890525,7,-2.114990234375,-2.8799972534179688,-3.692493438720703,-12.099990844726562,6.3400115966796875,2,0.02982399811214287,1.4670656494129812,137.11000061035156,1.2962851329966896,137.69999694824222,-1.5474472066292435,137.33000183105472,0.02982399811214287
9674,2018-07-26,139.24000549316406,140.38999938964844,138.99000549316406,139.80000305175778,1392300.0,0.0006468674137827257,-1.641504001842575,-0.3373502835764474,77.76543724586334,68.90111028059172,-1.7007911585899933,-3.4551593250122323,-5.075999189094716,-15.363316489384545,7.39835405012754,1.399993896484375,1.0876808699502476,2.9845054626464957,-0.5644485861477904,6.533459511440782,1.210028438249367,4.758982487043625,-4.216338950319482,79.64610373827232,0.7449179818304259,1.7744770243971426,7,-1.6750030517578125,-2.7500076293945312,-3.7825050354003906,-12.19000244140625,7.5099945068359375,3,0.02951738328215847,1.1881208312245195,139.14999389648438,1.4670656494129812,137.11000061035156,1.2962851329966896,137.69999694824222,0.02951738328215847
9675,2018-07-27,137.41000366210938,139.64999389648438,136.83999633789062,139.44000244140622,1444600.0,-0.013142787696489466,1.2938927018846302,3.625013623978335,63.67073422479888,70.19676923044402,0.15666001401567087,-1.4506554283337891,-3.0102087324122238,-13.319430269766556,7.464848346342172,2.80999755859375,1.44073891637089,0.9965034484863224,-2.4565858654585213,4.449592762431166,-0.7300412084861136,2.7230481054587585,-1.7423771776483363,24.937158406937325,-53.704054431275495,1.726544656972425,7,0.154998779296875,-0.9200057983398438,-1.9525032043457031,-10.360000610351562,8.399993896484375,4,0.04497483815645498,-1.641504001842575,139.24000549316406,1.1881208312245195,139.14999389648438,1.4670656494129812,137.11000061035156,0.04497483815645498
9676,2018-07-30,134.28999328613278,137.33999633789062,133.39999389648438,136.75,2295500.0,-0.022705845956082493,1.1648368692648532,1.2118266961319633,43.13724268010357,68.27619329739572,3.1659519839565746,1.7720207015302378,0.31516427094513233,-9.997834318992886,7.729810457243095,4.010009765625,1.464047604328698,-2.1310066223144872,-5.563897788784033,1.3018845441550582,-3.847452205549274,-0.4145610390797003,6.100006103515653,12.732456226519304,-61.79249197287572,1.7164455832347787,7,2.605003356933622,2.200004577636747,1.585006713867216,-7.239990234374972,11.850006103515653,0,0.06932767356347935,1.2938927018846302,137.41000366210938,-1.641504001842575,139.24000549316406,1.1881208312245195,139.14999389648438,0.06932767356347935
9677,2018-07-31,134.99000549316406,135.46000671386722,133.74000549316406,135.14999389648438,2643800.0,0.0052126907590184235,3.4101801678434103,0.06503575881254615,48.46033903083527,65.37359446836919,2.3405339067044793,1.1407335165138761,-0.1967760475320688,-10.518565383057592,8.416018599482648,1.7200012207031534,1.576711540850681,-1.4374946594238338,-4.858411880482862,1.9834225616351944,-3.147953269953348,0.2729639511056803,5.260193786621102,22.746929143827618,-50.225758143171234,1.7104586105295079,7,1.9049911499023438,1.4999923706054688,0.8974952697753906,-7.94000244140625,12.289993286132812,1,0.06548630252732512,1.1648368692648532,134.28999328613278,1.2938927018846302,137.41000366210938,-1.641504001842575,139.24000549316406,0.06548630252732512
9678,2018-08-01,132.61000061035156,133.07000732421878,129.21000671386722,130.21000671386722,4005500.0,-0.01763097107906275,1.3252964426877072,-15.001049117787138,30.579892643446158,61.3281311612247,4.418610288523126,3.6238375098129154,2.3497793846792376,-8.001157483958963,9.503633798565748,5.779998779296847,1.5029023793715055,-3.7649993896484375,-7.390837807916171,-0.13916097138070427,-5.577918598782304,-1.9520801805145709,7.5031945617676,30.411414346000598,-37.828735390483715,1.8129192091338595,8,2.19000244140625,2.19000244140625,3.7875022888183594,-5.55999755859375,14.1199951171875,2,0.10361213656529844,3.4101801678434103,134.99000549316406,1.1648368692648532,134.28999328613278,1.2938927018846302,137.41000366210938,0.10361213656529844
9679,2018-08-02,133.14999389648438,133.50999450683594,130.42999267578122,131.49000549316406,2427200.0,0.004072040446779557,1.5882481166853901,0.6916635937082848,33.847370130022995,57.43111846787255,3.649432655767754,3.204009552592936,2.000874496879021,-8.378455434563577,10.576419436579837,3.080001831054716,1.2975055533125044,-3.197005462646473,-6.916927350702508,0.5229164254095622,-5.056966406674491,-1.3370445186184554,6.527073737304704,37.739387163016225,-27.082053428715717,1.8599609440280207,8,1.6500091552734375,1.6500091552734375,3.1050071716308594,-6.0999908447265625,13.870010375976562,3,0.09267752281140362,1.3252964426877072,132.61000061035156,3.4101801678434103,134.99000549316406,1.1648368692648532,134.28999328613278,0.09267752281140362
9680,2018-08-03,134.25,134.39999389648438,133.0,133.75,2270500.0,0.008261405587226767,2.5000381475547417,0.3012069234941033,39.639034192817746,54.32721142336932,2.3094454829521283,2.220196757520881,1.0770857626081352,-9.30548261446667,11.55969344687921,1.399993896484375,0.9521538476267892,-2.098499298095703,-5.814832516056498,1.6178339198650917,-3.9566659070761148,-0.2403326891152915,5.008385196992208,61.99261646337215,-1.3394624778721749,1.8581666089804012,8,0.5500030517578125,0.5500030517578125,1.1424980163574219,-7.1999969482421875,12.75,4,0.09310986964618251,1.5882481166853901,133.14999389648438,1.3252964426877072,132.61000061035156,3.4101801678434103,134.99000549316406,0.09310986964618251
9681,2018-08-06,135.55999755859378,135.6300048828125,133.97999572753906,134.27999877929688,1592300.0,0.009757896153398615,1.3239345812469108,2.559997558593807,43.96782978914902,51.09115938800088,0.7419943819398327,1.0457225017457006,-0.06717554649614499,-10.412529924884552,12.587869213920117,1.6500091552734375,0.7522715320838245,-0.8405014038085596,-4.477363597355179,2.79636078973806,-2.6589325005818694,0.9779296929647501,3.296452499073439,98.90954292545814,36.44120857250409,1.818431096773313,8,-0.7599945068359659,-0.7599945068359659,-0.1749992370605753,-8.509994506835966,11.570007324218722,0,0.07561227636913737,2.5000381475547417,134.25,1.5882481166853901,133.14999389648438,1.3252964426877072,132.61000061035156,0.07561227636913737
9682,2018-08-07,137.91000366210938,138.22999572753906,135.05999755859378,135.5,1942000.0,0.01733554253348113,1.0786956434731958,1.8828171566172722,51.19673909751529,48.02940211495025,-1.6568307639268482,-1.213719471935434,-2.232971077364141,-12.549927812850996,12.608150921588612,3.169998168945284,0.5532127366773807,1.4125045776367244,-2.279085782249666,5.104094937523115,-0.4332906023064709,3.2582997575799197,0.5605886618058378,96.45241180510679,34.02376477202601,1.8457951799431966,8,-3.1100006103515625,-3.1100006103515625,-2.2000045776367188,-10.860000610351562,9.009994506835938,1,0.059676568116865614,1.3239345812469108,135.55999755859378,2.5000381475547417,134.25,1.5882481166853901,133.14999389648438,0.059676568116865614
9683,2018-08-08,137.82000732421878,138.42999267578122,137.00999450683594,138.25,1351100.0,-0.0006525729497556254,2.5950320636639432,-0.17841992630204845,52.26462586023772,45.19597862765851,-1.983968466073577,-0.9810628489097439,-1.9328005666327783,-12.256545809133883,12.781075904597621,1.419998168945284,0.33351878857305906,1.2000076293945483,-2.4966443960540516,4.896659654843148,-0.6483183833297517,3.0483336421188483,-8.610000610351562,92.37518310546946,29.608393924686723,1.8483260127243033,8,-3.390007019042997,-3.020004272460966,-2.120010375976591,-10.770004272460966,9.639999389648409,2,0.0686401897572364,1.0786956434731958,137.91000366210938,1.3239345812469108,135.55999755859378,2.5000381475547417,134.25,0.0686401897572364
9684,2018-08-09,138.3699951171875,139.13999938964844,138.0,138.28999328613278,2729800.0,0.003990623739228871,-2.454604304903706,-0.1860539389638825,53.048043683393686,44.015679678613495,-2.9841620601835643,-1.5415679061187006,-2.2844568827031253,-12.555093009192376,12.30627006144922,1.319992065429659,0.12189293078813535,1.706495666503912,-2.05368660239688,5.466677935404704,-0.17359546794648395,3.586586800954308,-8.975588684081998,87.45921255694088,25.060358922721335,1.8800911344503894,8,-4.1949920654296875,-3.5699920654296875,-2.68499755859375,-11.319992065429688,8.669998168945312,3,0.06041772714721394,2.5950320636639432,137.82000732421878,1.0786956434731958,137.91000366210938,1.3239345812469108,135.55999755859378,0.06041772714721394
9685,2018-08-10,139.28999328613278,139.97999572753906,137.77000427246094,137.77000427246094,2118400.0,0.006648827068080232,-1.9079045114140583,18.999427808499476,54.514465942863914,45.27981559669797,-4.033617033068481,-2.432713234472658,-2.971678798686469,-13.232992594233195,11.760552922482189,2.209991455078125,-0.3643100176149403,2.5289939880370866,-1.4022789604133266,6.4602669364875,0.5633575138118943,4.494630462262279,-9.505763134765573,88.49995930989536,27.74110437999984,1.965636474225205,8,-4.694992065429659,-4.489990234374972,-3.3374938964843466,-12.239990234374972,8.270004272460966,4,0.05549580988527292,-2.454604304903706,138.3699951171875,2.5950320636639432,137.82000732421878,1.0786956434731958,137.91000366210938,0.05549580988527292
9686,2018-08-13,139.66999816894528,141.3000030517578,139.41999816894528,139.82000732421878,1721300.0,0.0027281563725247704,-4.784548933073128,-0.098690947055674,57.35630450186255,46.268256204589896,-3.989780483744312,-2.7530324832183055,-3.1970568872261254,-13.379005118351841,11.347616546456498,2.0100097656250284,-0.8552919798331686,2.7814987182617017,-1.3586532972938699,6.921650733817273,0.7114227104839301,4.851574726039473,-9.274022083007765,73.87814987345429,12.893879678643685,2.070076007777785,8,-4.414993286132784,-4.414993286132784,-3.874996185302706,-12.619995117187472,7.300003051757841,0,0.05248086151034603,-1.9079045114140583,139.28999328613278,-2.454604304903706,138.3699951171875,2.5950320636639432,137.82000732421878,0.05248086151034603
9687,2018-08-14,141.14999389648438,141.44000244140625,139.41999816894528,139.8800048828125,3567200.0,0.01059637536293856,1.18378119793474,-8.466076696161984,55.93823281033102,49.08584955646599,-5.033407283963015,-4.147160152082279,-4.551041849103683,-14.56261260922399,11.200043368687354,2.020004272460966,-1.061981590282329,4.071994781494141,-0.4849870912195513,8.628976654207833,1.7935038451373089,6.350485717850972,-9.881695653281241,93.45354344269353,35.38377733157594,2.2784909363568424,8,-5.214996337890625,-5.824989318847656,-5.689994812011719,-14.099990844726562,7.730010986328125,1,0.042366356676669215,-4.784548933073128,139.66999816894528,-1.9079045114140583,139.28999328613278,-2.454604304903706,138.3699951171875,0.042366356676669215
9688,2018-08-15,141.24000549316406,141.72000122070312,139.44000244140622,140.05999755859378,2079300.0,0.0006377017397938278,1.130840588390509,0.9291481436981633,55.93823281033102,51.54038985427799,-4.213622745638503,-4.15567734695415,-4.50559607880939,-14.289792959327372,10.966148329518107,2.2799987792969034,-0.7345268432938212,3.975006103515625,-0.9472041036065377,8.897216310637788,1.5139009999545578,6.436111207076692,-8.954536830140626,87.84820004094766,31.1648361601966,2.461105103561076,8,-3.8800048828125,-5.775001525878906,-5.465007781982422,-14.19000244140625,9.439987182617188,2,0.040215183056306,1.18378119793474,141.14999389648438,-4.784548933073128,139.66999816894528,-1.9079045114140583,139.28999328613278,0.040215183056306
9689,2018-08-16,141.24000549316406,141.85000610351562,139.13999938964844,141.85000610351562,1758100.0,0.0,7.885259023938765,-0.5169461937336062,62.7581460551369,54.10918006120234,-3.2915099524597053,-4.033252098773801,-4.432788814843747,-14.000878530810695,11.748591561082446,2.7100067138671875,-0.5055999753580522,3.766005706787098,-1.4648491642804515,8.996860577854648,1.1505782712533232,6.381433142320873,-7.82239292321907,85.04901135806901,23.344094013242852,2.6154274355337717,8,-3.3250045776367188,-5.709999084472656,-5.480007171630859,-14.19000244140625,7.8300018310546875,3,0.04403852293112642,1.130840588390509,141.24000549316406,1.18378119793474,141.14999389648438,-4.784548933073128,139.66999816894528,0.04403852293112642
9690,2018-08-17,142.5500030517578,142.9499969482422,140.99000549316406,141.1699981689453,1891400.0,0.009274975273610764,-1.2528763855759786,-2.26230082297321,81.28788684462423,58.25585306736626,-3.6881900497231186,-5.198667285407055,-5.60425391751906,-14.982670178042369,12.411867885596493,1.959991455078125,0.2653764681797952,4.8150032043457145,-0.8854382530213343,10.515444661712763,1.96478247566219,7.665223933029239,-7.951855387112943,89.50146580587284,20.70951087364577,2.85022072868353,8,-3.5450057983398438,-6.470001220703125,-6.472503662109375,-15.5,6.339996337890625,4,0.031497650917234665,7.885259023938765,141.24000549316406,1.130840588390509,141.24000549316406,1.18378119793474,141.14999389648438,0.031497650917234665
9691,2018-08-20,142.16000366210938,142.8699951171875,142.10000610351562,142.82000732421875,1524300.0,-0.002735877806378073,1.0263422077661326,-0.47826183104820874,77.81225177831796,61.21313225412211,-2.5295320654951183,-4.698286979143063,-5.102220996773042,-14.25541711886072,13.110988486869005,0.769989013671875,1.0177981723749099,4.202003479003906,-1.8318703121308317,10.235877270138644,1.1850665834365373,7.218940374571275,-6.225560112088942,79.2652547939061,4.456871938252348,3.0169368955673757,8,-2.1800079345703125,-6.0800018310546875,-5.982505798339844,-15.110000610351562,7.459991455078125,0,0.03798532468611393,-1.2528763855759786,142.5500030517578,7.885259023938765,141.24000549316406,1.130840588390509,141.24000549316406,0.03798532468611393
9692,2018-08-21,143.0399932861328,143.49000549316406,142.6300048828125,142.85000610351562,2288000.0,0.006190135068616209,-1.7302056337345897,-0.28785777037961807,95.78580863656725,66.04881922926982,-2.9114796517571335,-5.387455463022917,-5.816699347136364,-14.81707562604754,13.581213903709886,1.3300018310546875,1.6989651575373728,4.785493469238276,-1.6428249058066626,11.213811844283214,1.5713342817157923,7.999652656760759,-5.983061192396889,89.65490630765885,8.849298730323383,3.214159187522472,8,-2.4099884033203125,-6.6899871826171875,-6.862495422363281,-12.139991760253906,6.8700103759765625,1,0.027474888975343115,1.0263422077661326,142.16000366210938,-1.2528763855759786,142.5500030517578,7.885259023938765,141.24000549316406,0.027474888975343115
9693,2018-08-22,143.3000030517578,143.6199951171875,142.32000732421875,142.72999572753906,1355200.0,0.0018177417353821834,1.1487553280032283,3.0002409445024494,95.67960665013997,70.7856595589083,-2.5841562768036397,-5.608148398915716,-6.073046006477114,-14.751136478719758,13.631012584256103,1.29998779296875,2.2870901681160944,4.838002777099604,-1.9687992515055726,11.64480480570478,1.4346017627970014,8.241403791402206,-5.085117746124837,92.85731315629035,6.331309018011311,3.40340101430259,8,-2.6050033569335938,-6.885002136230469,-6.985004425048828,-12.25,7.3600006103515625,2,0.03893930015506886,-1.7302056337345897,143.0399932861328,1.0263422077661326,142.16000366210938,-1.2528763855759786,142.5500030517578,0.03893930015506886
9694,2018-08-23,143.35000610351562,143.92999267578125,142.82000732421875,143.1300048828125,1388300.0,0.00034893964196047733,-1.64283378746594,0.38596209444265983,95.22866954247915,75.30945995886556,-2.071272272551255,-5.622733425647425,-6.152256608306061,-14.483406410421878,13.275604974756286,1.1099853515625,2.61235832835996,4.682505798339832,-2.4629356550923944,11.82794725177206,1.109785071623719,8.255226525055946,-4.05409883557175,80.2724795640327,-8.970311993933649,3.5727207267161134,8,-1.8150100708007812,-6.780006408691406,-7.017505645751953,-11.605003356933594,7.3899993896484375,3,0.051133493269421404,1.1487553280032283,143.3000030517578,-1.7302056337345897,143.0399932861328,1.0263422077661326,142.16000366210938,0.051133493269421404
9695,2018-08-24,143.58999633789062,144.0399932861328,142.86000061035156,143.86000061035156,1087500.0,0.001674155731822502,2.746070191585729,-1.2272853377722293,94.66077587377481,79.45440122241138,-1.8295599007967667,-5.666520650827636,-6.402504516876945,-14.4438342672957,14.09620382638245,1.17999267578125,2.9676221346494174,4.613496398925776,-2.8312104927936446,12.058203290645196,0.8911429530660655,8.335849844785486,-3.3672719883792865,76.8041277656738,-10.752568127185384,3.722353445859707,8,-2.0,-6.964996337890625,-7.257495880126953,-10.40499496459961,8.180007934570312,4,0.038164295049028185,-1.64283378746594,143.35000610351562,1.1487553280032283,143.3000030517578,-1.7302056337345897,143.0399932861328,0.038164295049028185
9696,2018-08-27,143.60000610351562,144.3300018310547,143.1999969482422,144.3300018310547,1398600.0,6.971074504003028e-05,2.0959219079868734,2.703645097485165,92.78201250992433,83.54815452236619,-1.367253815684279,-5.210426777938665,-6.414807653092964,-14.183999338757957,14.42324636336002,1.1300048828125,3.3050135344619775,4.158005523681652,-3.2168027493770524,11.532813796740356,0.4706013871522998,7.845409660211004,-2.6138279666799917,63.681705345145645,-21.80997392399749,3.6874041365293557,8,-1.8650054931640625,-6.8300018310546875,-6.94500732421875,-10.41500473022461,7.989990234375,0,0.036838391791707004,2.746070191585729,143.58999633789062,-1.64283378746594,143.35000610351562,1.1487553280032283,143.3000030517578,0.036838391791707004
9697,2018-08-28,143.8300018310547,144.27999877929688,143.27999877929688,143.75999450683594,3101000.0,0.0016016414886030894,1.061853075350008,-0.09590100541376644,94.25626251435426,87.80571337836878,-1.3154446807940587,-5.000577704049363,-6.625773411841237,-14.079238522097853,14.767962685416236,1.0,3.5812865133283083,3.9460014343261776,-3.3646836660064707,11.256686534658826,0.2906588841598534,7.601343984492502,-2.175058955375249,75.12431012624596,-9.104355295457708,3.6553425501663184,8,-2.095001220703125,-7.05999755859375,-7.560005187988281,-10.430000305175781,6.3899993896484375,1,0.04025581041800885,2.0959219079868734,143.60000610351562,2.746070191585729,143.58999633789062,-1.64283378746594,143.35000610351562,0.04025581041800885
9698,2018-08-29,146.35000610351562,146.67999267578125,143.8699951171875,144.4499969482422,2282800.0,0.017520713622884987,1.1953257714384489,27.140148212728857,95.54795713608874,91.44902572069675,-3.3909633777549004,-6.786377485137422,-9.084499919410149,-16.258249811662893,14.033490412602834,2.8499908447265625,3.865950885115012,5.779005432128912,-1.2296782551183867,12.78768911937621,2.2746635885052626,9.283347275752561,-4.160051436761137,91.45109262831662,7.315838075113376,3.50434184362365,8,-2.5150070190429688,-8.405006408691406,-9.91000747680664,-12.950004577636719,4.6399993896484375,2,0.02432522999743303,1.061853075350008,143.8300018310547,2.0959219079868734,143.60000610351562,2.746070191585729,143.58999633789062,0.02432522999743303
9699,2018-08-30,145.49000549316406,146.7899932861328,144.92999267578125,146.0,1503200.0,-0.0058763278065275815,-1.2821811373742102,-0.2684168681084814,85.63220406760165,91.9317276343609,-2.0838391948676076,-5.222240004236028,-8.145838282332505,-15.082266980012605,13.483705581434169,1.8600006103515625,4.086312084462804,4.302004241943365,-2.1025877941323188,10.706596278019049,1.0997082239055374,7.504300259981193,-2.4020432246042276,66.92136855674106,-15.973499246083392,3.2022960180378384,8,-1.0450057983398438,-7.4900054931640625,-8.837505340576172,-12.090003967285156,3.80999755859375,3,0.035535074395115274,1.1953257714384489,146.35000610351562,1.061853075350008,143.8300018310547,2.0959219079868734,143.60000610351562,0.035535074395115274
9700,2018-08-31,146.75,146.9600067138672,145.00999450683594,145.1699981689453,1432700.0,0.008660350946891215,-1.0526345377010737,-3.0980761750890107,86.9519857924455,92.94725363593062,-3.000998027954296,-5.794855446057795,-9.324449055962077,-16.01047535672609,13.348337492348412,1.95001220703125,4.3596518745973185,4.936998748779303,-1.042382748458408,10.916380246017013,1.947308000160433,7.926689497398172,-2.9216315279255696,94.41472956301538,9.95054909337837,2.989690748618862,8,-2.1099929809570312,-8.664993286132812,-9.72249984741211,-13.349998474121094,3.3899993896484375,4,0.027189134536041326,-1.2821811373742102,145.49000549316406,1.1953257714384489,146.35000610351562,1.061853075350008,143.8300018310547,0.027189134536041326
9701,2018-09-04,145.80999755859375,146.13999938964844,144.19000244140625,144.35000610351562,3445900.0,-0.006405468084540011,-1.1910093095821832,0.9240441538624973,75.77433217542189,90.72375625135892,-1.6637573251488504,-4.266311893956981,-8.340676871633491,-14.73567501249559,13.561019860947315,2.55999755859375,4.527387594985896,3.4844963073730355,-1.972504294969042,8.941496909715113,0.7559960062019968,6.212996608544074,1.1500091552734375,68.74981859495051,-13.975096014825198,2.7285003011710454,9,-1.1699905395507812,-7.7249908447265625,-8.78249740600586,-12.409996032714844,-4.029998779296875,1,0.040875158176119974,-1.0526345377010737,146.75,-1.2821811373742102,145.49000549316406,1.1953257714384489,146.35000610351562,0.040875158176119974
9702,2018-09-05,146.13999938964844,146.3000030517578,144.44000244140625,145.52000427246094,1966900.0,0.002263231853646186,2.9574378287124214,0.4246566752367216,76.40083265644371,88.58167025205933,-1.6849720119184326,-4.161491416023466,-8.54286686194186,-14.725720645520113,14.85230946214022,1.8600006103515625,4.348583174813683,3.402998352050787,-1.890825250306932,8.696821954408506,0.7560865508719132,6.049910153229661,0.82000732421875,73.46264573570296,-8.258363687868965,2.6469118011788604,9,-1.2499923706054688,-8.05499267578125,-9.447502136230469,-11.904998779296875,-7.960006713867216,2,0.03729298597922548,-1.1910093095821832,145.80999755859375,-1.0526345377010737,146.75,-1.2821811373742102,145.49000549316406,0.03729298597922548
9703,2018-09-06,147.27999877929688,147.33999633789062,145.00999450683594,145.77999877929688,1647700.0,0.00780073487347499,1.8765541406073394,2.4193738924985233,78.982698404563,86.77656234784642,-2.459701654696147,-4.802669089088056,-9.489525641091262,-15.541869729814323,16.433077475817814,2.3300018310546875,4.307590249206271,4.069998168945318,-1.062029828031939,9.202026165922575,1.5039841704567039,6.6360121674339325,-3.089996337890625,98.09531190962905,16.101476972588102,2.566013998488622,9,-2.1800003051757812,-9.004997253417969,-10.587501525878906,-13.019996643066406,-6.55999755859375,3,0.019961993928394373,2.9574378287124214,146.13999938964844,-1.1910093095821832,145.80999755859375,-1.0526345377010737,146.75,0.019961993928394373
9704,2018-09-07,146.72999572753906,147.72999572753906,146.24000549316406,146.44000244140625,1837300.0,-0.0037344042389761967,-3.3188925009398704,0.193328857421875,71.63556465396049,84.21820554564484,-1.5419822656979818,-3.7884802293826283,-8.683466551344907,-14.683574558883265,18.154084698041437,1.489990234375,3.997473333082951,3.101995086669916,-1.7228171193131914,7.926807292653024,0.6895889836783624,5.51440118966147,-2.4769934082031284,71.75135885377829,-8.908934822339205,2.4124061029915556,9,-1.2649993896484375,-7.650001525878906,-11.92999267578125,-12.399993896484375,-6.4799957275390625,4,0.029032985004207035,1.8765541406073394,147.27999877929688,2.9574378287124214,146.13999938964844,-1.1910093095821832,145.80999755859375,0.029032985004207035
9705,2018-09-10,147.02000427246094,147.57000732421875,146.42999267578125,147.42999267578125,1066700.0,0.0019764775667301393,2.304305521770859,-1.4137858458300447,75.41837915486214,82.28891295063792,-1.446379589215951,-3.65718877773773,-8.746810323610987,-14.671971123178736,19.65754236983862,1.1400146484375,3.6960110201114844,3.0055030822753963,-1.5890953079127712,7.600101472463564,0.7082038871813268,5.302802277369466,-2.6279222167968896,79.94370616861424,-0.8561595471403649,2.2972991950940824,9,-1.5150070190429688,-6.655006408691406,-12.220001220703125,-12.69000244140625,-3.7400054931640625,0,0.015508085383207693,-3.3188925009398704,146.72999572753906,1.8765541406073394,147.27999877929688,2.9574378287124214,146.13999938964844,0.015508085383207693
9706,2018-09-11,147.0,147.4499969482422,146.44000244140625,147.17999267578125,946000.0,-0.00013606496993334716,1.8055355402026025,0.4390189437641892,72.75858742644674,79.90028238531487,-0.9983547169498479,-3.2252426240038687,-8.49215420229558,-14.333677411915346,20.777310099480918,1.0099945068359375,3.461344801509199,2.6189987182617074,-1.6760691641378571,6.914066600661272,0.47146477706192513,4.76653265946149,-2.4744013974609516,77.81163473445478,-1.790957463574415,2.147533941199784,9,-1.2000045776367188,-6.1450042724609375,-12.199996948242188,-12.669998168945312,-3.339996337890625,1,0.02136054006563559,2.304305521770859,147.02000427246094,-3.3188925009398704,146.72999572753906,1.8765541406073394,147.27999877929688,0.02136054006563559
9707,2018-09-12,147.1300048828125,147.42999267578125,146.47999572753906,146.99000549316406,1484600.0,0.0008843869579082675,1.5676461490875349,-0.7778060359443879,72.34534269867977,77.32221411449164,-0.6828339243900245,-3.04013884364781,-8.404369897897084,-14.126875382816195,21.909076387162596,0.9499969482421875,3.287312459816235,2.450003051757818,-1.7290354689604328,6.629041572476069,0.3604837913987069,4.5395223121169295,-2.4762303952734612,77.94152296110133,0.01492089560068166,2.0895192603591224,9,-1.1700057983398438,-5.735008239746094,-12.330001831054688,-12.800003051757812,-4.2100067138671875,2,-0.03636244087517604,1.8055355402026025,147.0,2.304305521770859,147.02000427246094,-3.3188925009398704,146.72999572753906,-0.03636244087517604
9708,2018-09-13,146.9199981689453,147.4199981689453,146.5,146.99000549316406,1058200.0,-0.001427354767196909,-1.0219658606928468,-0.5000544959128065,70.44662848193857,75.63492793830686,-0.4285361841143356,-2.5115515889287963,-7.9358385449955335,-13.582015098319573,23.001920513704743,0.9199981689453125,3.266448068829021,1.9559967041015511,-2.0050402945707617,5.917033702773864,-0.02452179523459108,3.9365152034376933,-2.1431748318062773,45.637391446829426,-30.670896837821104,1.98051849933615,9,-0.9599990844726562,-4.5500030517578125,-12.1199951171875,-11.939994812011719,-3.5099945068359375,3,-0.0594881949502466,1.5676461490875349,147.1300048828125,1.8055355402026025,147.0,2.304305521770859,147.02000427246094,-0.0594881949502466
9709,2018-09-14,147.4600067138672,147.94000244140625,146.6199951171875,147.0,1061800.0,0.003675527849523297,-1.1639172034269276,-6.570836965998256,71.42852314914168,73.91009875571754,-0.7372415494980373,-2.700117046583557,-8.207329280825519,-13.768176093169984,24.37888408814311,1.32000732421875,3.239993302011385,2.1850051879882812,-1.5129058138963956,5.882916189872958,0.33604968704594285,4.03396068893062,-2.5650564811121512,68.2124090541633,-7.701317364277017,1.848955500942332,9,-1.3950042724609375,-4.605003356933594,-12.84500503540039,-12.360008239746094,-3.470001220703125,4,-0.045707345627906015,-1.0219658606928468,146.9199981689453,1.5676461490875349,147.1300048828125,1.8055355402026025,147.0,-0.045707345627906015
9710,2018-09-17,147.0399932861328,148.3000030517578,146.86000061035156,147.67999267578125,1173300.0,-0.0028483209589795777,-1.8800488288700694,-1.3912827146979798,68.22017802907237,73.07074829501204,-0.3037043835608131,-2.0305868658060717,-7.534583543856684,-12.999232615400388,25.47897310084374,1.44000244140625,2.896664227687438,1.5404922485351449,-2.0027940957740498,5.0837785928443395,-0.23115092361945244,3.312135420689742,-1.9623399208587102,32.25756171193713,-43.33612591369774,1.7716431721546004,9,-0.6699905395507812,-4.0049896240234375,-12.552490234375,-11.939994812011719,-4.5999908447265625,0,-0.04617786722092543,-1.1639172034269276,147.4600067138672,-1.0219658606928468,146.9199981689453,1.5676461490875349,147.1300048828125,-0.04617786722092543
9711,2018-09-18,147.55999755859375,148.11000061035156,147.0399932861328,147.27000427246094,1127600.0,0.003536481883871012,-1.8532948141517303,-0.4531149417066018,69.16738935090149,72.26703237217403,-0.613926617258528,-2.2401479439716923,-7.800273693986952,-13.195515345233503,26.638512290752303,1.07000732421875,2.7368599068607296,1.790496826171875,-1.4949119859273594,5.075905638271109,0.147792420122272,3.433201232221478,-2.2245562184009486,59.34052114423689,-15.63868539507287,1.6427044060496134,9,-0.904998779296875,-3.839996337890625,-12.862495422363281,-12.194992065429688,-9.910003662109375,1,-0.02900514265458265,-1.8800488288700694,147.0399932861328,-1.1639172034269276,147.4600067138672,-1.0219658606928468,146.9199981689453,-0.02900514265458265
9712,2018-09-19,146.97000122070312,147.9600067138672,146.55999755859375,147.6999969482422,1206000.0,-0.003998348791354189,1.23998730484247,-2.5172849250197316,53.97430279507966,69.4883217488981,0.11866595768944421,-1.413078374973452,-7.004320523681315,-12.300942603741817,27.45555205457669,1.4000091552734375,2.409828397022892,1.00400009155274,-2.0564374400213694,4.0644376231268495,-0.5262186742343147,2.534218857339795,-1.3973949435851125,26.111134658585172,-44.85187008618915,1.5302187657870534,9,0.3000030517578125,-3.25,-11.714996337890625,-11.604995727539062,-6.4799957275390625,2,-0.022521586249585446,-1.8532948141517303,147.55999755859375,-1.8800488288700694,147.0399932861328,-1.1639172034269276,147.4600067138672,-0.022521586249585446
9713,2018-09-20,148.8800048828125,149.08999633789062,147.3699951171875,147.60000610351562,1068000.0,0.012995874302546673,1.0235526433892828,-1.7534332476327836,69.15242665048267,69.21241752628946,-1.7215480478565155,-3.0394418583144898,-8.662583610796219,-13.863430369719111,28.67632627024821,2.1199951171875,2.3477248048639865,2.6350036621093693,-0.4194795333244201,5.689486857543159,1.1077620643924604,4.162245259826278,-3.089206863723291,91.69993848232272,19.39019138790036,1.5272415977169,9,-1.1200103759765625,-4.765007019042969,-13.250003814697266,-13.514999389648438,-12.529998779296875,3,-0.04003228451368246,1.23998730484247,146.97000122070312,-1.8532948141517303,147.55999755859375,-1.8800488288700694,147.0399932861328,-0.04003228451368246
9714,2018-09-21,150.67999267578125,151.00999450683594,148.7899932861328,149.67999267578125,4234300.0,0.012090191657271765,1.6746943652909274,0.7812507450587702,70.92637791564968,68.71330627748806,-3.2433812016838317,-4.492459858308337,-10.25339139738719,-15.31340374190762,30.101230577780957,2.220001220703125,2.3011778739229385,4.068492126464832,0.7307151045300202,7.406269148399645,2.3996036154974263,5.7373806374322385,-4.559274824811894,92.5842234299724,22.117584936266056,1.668888510967404,9,-1.9549942016601562,-5.6049957275390625,-14.26749038696289,-15.214988708496094,-15.379989624023466,4,-0.04824787209350834,1.0235526433892828,148.8800048828125,1.23998730484247,146.97000122070312,-1.8532948141517303,147.55999755859375,-0.04824787209350834
9715,2018-09-24,149.07000732421875,150.11000061035156,148.7100067138672,149.58999633789062,1320700.0,-0.010684798445847465,-1.258072455207718,-0.519989013671875,66.2027866171996,67.9848839653495,-1.466209788095938,-2.5833240861001627,-8.443463185869405,-13.41126535743743,31.530757723775842,1.9699859619140625,2.064384362001846,2.184506225585949,-1.0053405029809426,5.37435295415284,0.5895828613025174,3.7794295898693804,-2.362576274545404,56.404752515987454,-13.68919923349992,1.594923364283439,9,-0.32501220703125,-3.07000732421875,-12.347503662109375,-13.540000915527344,-11.810012817382812,0,-0.034077960565239485,1.6746943652909274,150.67999267578125,1.0235526433892828,148.8800048828125,1.23998730484247,146.97000122070312,-0.034077960565239485
9716,2018-09-25,148.88999938964844,150.58999633789062,146.5,149.66000366210938,2763700.0,-0.0012075395835917657,2.1102756456001717,1.4808087329068607,63.87482601037163,67.04371544442637,-1.106245010525754,-2.0940457308572036,-8.054389328633818,-12.953790981314853,32.247027337420306,4.089996337890625,1.9798810225494492,1.7399986267089957,-1.1675655485591108,4.647562801977102,0.2862165390749283,3.193780714343063,2.1199951171875,52.99339912777814,-15.985631758284647,1.4537820876340595,9,-0.13500213623046875,-2.3349990844726562,-11.34749984741211,-12.80999755859375,-4.80999755859375,1,-0.043320551915393635,-1.258072455207718,149.07000732421875,1.6746943652909274,150.67999267578125,1.0235526433892828,148.8800048828125,-0.043320551915393635
9717,2018-09-26,149.6199951171875,150.97999572753906,148.8800048828125,149.0500030517578,1723600.0,0.004902919810138906,-3.615423311031742,-0.7402453282603095,62.31573063665889,66.1402823505064,-1.6158112091738985,-2.496000073185968,-8.570263311094408,-13.435344273864303,33.06473471181084,2.0999908447265625,1.8539985375696517,2.180494689941412,-0.4774999200811578,4.838489299963982,0.851497384930127,3.509491994952697,-3.1199951171875,69.17957688104558,3.7231338795277793,1.328997305011286,9,-0.8649978637695312,-2.9549942016601562,-11.589996337890625,-13.539993286132812,-8.709991455078125,2,-0.08000268420893752,2.1102756456001717,148.88999938964844,-1.258072455207718,149.07000732421875,1.6746943652909274,150.67999267578125,-0.08000268420893752
9718,2018-09-27,149.91000366210938,150.25999450683594,149.3699951171875,149.77999877929688,957100.0,0.0019383007244100359,1.1446115380372834,0.22808191674474634,67.20776808052116,65.67130956510412,-1.6059691237671814,-2.6410349100519284,-8.642878749047412,-13.476054848199965,32.98705262399824,0.8899993896484375,1.7988197670181307,2.2925033569335938,-0.5300058708351685,5.115012584702356,0.8812487430492126,3.703757970817975,-3.410003662109375,75.60992938995219,10.497427992814579,1.4112546138843776,9,-1.1550064086914062,-3.2450027465820312,-11.419998168945312,-13.55999755859375,-9.19000244140625,3,-0.06283768887216878,-3.615423311031742,149.6199951171875,2.1102756456001717,148.88999938964844,-1.258072455207718,149.07000732421875,-0.06283768887216878
9719,2018-09-28,150.66000366210938,151.32000732421875,149.7100067138672,149.82000732421875,1686400.0,0.005003001678863805,-2.0377439972361375,6.461267605633803,68.76283032431914,65.73160426457599,-2.0722311035948735,-3.145103428973073,-9.148103637628736,-13.973058122983105,33.03563434971571,1.6100006103515625,1.7703399951675465,2.7840034484863168,-0.16236990004563268,5.730376797018266,1.310816774220342,4.2571901227522915,-4.070403747558601,86.306998771701,22.117524614844328,1.4731866742659705,9,-1.75,-3.589996337890625,-12.105003356933594,-14.245002746582031,-9.25,4,-0.09498206033956624,1.1446115380372834,149.91000366210938,-3.615423311031742,149.6199951171875,2.1102756456001717,148.88999938964844,-0.09498206033956624
9720,2018-10-01,150.74000549316406,152.47000122070312,150.30999755859375,151.3800048828125,1252300.0,0.000531009087415768,-1.8799755861858503,-0.7619073569482289,69.15981508146078,65.73076267908257,-1.7569540646574922,-3.0681637861279114,-8.986058372881757,-13.817307896449734,33.18831369487438,2.160003662109375,1.7898871518741544,2.6645050048828125,-0.49357379603560503,5.82258380580123,1.0854656044236037,4.243544405342021,-3.96118928222657,71.02185303514376,8.20207208631519,1.5790394004592143,10,-1.2550048828125,-3.0750045776367188,-11.687507629394531,-14.170005798339844,-6.82000732421875,0,-0.10242803422284918,-2.0377439972361375,150.66000366210938,1.1446115380372834,149.91000366210938,-3.615423311031742,149.6199951171875,-0.10242803422284918
9721,2018-10-02,151.77000427246094,152.27999877929688,150.1199951171875,151.11000061035156,1279100.0,0.006832949063038107,1.5714441416893732,-1.0312567055289321,71.76356075950272,67.70734689735181,-2.3769194337685917,-3.824862609158231,-9.768978767190305,-14.608760301742223,33.872269183212836,2.160003662109375,1.7916323154383065,3.396503448486328,0.02121511549967181,6.771791781472984,1.708859281993,5.084147614979656,-4.649716960937496,80.50145787464828,18.78504801608129,1.6876441664933288,10,-2.285003662109375,-3.9350051879882812,-12.662506103515625,-15.145004272460938,-3.470001220703125,1,-0.09560525372046702,-1.8799755861858503,150.74000549316406,-2.0377439972361375,150.66000366210938,1.1446115380372834,149.91000366210938,-0.09560525372046702
9722,2018-10-03,151.58999633789062,153.50999450683594,151.33999633789062,151.89999389648438,1425500.0,-0.0011860573861957047,-4.358036319795042,-0.46969066444721874,71.96608335043902,68.01997541956918,-1.6457108739706996,-3.389395839885651,-9.319869679108933,-14.188032554458175,34.69183368999344,2.1699981689453125,1.8667688754809433,2.943995666503895,-0.5499661992957385,6.437957532303528,1.1970147336040782,4.690976599403712,-4.148726191816394,53.62322579694013,-9.708732865060668,1.7469809328998218,10,-1.5849990844726562,-3.1949996948242188,-12.337493896484375,-14.819992065429688,-3.6999969482421875,2,-0.049541491445756924,1.5714441416893732,151.77000427246094,-1.8799755861858503,150.74000549316406,-2.0377439972361375,150.66000366210938,-0.049541491445756924
9723,2018-10-04,150.22000122070312,151.58999633789062,148.92999267578125,151.36000061035156,1364800.0,-0.009037503465161412,2.3250236035743916,3.6774463477062413,62.04185379532197,67.0328060728661,-0.07336288170728267,-1.8844674448562273,-7.756909731128701,-12.572301989436397,34.51256968715512,2.660003662109375,1.8711628278203989,1.4270004272460994,-2.0723601477485545,4.926361002240753,-0.32267986025124173,3.1766807147434406,-2.293233125767955,28.166114174343253,-33.12133742466693,1.7496802874973296,10,-0.21500396728515625,-1.5300064086914062,-10.967498779296875,-13.449996948242188,-3.029998779296875,3,-0.0619757521164942,-4.358036319795042,151.58999633789062,1.5714441416893732,151.77000427246094,-1.8799755861858503,150.74000549316406,-0.0619757521164942
9724,2018-10-05,150.99000549316406,151.5500030517578,149.83999633789062,150.4199981689453,1306500.0,0.005125843870348756,1.0236736610206219,-0.5000066924549263,66.72317114137316,67.09062657555205,-0.8881675518148597,-2.4442781022547706,-8.323924925831022,-13.095825700238095,34.17474653941405,1.7100067138671875,2.1552380549748023,1.9840042114257699,-1.5052181917390612,5.473226614590601,0.23939300984335432,3.7286154130081854,-2.6165792852768277,44.97842781229698,-19.15571059235399,1.7446112015824211,10,-0.9850082397460938,-2.1400070190429688,-10.100006103515625,-13.045005798339844,-6.82000732421875,4,-0.0680177753415997,2.3250236035743916,150.22000122070312,-4.358036319795042,151.58999633789062,1.5714441416893732,151.77000427246094,-0.0680177753415997
9725,2018-10-08,149.3000030517578,151.30999755859375,148.0500030517578,150.1199951171875,1626900.0,-0.011192809986901864,1.0374985098824596,-1.438564086090588,56.702642780815296,66.29371732782357,0.936358863734398,-0.6057636340819954,-6.3873907329945325,-11.181836523958623,33.43054026955747,3.2599945068359375,2.10338328174322,0.18000183105468182,-3.1827047807869917,3.5427084428963553,-1.5013514748661692,1.8613551369755328,4.209991455078125,22.893808722675267,-40.11804642718996,1.6813533059208376,10,1.4799957275390625,-0.45000457763671875,-8.077503204345703,-11.300003051757812,-4.5800018310546875,0,-0.05284661238026378,1.0236736610206219,150.99000549316406,2.3250236035743916,150.22000122070312,-4.358036319795042,151.58999633789062,-0.05284661238026378
9726,2018-10-09,150.13999938964844,152.36000061035156,149.22000122070312,149.5,1398600.0,0.005626231217151556,-4.233345625166893,-0.7804946128510021,61.980344643448234,66.25645221746683,0.32667518366645254,-1.2632236953375298,-6.86542888962984,-11.790208514888235,32.82245025900076,3.1399993896484375,1.8998126337787937,0.8629981994628793,-2.3737981740751763,4.099794573000935,-0.7553999873061628,2.4813963862319213,3.2607952880859443,38.2783811126078,-28.186635126159686,1.6183981867690318,10,0.6399993896484375,-1.2900009155273438,-8.77749252319336,-12.05499267578125,-7.4199981689453125,1,-0.041428008831682295,1.0374985098824596,149.3000030517578,1.0236736610206219,150.99000549316406,2.3250236035743916,150.22000122070312,-0.041428008831682295
9727,2018-10-10,141.77999877929688,150.4600067138672,141.57000732421875,150.25999450683594,2834900.0,-0.0556813683517835,1.0022475732909937,-13.250005960470162,31.961359893560598,62.340184641137874,8.334032347418571,7.036164984072087,1.7442818197783936,-3.259534926579363,32.55712531928962,8.889999389648438,1.6393790290193806,-7.229502105712896,-11.816196015787995,-2.642808195637798,-9.522849060750445,-4.936155150675347,11.513780065917985,1.9461685425514013,-58.79345290969759,2.293346955037554,10,5.760002136230469,5.760002136230469,-0.4174919128417969,-3.6949920654296875,5.470001220703125,2,0.04598677055012779,-4.233345625166893,150.13999938964844,1.0374985098824596,149.3000030517578,1.0236736610206219,150.99000549316406,0.04598677055012779
9728,2018-10-11,138.17999267578122,143.02000427246094,137.05000305175778,141.7100067138672,3402000.0,-0.025391494812463944,-1.0621789786877323,0.41627545007152894,20.903180617653845,57.02244578484173,11.281528121768048,10.485411732288583,5.634040527828887,0.4930608181635705,32.648821361852264,5.970001220703153,1.308224258432233,-10.392507934570347,-17.026109901584817,-3.758905967555876,-13.709308918077596,-7.075706951063097,14.644835308593798,7.380730269216496,-47.292960258462315,3.3168009835072376,10,7.100006103515653,7.100006103515653,3.3075141906738565,-0.09498596191403408,8.370010375976591,3,0.07027071376860117,1.0022475732909937,141.77999877929688,-4.233345625166893,150.13999938964844,1.0374985098824596,149.3000030517578,0.07027071376860117
9729,2018-10-12,140.72000122070312,141.3000030517578,138.55000305175778,140.32000732421878,2477100.0,0.018381883626826134,2.5256465432920274,-0.11331226793115817,31.36993893770125,52.82357065775734,8.027420035732348,7.815261322855662,3.401865518722957,-1.870694187604954,32.5064489615292,3.120010375976591,0.9734398722707169,-7.515499114990234,-15.01532264711787,-0.015675582862598958,-11.265410881054066,-3.7655873489264025,11.15833726771487,23.971252476688377,-29.224229635683677,3.7499117660638217,10,4.55999755859375,4.55999755859375,0.967498779296875,-2.4449996948242188,2.720001220703125,4,0.045977836587392185,-1.0621789786877323,138.17999267578122,1.0022475732909937,141.77999877929688,-4.233345625166893,150.13999938964844,0.045977836587392185
9730,2018-10-15,140.25,141.5399932861328,139.03999328613278,140.02000427246094,1387500.0,-0.003339974535432111,-1.2830865702838894,0.5749980926223037,30.969187366275747,48.29086250295434,7.65828015503584,8.169337366038093,4.14512377067814,-1.2410308387064788,32.154984047066826,2.5000000000000284,0.5122779832167055,-7.64600067138673,-15.945762302415773,0.6537609596423124,-11.795881486901266,-3.4961198558721946,10.738638362218381,20.901355052444146,-30.984596176056336,4.149880815514523,10,5.029998779296875,5.029998779296875,2.0224952697753906,-1.779998779296875,0.2700042724609375,0,0.027950076070911267,2.5256465432920274,140.72000122070312,-1.0621789786877323,138.17999267578122,1.0022475732909937,141.77999877929688,0.027950076070911267
9731,2018-10-16,143.27999877929688,143.92999267578125,140.27999877929688,140.60000610351562,1966000.0,0.021604269371100715,-1.1987866531850353,11.65235852186028,37.32002280270657,44.44130021987296,3.684823716366111,5.061770877690947,1.3869932432791927,-4.10665743707338,31.410364097553263,3.67999267578125,-0.008719346856253196,-4.402001953124994,-12.955085247900087,4.151081341650098,-8.67854360051254,-0.12546030573744815,6.8723214642938615,46.45782271590452,-3.106735282346982,4.276541647387546,10,1.4250030517578125,2.0,-0.345001220703125,-4.80999755859375,-2.1999969482421875,1,0.010050268381313732,-1.2830865702838894,140.25,2.5256465432920274,140.72000122070312,-1.0621789786877323,138.17999267578122,0.010050268381313732
9732,2018-10-17,143.66000366210938,144.1300048828125,142.0399932861328,143.42999267578125,1069400.0,0.002652183738484304,2.572628394063486,0.0858252294518208,37.54485191266802,41.7194111218003,2.3039380583318234,4.6599951125710675,1.2131183253702602,-4.3244790410948895,31.090483363354736,2.0900115966796875,-0.5847693136530836,-3.856497192382818,-12.593702258101331,4.880707873335695,-8.225099725242075,0.5121053404764382,5.706177549971386,93.36156639618964,45.14626842062019,4.368602532859257,10,1.0449981689453125,1.6199951171875,-0.3325080871582031,-5.19000244140625,-2.7700042724609375,2,-0.006543243891439343,-1.1987866531850353,143.27999877929688,-1.2830865702838894,140.25,2.5256465432920274,140.72000122070312,-0.006543243891439343
9733,2018-10-18,142.9199981689453,144.60000610351562,141.05999755859375,143.75999450683594,1863900.0,-0.005151089198804248,1.8095088161209067,-3.6519835478307017,34.5693869418275,38.14676843296189,2.122773202951606,5.1970535948202325,2.1578061031369202,-3.4134504817322693,30.30145440820378,3.540008544921875,-1.376287698768806,-4.298502349853521,-13.243970869412607,4.646966169705564,-8.771236609633064,0.17423190992602144,5.70721235351607,72.23128781592627,27.643217222719052,4.472734259779538,10,1.785003662109375,2.3600006103515625,0.7574996948242188,-4.4499969482421875,1.7299957275390625,3,0.03029668266533414,2.572628394063486,143.66000366210938,-1.1987866531850353,143.27999877929688,-1.2830865702838894,140.25,0.03029668266533414
9734,2018-10-19,143.41000366210938,145.14999389648438,142.7100067138672,143.77999877929688,1793200.0,0.0034285299429184235,-1.7570647769789134,0.44047229791099,35.62182919638559,35.804455812469705,0.49670414228103255,4.357904940519177,1.8646664434536433,-3.73902448973044,28.634924066918366,2.4399871826171875,-2.221499957886607,-3.4449974060058537,-12.389054730404581,5.499059918392874,-7.917026068205217,1.02703125619351,4.522574412109805,71.52225760129876,29.027134606801326,4.47202866219937,10,1.2949981689453125,1.8699951171875,0.7549934387207031,-4.94000244140625,1.910003662109375,4,0.021895260508092873,1.8095088161209067,142.9199981689453,2.572628394063486,143.66000366210938,-1.1987866531850353,143.27999877929688,0.021895260508092873
9735,2018-10-22,143.99000549316406,144.91000366210938,143.0,143.85000610351562,1147100.0,0.004044361036495303,-1.0760778525048305,-0.3783817222038931,34.46488290238294,32.74718228568467,-1.0233483014048943,3.560349509515163,1.4626702364708706,-4.139812841886595,26.95703313088535,1.910003662109375,-2.9041452764794826,-2.610995483398426,-11.57869650610212,6.356705539305267,-7.094845994750273,1.8728550279534204,3.2896180797074237,76.18091239503697,36.903215186516526,4.483850511351853,10,-0.2350006103515625,1.2899932861328125,0.4699974060058594,-5.415000915527344,4.6199951171875,0,-0.003819730750575734,-1.7570647769789134,143.41000366210938,1.8095088161209067,142.9199981689453,2.572628394063486,143.66000366210938,-0.003819730750575734
9736,2018-10-23,142.44000244140625,143.44000244140625,140.30000305175778,141.63999938964844,1819000.0,-0.010764657216652429,1.2428542623746122,5.71433242506812,32.677050256296525,32.82670343709978,-0.7604201961051729,4.851076087561722,3.164087264347529,-2.4610609293267203,27.359345325218065,3.6900024414062784,-3.8322911813238534,-3.838498687744135,-12.922755338939027,5.245757963450757,-8.38062701334158,0.7036296378533109,4.225843900198413,44.12378204745053,6.385551173540279,4.542128325597445,10,-1.3400039672851562,2.839996337890625,2.262500762939453,-3.68499755859375,3.410003662109375,1,-0.013479346644459045,-1.0760778525048305,143.99000549316406,-1.7570647769789134,143.41000366210938,1.8095088161209067,142.9199981689453,-0.013479346644459045
9737,2018-10-24,137.64999389648438,143.02000427246094,137.27000427246094,142.00999450683594,2291500.0,-0.03362825374067424,-1.2461025859576864,-5.449979972915752,28.930628120936632,33.71864204857564,3.7796038730369332,9.168411583740323,8.00525931029,2.4068797599714458,27.83838787670038,5.75,-4.701698460755438,-8.03000717163087,-17.742822074239456,1.6828077309777143,-12.886414622935177,-3.173599720326564,8.438901847729483,4.822209700187637,-32.71708543333995,4.856407451304293,10,3.5600051879882812,7.6300048828125,7.537506103515625,1.105010986328125,9.770004272460938,2,0.024918329725097887,1.2428542623746122,142.44000244140625,-1.0760778525048305,143.99000549316406,-1.7570647769789134,143.41000366210938,0.024918329725097887
9738,2018-10-25,140.49000549316406,141.39999389648438,137.44999694824222,139.64999389648438,2192900.0,0.0206321229393982,1.9699354653663919,-0.1926631832769295,33.54234808921069,33.9600208431878,1.4547047682287086,5.888393759949338,5.247565491318994,-0.3350200110998003,28.343318482919145,3.949996948242159,-5.750106836283123,-4.718995666503901,-14.481604109745604,5.0436127767378025,-9.600299888124766,0.16230855511696518,5.056556689502429,40.863013459896244,4.088547453736204,4.881304221620854,10,0.7199935913085938,4.7899932861328125,5.004997253417969,-1.7350006103515625,6.9199981689453125,3,0.0028471341792626337,-1.2461025859576864,137.64999389648438,1.2428542623746122,142.44000244140625,-1.0760778525048305,143.99000549316406,0.0028471341792626337
9739,2018-10-26,136.35000610351562,138.66000366210938,135.52000427246094,137.24000549316406,2968900.0,-0.029468284061316186,-1.46274167200225,-1.059508455795535,31.14996013175403,33.98010670601872,5.486606606380263,9.382396018374209,9.42347271831403,3.84760006788855,28.52581714987128,4.970001220703125,-5.693615596666376,-8.14349517822265,-18.313058133104647,2.026067776659346,-13.228276655663649,-3.0587137007816523,8.686762531296353,8.839210702928096,-28.46455782444811,5.084781477440994,10,3.9849929809570312,8.164993286132812,9.58749008178711,2.7999954223632812,7.2599945068359375,4,0.06087266169000016,1.9699354653663919,140.49000549316406,-1.2461025859576864,137.64999389648438,1.2428542623746122,142.44000244140625,0.06087266169000016
9740,2018-10-29,135.30000305175778,139.75999450683594,133.1300048828125,138.80000305175778,3272000.0,-0.007700792114088251,1.4464983502437778,3.9325869665849433,28.53013429124458,33.003452426967385,6.437593107376074,9.714427604144248,10.455691224105323,4.95882092039696,28.397847290635685,6.6299896240234375,-5.048214255132962,-8.421498107910196,-18.932915077492112,2.0899188616717197,-13.67720659270114,-3.1657896231192524,8.975424434066099,21.047513897193053,-15.466536232377752,5.255708484790957,10,3.8399963378906534,8.019996643066435,11.599994659423857,4.809997558593778,7.879989624023466,0,0.07405767957468479,-1.46274167200225,136.35000610351562,1.9699354653663919,140.49000549316406,-1.2461025859576864,137.64999389648438,0.07405767957468479
9741,2018-10-30,137.25999450683594,137.25999450683594,134.47000122070312,135.8699951171875,2884500.0,0.014486263199331662,3.014380591689994,-0.39714268275669645,41.97443832203469,33.49562869467479,3.9491571956869223,6.968947549402941,8.512896585751832,3.0597712432330013,28.424271593219473,2.7899932861328125,-4.78349001342869,-5.736006164550787,-15.90585436051964,4.433842031418067,-10.8209302625352,-0.6510820665663744,5.90089071868681,41.75925054501189,0.8365498419162165,5.084924097984421,10,1.8800048828125,6.060005187988281,10.112503051757812,2.850006103515625,2.0700073242187784,1,0.08268983358403359,1.4464983502437778,135.30000305175778,-1.46274167200225,136.35000610351562,1.9699354653663919,140.49000549316406,0.08268983358403359
9742,2018-10-31,144.0800018310547,145.6199951171875,139.97999572753906,141.3699951171875,3522800.0,0.049686781270263713,-1.0546425305661866,1.9496459739832044,59.40089169924189,36.254684778831944,-3.1346500398138346,-0.46645279727670186,1.7613206842640352,-3.6387392531271416,26.84890942332723,8.360000610351562,-4.281729024504841,1.45950088500976,-7.896284318602596,10.815286088622116,-3.2183917167964182,6.137393486815938,-10.949996948242188,87.67018022244375,40.74882276732488,4.677892601806174,10,-4.7050018310546875,-0.7600021362304688,3.5749969482421875,-3.970001220703125,-4.350006103515625,2,0.012284871251850848,3.014380591689994,137.25999450683594,1.4464983502437778,135.30000305175778,-1.46274167200225,136.35000610351562,0.012284871251850848
9743,2018-11-01,140.91000366210938,144.0,139.96000671386722,143.75,2559300.0,-0.02200165275304744,1.4191603088309026,-1.0479665320968676,50.296785695558704,37.885235500962295,-0.31262989272704544,2.076779193835506,4.9559433536437325,-0.44779271705925794,26.98808456051116,4.119995117187472,-4.214475478968296,-1.244997406005865,-9.909632102267523,7.4196372902557925,-5.577314754136694,3.0873199421249637,-7.5301989746093625,62.289870794972536,11.950543312753794,4.332317348130828,11,-1.535003662109375,2.4099960327148438,6.799995422363281,-0.8000030517578125,-0.9199981689453125,3,0.046199661753230536,-1.0546425305661866,144.0800018310547,3.014380591689994,137.25999450683594,1.4464983502437778,135.30000305175778,0.046199661753230536
9744,2018-11-02,140.72000122070312,142.5500030517578,139.02000427246094,141.1199951171875,1920900.0,-0.001348395688512416,1.165636935520108,0.14084310291099386,50.74062496994412,39.693651286246876,-0.6083015999370218,1.536717277833418,5.167258159933198,-0.25433981896756563,27.2166177332561,3.529998779296875,-4.20096822357516,-0.9214996337890682,-8.535043942619751,6.692044675041615,-4.72827178820441,2.8852725206262733,-7.095392724609354,60.768633085087664,6.428598650612351,3.8067721544153432,11,-1.345001220703125,2.5999984741210938,6.989997863769531,-0.6100006103515625,-1.1499938964843466,4,0.04754123353732598,1.4191603088309026,140.91000366210938,-1.0546425305661866,144.0800018310547,3.014380591689994,137.25999450683594,0.04754123353732598
9745,2018-11-05,141.41000366210938,141.8000030517578,139.72000122070312,141.32000732421875,1787800.0,0.004903371485365904,3.7816402413357655,-0.22499427786678874,46.81865899384562,41.26494114597455,-1.9028715373626426,0.23748432864829283,4.499288600619423,-0.9285417015197481,28.569554542670705,2.0800018310546875,-4.036055709130125,0.16300277709962074,-6.543272383298671,6.8692779374979125,-3.190134803099511,3.5161403572987524,-7.545487433593735,62.242208433804194,6.619883544956352,3.35313758019914,11,-2.035003662109375,1.9099960327148438,6.5800018310546875,-1.1449966430664062,-3.210006713867159,0,0.015557576488711033,1.165636935520108,140.72000122070312,1.4191603088309026,140.91000366210938,-1.0546425305661866,144.0800018310547,0.015557576488711033
9746,2018-11-06,143.9199981689453,144.02999877929688,141.50999450683594,141.52000427246094,2094400.0,0.017749766224696595,-1.082636603235854,26.667683960664633,50.41242737923325,43.65180773022972,-4.672180644037979,-2.9116726407634133,2.0406249076066842,-3.403987956317451,29.23931495001286,2.6199951171875,-3.8794807016254254,2.983997344970703,-2.4401624943189404,8.408157184260347,0.27191742532588137,5.696077264615525,-9.82037236265623,74.2424347512467,22.427493458963383,2.7120799196448195,11,-4.5449981689453125,-0.5999984741210938,4.655002593994141,-3.0799942016601562,-9.099990844726534,1,-0.005141783647713671,3.7816402413357655,141.41000366210938,1.165636935520108,140.72000122070312,1.4191603088309026,140.91000366210938,-0.005141783647713671
9747,2018-11-07,148.3000030517578,148.4499969482422,144.97000122070312,145.55999755859375,2616300.0,0.030433608522360434,1.2894759297090284,1.141671858906705,57.65073898295668,46.33051782953484,-8.250208671703149,-7.144470905696778,-2.2435093759000324,-7.714363356199016,29.021638016855622,4.529998779296875,-3.634866893197085,7.038002014160156,0.6944541807215501,13.381549847598762,3.866228097440853,10.20977593087946,-13.969969859250767,98.40939540844396,47.14553413480208,3.171773916719304,11,-7.510002136230469,-4.980003356933594,0.3599967956542969,-7.459999084472656,-15.830001831054688,2,-0.06048550934670238,-1.082636603235854,143.9199981689453,3.7816402413357655,141.41000366210938,1.165636935520108,140.72000122070312,-0.06048550934670238
9748,2018-11-08,147.88999938964844,148.6699981689453,147.1699981689453,147.6300048828125,2082100.0,-0.0027646908541618664,-1.542355786016319,0.09488831591198926,56.385392811237885,49.13445479392193,-7.465169387083421,-6.292330346150123,-1.8216624476890217,-7.2301802919330385,27.746896170275825,1.5,-3.187798741488166,6.142498016357422,-0.6763646900221261,12.96136072273697,2.733066663167648,9.551929369547196,-12.995167646911995,91.91710598303032,41.43059566084117,3.4094313531897753,11,-6.989997863769531,-5.144996643066406,1.30999755859375,-6.529998779296875,-17.889999389648438,3,-0.0551761694217745,1.2894759297090284,148.3000030517578,-1.082636603235854,143.9199981689453,3.7816402413357655,141.41000366210938,-0.0551761694217745
9749,2018-11-09,147.19000244140625,147.66000366210938,146.0,147.0800018310547,2371400.0,-0.004733227068301593,2.1619025474837605,0.42308820940196024,54.54544666385477,52.02504505754529,-5.661143970899644,-5.357443113519253,-1.0899874447289335,-6.446387710575777,26.279876357217503,1.8899993896484375,-2.138029490473201,5.119001007080072,-2.0969496931429035,12.334951707303048,1.5110256569685703,8.726976357191575,-11.468660713097279,83.46372924931846,34.730871955910956,3.6079753501114924,11,-5.620002746582031,-4.444999694824219,2.1574935913085938,-5.8300018310546875,-16.860000610351534,4,-0.04891634505616904,-1.542355786016319,147.88999938964844,1.2894759297090284,148.3000030517578,-1.082636603235854,143.9199981689453,-0.04891634505616904
9750,2018-11-12,144.1699981689453,147.10000610351562,143.9499969482422,146.67999267578125,1665200.0,-0.02051772689971354,-1.1356016365714758,-22.81800527118879,52.35886879490614,53.17887066564211,-1.3975843975134694,-2.1383384264975973,1.88663569831715,-3.3660046895641926,24.691565935154415,3.2400054931640625,-1.4435230116771436,1.9029968261718864,-5.317641113265893,9.123634765609665,-1.7073221435470032,5.513315795890776,-7.671737054198161,37.150870134132354,-11.662480405799919,3.61031896971889,11,-0.3249969482421875,-1.4249954223632812,5.257499694824219,-2.80999755859375,-13.880004882812528,0,-0.03190671362384323,2.1619025474837605,147.19000244140625,-1.542355786016319,147.88999938964844,1.2894759297090284,148.3000030517578,-0.03190671362384323
9751,2018-11-13,144.72000122070312,145.86000061035156,143.0399932861328,144.9600067138672,2087300.0,0.0038149619112382016,1.764722161968091,0.0956199276573756,60.90040435997352,53.34548318350118,-0.8695432184059939,-2.71408103879574,1.3290519002848953,-3.865868700077357,24.175897427389163,2.82000732421875,-0.20793859273427984,2.3809997558593636,-4.910538561977376,9.672538073696103,-1.264769403059006,6.026768914777733,-7.4914358827040815,29.84025714967152,-23.524050728997512,3.6457691589183714,11,-0.875,-1.9749984741210938,5.094997406005859,-3.3600006103515625,-19.34999847412108,1,-0.04505254434400996,-1.1356016365714758,144.1699981689453,2.1619025474837605,147.19000244140625,-1.542355786016319,147.88999938964844,-0.04505254434400996
9752,2018-11-14,142.72000122070312,146.41000366210938,142.5,145.8300018310547,2248700.0,-0.013819789822623996,-1.2028170709167731,12.958039290482548,53.52958991596801,53.70468365243555,1.0250477156979798,-0.8307051359885804,3.2874361077138587,-1.7875714903958624,23.660673983524607,3.910003662109375,1.2766414101145642,0.4279998779296932,-6.839765379432549,7.695765135291936,-3.2058827507514422,4.061882506610829,-4.804949912847292,3.5656610371528132,-49.25752267923288,3.6338826286811257,11,1.125,-0.9249954223632812,7.094997406005859,-1.3600006103515625,-20.770004272460923,2,-0.055353095774345884,1.764722161968091,144.72000122070312,-1.1356016365714758,144.1699981689453,2.1619025474837605,147.19000244140625,-0.055353095774345884
9753,2018-11-15,147.25,147.2899932861328,140.8000030517578,141.36000061035156,2564000.0,0.03174046202740466,1.1742061960541752,-1.8938901073021386,67.04188579100902,55.5159348547761,-2.806142020432617,-5.290948062023858,-1.2691487204247665,-6.187546903894258,23.01866895893161,6.489990234375,2.1843581791507063,4.741498565673822,-2.855549075560333,12.338546206907978,0.9429747450567447,8.5400223862909,-8.689651880478806,94.02327076340649,34.164306922072605,3.7985238206170764,11,-3.0550003051757812,-6.349998474121094,0.29000091552734375,-5.8899993896484375,-19.5500030517578,3,-0.10037350614123519,-1.2028170709167731,142.72000122070312,1.764722161968091,144.72000122070312,-1.1356016365714758,144.1699981689453,-0.10037350614123519
9754,2018-11-16,146.5500030517578,147.82000732421875,145.42999267578125,147.22000122070312,5416700.0,-0.004753799308945261,1.5561512162084976,-0.11375182315346613,67.78374685947833,57.84538906206863,-1.3322958844104846,-4.578384874638658,-0.5866890384687338,-5.328023550069901,22.53035134120128,2.3900146484375,1.9623006809379149,3.8845016479492074,-3.91799363913708,11.686996935035495,-0.016745995593936414,7.785749291492351,-7.383075929271172,81.90878205810944,16.432377304859216,3.9012476435431425,11,-1.81500244140625,-5.650001525878906,-1.2700042724609375,-5.19000244140625,-16.82000732421875,4,-0.11293075883398485,1.1742061960541752,147.25,-1.2028170709167731,142.72000122070312,1.764722161968091,144.72000122070312,-0.11293075883398485
9755,2018-11-19,143.44000244140625,147.00999450683594,141.22000122070312,146.41000366210938,2264900.0,-0.021221429857310792,1.7769865780653094,4.432849757452914,59.42648762656108,58.84695131177172,2.342255590978823,-1.593396059074621,2.459924973756671,-2.0938026109352563,22.38315129210184,5.7899932861328125,2.2716879574682878,0.8020011901855355,-6.984699292796449,8.58870167316752,-3.091349051305457,4.695351431676528,-3.7028910561321027,37.60680602439231,-29.594465448821325,3.8933502414909875,11,1.2949981689453125,-2.5400009155273438,1.839996337890625,-2.0800018310546875,-14.210006713867188,0,-0.09139710253216726,1.5561512162084976,146.5500030517578,1.1742061960541752,147.25,-1.2028170709167731,142.72000122070312,-0.09139710253216726
9756,2018-11-20,140.52000427246094,147.3800048828125,140.1300048828125,142.8300018310547,2995300.0,-0.020356930558043662,-3.692562195688029,0.7777766360805992,43.83657036583046,57.31204368764658,5.285022022567205,1.2389047539414264,5.281943912551299,0.9364537453074604,21.583065574073103,7.25,2.539210456884689,-2.0219970703124943,-9.866106277801975,5.822112137176987,-5.944051674057221,1.900057533432232,8.149993896484375,5.071511909391792,-57.08102031513002,3.922054603744734,11,3.8799972534179688,0.37999725341796875,4.7599945068359375,1.4499893188476562,-9.400009155273438,1,-0.07280110073504342,1.7769865780653094,143.44000244140625,1.5561512162084976,146.5500030517578,1.1742061960541752,147.25,-0.07280110073504342
9757,2018-11-21,141.0800018310547,142.6300048828125,139.44999694824222,141.47999572753906,1500700.0,0.003985180341355088,1.3555507832809428,0.1731577139535498,50.32355946192883,56.638506648834465,4.0154287458323665,1.0003381752432858,4.624263137733436,0.479593728818287,20.119018357361906,3.180007934570284,2.943917456332457,-1.633499908447277,-9.171267160953107,5.904267344058553,-5.402383534700192,2.135383717805638,7.419196472167982,19.47434721814545,-40.89853843787117,3.7688836262529097,11,2.5550003051757812,-0.18000030517578125,3.9124984741210938,2.1749954223632812,-10.94000244140625,2,-0.11135525149259351,-3.692562195688029,140.52000427246094,1.7769865780653094,143.44000244140625,1.5561512162084976,146.5500030517578,-0.11135525149259351
9758,2018-11-23,140.88999938964844,141.91000366210938,139.53999328613278,139.53999328613278,676600.0,-0.0013467709026101504,-2.5111106087663115,-3.375066758220869,50.32355946192883,56.16940807084269,3.4733154922869574,1.2878735823260854,4.719130681507693,0.79183645983818,18.575852209846573,2.370010375976591,3.041884644296232,-1.8435020446777344,-9.358517434697205,5.671513345341737,-5.60100973968747,1.914005650332001,7.2472308593750085,17.20430891626243,-41.33733587741877,3.7575076950097337,11,2.7450027465820312,0.01000213623046875,4.102500915527344,2.8549957275390625,-14.680000305175781,4,-0.13443113438467236,1.3555507832809428,141.0800018310547,-3.692562195688029,140.52000427246094,1.7769865780653094,143.44000244140625,-0.13443113438467236
9759,2018-11-26,144.64999389648438,144.74000549316406,142.02000427246094,142.8300018310547,1643500.0,0.02668744781833099,1.7199804688990106,1.3481361755995829,55.521456439636246,56.52080669803493,-0.7653548325570227,-1.9166942081585603,0.8883225133513406,-2.823610971355521,16.226348031616894,3.850006103515625,2.5655337359248165,1.50149307250976,-5.422726181733395,8.425712326752915,-1.9606165546118177,4.963602699631338,3.1397470205078264,65.57366639663948,7.190295876968378,3.46210962712158,11,-1.0149917602539062,-3.7499923706054688,0.34250640869140625,-0.36499786376953125,-13.409988403320312,0,-0.1171793823950803,-2.5111106087663115,140.88999938964844,1.3555507832809428,141.0800018310547,-3.692562195688029,140.52000427246094,-0.1171793823950803
9760,2018-11-27,145.32000732421875,145.3300018310547,142.83999633789062,143.92999267578125,1442300.0,0.00463196305569058,2.5319135121096035,0.7637476420037728,52.54546977901402,55.59248063348387,-1.4025806319828007,-1.894686218552465,0.16736137431428233,-3.3518569157287175,13.262171905201622,2.4900054931640625,2.151325650070703,1.6705062866211051,-4.238173452863975,7.579186026106186,-1.2838335831214351,4.624846156363645,2.136143834023443,74.02275539204264,16.916534507920424,2.954339869742543,11,-1.6850051879882812,-4.420005798339844,-0.32750701904296875,-0.0600128173828125,-14.790008544921875,1,-0.10728055884209609,1.7199804688990106,144.64999389648438,-2.5111106087663115,140.88999938964844,1.3555507832809428,141.0800018310547,-0.10728055884209609
9761,2018-11-28,148.61000061035156,148.66000366210938,145.49000549316406,145.88999938964844,3159300.0,0.02263964437321153,1.2482198125662836,1.956814788794239,50.58689419842548,55.26551444264582,-4.562549590296385,-4.522645658805914,-3.153163901839747,-6.484302509894519,9.956952316454961,3.339996337890625,1.919234291277462,4.392999267578119,-1.0971639479079727,9.883162483064211,1.6479176598350591,7.1380808753211795,-9.160003662109347,99.45707909547423,45.610139987121485,2.745081607743047,11,-4.555000305175781,-7.709999084472656,-4.092498779296875,-3.3300018310546875,-17.30999755859378,2,-0.13040848397293237,2.5319135121096035,145.32000732421875,1.7199804688990106,144.64999389648438,-2.5111106087663115,140.88999938964844,-0.13040848397293237
9762,2018-11-29,145.85000610351562,148.13999938964844,145.7100067138672,147.6999969482422,1750200.0,-0.01857206443375581,-1.2816943785774155,-0.6801433876740455,46.453418505264445,52.97790696645197,-1.466042311097965,-1.710970166296704,-0.43738201043689173,-3.6043624061389323,9.715901699530923,2.899993896484375,1.9303432969735752,1.5445045471191463,-3.993218290148576,7.082227384386869,-1.2243568715147148,4.3133659657530075,-6.215809020996062,69.1886583156124,19.324660386883394,2.768861418633863,11,-1.7950057983398438,-4.950004577636719,-2.6600074768066406,-0.57000732421875,-14.430007934570341,3,-0.10099424319443384,1.2482198125662836,148.61000061035156,2.5319135121096035,145.32000732421875,1.7199804688990106,144.64999389648438,-0.10099424319443384
9763,2018-11-30,147.4199981689453,147.55999755859375,145.8000030517578,146.2100067138672,4150800.0,0.010764429206231219,1.3624242175979027,-0.6540526719509077,50.38811307472173,51.04505876814568,-3.3630442315097753,-2.9178425361450024,-2.0958293620422523,-5.034481349299995,9.45693017702114,1.7599945068359375,1.605546527009409,2.78899688720702,-2.6731592194080633,8.251152993822103,0.05791883389949248,5.520074940514547,-7.605284954833962,81.32521675985099,34.23615947359069,2.7310780533075407,11,-3.3649978637695312,-6.519996643066406,-4.174999237060547,-2.1399993896484375,-14.959991455078097,4,-0.11721611039157498,-1.2816943785774155,145.85000610351562,1.2482198125662836,148.61000061035156,2.5319135121096035,145.32000732421875,-0.11721611039157498
9764,2018-12-03,147.41000366210938,149.6699981689453,145.3800048828125,149.19000244140625,4110800.0,-6.779614000862466e-05,2.131393121268823,-1.4710837599939468,56.08566480966336,50.673856232934824,-3.596433001050343,-2.5096214260645127,-2.2342578992564768,-4.917261922945329,9.157380268876695,4.2899932861328125,1.7376096099757774,2.444502258300787,-2.8251943364068097,7.714198853008384,-0.1903460390530256,5.0793505556545995,-7.4183846390380666,66.91077743844544,17.797721578611586,2.634848297353804,12,-2.850006103515625,-6.010002136230469,-4.165004730224609,-2.1300048828125,-15.760009765625,0,-0.14381659352123077,1.3624242175979027,147.4199981689453,-1.2816943785774155,145.85000610351562,1.2482198125662836,148.61000061035156,-0.14381659352123077
9765,2018-12-04,143.61000061035156,147.6999969482422,143.17999267578125,147.0399932861328,4018800.0,-0.025778461144795206,-1.1072239018317624,1.9269634988941657,48.14194616867231,51.15223132213947,0.25727549110604286,1.5427481236283143,1.4220081600770982,-1.028487413205312,8.603037481118797,4.5200042724609375,0.886879217463644,-1.465500640869152,-6.509724107944464,3.5787228262061603,-3.987612374406808,1.0566110926685042,-3.2312464214452916,6.6256944624043985,-43.06942546018254,2.5221117335376553,12,0.9499969482421875,-2.2099990844726562,-1.1850013732910156,0.904998779296875,-12.710006713867188,1,-0.08613602858167424,2.131393121268823,147.41000366210938,1.3624242175979027,147.4199981689453,-1.2816943785774155,145.85000610351562,-0.08613602858167424
9766,2018-12-06,143.17999267578125,143.22999572753906,138.28999328613278,141.88999938964844,3299500.0,-0.002994275696279858,6.107920302980446,-0.37609214014983006,50.81270610157721,51.20658094876707,1.2340572418534066,2.017934716191718,1.7061219086352537,-0.5077944782302666,9.079367747048508,5.320007324218778,0.0015499570123722606,-1.8585083007812386,-6.9490628008733495,3.2320461993108722,-4.403785550827308,0.686768949264831,6.4900054931640625,42.97009922231175,-12.041242771825061,2.5452772500460603,12,0.8000030517578125,-1.1099929809570312,-1.9499931335449219,0.14000701904296875,-10.849990844726534,3,-0.08835029014933105,-1.1072239018317624,143.61000061035156,2.131393121268823,147.41000366210938,1.3624242175979027,147.4199981689453,-0.08835029014933105
9767,2018-12-07,139.33000183105472,143.50999450683594,138.69999694824222,142.1999969482422,2830000.0,-0.026889167772514933,-1.3292938846688327,-2.224813995576089,35.66255621917652,49.57758058846125,5.374937170220193,5.440391204914391,5.3389397706271495,3.4075823065888358,9.114901746036104,4.809997558593722,-0.4705975311750876,-5.259999084472639,-10.708645655681124,0.18864748673584586,-7.984322370076882,-2.5356757988683967,10.112396240234347,9.138911236256845,-39.24659063569399,2.724323285604245,12,4.649993896484347,4.649993896484347,1.8999977111816122,3.989997863769503,-6.570007324218778,4,-0.057632948207621104,6.107920302980446,143.17999267578125,-1.1072239018317624,143.61000061035156,2.131393121268823,147.41000366210938,-0.057632948207621104
9768,2018-12-10,139.72999572753906,140.28999328613278,136.69000244140622,139.6300048828125,1660300.0,0.002870838234606321,4.901692244193739,-0.03484007485857718,37.518277609662846,47.57722738513087,5.356372261311662,4.635384217023784,4.712593946394577,3.0737287150941484,9.258718239460142,3.5999908447265625,-0.11120267816761498,-4.452005004882807,-10.079329084950302,1.1753190751846887,-7.265667044916569,-1.6383429648490448,9.48935424804688,23.42060313381321,-19.868324457348336,2.8136620400337544,12,3.4500045776367188,3.4500045776367188,1.6175041198730469,3.5900039672851562,-6.789993286132841,0,-0.05947182289189734,-1.3292938846688327,139.33000183105472,6.107920302980446,143.17999267578125,-1.1072239018317624,143.61000061035156,-0.05947182289189734
9769,2018-12-11,139.99000549316406,142.35000610351562,138.71000671386722,141.7100067138672,2190000.0,0.0018608013567251724,1.4266662597656061,-17.201587059362126,42.950553887501414,46.51112561940725,4.878896204482572,4.014117622986305,4.200408261979646,2.88906825242114,9.546054108634655,3.639999389648409,0.003748447810835387,-3.831995391845709,-9.569222659749158,1.9052318760577407,-6.700609025797434,-0.9633817578939841,8.728170581054684,29.97279471582761,-13.455116497931506,2.8686136339517283,12,3.1899948120117188,3.1899948120117188,1.3574943542480469,3.3299942016601562,-4.810012817382841,1,-0.05378954556626936,4.901692244193739,139.72999572753906,-1.3292938846688327,139.33000183105472,6.107920302980446,143.17999267578125,-0.05378954556626936
9770,2018-12-12,139.57000732421878,142.6300048828125,139.44999694824222,142.49000549316406,2566200.0,-0.003000201103398048,-1.012651198725241,1.6976721491811548,47.837966419530204,46.205689199530006,4.914269677344635,4.291872836371084,4.355571682835375,3.3784272180867276,10.267253600244079,3.180007934570284,0.13999867400241328,-4.021994018554665,-10.061343770582823,2.0173557334734937,-7.041668894568744,-1.0023191425405855,8.667041804687472,42.22885972860868,-5.8009225050073,3.0196748760140846,12,3.609992980957003,3.609992980957003,1.777492523193331,3.7499923706054403,-6.400009155273494,2,-0.05674581222408581,1.4266662597656061,139.99000549316406,4.901692244193739,139.72999572753906,-1.3292938846688327,139.33000183105472,-0.05674581222408581
9771,2018-12-13,138.19999694824222,139.57000732421878,136.75,139.57000732421878,1871600.0,-0.00981593683515436,3.1167678342707994,0.4691819298199821,43.67865443998638,45.89738208116577,5.19906822582638,5.426600484720694,5.406162332275784,4.8046282447268425,11.000073205456093,2.8200073242187784,-0.2350960437095182,-5.06600418090818,-11.537416548677669,1.4054081868613082,-8.301710364792939,-1.8302979970234219,9.575170313164023,22.140707677507425,-28.282483168350506,3.235706183884749,12,4.980003356933565,4.980003356933565,3.1475028991698935,5.120002746582003,-3.779998779296932,3,-0.05282202035425365,-1.012651198725241,139.57000732421878,1.4266662597656061,139.99000549316406,4.901692244193739,139.72999572753906,-0.05282202035425365
9772,2018-12-14,134.82000732421878,137.39999389648438,134.60000610351562,136.71000671386722,1967100.0,-0.024457233709558546,-1.4034211095029505,1.3795511499693713,38.31344754222905,44.555752577555474,7.6549088685274,8.626691457913665,8.426673793805293,8.231145062496381,12.09236253619265,3.599990844726591,-0.6681839943186958,-8.050994110107382,-15.546147574845179,-0.5558406453695852,-11.798570842476266,-4.303417377738498,12.511753344387472,2.7397416456695556,-49.742081407964676,3.747576732368897,12,7.31499481201169,7.31499481201169,6.527492523193331,8.49999237060544,-0.07000732421877842,4,-0.018469109612017975,3.1167678342707994,138.19999694824222,-1.012651198725241,139.57000732421878,1.4266662597656061,139.99000549316406,-0.018469109612017975
9773,2018-12-17,132.47000122070312,135.91999816894528,131.6300048828125,134.66999816894528,3749200.0,-0.017430692596420716,-1.2113426590477243,1.164019925239968,25.20359550785176,41.12441154402085,8.561584643692328,10.342930843703812,10.426648592096228,10.581912665977171,12.97051467949335,4.289993286132784,-1.4082147105378908,-9.662000274658197,-18.183490813224665,-1.1405097360917296,-13.922745543941431,-5.4012550053749635,14.097854173997689,7.6363303444602275,-41.405350426084375,4.260745269283234,12,7.194999694824219,8.180000305175781,9.584999084472656,10.849998474121094,3.94000244140625,0,0.00218912420518258,-1.4034211095029505,134.82000732421878,3.1167678342707994,138.19999694824222,-1.012651198725241,139.57000732421878,0.00218912420518258
9774,2018-12-18,130.0,134.49000549316406,129.39999389648438,133.75999450683594,6609500.0,-0.018645740152051116,-1.0524212527571917,1.7090907829850615,20.94078938228492,38.102060789977806,9.277938943117022,12.131460896730772,12.485876653355291,13.036882952391068,14.193880786213715,5.0900115966796875,-1.9411248152448763,-11.304501342773449,-21.13353082021675,-1.4754718653301495,-16.219016081495084,-6.389986604051813,15.372827353749756,4.53518976012696,-39.638569620699734,4.914514738721645,12,6.454994201660156,9.534996032714844,11.822502136230469,13.319999694824219,5.5,1,0.022615403395432443,-1.2113426590477243,132.47000122070312,-1.4034211095029505,134.82000732421878,3.1167678342707994,138.19999694824222,0.022615403395432443
9775,2018-12-19,130.33000183105472,134.13999938964844,128.85000610351562,129.91999816894528,3496600.0,0.002538475623497849,-3.1490342037865915,-0.10904368646390733,10.940163360377497,33.67177826317784,7.672959675770272,11.350898325398333,11.794949225626453,12.722836445980903,14.46196656519468,5.2899932861328125,-2.816454910261541,-10.318999481201132,-21.236704233385808,0.5987052709835439,-15.777851857293484,-4.86014710510878,13.445542176968502,13.805928722105257,-22.409271058342064,5.458852376092342,12,5.849998474121065,8.930000305175753,11.827499389648409,12.989997863769503,3.669998168945284,2,0.03721315719011109,-1.0524212527571917,130.0,-1.2113426590477243,132.47000122070312,-1.4034211095029505,134.82000732421878,0.03721315719011109
9776,2018-12-20,130.28999328613278,131.1300048828125,128.25999450683594,129.72999572753906,3757400.0,-0.0003069787797117529,1.5624855247203717,1.3658355042796073,12.379093696159828,31.08472687173154,6.361182609172829,11.157241619460166,11.439046031481297,12.828547319106178,14.53929997276128,2.8700103759765625,-3.9948314849621056,-9.847507476806669,-21.708474569935873,2.0134596163225353,-15.777991023371271,-3.917023930242067,11.694486173349532,22.210053773044386,-9.427983561027723,5.930483546564595,12,5.155006408691435,8.675003051757841,13.005008697509794,13.030006408691435,9.120010375976591,3,0.022104574650546382,-3.1490342037865915,130.33000183105472,-1.0524212527571917,130.0,-1.2113426590477243,132.47000122070312,0.022104574650546382
9777,2018-12-21,125.37000274658205,131.96000671386722,125.16999816894531,129.75,4349900.0,-0.03776184506162217,-1.8410039503611308,-7.8214577656679465,4.119871948123929,27.373792909338327,10.161265791554015,15.641900725273402,16.167300309696643,17.77512050588568,14.641725328564482,6.790008544921903,-4.853544778854854,-13.98199806213377,-27.539614314832974,-0.42438180943456416,-20.760806188483386,-7.2031899357841525,14.693048819529778,1.8605076989463583,-22.521987322075255,6.778808126349604,12,8.52999877929686,12.049995422363267,17.924999237060533,17.949996948242173,14.46999359130858,4,0.0721862903732764,1.5624855247203717,130.28999328613278,-3.1490342037865915,130.33000183105472,-1.0524212527571917,130.0,0.0721862903732764
9778,2018-12-24,121.9499969482422,126.25,121.83000183105469,125.0199966430664,1345700.0,-0.02727929906209625,-1.6707018833828515,0.7009136118586635,3.6078894116639475,23.00238574535639,12.062441701920065,18.519731982992866,19.467932606886464,21.240093548787783,14.90820039351507,4.4199981689453125,-5.976024889694202,-16.455003738403306,-32.05271387239658,-0.8572936044100175,-24.253858805399958,-8.656148671406655,15.73016607432298,0.9478284555845141,-17.30928627565337,7.798855066996642,12,10.280006408691392,13.800003051757798,20.870006561279283,21.370002746582017,19.6699981689453,0,0.10496107726177595,-1.8410039503611308,125.37000274658205,1.5624855247203717,130.28999328613278,-3.1490342037865915,130.33000183105472,0.10496107726177595
9779,2018-12-26,127.6999969482422,127.77999877929688,121.4000015258789,123.27999877929688,2321000.0,0.0471504726846399,1.7860238876580434,-1.439738960364433,22.932977658527278,20.235164771911617,4.901180261540119,12.052720749591671,13.58102879004845,15.560331126080584,15.968171292486,6.379997253417969,-6.246707502461987,-9.857503890991197,-25.863112853808175,6.148105071825782,-17.860308372399672,-1.8546994095827216,7.12713705985108,49.45052181114921,28.494320910236745,8.00280448140849,12,2.7850074768066264,7.835002899169908,14.84750366210936,15.620002746582017,15.930007934570298,2,0.0682067887393718,-1.6707018833828515,121.9499969482422,-1.8410039503611308,125.37000274658205,1.5624855247203717,130.28999328613278,0.0682067887393718
9780,2018-12-27,129.72999572753906,129.75999450683594,124.47000122070312,125.56999969482422,2152600.0,0.015896623553715683,1.5071096302269116,0.9411759629093867,28.299460206276706,18.526365412610545,1.484722729016113,9.270158039872513,11.450044159225172,13.595523372653076,17.04471410244874,5.2899932861328125,-6.629485597057965,-7.048004531860357,-22.980187241876223,8.884178178155508,-15.01409588686829,0.9180868231475756,2.4117117841113327,78.88248209513453,58.20298698543086,7.966091355007935,12,-0.3299980163574219,5.805004119873047,13.087505340576172,13.590003967285156,15.55999755859375,3,0.04447702507120388,1.7860238876580434,127.6999969482422,-1.6707018833828515,121.9499969482422,-1.8410039503611308,125.37000274658205,0.04447702507120388
9781,2018-12-28,129.22999572753906,131.25999450683594,127.76000213623048,130.08999633789062,1665800.0,-0.003854158764100335,1.1874973177884183,-0.2067311131040478,31.72937635529327,17.79480194739546,0.6465057899775957,8.689319077705704,11.743485292941159,14.13755182924072,18.532917786141113,3.4999923706054545,-7.32909129479043,-6.579004287719727,-21.82374818742059,8.665739611981138,-14.201376237570145,1.0433676621306915,-7.829994201660156,74.14763593645334,49.859923927938695,7.622371949850431,12,-0.5699958801269531,6.305004119873047,13.587505340576172,14.090003967285156,16.30999755859375,4,0.03691096827487117,1.5071096302269116,129.72999572753906,1.7860238876580434,127.6999969482422,-1.6707018833828515,121.9499969482422,0.03691096827487117
9782,2018-12-31,131.1199951171875,131.17999267578122,129.35000610351562,130.08000183105472,2509100.0,0.014625082814621493,2.155180805303903,-1.209293660509894,35.221430386079064,18.907894711642935,-2.037835089678282,5.943952014204086,9.652379631254206,12.263474934667556,20.101545846129916,1.949996948242159,-8.195822842294461,-3.9525043487548714,-18.564877124715878,10.659868427206135,-11.258690736735389,3.3536820392256317,-9.522793731689447,98.58012688326632,71.118319319304,7.306186387980505,12,-3.1749916076660156,4.415004730224609,11.530006408691406,12.200004577636719,14.55999755859375,0,0.06322459467385388,1.1874973177884183,129.22999572753906,1.5071096302269116,129.72999572753906,1.7860238876580434,127.6999969482422,0.06322459467385388
9783,2019-01-02,130.13999938964844,130.77999877929688,128.61000061035156,129.16000366210938,2190100.0,-0.007474037248576759,-1.0865348641015296,0.9423096673856208,33.50083067092653,20.30345485482534,-1.590350028288384,5.863627973295365,10.439591313801941,13.255293163160843,21.80287553548902,2.5099945068359375,-8.952624878276765,-4.068500137329096,-17.6111481414263,9.474147866768106,-10.839824139377697,2.7028238647195053,-8.349542141723632,88.64101506613049,58.956459857263326,6.771324002048605,1,-2.3699989318847656,5.395000457763672,12.12750244140625,13.180000305175781,16.669998168945312,2,0.07453509292865212,2.155180805303903,131.1199951171875,1.1874973177884183,129.22999572753906,1.5071096302269116,129.72999572753906,0.07453509292865212
9784,2019-01-03,126.20999908447266,129.30000305175778,126.05999755859376,128.50999450683594,3854000.0,-0.030198250527180948,-1.4923133804986637,-2.3469443363176334,29.97601178073363,22.4185491237538,1.9506313444925638,8.562970464701863,14.11136907926732,17.165601496716846,23.157407172824428,4.080001831054673,-9.428202869273406,-6.938500213623058,-19.406480544458077,5.5294801172119605,-13.172490379040568,-0.7045100482055489,-4.230151091369635,25.625914348444567,-2.3697602751408127,6.2339901654175085,1,0.47000503540040484,9.325000762939453,16.05750274658203,17.110000610351562,21.29999542236328,3,0.12209805993581302,-1.0865348641015296,130.13999938964844,2.155180805303903,131.1199951171875,1.1874973177884183,129.22999572753906,0.12209805993581302
9785,2019-01-04,131.24000549316406,131.38999938964844,127.54000091552734,128.38999938964844,2161300.0,0.0398542623023459,1.4444482120539823,-1.2391355547078433,40.59968847673033,25.554170766039405,-3.281836285757919,2.6969951017686924,8.857567202145987,12.130262693914574,25.027743056772696,5.180000305175781,-9.267481252721893,-1.289994049072277,-12.760216679913896,10.180228581769342,-7.025105364493072,4.445117266348532,-9.074554569786386,97.18585656743208,65.62198695518897,5.735111315420806,1,-4.560001373291001,4.294994354248047,11.027496337890625,12.079994201660156,18.259994506835938,4,0.09440718432683859,-1.4923133804986637,126.20999908447266,-1.0865348641015296,130.13999938964844,2.155180805303903,131.1199951171875,0.09440718432683859
9786,2019-01-07,130.52999877929688,132.14999389648438,129.5,130.99000549316406,3455800.0,-0.005409986925855259,-1.103166193362438,-0.16140551885125656,43.755449960753594,29.958123878553817,-2.832021886874955,2.540981616311342,9.380882805863678,12.824686629269536,25.936729808875057,2.649993896484375,-8.743723767028058,-1.3675010681152457,-11.70409998176828,8.969097845537803,-6.535800524941777,3.8007983887112715,-7.995565917268365,73.3990789598961,36.611596578225026,5.168299456826523,1,-3.7550010681152344,5.005001068115234,11.737503051757812,12.790000915527344,19.930007934570312,0,0.11307741243292635,1.4444482120539823,131.24000549316406,-1.4923133804986637,126.20999908447266,-1.0865348641015296,130.13999938964844,0.11307741243292635
9787,2019-01-08,131.30000305175778,132.42999267578122,129.05999755859378,131.47999572753906,2275600.0,0.005899059830398512,2.24040083923885,0.3912827146980417,48.21483449555224,34.914451110096955,-2.98645273330348,1.2000730859070927,8.583705691440883,12.019787604241515,27.009643662868054,3.369995117187443,-8.024433275655127,-0.19599685668947586,-9.92285537370222,9.530861660323268,-5.059426115195862,4.667432401816896,-8.188636527661927,82.26074583676665,40.05970887871711,4.863429258506373,1,-4.38500595092772,4.234996795654325,11.17749786376956,12.019996643066435,16.84999084472659,1,0.10845384541812764,-1.103166193362438,130.52999877929688,1.4444482120539823,131.24000549316406,-1.4923133804986637,126.20999908447266,0.10845384541812764
9788,2019-01-09,131.41999816894528,131.86000061035156,129.47000122070312,131.86000061035156,1844500.0,0.0009139003381455346,9.863573311138854,2.444557477110657,52.33398675565779,38.18122989866701,-1.8124597137030207,0.4485925609449737,8.345815771125473,11.863804013268549,27.682190456585747,2.3899993896484375,-7.448413008331443,0.33949813842770027,-8.583095596365524,9.26209187322091,-4.121798728968912,4.8007950058243125,-7.5631415527145975,84.14450108272798,35.643162138090815,4.461296867396608,1,-2.9700012207030966,4.115001678466825,11.05750274658206,11.900001525878935,18.25000000000003,2,0.10850703626174307,2.24040083923885,131.30000305175778,-1.103166193362438,130.52999877929688,1.4444482120539823,131.24000549316406,0.10850703626174307
9789,2019-01-10,132.46000671386722,132.58000183105472,130.50999450683594,130.52000427246094,2051900.0,0.007913624710182754,-1.112228692429886,-4.409071993341436,53.421142795802446,40.97252796416987,-2.3537788059697107,-1.2484794299361113,7.331031651457266,10.793489231420068,28.926525314751117,2.0700073242187784,-6.025155185594855,1.7560066223144872,-6.162644672491496,9.67465791712047,-2.2033190250885184,5.715332269717479,-7.917299212872493,97.61914493273571,42.881358195421065,3.959325647402992,1,-3.1400070190429688,3.0749931335448935,10.017494201660128,10.859992980957003,17.849990844726534,3,0.10833451696650287,9.863573311138854,131.41999816894528,2.24040083923885,131.30000305175778,-1.103166193362438,130.52999877929688,0.10833451696650287
9790,2019-01-11,131.64999389648438,132.0,130.66999816894528,131.80000305175778,1185700.0,-0.006115150055311269,3.8363434595645365,-0.07732420953278271,52.13166076724391,43.23944845438661,-1.3888223393718135,-1.119641537136829,8.191226462927943,11.547261026112096,30.320940479649494,1.7900085449219318,-4.042204295624316,1.341994476318348,-5.417037242811801,8.101026195448497,-2.0375213832467125,4.721510335883423,-6.303556962483654,73.57935210913408,14.118667664596842,3.379515859565072,1,-2.329994201660128,2.900005340576172,11.330005645751953,11.670005798339844,18.910003662109375,4,0.12047095591073242,-1.112228692429886,132.46000671386722,9.863573311138854,131.41999816894528,2.24040083923885,131.30000305175778,0.12047095591073242
9791,2019-01-14,130.89999389648438,131.64999389648438,130.0,130.16000366210938,1787800.0,-0.005696923925341935,-2.11320320147406,-4.9329671447471455,59.971122240469484,45.98941421598555,-0.4213281999418541,-0.9956269289529871,8.920541985615614,12.2423149982952,31.21586291637693,1.649993896484375,-3.0008692304248825,0.9569946289062443,-4.707367679328797,6.621356937141272,-1.8751865252112623,3.789175783023765,-4.830200472778259,52.27255978880394,-13.876247025917898,2.8321811541175146,1,-1.5799942016601278,1.5550041198730469,12.080005645751953,12.420005798339844,20.080001831054688,0,0.14209325416947305,3.8363434595645365,131.64999389648438,-1.112228692429886,132.46000671386722,9.863573311138854,131.41999816894528,0.14209325416947305
9792,2019-01-15,132.33000183105472,133.22000122070312,130.94999694824222,130.94999694824222,3286100.0,0.010924430872786717,-2.289849624060109,1.8648960739030023,70.16315143941632,50.06300541248441,-1.8569216563907958,-2.763426906531521,7.266177063744095,10.751067714158268,31.501204840593832,2.32000732421875,-2.178424120055638,2.5115028381347884,-2.799980629751417,7.822986306021008,-0.14423889580831428,5.167244572077891,-5.609187566613741,76.2666829427091,1.793126950800385,2.6557417339431075,1,-2.6900024414062784,0.12499618530270595,10.694995880126925,10.989997863769503,20.849990844726534,1,0.1370060049266757,-2.11320320147406,130.89999389648438,3.8363434595645365,131.64999389648438,-1.112228692429886,132.46000671386722,0.1370060049266757
9793,2019-01-16,132.75999450683594,133.55000305175778,131.83999633789062,132.66000366210938,2081000.0,0.003249396734160026,1.035712663826885,0.07245687748783725,62.38979052446964,53.66453638401063,-2.096671913697918,-3.3419221619212465,6.714392348916647,10.257562746674324,31.198334338120233,1.710006713867159,-1.4731282811850974,2.9269958496093693,-2.4164516080351177,8.270443307253856,0.25527212078714,5.598719578431613,-5.2592778076435,77.74625730164728,0.10301688853252244,2.67172372882224,1,-2.2149925231933594,-0.7449913024902344,11.220001220703125,10.560005187988281,19.730010986328125,2,0.11592347112409684,-2.289849624060109,132.33000183105472,-2.11320320147406,130.89999389648438,3.8363434595645365,131.64999389648438,0.11592347112409684
9794,2019-01-17,132.94000244140622,133.75,132.05000305175778,132.1300048828125,2194800.0,0.001355889891672346,-2.505143935818636,8.100717228749906,58.64297300095472,55.669345775591125,-1.3651999603041816,-3.4681953730400608,6.41829827893099,10.013646062265849,30.473860305646795,1.699996948242216,-0.9645331229715453,2.960003662109358,-2.5615797936248725,8.481587117843588,0.1992119342422427,5.720795389976473,-4.592385652854631,78.4000651041659,0.8758413642686094,2.7607917278671152,1,-1.5350036621093466,-0.9249992370605185,10.23999786376956,10.379997253417997,19.94000244140628,3,0.12584621197756407,1.035712663826885,132.75999450683594,-2.289849624060109,132.33000183105472,-2.11320320147406,130.89999389648438,0.12584621197756407
9795,2019-01-18,135.17999267578122,135.3800048828125,133.03999328613278,134.25,2281000.0,0.01684963286624197,2.518769216649118,1.148142566498385,64.6479289096178,57.99073232546492,-3.3386201539325384,-5.614041226376713,4.063613102467542,7.718291737974596,29.40936547930992,2.4400024414062784,-0.21778209018421535,4.957494354248013,-1.0347596308839968,10.949748339380022,1.9613673616819938,7.953621346814018,-5.967994573397874,96.28230435867712,17.57373171639756,2.996126992566008,1,-2.9599914550780966,-3.1649894714355185,8.00000762939456,8.140007019042997,17.80000305175784,4,0.1119248831378521,-2.505143935818636,132.94000244140622,1.035712663826885,132.75999450683594,-2.289849624060109,132.33000183105472,0.1119248831378521
9796,2019-01-22,133.16999816894528,134.52000427246094,132.03999328613278,133.99000549316406,2908900.0,-0.0148690236406267,1.6383027076164187,-0.8817352497211313,55.017133442178654,58.746543319534524,-1.0222614746952843,-3.55973037571232,5.852274589318,9.660512240300875,28.295854816897165,3.1399993896484375,1.0606631178645216,2.8034996032714616,-3.332283974364998,8.939283180907921,-0.26439218554676813,5.871391392089691,-2.8477588460847016,50.112804615516126,-25.00472334477152,3.067891788818227,1,-0.7449951171874716,-2.684993743896456,10.010002136230497,10.150001525878935,19.86000061035159,1,0.13058496379632567,2.518769216649118,135.17999267578122,-2.505143935818636,132.94000244140622,1.035712663826885,132.75999450683594,0.13058496379632567
9797,2019-01-23,134.41999816894528,134.6300048828125,132.64999389648438,133.6199951171875,1923000.0,0.009386498589676329,2.2458758051403915,-0.9756047636768946,60.338147585465606,59.635894522846506,-1.9927017766465553,-4.318369121078575,4.249701019313449,8.345646493744312,26.622493390578665,1.980010986328125,1.6596125862682811,3.600999832153292,-2.314154803656976,9.51615446796356,0.643422514248158,6.558577150058426,-3.1873610452933576,72.88123173475553,-0.5039513349039169,2.9575773179051335,1,-1.729995727539034,-5.0200004577636435,8.760002136230497,8.900001525878935,19.47999572753909,2,0.12319593649882665,1.6383027076164187,133.16999816894528,2.518769216649118,135.17999267578122,-2.505143935818636,132.94000244140622,0.12319593649882665
9798,2019-01-24,134.75,135.72000122070312,133.8699951171875,134.66000366210938,1903200.0,0.002455005472027816,-1.2155583575461872,0.11249499322894219,74.97072057501435,62.030292053870056,-2.012280624390428,-3.8369828785623383,3.5769086308285125,7.9118020478119035,24.260127810554405,1.850006103515625,2.191506159867913,3.291001510620106,-1.1764148574281705,7.758417878668382,1.0572933265959819,5.52470969464423,-2.7708366796991584,73.6413280093545,-5.546105610079692,2.2337081840241346,1,-1.8899993896484375,-6.090000152587891,7.385002136230469,8.569999694824219,18.509994506835938,3,0.1367717452748145,2.2458758051403915,134.41999816894528,1.6383027076164187,133.16999816894528,2.518769216649118,135.17999267578122,0.1367717452748145
9799,2019-01-25,136.41000366210938,136.74000549316406,135.25999450683594,136.02000427246094,1712000.0,0.012319136639030503,1.8190603519683781,4.333502882332994,68.82734263084129,63.885367816491986,-3.4118454643083282,-5.0709896141866295,1.608902646545431,6.170286138049107,22.172413133331087,1.9900054931640625,2.54837127754044,4.515504837036133,-0.10455990533301929,9.135569579405285,2.2054724658515568,6.825537208220709,-3.760009765625,92.9787026816441,15.404198139669688,2.3100323711845796,1,-3.0400009155273438,-7.340000152587891,3.74749755859375,6.159996032714844,16.25,4,0.11787993108544459,-1.2155583575461872,134.75,2.2458758051403915,134.41999816894528,1.6383027076164187,133.16999816894528,0.11787993108544459
9800,2019-01-28,135.5,135.72999572753906,134.28999328613278,134.96000671386722,1930600.0,-0.006671091838421739,1.8800488288701263,1.384600336476315,67.83917065935816,64.75959541859073,-2.1213711232007597,-3.906854095868482,2.291337983208564,6.972539877486213,20.74542937300203,2.120010375976591,2.7424240196879452,3.3170009613037053,-1.452168869587581,8.086170792194977,0.9324160458580764,5.701585876749334,-2.032003784179693,73.61697292383627,-4.300395444756049,2.384584915445638,1,-1.654998779296875,-6.429996490478516,2.4949951171875,5.379997253417969,17.029998779296875,0,0.12826571869234327,1.8190603519683781,136.41000366210938,-1.2155583575461872,134.75,2.2458758051403915,134.41999816894528,0.12826571869234327
9801,2019-01-29,134.0,135.8800048828125,133.75999450683594,135.3699951171875,1726500.0,-0.011070110701106972,-1.2918955477474803,-2.5370595382747387,59.20870894782151,63.54243514174686,-0.15130221532464816,-2.1409417403014572,3.523916605825491,8.369982788275252,19.7772255827091,2.1200103759765625,2.7951899756668013,1.578500747680664,-3.0436945853699626,6.200696080731305,-0.7325969188446493,3.8895984142059774,2.7400054931640625,33.00739060523871,-42.52808034813597,2.3110976665253173,1,0.29000091552734375,-4.929996490478516,3.720001220703125,6.605003356933594,16.419998168945312,1,0.1416417591607393,1.8800488288701263,135.5,1.8190603519683781,136.41000366210938,-1.2155583575461872,134.75,0.1416417591607393
9802,2019-01-30,139.41000366210938,140.7899932861328,135.00999450683594,137.0,3734300.0,0.040373161657532686,1.2359837081636267,-1.7591330303840327,70.02504885482753,64.39079717845328,-4.9745157463157454,-7.270813098686489,-2.0316815257424423,2.882570576187163,18.943524027015634,6.7899932861328125,3.1108067890585858,6.574003982543957,1.0452971793726533,12.10271078571526,3.809650580958305,9.338357384129608,-5.6500091552734375,80.36998771482773,5.678807450379807,2.764353401585653,1,-2.9950103759765625,-8.315006256103516,-2.205005645751953,0.899993896484375,9.830001831054688,2,0.09769740161687768,-1.2918955477474803,134.0,1.8800488288701263,135.5,1.8190603519683781,136.41000366210938,0.09769740161687768
9803,2019-01-31,139.83999633789062,141.14999389648438,138.1300048828125,138.83000183105472,5836600.0,0.0030843746107591663,-1.5062270088197491,0.41908422078989843,69.07958944887707,65.55042122822243,-4.799291600046445,-7.311721972354803,-2.7513117043106092,2.358681330174079,17.962690801338088,3.019989013671875,3.2759172335367452,6.51899681091308,0.3243573721876203,12.71363624963854,3.4216770915503503,9.61631653027581,-6.0800018310546875,82.27337392708405,10.049408747189219,3.0973197193627313,1,-3.2450027465820312,-8.564998626708984,-4.179996490478516,-1.0749969482421875,11.25,3,0.10054346343531839,1.2359837081636267,139.41000366210938,-1.2918955477474803,134.0,1.8800488288701263,135.5,0.10054346343531839
9804,2019-02-01,141.6199951171875,141.69000244140625,139.71000671386722,139.71000671386722,2940900.0,0.012728824556001328,-1.073306543743491,1.8910879122539568,74.54456528598776,66.65004749226355,-5.831829516690135,-8.303788344409213,-4.783669496549464,0.5029653107102661,16.53296390238017,1.979995727539034,3.1112030856160118,7.528495788574219,1.2254806193460297,13.831510957802394,4.376988203960138,10.680003373188299,-7.564400634765633,99.11718468888841,25.946653370645265,3.1515075846140883,2,-4.754997253417969,-10.074993133544922,-7.629993438720703,-5.4749908447265625,10.370010375976562,4,0.08219177934596456,-1.5062270088197491,139.83999633789062,1.2359837081636267,139.41000366210938,-1.2918955477474803,134.0,0.08219177934596456
9805,2019-02-04,143.6300048828125,143.69000244140625,141.38999938964844,141.72999572753906,2848000.0,0.014192980051734638,1.2772259278003972,0.9947752310801998,79.50859217380724,69.37132068466673,-7.283042402417664,-9.84261319988613,-6.927624927901547,-1.5764728922954987,15.905515148732674,2.3000030517578125,3.3284379066594454,8.919005584716786,1.4655080950978743,16.372503074335683,5.192256839907344,12.645754329526227,-9.116345922851565,99.39579546170478,22.60767099286838,3.7267487448094503,2,-5.4600067138671875,-9.550003051757812,-10.620002746582031,-8.09500503540039,9.209991455078125,0,0.0628698633455067,-1.073306543743491,141.6199951171875,-1.5062270088197491,139.83999633789062,1.2359837081636267,139.41000366210938,0.0628698633455067
9806,2019-02-05,145.2899932861328,145.49000549316406,144.1199951171875,145.02000427246094,2802400.0,0.011557392932449506,3.0895012525620587,0.14209879616765314,79.72476768830614,71.52538958498234,-7.870698497892988,-10.89891604737727,-8.610896785555639,-3.29662242142777,15.640176181777116,1.8600006103515625,3.740464386223323,9.840994262695318,1.2886668540091648,18.39332167138147,5.5648305583522415,14.117157967038395,-10.042226847656252,98.09148857484806,20.360109955413066,4.276163704343075,2,-5.6649932861328125,-9.514991760253906,-12.822494506835938,-9.754993438720703,8.220001220703125,1,0.049831411850268736,1.2772259278003972,143.6300048828125,-1.073306543743491,141.6199951171875,-1.5062270088197491,139.83999633789062,0.049831411850268736
9807,2019-02-06,145.5399932861328,146.08999633789062,144.60000610351562,145.0,2039600.0,0.001720696617472095,-1.2238974230502067,2.0000565163332205,79.55597054954238,72.03486180437434,-7.126917041852835,-10.569285021529538,-8.899808429546823,-3.6080163843657544,15.32107677710594,1.489990234375,3.8707213146077777,9.378994750976574,-0.045509435825266564,18.80349893777843,4.666742657575639,14.091246844377508,-9.268002942187508,93.09040650531183,14.726366594634527,4.7122520934009255,2,-5.614997863769531,-9.464996337890625,-13.442493438720703,-10.004993438720703,9.770004272460938,2,0.03353033604459754,3.0895012525620587,145.2899932861328,1.2772259278003972,143.6300048828125,-1.073306543743491,141.6199951171875,0.03353033604459754
9808,2019-02-07,145.67999267578125,145.88999938964844,143.92999267578125,144.02000427246094,2638200.0,0.0009619307139392408,-1.130428653171569,3.0740908191811016,79.51806802963519,73.22272018201811,-6.206085939797305,-10.104234491432692,-9.071769648138428,-3.8058657225355432,14.883817481977635,1.9600067138671875,4.45251385584379,8.805994415283209,-1.2451156973106663,18.857104527877084,3.780439358986257,13.83154947158016,-8.229841612562495,93.57359986032682,14.585637419124197,5.025555056296941,2,-5.754997253417969,-9.604995727539062,-13.939990997314453,-10.14499282836914,9.010009765625,3,0.024437211671926695,-1.2238974230502067,145.5399932861328,3.0895012525620587,145.2899932861328,1.2772259278003972,143.6300048828125,0.024437211671926695
9809,2019-02-08,146.80999755859375,146.85000610351562,144.0399932861328,144.32000732421875,1712000.0,0.007756760980400346,1.1867741705654642,1.5000045960529098,78.4074357334431,74.39697185691644,-6.376240433848153,-10.650087630094816,-10.342478994347289,-4.996359331453391,14.76001838685484,2.8100128173828125,4.900877331028454,9.21849975585937,-1.5304293723880846,19.967428884106823,3.8440351917356566,14.592964319983082,-8.323065062414372,99.26724366802952,21.53881473847659,5.374464564123727,2,-6.504997253417969,-10.354995727539062,-15.15749740600586,-11.27499771118164,7.82000732421875,4,0.02915331959997247,-1.130428653171569,145.67999267578125,-1.2238974230502067,145.5399932861328,3.0895012525620587,145.2899932861328,0.02915331959997247
9810,2019-02-11,147.50999450683594,147.74000549316406,146.7899932861328,147.19000244140625,1949600.0,0.004768046862495323,1.4358848960269175,0.12851137366408472,87.42169519061538,77.53174810611576,-5.803792320162813,-10.64683984388114,-11.199547241539108,-5.74668223432397,14.704857554936257,0.95001220703125,5.143314274272029,9.125496673583996,-2.1070748078167014,20.358068154984707,3.509210932883633,14.741782414284359,-7.852231705629492,93.96298654748031,12.215034145984774,5.616285740700353,2,-6.1349945068359375,-9.869991302490234,-16.40249252319336,-11.974994659423828,6.510009765625,0,0.03037089792665215,1.1867741705654642,146.80999755859375,-1.130428653171569,145.67999267578125,-1.2238974230502067,145.5399932861328,0.03037089792665215
9811,2019-02-12,149.5,149.92999267578125,148.27000427246094,148.7100067138672,2181800.0,0.01349064854769444,1.0121332063292428,2.4687902341328503,87.8894344052564,79.51667983394118,-5.994263702614916,-11.775677290543598,-13.4328010098574,-7.784255801840118,14.656943933106092,2.4199981689453125,5.584016476579194,10.185501861572277,-1.5083941871285163,21.87939791027307,4.338553837221895,16.03244988592266,-8.54907836808033,92.83345540364584,9.552323110812779,5.846948024350393,2,-5.470001220703125,-10.0050048828125,-18.392498016357422,-13.96500015258789,5.839996337890625,1,0.022341112628030846,1.4358848960269175,147.50999450683594,1.1867741705654642,146.80999755859375,-1.130428653171569,145.67999267578125,0.022341112628030846
9812,2019-02-13,150.4600067138672,151.35000610351562,149.88999938964844,150.0,2136700.0,0.006421449591084816,-3.294087288230674,0.5822919282251366,88.26107153342178,81.64795562111283,-5.835673369015581,-11.918874457582291,-14.540939404335745,-8.77731055906446,15.295365743569237,1.850006103515625,6.20819363099892,10.239008331298834,-1.9744746554800088,22.452491318077676,4.1322668379094125,16.345749824688255,-7.892852294052432,88.00542076754449,3.3601335145494744,6.106741493389419,2,-4.930000305175781,-10.2550048828125,-19.305007934570312,-14.925006866455078,3.3499908447265625,2,0.020271086380907688,1.0121332063292428,149.5,1.4358848960269175,147.50999450683594,1.1867741705654642,146.80999755859375,0.020271086380907688
9813,2019-02-14,148.14999389648438,150.0,148.07000732421875,149.6300048828125,2656900.0,-0.015353002221884848,-1.3536723794637042,-3.2173682290111785,77.71477190368674,82.00020080085714,-2.484159614084973,-8.850536189809873,-12.459568253018347,-6.544611219676426,15.803151930880421,2.3899993896484375,7.131690876970339,7.159495544433582,-5.013929598625822,19.332920687492987,1.072782972903866,13.246208115963299,-3.826269139929451,56.22425997090189,-26.236407607213103,6.086712571529707,2,-1.7799911499023438,-7.739990234375,-16.92499542236328,-12.614994049072266,5.600006103515625,3,0.048329422592566784,-3.294087288230674,150.4600067138672,1.0121332063292428,149.5,1.4358848960269175,147.50999450683594,0.048329422592566784
9814,2019-02-15,149.6699981689453,150.32000732421875,148.44000244140625,149.5500030517578,2862900.0,0.010259901013043526,1.6478691624938213,-0.08107718003175454,82.51487537735525,82.33423226791804,-3.064444803449362,-9.54213733169135,-14.19494350282909,-8.162615793927273,16.43956649997428,2.170013427734375,7.446653442607783,7.843000030517572,-4.300370900522495,19.98637096155764,1.7713145649975388,13.914685496037606,-3.9410171429982483,63.157824290183875,-19.577919622515317,6.071685465520033,2,-2.029998779296875,-8.9949951171875,-17.677499771118164,-14.134998321533203,6.529998779296875,4,0.03354048462534509,-1.3536723794637042,148.14999389648438,-3.294087288230674,150.4600067138672,1.0121332063292428,149.5,0.03354048462534509
9815,2019-02-19,150.30999755859375,150.5500030517578,149.02000427246094,149.02000427246094,1354800.0,0.004276070003862875,-1.3721034764197253,10.750381485249237,88.96316169341023,83.36072049070738,-2.9695152414992094,-9.476375203780549,-14.924813305445952,-8.872181963006824,17.732048824580882,1.529998779296875,7.8469268450969025,7.726499176025385,-4.55763409551281,20.01063244756358,1.5844325402563015,13.868565811794468,-3.4568115171329623,68.29241061044483,-19.877150455091382,6.142066635769097,2,-2.6699981689453125,-9.634994506835938,-17.882497787475586,-14.77499771118164,6.4799957275390625,1,0.02874065194854869,1.6478691624938213,149.6699981689453,-1.3536723794637042,148.14999389648438,-3.294087288230674,150.4600067138672,0.02874065194854869
9816,2019-02-20,150.55999755859375,150.7100067138672,149.47000122070312,150.66000366210938,1622000.0,0.0016632293530745024,11.399298138541349,-0.07752451473249666,85.35187091680342,84.00470942040305,-2.6746145756087287,-8.808370400746014,-15.24976906793728,-9.188127046856152,18.80091818065563,1.2400054931640625,8.018941426455285,7.10699920654298,-4.828481887555284,19.042480300641245,1.139258659493862,13.074739753592098,-2.807447504722006,75.91436466658604,-12.694785287987315,5.967740547049126,2,-2.9199981689453125,-9.884994506835938,-18.624998092651367,-15.02499771118164,7.80999755859375,2,0.0229809163786725,-1.3721034764197253,150.30999755859375,1.6478691624938213,149.6699981689453,-1.3536723794637042,148.14999389648438,0.0229809163786725
9817,2019-02-21,150.97999572753906,151.5,149.61000061035156,150.13999938964844,1309200.0,0.002789573430896697,1.010632426465814,-8.399450717119317,85.34258153902458,84.65187758811297,-2.505251575923296,-8.352353442968138,-15.617272308319713,-9.683953468651737,20.03704599862271,1.8899993896484375,7.920636200621971,6.698997497558594,-4.890594373250025,18.288589368367212,0.9042015621542987,12.493793432962889,-2.5079544637385425,84.8394932113814,-4.382262795578427,5.7947959354043075,2,-3.2099990844726562,-9.754997253417969,-20.092496871948242,-15.444995880126953,8.760009765625,3,0.02887800194550061,11.399298138541349,150.55999755859375,-1.3721034764197253,150.30999755859375,1.6478691624938213,149.6699981689453,0.02887800194550061
9818,2019-02-22,153.17999267578125,153.2100067138672,151.22000122070312,151.6199951171875,1608800.0,0.014571446618744988,1.4567580295752096,1.857148047229791,85.72305620469758,85.46472430714124,-3.9442756077809804,-9.592647306551953,-17.751022811214796,-11.952386227782199,21.891688743894004,2.230010986328125,7.764652787497766,7.977494812011713,-3.349069047588671,19.304058671612097,2.314212882211507,13.64077674181192,-4.102359664740845,99.37077544648713,10.929772443235208,5.663281929800196,2,-3.17999267578125,-10.654991149902344,-22.13249397277832,-17.64499282836914,8.8900146484375,4,0.004112840533593509,1.010632426465814,150.97999572753906,11.399298138541349,150.55999755859375,-1.3721034764197253,150.30999755859375,0.004112840533593509
9819,2019-02-25,152.49000549316406,154.5500030517578,152.22999572753906,154.05999755859375,1560900.0,-0.004504421044578599,-1.2200903840959034,-1.0064067451778238,79.811575526382,84.61915545555976,-2.641645492551845,-8.048890136996135,-17.009823210709897,-11.347517233270224,24.31829690047977,2.32000732421875,7.609294491887738,6.483507537841803,-4.492581040993201,17.459596116676806,0.9954632484243007,11.971551827259304,-2.8800048828125,62.748679686767076,-23.302534522185752,5.488044289417496,2,-1.1800003051757812,-9.19500732421875,-21.210002899169922,-16.955005645751953,8.949996948242188,0,0.008262800586576358,1.4567580295752096,153.17999267578125,1.010632426465814,150.97999572753906,11.399298138541349,150.55999755859375,0.008262800586576358
9820,2019-02-26,152.8800048828125,153.4199981689453,152.25,152.5399932861328,1400600.0,0.002557540662334823,-1.5434793425439106,-0.21656899048507644,77.92496364953095,83.51199203825695,-2.447145739480419,-7.452137091441841,-17.329482598539926,-11.822508521390432,26.535703500173945,1.1699981689453125,7.481900575050076,6.004506683349604,-4.193628771003063,16.20264213770227,0.9054389561732705,11.103574410525937,-2.282003784179693,67.1260321455712,-16.683302708681964,5.09906772717633,2,-1.5699996948242188,-9.585006713867188,-21.17000389099121,-17.34500503540039,8.220001220703125,1,0.021716326264998198,-1.2200903840959034,152.49000549316406,1.4567580295752096,153.17999267578125,1.010632426465814,150.97999572753906,0.021716326264998198
9821,2019-02-27,152.97999572753906,153.39999389648438,151.66000366210938,152.0800018310547,1479000.0,0.0006540478907179903,1.0,2.646950590135978,77.67857548330844,82.3361591437999,-2.2368112377456555,-6.3846306174445715,-17.312354994228542,-12.024218820937278,28.576204379385896,1.739990234375,7.367338724462968,5.155497741699207,-3.3975413160410426,13.708536799439457,0.8789782128290824,9.432017270569332,-1.5915942382812602,68.21849092504047,-13.821305549665396,4.276519528870125,2,-1.6699905395507812,-9.68499755859375,-20.86249351501465,-17.444995880126953,6.3600006103515625,2,0.024905201104721275,-1.5434793425439106,152.8800048828125,-1.2200903840959034,152.49000549316406,1.4567580295752096,153.17999267578125,0.024905201104721275
9822,2019-02-28,153.02999877929688,153.55999755859375,152.3000030517578,152.67999267578125,2241300.0,0.00032686006768400944,-1.2702903332233586,0.38889830795836017,77.52810016161737,82.31541783912553,-2.1053201776882986,-5.651705839172024,-17.133279989594485,-12.1738090247419,30.205154115445744,1.2599945068359375,7.053085324334404,4.524501037597645,-3.3495345995598598,12.39853667475515,0.5874832190188783,8.461518856176411,-1.3699951171875,54.35425115128187,-25.14320310553593,3.9370178185787577,2,-1.5349960327148438,-9.430000305175781,-21.574995040893555,-17.494998931884766,7.30999755859375,3,0.034895094951886474,1.0,152.97999572753906,-1.5434793425439106,152.8800048828125,-1.2200903840959034,152.49000549316406,0.034895094951886474
9823,2019-03-01,153.89999389648438,154.41000366210938,153.14999389648438,154.25,1773300.0,0.00568512791039244,2.761147802322933,-1.0,77.08173537592118,81.71173561674397,-2.3176257493330468,-5.706951563081645,-17.683605226492375,-13.11746842746328,31.89275503335508,1.3800048828125,6.5706927664467685,4.691496276855474,-2.3963372484191154,11.779329802130064,1.1475795142181937,8.235413039492755,-2.239990234375,77.50832897744972,0.4904856219396123,3.543916762637291,3,-2.114990234375,-9.7449951171875,-22.85499382019043,-18.364994049072266,6.5600128173828125,4,0.03794679550544866,-1.2702903332233586,153.02999877929688,1.0,152.97999572753906,-1.5434793425439106,152.8800048828125,0.03794679550544866
9824,2019-03-04,153.25999450683594,154.32000732421875,151.41000366210938,153.88999938964844,3966800.0,-0.004158540708448011,2.905990783410138,1.7999825616880285,72.0644686825914,79.83410305998632,-1.2458459107779731,-4.374482413549288,-16.645154200470387,-12.567897515688912,33.179400647384796,2.910003662109375,5.9533208901246155,3.469496917724598,-2.866404993688377,9.805398829137573,0.30154596201811046,6.6374478734310856,1.290008544921875,61.666361490885414,-12.662424903400016,3.1679509557064818,3,-1.2499923706054688,-9.104995727539062,-22.4999942779541,-17.724994659423828,6.4199981689453125,0,0.05748409978567404,2.761147802322933,153.89999389648438,-1.2702903332233586,153.02999877929688,1.0,152.97999572753906,0.05748409978567404
9825,2019-03-05,152.66000366210938,153.60000610351562,152.35000610351562,153.4499969482422,2914000.0,-0.003914856232751562,1.293553580177784,1.2539478783181555,63.57391739792721,77.41433044677787,-0.3100564224525897,-3.228844743326107,-15.656107028810595,-12.0357575937729,33.99431037011951,1.25,5.741625005673228,2.4180061340331918,-3.329079218210552,8.165091486276935,-0.4555365420886801,5.291548810155064,1.8271994018554665,41.66666666666667,-29.06885764579448,2.873542676121873,3,-0.5800018310546875,-8.5050048828125,-21.440000534057617,-17.125003814697266,7.7599945068359375,1,0.05751341915810593,2.905990783410138,153.25999450683594,2.761147802322933,153.89999389648438,-1.2702903332233586,153.02999877929688,0.05751341915810593
9826,2019-03-06,152.52999877929688,153.32000732421875,152.1699981689453,152.47000122070312,1643000.0,-0.0008515975350049665,-2.484856891848153,-0.07594692214088425,59.57444706207839,74.55120439378383,0.14391462522527831,-2.6652762086090434,-15.129245196186787,-11.988460788245078,34.377475006743765,1.1500091552734375,5.270633166293976,1.9260009765625057,-3.404732604922998,7.256734558048009,-0.7393658141802462,4.5913677673052575,1.895660296630865,37.33317057291667,-29.92825171273904,2.6653667907427483,3,0.35500335693359375,-8.375,-21.07249641418457,-16.994998931884766,9.139999389648438,2,0.05618571686097695,1.293553580177784,152.66000366210938,2.905990783410138,153.25999450683594,2.761147802322933,153.89999389648438,0.05618571686097695
9827,2019-03-07,150.4199981689453,151.97999572753906,150.1199951171875,151.35000610351562,2915300.0,-0.01383334837237249,-1.4313510386851631,-15.500762970498474,60.69750551892254,71.77058765091995,2.420686958657569,-0.18016994301464706,-12.480113430037363,-9.84079210146399,34.263815311886994,2.410003662109375,4.557974910754666,-0.4279998779296932,-5.200253327610454,4.344253571751068,-2.8141266027700738,1.9581268469106874,3.9453477987060523,6.9930642006046595,-59.11718862602725,2.3861267248403855,3,1.9150009155273438,-5.6399993896484375,-18.7399959564209,-14.884998321533203,12.889999389648438,3,0.05930061346581561,-2.484856891848153,152.52999877929688,1.293553580177784,152.66000366210938,2.905990783410138,153.25999450683594,0.05930061346581561
9828,2019-03-08,149.24000549316406,149.5800018310547,148.14999389648438,149.00999450683594,1928100.0,-0.007844652906164318,2.1428619336664543,-0.2473215311161791,47.906551054004744,68.22558493176692,3.3335795168532343,1.3493887379746354,-10.6533316228317,-8.572128702489977,34.12165085266686,2.2700042724609375,4.1011157176071436,-1.7859931945800724,-5.976762252680913,2.4047758635207686,-3.881377723630493,0.30939133447034806,4.955526440468759,17.66627592381009,-46.800841196971106,2.0953845290504165,3,2.0399932861328125,-2.9000015258789062,-15.485010147094727,-13.705005645751953,14.439987182617188,4,0.07437677858592018,-1.4313510386851631,150.4199981689453,-2.484856891848153,152.52999877929688,1.293553580177784,152.66000366210938,0.07437677858592018
9829,2019-03-11,151.08999633789062,151.19000244140625,149.02999877929688,149.8800048828125,1817100.0,0.012396078642675334,2.0638270242192065,5.260581133076821,53.397222037615464,65.50028030822074,1.4126702170065073,-0.17235131426713224,-12.007068936435559,-10.362347709009953,33.93269182762134,2.160003662109375,3.645935390852884,-0.15000228881837074,-3.8416885635594724,3.541683985922731,-1.9958454261889358,1.6958408485521943,2.742803313513292,53.9448780979472,-9.62369061457715,1.8458431373705564,3,0.19000244140625,-3.959991455078125,-17.155000686645508,-15.554996490478516,11.050003051757812,0,0.0620160871208304,2.1428619336664543,149.24000549316406,-1.4313510386851631,150.4199981689453,-2.484856891848153,152.52999877929688,0.0620160871208304
9830,2019-03-12,151.99000549316406,152.80999755859375,151.10000610351562,151.75,1796500.0,0.005956775280215876,-1.2207778053009661,0.19835304799616635,55.89452908299778,63.07983070818623,0.41698900406697703,-0.7584042029125726,-12.455577643254543,-11.189240121847547,33.69961185603978,1.720001220703125,3.0001927216000013,0.5260063171386662,-2.730781105795387,3.7827937400727194,-1.1023873943283604,2.154400028605693,1.5018258129446735,74.27469290659992,11.761014834755372,1.6283937114670242,3,-0.7100067138671875,-4.0200042724609375,-17.785005569458008,-16.455005645751953,10.860000610351562,1,0.0505953477510932,2.0638270242192065,151.08999633789062,2.1428619336664543,149.24000549316406,-1.4313510386851631,150.4199981689453,0.0505953477510932
9831,2019-03-13,152.83999633789062,153.97999572753906,152.2100067138672,152.7100067138672,1539300.0,0.005592412750881737,-2.132752683816083,0.5416110369381397,57.40448945426537,60.843873962924896,-0.5084143878442546,-1.4180450327594087,-12.8187631499232,-12.008809714369704,33.083688549925824,1.989990234375,2.569444901657164,1.2089973449706974,-1.9652394770416208,4.383234166983016,-0.3781210660354475,2.7961157559768424,-4.69000244140625,80.44598573578486,19.898948765736165,1.5871184110061525,3,-1.55999755859375,-3.5999984741210938,-16.714996337890625,-17.304996490478516,9.600006103515625,2,0.049594360198080834,-1.2207778053009661,151.99000549316406,2.0638270242192065,151.08999633789062,2.1428619336664543,149.24000549316406,0.049594360198080834
9832,2019-03-14,153.50999450683594,153.6699981689453,152.27000427246094,153.33999633789062,1840900.0,0.00438365732137358,4.714196742752156,1.3077826035919708,51.495934891866874,58.001007242474415,-1.2328077737189176,-1.9476890185221123,-13.045063323232142,-12.65024937636187,32.14494318518882,1.399993896484375,2.1879462231549383,1.7264961242675838,-1.5034372987840072,4.956429547319175,0.11152941274178829,3.3414628357933793,-5.243400573730469,91.93823202250867,34.80253303711438,1.614966711525797,3,-2.274993896484375,-4.269996643066406,-15.809993743896484,-17.974994659423828,8.400009155273438,3,0.053156171937365215,-2.132752683816083,152.83999633789062,-1.2207778053009661,151.99000549316406,2.0638270242192065,151.08999633789062,0.053156171937365215
9833,2019-03-15,155.30999755859375,155.36000061035156,152.66000366210938,153.00999450683594,5612200.0,0.011725640780201108,1.2499888738420848,13.529575442060857,61.61449462987286,56.839899014394575,-3.1422045716549576,-3.355834547320171,-14.339711070185274,-14.399121281864325,32.14587892482671,2.6999969482421875,1.8382283675868223,3.168498992919922,0.04895816728080149,6.288039818559042,1.6087285801003475,4.728269405739496,-6.9291355895996105,99.21006260199641,41.01698981976297,1.559770412819561,3,-3.5550003051757812,-5.665000915527344,-17.310001373291016,-19.77499771118164,9.729995727539062,4,0.051509884268601924,4.714196742752156,153.50999450683594,-2.132752683816083,152.83999633789062,-1.2207778053009661,151.99000549316406,0.051509884268601924
9834,2019-03-18,154.69000244140625,155.8000030517578,154.0399932861328,155.30999755859375,1716600.0,-0.003991984591678266,1.2000038146827137,-0.26956273675970094,57.316098376914134,56.14458578983757,-2.5680932429550296,-2.466952109368492,-13.08445067421684,-13.738905156870544,32.11593181161785,1.760009765625,1.4631791040062012,2.2975036621093636,-0.7924231543381666,5.387430478556894,0.7525402538855985,3.8424670703331287,-6.029974926757802,76.38295040241024,18.521754368321396,1.5449634082237713,3,-2.7150039672851562,-4.7700042724609375,-16.690006256103516,-19.15500259399414,8.80999755859375,0,0.05811616841741429,1.2499888738420848,155.30999755859375,4.714196742752156,153.50999450683594,-2.132752683816083,152.83999633789062,0.05811616841741429
9835,2019-03-19,154.6300048828125,155.17999267578125,153.82000732421875,155.0,1439800.0,-0.0003878567305374281,2.726086956521739,0.5967710179169128,56.69105026006829,55.824208367392,-2.457719099373577,-2.1784041051935787,-12.538944169553702,-13.64788811722741,31.98959070143708,1.3599853515625,1.019507766194124,2.021505737304693,-1.0594314334184958,5.102442908027882,0.4810371519430987,3.5619743226662877,-5.541578835937486,67.40948851126771,10.409870468651647,1.5404685853616011,3,-2.6550064086914062,-3.3350067138671875,-16.250003814697266,-19.09500503540039,9.229995727539062,1,0.0485675112829973,1.2000038146827137,154.69000244140625,1.2499888738420848,155.30999755859375,4.714196742752156,153.50999450683594,0.0485675112829973
9836,2019-03-20,154.02000427246094,154.99000549316406,153.5,154.42999267578125,1974900.0,-0.0039449045533811455,-1.0551843160364949,1.1080913889805344,53.84021677239727,55.06228739555586,-1.803825720357878,-1.3659296294960939,-11.417623590374433,-12.985351104471562,31.75685302459882,1.4900054931640625,0.6726766367602295,1.2385047912597713,-1.7451429738993056,4.222152556418848,-0.25331909131978136,2.730328673839324,-4.528883605292947,49.575087965004194,-7.438628665947469,1.4918238825795456,3,-2.0450057983398438,-2.0849990844726562,-14.512502670288086,-18.485004425048828,9.67999267578125,2,0.05733022715305491,2.726086956521739,154.6300048828125,1.2000038146827137,154.69000244140625,1.2499888738420848,155.30999755859375,0.05733022715305491
9837,2019-03-21,155.33999633789062,156.0399932861328,153.44000244140625,153.44000244140625,1848300.0,0.008570263789206445,-1.7368412598981673,-4.63426253303063,55.39732432902335,55.894595537224596,-2.628988615886044,-2.469126939175453,-12.225238290730942,-14.16811493927932,31.4288807657366,2.5999908447265625,0.5550742526904457,2.3404968261718864,-0.7249383729879355,5.405932025331708,0.8077792265919754,3.8732144257517973,-5.47034272764725,79.28996754111533,23.841381955791526,1.5327175995799152,3,-2.8050003051757812,-3.2849960327148438,-13.577499389648438,-19.674999237060547,7.6500091552734375,3,0.0457062332361069,-1.0551843160364949,154.02000427246094,2.726086956521739,154.6300048828125,1.2000038146827137,154.69000244140625,0.0457062332361069
9838,2019-03-22,153.80999755859375,155.3000030517578,153.64999389648438,154.92999267578125,1659700.0,-0.009849355062226617,-1.2916754969694402,-0.5894730079185339,51.932552341634725,55.7318544598934,-0.42752254360041775,-0.937579978777535,-10.193945147651164,-12.553738517059259,30.68785097587423,1.69000244140625,0.47798613745851526,0.7789978027343807,-2.3071248047585584,3.86512041022732,-0.7640635010120889,2.3220591064808502,-3.446716774279224,14.230631540028051,-38.761265831919964,1.5430613037464642,3,-0.23999786376953125,-1.7549972534179688,-10.942493438720703,-17.434993743896484,10.580001831054688,4,0.05266241617636025,-1.7368412598981673,155.33999633789062,-1.0551843160364949,154.02000427246094,2.726086956521739,154.6300048828125,0.05266241617636025
9839,2019-03-25,153.75,154.2100067138672,152.75999450683594,153.47999572753906,1235200.0,-0.00039007580486372095,1.4369590583287386,-0.24107629427792915,53.98100282438647,55.51924043115881,0.055291402241920196,-0.8204096637275029,-9.656542511718612,-12.34275159395736,29.442326506686573,1.45001220703125,0.5559176016379013,0.6560005187988338,-2.4350607129063917,3.7470617505040593,-0.889530097053779,2.2015311346514466,-2.932582215540009,30.183105536895578,-23.239971885808547,1.5455306158526148,3,0.375,-1.6550064086914062,-10.359996795654297,-17.374996185302734,3.7299957275390625,0,0.07343085064151422,-1.2916754969694402,153.80999755859375,-1.7368412598981673,155.33999633789062,-1.0551843160364949,154.02000427246094,0.07343085064151422
9840,2019-03-26,156.1999969482422,156.27000427246094,154.24000549316406,155.11000061035156,1473900.0,0.01593493950076219,2.3007815407517676,4.036959593105397,61.461606570157706,55.970031221813514,-1.9385782718384803,-3.1715344212229013,-11.564709016226914,-14.609214136222079,28.354426098299655,2.5200042724609375,0.9850811895595939,2.93999786376952,-0.44526250925687805,6.325258236795918,1.2473676772563351,4.632628050282705,-4.964773123648371,98.0054948876678,40.7895734797217,1.6926301865131943,3,-1.92999267578125,-3.9899978637695312,-12.042495727539062,-19.824993133544922,2.220001220703125,1,0.04673497563624607,1.4369590583287386,153.75,-1.2916754969694402,153.80999755859375,-1.7368412598981673,155.33999633789062,0.04673497563624607
9841,2019-03-27,156.7899932861328,157.25999450683594,154.99000549316406,156.4199981689453,1481400.0,0.0037771853355805796,2.465638540744537,0.33944620208864124,71.98072058752292,58.24611852133085,-2.1337280914124506,-3.648521738278106,-11.570669290566855,-15.041677465731993,27.629524420421625,2.269989013671875,1.2594820798988167,3.339494323730463,-0.39065581101166913,7.069644458472595,1.474419256359397,5.204569391101529,-5.051291416752292,89.55552842881944,24.91326737783244,1.8650750673710712,3,-1.8299942016601562,-4.084999084472656,-12.632492065429688,-20.414989471435547,3.4000091552734375,2,0.04509221013433162,2.3007815407517676,156.1999969482422,1.4369590583287386,153.75,-1.2916754969694402,153.80999755859375,0.04509221013433162
9842,2019-03-28,158.3699951171875,158.52999877929688,156.8800048828125,157.02999877929688,1412400.0,0.010077185399015143,-1.0122071493701037,3.6216595183107887,80.65818908845709,60.36208457228466,-3.298737684525463,-5.067779866465173,-12.582334223265747,-16.56225541985623,26.94345994210059,1.7400054931640625,1.500570604637005,4.652496337890625,0.33142339364277973,8.97356928213847,2.491959865766688,6.813032810014562,-5.968738131312335,97.22697498036456,25.54199075199412,2.1605364721239257,3,-2.7249984741210938,-5.029998779296875,-14.212493896484375,-21.994991302490234,1.8800048828125,3,0.03365537662049367,2.465638540744537,156.7899932861328,2.3007815407517676,156.1999969482422,1.4369590583287386,153.75,0.03365537662049367
9843,2019-03-29,159.74000549316406,159.91000366210938,158.61000061035156,159.49000549316406,2333900.0,0.008650694059583852,3.4068173589199815,0.18656767405315539,80.01393517180182,62.88406643838328,-4.441319330531911,-6.30088806359538,-13.370232254903158,-17.813656260252287,26.131677121224005,1.540008544921875,1.7192386620483262,5.730506134033192,0.6372198414094328,10.82379242665695,3.1838629877213123,8.277149280345071,-6.480724656209844,97.62240627594258,22.714667276906553,2.5466431463118813,3,-3.4050064086914062,-5.7100067138671875,-15.242507934570312,-23.29000473022461,-1.3899993896484375,4,0.020345560837852217,-1.0122071493701037,158.3699951171875,2.465638540744537,156.7899932861328,2.3007815407517676,156.1999969482422,0.020345560837852217
9844,2019-04-01,162.07000732421875,162.32000732421875,159.97999572753906,161.1999969482422,2489500.0,0.014586213540316972,2.4160494514673942,3.48004150390625,81.81822560493367,65.675974810035,-6.274173191540399,-8.365950996311312,-15.084848102835792,-20.007261764075054,26.423287196986077,2.5800018310546875,2.0771119283916732,7.620007324218761,1.4003161858726685,13.839698462564854,4.510161755045715,10.729852893391808,-7.746610835239693,96.90594129522162,21.012711037725992,3.1098455691730513,4,-4.530006408691406,-6.8350067138671875,-15.807506561279297,-24.765003204345703,-2.8800048828125,0,0.014314752641360506,3.4068173589199815,159.74000549316406,-1.0122071493701037,158.3699951171875,2.465638540744537,156.7899932861328,0.014314752641360506
9845,2019-04-02,161.44000244140625,162.7100067138672,160.8300018310547,162.5399932861328,987800.0,-0.0038872391827081687,1.6110857978447226,-1.264342213725731,77.5288373619675,68.30804376443169,-5.11441829814504,-7.425134955522736,-13.906302651241162,-19.254156650837558,26.757149500666877,1.8800048828125,2.1625321634214743,6.551002502441406,-0.33992636521890063,13.441931370101713,3.105538068611253,9.99646693627156,-5.677216002084037,83.54917005641008,7.891784228315714,3.4454644338301597,4,-3.7050018310546875,-6.010002136230469,-14.137500762939453,-23.46500015258789,-0.8699951171875,1,-0.024529278084621242,2.4160494514673942,162.07000732421875,3.4068173589199815,159.74000549316406,-1.0122071493701037,158.3699951171875,-0.024529278084621242
9846,2019-04-03,161.10000610351562,162.4499969482422,160.49000549316406,162.4499969482422,1374700.0,-0.002106022873816671,1.903710736608909,1.2272746188738919,74.8201927059164,70.46614025075314,-4.095157963981251,-6.7565894473573564,-12.945608769157758,-18.831864862370963,27.13756865105416,1.959991455078125,2.3740997601013305,5.782505798339855,-1.5429040225492656,13.107915619228976,2.1198008878952805,9.44521070878443,-3.947775609284406,72.38421775829353,-1.1636117393810963,3.6627049104445653,4,-3.3650054931640625,-5.670005798339844,-13.797504425048828,-23.125003814697266,-0.07000732421875,2,-0.01663567866563742,1.6110857978447226,161.44000244140625,2.4160494514673942,162.07000732421875,3.4068173589199815,159.74000549316406,-0.01663567866563742
9847,2019-04-04,159.33999633789062,161.3699951171875,158.17999267578125,161.3699951171875,1682400.0,-0.010924951576315234,2.142861438085359,1.503712997185582,63.213110751793025,71.71953562965962,-1.908810324724783,-4.526107713322688,-10.612852889198138,-17.06889472679711,28.162343972602976,3.19000244140625,2.587379151632149,3.576496124267578,-3.5775879761610554,10.730580224696212,-0.0005459259467386346,7.153538174481895,3.3700103759765625,25.607065504801618,-42.848373623741516,3.5770420502143176,4,-1.6049957275390625,-3.9099960327148438,-12.037494659423828,-21.364994049072266,-2.0800018310546875,3,0.005334543260018254,1.903710736608909,161.10000610351562,1.6110857978447226,161.44000244140625,2.4160494514673942,162.07000732421875,0.005334543260018254
9848,2019-04-05,160.33999633789062,160.4199981689453,159.14999389648438,160.07000732421875,1497800.0,0.0062758881823961055,4.907097232079489,-0.13299959410093357,68.07419107941988,73.28544543577445,-2.1066567393999662,-4.903280080257076,-11.027316476331691,-18.05354276192236,30.135012659677727,1.2700042724609375,2.947501571469502,4.021496582031261,-2.711567322407376,10.754560486469899,0.6549646298119285,7.388028534250594,2.2794100952148426,47.68205228392712,-18.95390647951858,3.366531952219323,4,-1.864990234375,-4.909996032714844,-12.792495727539062,-22.364994049072266,-1.8300018310546875,4,-0.0005612843953231028,2.142861438085359,159.33999633789062,1.903710736608909,161.10000610351562,1.6110857978447226,161.44000244140625,-0.0005612843953231028
9849,2019-04-08,160.4600067138672,160.60000610351562,158.88999938964844,159.9499969482422,952100.0,0.0007484743589718512,3.3290840962645345,1.8890019215553295,68.5786974318777,74.07623330929889,-1.3128130010910581,-4.516904223282836,-10.601838483067638,-18.146170506985158,31.59171457300667,1.7100067138671875,3.222343550393475,3.67300643920899,-2.828202962290362,10.174215840708342,0.42240173845931395,6.923611139958666,2.07061144409181,50.33127974696762,-15.537345164299218,3.2506047007496823,4,-1.6100006103515625,-5.030006408691406,-12.490005493164062,-22.485004425048828,-1.0900115966796875,0,-0.013149697881504663,4.907097232079489,160.33999633789062,2.142861438085359,159.33999633789062,1.903710736608909,161.10000610351562,-0.013149697881504663
9850,2019-04-09,159.67999267578125,160.66000366210938,159.1300048828125,159.8300018310547,1238600.0,-0.004861111837523913,-1.4480279300284427,-0.2941299664911441,67.84356019753648,73.61654882152261,0.014249464831578962,-3.3004523511042407,-9.244816492255325,-17.294810730326645,32.61220434985244,1.529998779296875,3.6912910569206474,2.508493041992182,-3.7012385132874215,8.718224597271785,-0.5963727356476056,5.613358819631969,2.7636129725341902,35.128770471592595,-31.445906877076688,3.1048657776398008,4,0.11501312255859375,-4.249992370605469,-11.597492218017578,-21.70499038696289,1.850006103515625,1,-0.0030685762578276377,3.3290840962645345,160.4600067138672,4.907097232079489,160.33999633789062,2.142861438085359,159.33999633789062,-0.0030685762578276377
9851,2019-04-10,160.4199981689453,160.82000732421875,159.6699981689453,160.1300048828125,998900.0,0.004634303150718333,1.1100860922516973,-1.9331705828501677,66.62299416912242,72.05708271937432,-0.17510354437976616,-3.6295556138833263,-9.338961568530067,-17.967225053571866,33.356746975014794,1.1500091552734375,4.205565334418168,2.8694984436035043,-3.1494477657662685,8.888444652973277,-0.13997466108139633,5.878971548288405,1.938335219919452,70.21955419496794,5.036268146529366,3.0094731046848913,4,0.02500152587890625,-4.989997863769531,-12.302497863769531,-22.444995880126953,1.3000030517578125,2,0.000935102586869796,-1.4480279300284427,159.67999267578125,3.3290840962645345,160.4600067138672,4.907097232079489,160.33999633789062,0.000935102586869796
9852,2019-04-11,161.6699981689453,161.75999450683594,160.4199981689453,161.02999877929688,1526000.0,0.007792045968505468,2.268315376170007,2.2069455406471983,76.19992207868832,71.63330348680614,-1.0144509410336298,-4.46585043744318,-10.08966707094578,-19.109744698281702,34.24313503802171,1.339996337890625,4.456014852686906,3.711498260498047,-2.2603116741939857,9.68330819519008,0.7255932931520306,6.697403227844063,0.6047684056577793,96.86423376291948,24.193315572281392,2.9859049673460185,4,-1.2249984741210938,-6.239997863769531,-13.14999771118164,-23.694995880126953,-0.3300018310546875,3,-0.003958677533846711,1.1100860922516973,160.4199981689453,-1.4480279300284427,159.67999267578125,3.3290840962645345,160.4600067138672,-0.003958677533846711
9853,2019-04-12,163.30999755859375,163.3800048828125,160.94000244140625,162.16000366210938,1014300.0,0.010144117079377013,2.7829244635802324,1.7968671768829125,78.82982541713065,71.3012590214947,-2.3409698852430267,-5.771697812257628,-11.214882725838436,-20.70396721862147,34.84903520173926,2.44000244140625,4.571722036186969,4.951497650146479,-1.336685141638128,11.239680441931085,1.8074062542541753,8.095589046038782,-5.1300048828125,98.44081874008094,19.552961838627013,3.1440913958923056,4,-2.529998779296875,-7.5449981689453125,-14.752498626708984,-25.33499526977539,-0.30999755859375,4,-0.037046127868486045,2.268315376170007,161.6699981689453,1.1100860922516973,160.4199981689453,-1.4480279300284427,159.67999267578125,-0.037046127868486045
9854,2019-04-15,163.67999267578125,163.86000061035156,162.61000061035156,163.02999877929688,987100.0,0.002265599918674699,1.475223591974861,0.5652150837247565,75.79300728736419,71.10838901320544,-2.7475008192774624,-5.727293914930783,-11.112564467435618,-21.014392271747454,35.4111042310997,1.25,4.433803249075311,4.871993255615223,-1.5947690318969592,11.338755543127405,1.6386121118591177,8.105374399371328,-5.395999755859378,96.19433198380567,18.909919558464907,3.233381143756097,4,-2.6599960327148438,-7.234992980957031,-14.869991302490234,-25.70499038696289,-0.30999755859375,0,-0.031586011731965846,2.7829244635802324,163.30999755859375,2.268315376170007,161.6699981689453,1.1100860922516973,160.4199981689453,-0.031586011731965846
9855,2019-04-16,162.13999938964844,164.41000366210938,161.52999877929688,164.41000366210938,1080800.0,-0.00940856155329406,1.5374444601289265,-3.4923470585473497,67.31388773117743,70.27435512712334,-1.2267798234043426,-3.7901456205818818,-9.173213119831416,-19.373521298056687,35.88074142045469,2.8800048828125,4.195727060934132,2.9565002441406136,-3.3591762144068866,9.272176702688114,-0.2013379851331365,6.114338473414364,-3.632966162109369,52.1096700049253,-22.646706477624086,3.1578382292737555,4,-0.845001220703125,-4.3849945068359375,-12.93499755859375,-24.164997100830078,-1.0099945068359375,1,-0.017084027894956222,1.475223591974861,163.67999267578125,2.7829244635802324,163.30999755859375,2.268315376170007,161.6699981689453,-0.017084027894956222
9856,2019-04-17,162.85000610351562,162.97000122070312,161.5500030517578,162.52999877929688,1145400.0,0.004378973211668358,4.071444141689374,-0.14097212419420974,65.36349917008366,70.51328717360008,-1.8578123745500363,-4.010323858249649,-9.52089210924089,-19.930873494721112,36.54936605909713,1.4199981689453125,3.7016394673296134,3.2250068664550895,-2.798631668784509,9.248645401694688,0.21318759883527605,6.236826134074903,-3.9887946499023315,60.9023706542149,-10.556747320790869,3.011819267619803,4,-1.2000045776367188,-4.540000915527344,-13.225006103515625,-24.875003814697266,-1.0,2,-0.00810566333893592,1.5374444601289265,162.13999938964844,1.475223591974861,163.67999267578125,2.7829244635802324,163.30999755859375,-0.00810566333893592
9857,2019-04-18,162.44000244140625,163.72999572753906,162.0800018310547,163.72999572753906,1423800.0,-0.0025176766763445046,1.5581433860493725,-4.031136753766927,59.91185330992614,69.60636075476745,-1.0748619804252826,-3.205479209255003,-8.753914068545328,-19.377991252195784,37.017115870955166,1.649993896484375,3.318094061981469,2.460002899169922,-3.3327791717651394,8.252784970104983,-0.43638813629760875,5.3563939346374525,-3.2458634552831995,43.227650499098544,-23.892485869827425,2.8963910354675333,4,-0.7900009155273438,-4.099998474121094,-12.180004119873047,-22.93000030517578,-0.5500030517578125,3,-0.004432413259553125,4.071444141689374,162.85000610351562,1.5374444601289265,162.13999938964844,1.475223591974861,163.67999267578125,-0.004432413259553125
9858,2019-04-22,161.91000366210938,162.41000366210938,161.33999633789062,161.64999389648438,813900.0,-0.0032627356028762655,-1.4318213344430573,-0.2015590068724051,49.323167724795326,67.46685745398051,-0.3338445252366,-2.1476449870888814,-7.870252793677082,-18.70371148072161,37.341594972873,1.100006103515625,2.9971643989708525,1.5250038146972713,-3.538134925922293,6.588142555316836,-1.0065655556124966,4.056573185007039,-2.4029127954271416,18.566969522256905,-42.93542157198555,2.5315693703097817,4,-0.1399993896484375,-3.375,-11.672504425048828,-21.605003356933594,-2.040008544921875,0,-0.0035205194943254137,1.5581433860493725,162.44000244140625,4.071444141689374,162.85000610351562,1.5374444601289265,162.13999938964844,-0.0035205194943254137
9859,2019-04-23,165.0399932861328,165.1300048828125,161.80999755859375,162.00999450683594,1467300.0,0.019331662980845987,1.0685262297263896,11.653403755868545,62.56978061263089,66.88088194454656,-3.068530214178253,-4.625606136673355,-10.639346422956976,-21.72979099795498,38.47943269958774,3.32000732421875,3.112115537906476,4.090493774414057,-0.33528167536701403,8.516269224195128,1.8776060495235356,6.303381499304578,-5.2387276517249575,97.62502918891063,37.3040172598841,2.21288772489053,4,-2.6399917602539062,-6.094993591308594,-14.339996337890625,-24.329994201660156,-4.1299896240234375,1,-0.012360599667475936,-1.4318213344430573,161.91000366210938,1.5581433860493725,162.44000244140625,4.071444141689374,162.85000610351562,-0.012360599667475936
9860,2019-04-24,163.5,165.5,163.47999572753906,165.24000549316406,1771000.0,-0.00933103095479948,-1.2696498221250696,-0.5742594700212516,57.731929369199314,65.89298585566621,-1.0389398701437074,-2.64635369930528,-8.771477551386965,-20.10448587898327,39.068137168570395,2.0200042724609375,3.0339520467709633,2.185500335693348,-1.770131106052844,6.14113177743954,0.2076846148202378,4.163316056566458,-3.272435225719761,51.923119245864356,-6.588103941670667,1.977815720873098,4,-0.5400009155273438,-4.370002746582031,-12.552501678466797,-22.56999969482422,-3.3800048828125,2,-0.0007951368979357554,1.0685262297263896,165.0399932861328,-1.4318213344430573,161.91000366210938,1.5581433860493725,162.44000244140625,-0.0007951368979357554
9861,2019-04-25,163.86000061035156,164.1699981689453,161.49000549316406,162.67999267578125,1406400.0,0.002201838595422334,1.9777645911923027,-0.678163338682662,66.00566908984416,64.76029107912797,-0.9606866441392299,-2.5819050158468144,-8.856812893526694,-20.428746980027796,38.99588184858798,2.67999267578125,2.9558274316636926,2.192000579833973,-1.297306768438915,5.681307928106861,0.4473469056975148,3.9366542539704312,-3.1051923134993444,60.57697245350842,-2.009805043208246,1.7446536741364465,4,-0.6399993896484375,-4.730003356933594,-12.22500228881836,-22.93000030517578,-7.8600006103515625,3,-0.01666053776010179,-1.2696498221250696,163.5,1.0685262297263896,165.0399932861328,-1.4318213344430573,161.91000366210938,-0.01666053776010179
9862,2019-04-26,163.6999969482422,164.42999267578125,162.69000244140625,164.42999267578125,911900.0,-0.0009764656506370262,3.7671244330177043,-0.618636287225376,62.65059133490134,62.96259840332471,-0.539141839288277,-2.1103139924966854,-8.44928883760349,-20.189502144779993,38.61424865394428,1.739990234375,2.9600031946487775,1.7654968261718693,-1.468019802750888,4.999013455094627,0.14873851171049068,3.382255140633248,-2.4706694810751912,56.7307339617797,-7.421602155906804,1.616758314461373,4,-0.279998779296875,-4.569999694824219,-11.7449951171875,-22.02999496459961,-4.25,4,-0.011301104943279183,1.9777645911923027,163.86000061035156,-1.2696498221250696,163.5,1.0685262297263896,165.0399932861328,-0.011301104943279183
9863,2019-04-29,162.99000549316406,164.25,162.5800018310547,163.86000061035156,1270000.0,-0.004337150081332064,1.0242476926776036,1.191781108254426,59.12040255934098,61.11008676687769,0.13486810837221697,-1.2061990684513262,-7.420453806181854,-19.428661906999764,37.85536867235745,1.6699981689453125,2.9468381017120464,0.89300537109375,-2.1997502189000215,3.9857609610875215,-0.6533724239031358,2.4393831660906358,-1.5,37.406535032477294,-27.31701105164788,1.5463777949968929,4,0.42999267578125,-3.8600082397460938,-10.69500732421875,-20.44001007080078,-0.3400115966796875,0,-0.006748917519128206,3.7671244330177043,163.6999969482422,1.9777645911923027,163.86000061035156,-1.2696498221250696,163.5,-0.006748917519128206
9864,2019-04-30,164.38999938964844,164.55999755859375,161.00999450683594,163.27999877929688,2007200.0,0.008589446280760304,3.896566239068896,-1.2758699312473691,66.25263922747641,60.992170266466466,-1.2894157054045934,-2.5544408091779474,-8.527763988892218,-20.768990313909455,36.23643292489409,3.5500030517578125,2.7117595232905956,2.176999664306635,-1.0811044108985186,5.4351037395117885,0.5479476267040582,3.8060517019092117,1.1100006103515625,75.27841308787896,6.5299580362115535,1.6290520376025786,4,-1.1350021362304688,-5.260002136230469,-11.577499389648438,-21.840003967285156,-0.089996337890625,1,-0.02749561584794047,1.0242476926776036,162.99000549316406,3.7671244330177043,163.6999969482422,1.9777645911923027,163.86000061035156,-0.02749561584794047
9865,2019-05-01,157.47999572753906,161.1999969482422,154.7100067138672,161.0,3333900.0,-0.04203420942736802,2.3112210540247022,-3.1711732765138496,42.88478639144679,58.49453551328459,5.464725480294277,4.262203059687465,-1.4199692049645591,-13.778221546714548,34.33365355406139,9.67999267578125,2.063631723565493,-4.535003662109375,-8.413205081016855,-0.656802243201895,-6.474104371563101,-2.595902952655649,7.930204162597647,28.12174201313961,-38.770068226533496,1.9391007094537365,5,2.6250076293945312,2.3900070190429688,-4.369998931884766,-14.724998474121094,9.44000244140625,2,0.021780594536620956,3.896566239068896,164.38999938964844,1.0242476926776036,162.99000549316406,3.7671244330177043,163.6999969482422,0.021780594536620956
9866,2019-05-02,158.4199981689453,159.17999267578125,155.8000030517578,157.4600067138672,2178100.0,0.005969027602925392,1.7258195510927348,-0.2727245141685487,42.01473243475078,56.505966527153994,4.280368622502294,3.279255700743704,-2.155239069868003,-14.624306870754083,32.535927425090506,3.3799896240234375,1.4992451220574594,-3.461000823974615,-7.6454285620831115,0.7234269141338814,-5.5532146930288775,-1.3687869549203526,6.562193994140614,37.66492287720614,-24.384859899778746,2.092213869054249,5,1.6850051879882812,1.6850051879882812,-5.179996490478516,-15.284996032714844,9.270004272460938,3,0.01073094917239703,2.3112210540247022,157.47999572753906,3.896566239068896,164.38999938964844,1.0242476926776036,162.99000549316406,0.01073094917239703
9867,2019-05-03,160.19000244140625,160.6300048828125,158.50999450683594,159.69000244140625,1431500.0,0.011172858811507647,2.072467934542238,0.5208379692914137,42.382817156617314,55.734816464023105,2.411201228317964,1.6613764784817135,-3.709261887147136,-16.227674695829734,31.744031710415427,2.2100067138671875,1.1978485979770142,-1.7334968566894418,-5.825503646027869,2.3585099326489853,-3.7795002513586553,0.3125065379797718,4.381302303710925,55.634526101848245,-1.737182058094696,2.0460033946692104,5,-0.08499908447265625,-0.08499908447265625,-6.357505798339844,-16.56000518798828,4.9199981689453125,4,-0.02615645407046452,1.7258195510927348,158.4199981689453,2.3112210540247022,157.47999572753906,3.896566239068896,164.38999938964844,-0.02615645407046452
9868,2019-05-06,160.25,160.69000244140625,157.3800048828125,157.3800048828125,1328200.0,0.00037453996928249467,-1.3066224320530815,5.739990234375,41.497284129938116,53.39342796594613,2.3366979330058086,1.6804483836650093,-3.6190510719902136,-16.12538196006946,31.041468851776354,3.30999755859375,0.8810058908134693,-1.6689994812011832,-5.768529139400556,2.4305301769981895,-3.718764310300884,0.38076534789851735,3.926852823867165,56.24363893798729,3.6264708539044292,2.0497648290996904,5,-0.14499664306640625,-0.14499664306640625,-5.757503509521484,-15.985000610351562,4.970001220703125,0,-0.004992218731718068,2.072467934542238,160.19000244140625,1.7258195510927348,158.4199981689453,2.3112210540247022,157.47999572753906,-0.004992218731718068
9869,2019-05-07,158.35000610351562,160.9499969482422,157.33999633789062,158.16000366210938,2132300.0,-0.011856436171509332,-2.9453190141079943,0.06620305388966867,40.769614397530056,51.50872630242733,3.562561181022886,3.5987722014460246,-1.5655861732057303,-14.076650152524905,30.407473342369784,3.6100006103515625,0.6390863787050591,-3.4634933471679688,-7.821562208335337,0.8945755139993992,-5.6425277777516385,-1.284458916584299,5.448172875951542,56.08636158447128,3.264341434658739,2.1790344305836777,5,1.2849960327148438,1.7549972534179688,-3.1675071716308594,-12.920005798339844,6.0999908447265625,1,0.027154958176369037,-1.3066224320530815,160.25,2.072467934542238,160.19000244140625,1.7258195510927348,158.4199981689453,0.027154958176369037
9870,2019-05-08,159.19000244140625,159.97999572753906,157.57000732421875,158.0,1410200.0,0.005304681436775649,-1.3512221990651145,6.263090266623836,41.14228359227517,48.74612791380855,2.2874471610874423,2.867187016694885,-2.2517592079046267,-14.75480785175256,29.72116229806555,2.4099884033203125,0.6211408274996018,-2.5989974975585994,-7.01272037587816,1.8147253807609616,-4.80585893671838,-0.39213605839881893,4.2446496474369155,65.8253088797369,13.44602397130533,2.2068614391597814,5,0.44499969482421875,0.9150009155273438,-2.802501678466797,-12.110000610351562,6.3499908447265625,2,0.03210000962360948,-2.9453190141079943,158.35000610351562,-1.3066224320530815,160.25,2.072467934542238,160.19000244140625,0.03210000962360948
9871,2019-05-09,160.57000732421875,161.02000427246094,157.77999877929688,158.0,1604800.0,0.00866891677648196,-1.1528205856111606,2.159665589577884,45.67730621032746,46.86020734441145,0.43770822164617584,1.5800043092555711,-3.4619570038911434,-15.941431257582508,28.7922525957973,3.2400054931640625,0.14420313606544255,-1.2264930725097543,-5.630920577753784,3.1779344327342756,-3.428706825131769,0.9757206801122607,2.51565894962539,87.77184842416025,32.82073311723586,2.2022137526220114,5,-0.9350051879882812,-0.46500396728515625,-3.987506866455078,-13.19500732421875,5.3699951171875,3,0.039546556362203056,-1.3512221990651145,159.19000244140625,-2.9453190141079943,158.35000610351562,-1.3066224320530815,160.25,0.039546556362203056
9872,2019-05-10,161.02999877929688,161.39999389648438,157.91000366210938,159.8699951171875,1661500.0,0.0028647408239157457,2.6736857321832987,0.45136200631723944,47.959169229854616,45.62007030780185,-0.4926604629370104,1.1274102130788037,-3.7449071714011666,-16.149434363851697,27.466216991081964,3.489990234375,-0.1679710164310393,-0.7345016479492301,-5.1520790928359474,3.683075796937487,-2.943290370392589,1.4742870744941285,1.7206411121482006,90.88681429366045,30.03900090670706,2.208788722443361,5,-1.3949966430664062,-0.9249954223632812,-4.447498321533203,-13.654998779296875,7.19000244140625,4,0.04135877608269367,-1.1528205856111606,160.57000732421875,-1.3512221990651145,159.19000244140625,-2.9453190141079943,158.35000610351562,0.04135877608269367
9873,2019-05-13,157.25999450683594,159.72999572753906,157.0,158.41000366210938,1898900.0,-0.023411813333166553,-2.26945954589063,-0.9913840730314909,32.47746577423297,41.86727325744147,2.6586502606312763,4.659836053266076,0.13393398348574692,-12.109283001070025,25.73681321357575,4.029998779296875,-0.7691874033289423,-4.202005767822271,-8.98724821661392,0.5832366809693781,-6.594626992218082,-1.8093845434264608,5.169020057506032,5.9089742611614735,-48.20947412652282,2.392621224395824,5,0.7950057983398438,2.8450088500976562,-0.6774940490722656,-9.884994506835938,10.990005493164062,0,0.04991737490601533,2.6736857321832987,161.02999877929688,-1.1528205856111606,160.57000732421875,-1.3512221990651145,159.19000244140625,0.04991737490601533
9874,2019-05-14,158.50999450683594,159.80999755859375,157.35000610351562,157.55999755859375,1905000.0,0.007948620397196127,-2.5912812002272143,-0.8260777263258455,38.61248714214777,41.392573340852685,0.5440720685644465,3.1649206093286466,-0.9698277943043081,-13.039685758277159,23.774010024856263,2.5500030517578125,-1.3070631713596015,-2.6935058593749943,-7.532524765019502,2.145513046269514,-5.113015312197234,-0.2739964065527545,3.6102597434870347,34.31810457833665,-19.248635134977256,2.4195094528222536,5,0.09000396728515625,1.5950088500976562,-1.5574913024902344,-10.829994201660156,11.100006103515625,1,0.042331757910557544,-2.26945954589063,157.25999450683594,2.6736857321832987,161.02999877929688,-1.1528205856111606,160.57000732421875,0.042331757910557544
9875,2019-05-15,159.3699951171875,159.77000427246094,157.10000610351562,157.6699981689453,2042200.0,0.0054255292420344325,1.1359854981353874,1.789476220305498,39.98213338544429,41.16672900204086,-0.021946082766589825,2.1995289297938143,-1.6512393273532666,-13.577112838224792,22.427055459770056,2.6699981689453125,-1.7641961033545215,-1.695005035400385,-6.579514572755841,3.1895045019550707,-4.137259804078099,0.7472497332773287,2.4538492316772533,53.86360010819884,1.1347140771469526,2.4422547686777243,5,-0.1699981689453125,0.7350082397460938,-2.229991912841797,-11.134994506835938,8.790008544921875,2,0.031875522285855995,-2.5912812002272143,158.50999450683594,-2.26945954589063,157.25999450683594,2.6736857321832987,161.02999877929688,0.031875522285855995
9876,2019-05-16,161.52999877929688,162.4499969482422,158.72999572753906,159.25,2243800.0,0.013553389774035418,-1.240959647026381,1.3411781601457666,45.55510200764753,41.51920509659977,-1.8935276398800056,-0.06791910063975592,-3.599681273832232,-15.398069001431054,20.99034256156281,3.720001220703125,-2.4578666972886367,0.5309989929199332,-4.287177453099673,5.34917543893954,-1.87808923008987,2.9400872159297364,-6.8199920654296875,83.11929019993225,29.620303887448046,2.409088223009809,5,-1.8050003051757812,-1.4249954223632812,-3.9174957275390625,-13.294998168945312,6.2299957275390625,3,0.024825076067231944,1.1359854981353874,159.3699951171875,-2.5912812002272143,158.50999450683594,-2.26945954589063,157.25999450683594,0.024825076067231944
9877,2019-05-17,161.72000122070312,162.0800018310547,159.85000610351562,160.38999938964844,2101100.0,0.0011762672125432694,1.1756023491056875,0.5833344487424877,47.34197508391056,42.16861520259671,-2.060343224397087,-0.33163081939721906,-3.5035301771666525,-15.165918791175727,19.240016433795027,2.2299957275390625,-2.1692924517840595,0.7570014953613224,-4.026475539671367,5.540478530394012,-1.6347370221550364,3.1487400128776812,-6.855194702148424,86.60557548065212,29.78749125442168,2.391738517516348,5,-1.9950027465820312,-1.6149978637695312,-3.782501220703125,-13.485000610351562,3.8000030517578125,4,0.02609449164512423,-1.240959647026381,161.52999877929688,1.1359854981353874,159.3699951171875,-2.5912812002272143,158.50999450683594,0.02609449164512423
9878,2019-05-20,161.33999633789062,162.75,160.10000610351562,160.10000610351562,1593500.0,-0.002349770467129142,-3.274217365623154,0.9323222009338825,43.33187217317217,42.45331051100139,-1.686853049313072,0.003669119373654439,-2.7978470693728354,-14.307077448245849,17.972499976174706,2.649993896484375,-1.9145433554641897,0.4054969787597713,-4.360984989038457,5.171978946557999,-1.9777440051393285,2.788737962658871,-6.323486010742187,75.04415601250952,19.711818129314096,2.383240983899108,5,-1.464996337890625,-1.2349929809570312,-3.402496337890625,-13.104995727539062,1.480010986328125,0,0.04264289722930115,1.1756023491056875,161.72000122070312,-1.240959647026381,161.52999877929688,1.1359854981353874,159.3699951171875,0.04264289722930115
9879,2019-05-21,163.0,163.5399932861328,161.5,162.44000244140625,1171800.0,0.010288853971664125,1.4878207633190048,0.4516144910415436,65.66402106092687,45.177948007518246,-2.9255410731307734,-1.9151948924965154,-4.165808198308213,-15.565541672761896,15.940414963884608,2.1999969482421875,-1.7430503625531344,2.1675003051757926,-2.3074603954290183,6.6424610057806035,-0.06998004512661282,4.404980655478198,-7.674150085937498,91.6149943964118,31.484083732298856,2.23748035030241,5,-2.7300033569335938,-2.8949966430664062,-4.727500915527344,-13.805000305175781,1.0099945068359375,1,0.03220858895705514,-3.274217365623154,161.33999633789062,1.1756023491056875,161.72000122070312,-1.240959647026381,161.52999877929688,0.03220858895705514
9880,2019-05-22,163.3699951171875,164.02999877929688,162.22999572753906,162.67999267578125,1098300.0,0.002269908694401801,-1.2641599969290416,1.2321525885558584,64.51611748460026,47.271149260215225,-2.950529198079721,-2.4194768682689585,-4.262454546478921,-15.560182633537721,13.767593513762577,1.8000030517578125,-1.5347855304572136,2.5439956665039176,-1.9149994555699266,7.002990788577762,0.3144981054669813,4.773493227540854,-7.551296600800782,87.54710788533458,23.559257708471243,2.229497561036926,5,-2.8549957275390625,-3.2649917602539062,-4.6374969482421875,-12.374992370605469,1.9600067138671875,2,0.03819554189671126,1.4878207633190048,163.0,-3.274217365623154,161.33999633789062,1.1756023491056875,161.72000122070312,0.03819554189671126
9881,2019-05-23,161.1300048828125,162.3000030517578,160.1199951171875,161.74000549316406,1453800.0,-0.013711148321748023,1.5202466108646375,-0.8840557275541796,52.68265705153328,47.79598124040174,-0.6959345445967813,-0.41581681663166137,-1.7969105036339101,-12.946069432795952,12.306716627547294,3.25,-1.1943171733503561,0.440505218505848,-3.7886452635898706,4.669655700601567,-1.6740700225420255,2.5550804595537215,-4.654402345392981,30.622034022048624,-33.00049934285714,2.1145752410478633,5,-0.6150054931640625,-1.0250015258789062,-1.6050033569335938,-9.069999694824219,5.2599945068359375,3,0.043629358693371145,-1.2641599969290416,163.3699951171875,1.4878207633190048,163.0,-3.274217365623154,161.33999633789062,0.043629358693371145
9882,2019-05-24,161.85000610351562,163.0399932861328,161.16000366210938,162.1199951171875,911900.0,0.004468449071461045,-1.2787837312963546,0.44260449758611203,54.400458603173966,50.23186933250629,-1.4386776600704252,-1.3507759821748948,-2.299940355963429,-13.314140646252042,10.791118937618972,1.9099884033203125,-0.8808824444062395,1.2530059814453125,-2.775045618694122,5.281057581584747,-0.761019818624419,3.267031781515044,-4.770051866745916,44.52934507446924,-19.199291909742257,2.01402580006972,5,-1.285003662109375,-1.7450027465820312,-1.8700027465820312,-8.950004577636719,0.1100006103515625,4,0.03651521890916953,1.5202466108646375,161.1300048828125,-1.2641599969290416,163.3699951171875,1.4878207633190048,163.0,0.03651521890916953
9883,2019-05-28,161.88999938964844,163.74000549316406,161.57000732421875,161.97000122070312,1425300.0,0.0002471009244648936,-5.027890219349369,0.2963151350740364,60.84557293882364,52.702212198803615,-0.8413097434214194,-1.5572451368119289,-2.1760524250068727,-12.982750765659006,9.356275603572428,2.1699981689453125,-0.7643655400872831,1.3479995727539062,-2.5710381789630503,5.267037324470863,-0.6115193031045862,3.3075184486123987,-4.254041589476543,45.26860907097087,-18.62422640996924,1.9595188758584834,5,-1.3249969482421875,-1.7849960327148438,-1.8949966430664062,-7.720001220703125,2.1999969482421875,1,0.022422662897635393,-1.2787837312963546,161.85000610351562,1.5202466108646375,161.1300048828125,-1.2641599969290416,163.3699951171875,0.022422662897635393
9884,2019-05-29,159.8699951171875,161.19000244140625,158.94000244140625,161.08999633789062,1046100.0,-0.012477634690695405,2.168984118114805,15.24966622162884,51.94283621651786,54.03117918003401,1.5554729065452761,0.1125392141705106,0.007726667766519313,-10.536588298161405,8.516879636778931,2.9499969482421875,-0.7911553986929505,-0.4460044860839787,-3.927611433440262,3.0356024612723047,-2.1868079597621204,1.294798987594163,-1.7225140386856026,18.270989094005,-43.50290785049661,1.7408034736781415,5,1.5100021362304688,0.23500823974609375,0.28250885009765625,-5.6999969482421875,4.970001220703125,2,0.01845256956984853,-5.027890219349369,161.88999938964844,-1.2787837312963546,161.85000610351562,1.5202466108646375,161.1300048828125,0.01845256956984853
9885,2019-05-30,160.91000366210938,161.41000366210938,159.74000549316406,160.47000122070312,743500.0,0.006505339192382831,1.3194379688890772,-0.3606573779923456,50.990665108776646,54.63513063571502,0.845836241742262,-0.6928489343964088,-0.8511111881118723,-11.220379467330929,7.944376106053877,1.6699981689453125,-0.05938649143675434,0.42250366210936363,-2.7991079993719836,3.644115323590711,-1.18830216863131,2.0333094928500373,-2.291921167543876,41.04166600439326,-16.72308512003587,1.610805830740668,5,0.5749969482421875,-0.8050003051757812,-0.2375030517578125,-6.3800048828125,3.160003662109375,3,0.01926537054362476,2.168984118114805,159.8699951171875,-5.027890219349369,161.88999938964844,-1.2787837312963546,161.85000610351562,0.01926537054362476
9886,2019-05-31,160.1199951171875,161.0800018310547,159.32000732421875,159.32000732421875,1091900.0,-0.004909629774049296,-3.4000534065766383,1.8181439866833125,47.39850605377997,54.6414118545894,1.5810683848971223,0.24353542516234938,0.13428857622946566,-10.063794235857472,7.402095553642934,1.7599945068359375,0.43205814270834253,-0.4525047302246037,-3.530959899842202,2.6259504393929944,-1.9917323150334028,1.0867228545841954,-1.17999267578125,24.58316511588725,-27.794243624633484,1.5392275848087946,5,1.3650054931640625,-0.48499298095703125,0.9250030517578125,-5.349998474121094,3.4199981689453125,4,0.03253813935014249,1.3194379688890772,160.91000366210938,2.168984118114805,159.8699951171875,-5.027890219349369,161.88999938964844,0.03253813935014249
9887,2019-06-03,156.0,161.4199981689453,155.25999450683594,160.5500030517578,2066900.0,-0.02573067226346204,-1.0431142027870632,-5.687590600442512,46.46862755663667,54.989940230529896,5.368956850986706,4.251508245481972,4.363274953231837,-5.6097532165465225,7.914869875723821,6.160003662109375,0.7539056653453429,-4.362999725341808,-8.059338003462386,-0.6666614472212302,-6.211168864402083,-2.5148305862815334,8.029998779296875,8.726468566575377,-47.4828974833601,1.8481691390602852,6,3.6449966430664062,3.6350021362304688,5.174999237060547,0.14499664306640625,8.539993286132812,0,0.06660256019005417,-3.4000534065766383,160.1199951171875,1.3194379688890772,160.91000366210938,2.168984118114805,159.8699951171875,0.06660256019005417
9888,2019-06-04,159.4499969482422,159.66000366210938,156.05999755859375,157.55999755859375,1550800.0,0.022115365052834512,2.1168711068835915,-0.4153842026365828,52.34531447254408,53.51008394293182,1.8133641964277274,0.77841373769553,1.1139296743678528,-8.70416737862385,8.076784834577463,3.660003662109375,0.8597943126493419,-0.8730026245117131,-4.591736394686848,2.8457311456634216,-2.7323695095992946,0.9863642605758685,4.404601745605476,68.01947971523549,8.667541258595215,1.8593668850875702,6,0.19499969482421875,0.18500518798828125,1.8250007629394531,-2.6649932861328125,5.760009765625,1,0.015741673337502426,-1.0431142027870632,156.0,-3.4000534065766383,160.1199951171875,1.3194379688890772,160.91000366210938,0.015741673337502426
9889,2019-06-05,162.64999389648438,162.77999877929688,160.10000610351562,160.11000061035156,1451700.0,0.02006896838813299,-1.0937587544927312,1.343912225604095,57.327967077022095,52.71140056431203,-1.6109063133597772,-2.195485236619561,-1.8421601610596383,-11.54296973899045,7.886387376925942,3.3300018310546875,0.9743938489471304,2.11199493408202,-1.6236192592251086,5.847609127389148,0.24418783742845562,3.979802030735584,1.0327127136230558,98.2712126469317,36.645999480855195,1.8678070966535636,6,-3.149993896484375,-3.0149917602539062,-1.3749961853027344,-5.864990234375,2.480010986328125,2,0.008853381465988353,2.1168711068835915,159.4499969482422,-1.0431142027870632,156.0,-3.4000534065766383,160.1199951171875,0.008853381465988353
9890,2019-06-06,164.3000030517578,164.35000610351562,161.64999389648438,162.6699981689453,1280800.0,0.010144538685464388,2.121381573144702,0.6417359021031953,56.33288284925482,53.116981208503304,-3.4812065893891884,-3.62910316119644,-3.3030429249869826,-12.805589069728114,7.575849038567445,2.70001220703125,1.2791998533720346,3.5065040588378906,-0.5279616265625577,7.540969744238339,1.4892712161376664,5.523736901538115,-9.040008544921875,99.44991212358764,38.868742704490714,2.01723284270023,6,-4.495002746582031,-4.769996643066406,-3.1075057983398438,-7.5149993896484375,0.709991455078125,3,0.003286629799773566,-1.0937587544927312,162.64999389648438,2.1168711068835915,159.4499969482422,-1.0431142027870632,156.0,0.003286629799773566
9891,2019-06-07,166.9199981689453,167.8699951171875,164.94000244140625,165.00999450683594,1419300.0,0.015946409424972163,-1.858546461428529,1.171777877630495,60.699580854303704,53.81688368085105,-5.80385697418339,-6.059663041486715,-5.718587957558867,-15.007050999035073,8.077091488413698,3.5699920654296875,0.9974261207281927,5.808999633789057,0.9362340096251671,10.681765257952947,3.372616821707112,8.245382445871002,-11.478203430175768,92.46632115574734,33.72393584769171,2.4363828120819457,6,-5.355003356933594,-5.355003356933594,-6.9324951171875,-10.095001220703125,-2.720001220703125,4,-0.017073992786903802,2.121381573144702,164.3000030517578,-1.0937587544927312,162.64999389648438,2.1168711068835915,159.4499969482422,-0.017073992786903802
9892,2019-06-10,167.69000244140625,168.42999267578125,166.6300048828125,167.30999755859375,1283200.0,0.004613013904311236,-1.0689630980777325,0.19895505456404686,62.85946835887383,54.04064983863441,-6.323302959651556,-6.645871045703473,-6.321915284998795,-15.37262866411416,8.819619550812378,1.79998779296875,0.7323490747828885,6.246003723144526,0.5549727013533925,11.937034744935659,3.400488212248945,9.091519234040106,-11.751079687499981,94.01786154832979,35.79516531080897,2.8455155108955705,6,-5.845008850097656,-5.845008850097656,-7.584999084472656,-10.865005493164062,-2.3000030517578125,0,-0.02474810122758231,-1.858546461428529,166.9199981689453,2.121381573144702,164.3000030517578,-1.0937587544927312,162.64999389648438,-0.02474810122758231
9893,2019-06-11,165.11000061035156,168.8699951171875,164.36000061035156,168.52999877929688,1361600.0,-0.015385543523718348,1.2000022329985076,-8.999879537423707,54.11948566978694,54.28249977788653,-3.6190965135966735,-3.6339258508452303,-3.6459461244790816,-12.405962748670788,8.949953025014521,4.5099945068359375,0.8238711170145052,3.273501586914051,-2.283755608056879,8.830758781884981,0.49487298942858615,6.052130184399516,-8.421613661132795,57.126576772509786,2.9985762408834375,2.7786285974854654,6,-3.0450057983398438,-3.0450057983398438,-5.004997253417969,-8.285003662109375,2.660003662109375,1,-0.003452288305442641,-1.0689630980777325,167.69000244140625,-1.858546461428529,166.9199981689453,2.121381573144702,164.3000030517578,-0.003452288305442641
9894,2019-06-12,165.22000122070312,166.1699981689453,164.57000732421875,165.30999755859375,1076000.0,0.0006662262124943474,-1.302171383406152,0.026314732770274792,53.64892634731764,54.57786213772441,-3.230066479241742,-3.389221921321024,-3.731836965410423,-12.12760834975984,9.123646526617128,1.5999908447265625,0.8347184916386539,3.04800186157226,-2.4737447363886815,8.569748459533201,0.2871285625917892,5.808875160552731,-7.5570856180468695,49.44607646300484,-0.4358513768094383,2.760873298980468,6,-3.1550064086914062,-3.1550064086914062,-5.114997863769531,-8.395004272460938,1.2400054931640625,2,-6.049211210568117e-05,1.2000022329985076,165.11000061035156,-1.0689630980777325,167.69000244140625,-1.858546461428529,166.9199981689453,-6.049211210568117e-05
9895,2019-06-13,164.4499969482422,165.6199951171875,163.3300018310547,165.2100067138672,1205200.0,-0.004660478554484149,1.898750313870164,8.444896575110207,56.95140130900875,55.639294943860946,-2.128992953555354,-2.339047246846633,-2.9258633015285795,-11.005550205769055,9.05011943403525,2.2899932861328125,0.7084380867070763,2.0239974975585824,-3.4218841990012834,7.469879194118448,-0.6989433507213505,4.746938345838515,-5.890514984423419,20.216542860998874,-30.77554671120112,2.722940848279926,6,-2.3850021362304688,-2.3850021362304688,-4.579994201660156,-7.625,2.69000244140625,3,0.004135043765214119,-1.302171383406152,165.22000122070312,1.2000022329985076,165.11000061035156,-1.0689630980777325,167.69000244140625,0.004135043765214119
9896,2019-06-14,165.5399932861328,166.36000061035156,164.05999755859375,164.47000122070312,1458600.0,0.006628132308410306,-1.4338664492221245,-1.4078662062319307,57.60821620778116,56.87702701621032,-2.647749298850556,-3.2814638040300395,-3.955522009273409,-11.701486394940986,9.107215580546143,2.3000030517578125,0.9540735223866932,2.913494110107422,-2.686578596342514,8.513566816557358,0.11345775688246817,5.713530463332376,-6.1556702700445385,39.891590854630934,-11.425672458288922,2.8000363532249617,6,-3.0749969482421875,-3.4749984741210938,-5.669990539550781,-8.714996337890625,2.3700103759765625,4,-0.0032016358631885566,1.898750313870164,164.4499969482422,-1.302171383406152,165.22000122070312,1.2000022329985076,165.11000061035156,-0.0032016358631885566
9897,2019-06-17,165.94000244140625,166.49000549316406,165.2899932861328,166.08999633789062,1213200.0,0.002416389824192011,1.5263090266623836,-0.14018225118719962,58.22835824689694,57.530698546693976,-1.6645334082293175,-3.53010107549062,-4.2325623058845,-11.721067727215626,9.182733940139748,1.20001220703125,1.1837410950790286,3.102503204345709,-2.6691336671838144,8.874140075875232,0.216684768580933,5.988321640110485,-5.796825657230045,47.11198146908714,-4.7650739971940865,2.8858184357647683,6,-1.4550018310546875,-3.8750076293945312,-6.069999694824219,-9.115005493164062,1.2700042724609375,0,-0.01048575067834212,-1.4338664492221245,165.5399932861328,1.898750313870164,164.4499969482422,-1.302171383406152,165.22000122070312,-0.01048575067834212
9898,2019-06-18,168.22000122070312,169.1999969482422,166.7899932861328,167.57000732421875,1716500.0,0.013739898431675224,-1.180977105139606,-4.333468972533062,66.78728889576055,58.58173430433159,-2.87166781208785,-5.5529415003268525,-6.392801011119275,-13.608787611758942,9.290060115567544,3.2599945068359375,1.644912526023404,5.038501739501953,-1.1615509283782046,11.23855440738211,1.9384754055618885,8.138528073442018,-7.3786789698860105,83.30499927215256,26.054348487542157,3.1000263339400735,6,-2.7950057983398438,-5.9900054931640625,-8.349998474121094,-11.395004272460938,-1.160003662109375,1,-0.016823218466998746,1.5263090266623836,165.94000244140625,-1.4338664492221245,165.5399932861328,1.898750313870164,164.4499969482422,-0.016823218466998746
9899,2019-06-19,168.25,168.8699951171875,166.69000244140625,168.27999877929688,1153100.0,0.0001783306329756762,2.6033191253247243,-0.04615240152119818,65.38137354590744,59.58712215951522,-2.261599436338088,-5.448820739089513,-6.304090819654959,-13.268856087399541,9.078462538707393,2.17999267578125,2.513252030641553,4.8060005187988395,-1.7933891275995961,11.405390165197275,1.5063056955996217,8.105695341998057,-6.572810279440375,83.81605215546821,23.50238139687957,3.2996948231992156,6,-1.9850006103515625,-6.0200042724609375,-9.169998168945312,-11.425003051757812,1.0200042724609375,2,-0.002852872080469915,-1.180977105139606,168.22000122070312,1.5263090266623836,165.94000244140625,-1.4338664492221245,165.5399932861328,-0.002852872080469915
9900,2019-06-20,169.61000061035156,170.10000610351562,168.13999938964844,169.97000122070312,1192100.0,0.008083213137304979,5.322496492998302,12.000508646998982,69.42284570389964,60.556373809470315,-3.1169455657139338,-6.658764673011888,-7.501985580493624,-14.232732287574919,8.793249115102963,1.9600067138671875,3.107269831275431,5.854000854492199,-1.29757523164011,13.005576940624508,2.2782128114260445,9.429788897558353,-7.180530167023676,91.88733774928127,25.936425564649284,3.5757880430661606,6,-2.8949966430664062,-6.930000305175781,-10.257499694824219,-12.785003662109375,-1.6999969482421875,3,-0.018571982106886042,2.6033191253247243,168.25,-1.180977105139606,168.22000122070312,1.5263090266623836,165.94000244140625,-0.018571982106886042
9901,2019-06-21,168.16000366210938,170.4499969482422,168.02000427246094,169.39999389648438,2437000.0,-0.008549006208503518,-2.1973818941112695,3.444411477980757,77.94117234570118,62.23211869689558,-1.6456095865512452,-4.906660896602489,-5.927245841211629,-12.367070334340838,9.558602576919558,2.42999267578125,3.3378075459874594,4.052503967285162,-3.245185640297109,11.350193574867433,0.40365916349404074,7.701348771076283,-4.81006893955896,55.62031664921962,-16.84334128223213,3.6488448037911305,6,-1.2700042724609375,-5.3050079345703125,-8.507503509521484,-11.335006713867188,-3.160003662109375,4,-0.006065677035250738,5.322496492998302,169.61000061035156,2.6033191253247243,168.25,-1.180977105139606,168.22000122070312,-0.006065677035250738
9902,2019-06-24,167.75999450683594,169.25,167.6999969482422,168.75999450683594,1514800.0,-0.0023787413568162608,-1.767874659400545,0.8064579641661744,72.20734313069859,64.24188063699688,-1.379720283530645,-4.259579316054129,-5.444867511480311,-11.635884627633686,10.011042254081696,1.5500030517578125,3.497754194475874,3.3569953918457145,-4.033828827293547,10.747819610984976,-0.33841671772390214,7.052407501415331,-3.416051072688674,28.457277357303735,-42.72745884745021,3.69541210956963,6,-0.8699951171875,-4.904998779296875,-7.844993591308594,-10.93499755859375,-1.239990234375,0,0.000894189080742569,-2.1973818941112695,168.16000366210938,5.322496492998302,169.61000061035156,2.6033191253247243,168.25,0.000894189080742569
9903,2019-06-25,165.52000427246094,168.05999755859375,165.10000610351562,168.05999755859375,1555800.0,-0.013352350427525361,1.330708093787734,2.5399932861328125,58.08452932049017,64.73472541179382,1.0331968532170777,-1.827385453900746,-3.199708881859408,-9.081246863005958,9.83064845668904,2.959991455078125,3.262346812668511,0.9355049133300781,-6.373307772466802,8.244317599126958,-2.718901429568376,4.5899112562285325,4.92999267578125,7.850446498601038,-57.43329357317079,3.654406342898441,6,1.3699951171875,-2.665008544921875,-5.605003356933594,-8.69500732421875,-1.220001220703125,1,0.010210260982257857,-1.767874659400545,167.75999450683594,-2.1973818941112695,168.16000366210938,5.322496492998302,169.61000061035156,0.010210260982257857
9904,2019-06-26,162.82000732421875,166.2100067138672,162.7100067138672,165.74000549316406,1271600.0,-0.01631220927107846,-1.2292997963874568,1.1496086170334192,46.063841789108956,63.52499657624941,3.7514589405521974,1.1646636663341496,-0.5377390510873852,-6.107529876410666,10.219250392430617,3.5,2.808288256851796,-1.9119926452636662,-8.933625113334955,5.1096398228076225,-5.4228088792993105,1.5988235887719782,7.5229898071289085,1.4211983093082672,-57.08118378195928,3.510816234035646,6,3.7599945068359375,0.0349884033203125,-2.830005645751953,-5.9950103759765625,1.4499969482421875,2,0.026040965751414236,1.330708093787734,165.52000427246094,-1.767874659400545,167.75999450683594,-2.1973818941112695,168.16000366210938,0.026040965751414236
9905,2019-06-27,164.00999450683594,164.22000122070312,162.10000610351562,163.69000244140625,1417900.0,0.00730860538685274,4.729674000453636,-0.10958639249601547,41.62347587757827,61.74891431733797,2.7854092511443582,0.23065360345100316,-1.7030634508784033,-7.046192568230708,10.792428823423613,2.1199951171875,2.822441469476985,-0.8770050048828182,-7.676756097956542,5.922746088190905,-4.27688055141968,2.5228705416540436,6.027683007812499,22.874137694732514,-30.03774049935272,3.399875546536856,6,2.2650070190429688,-1.154998779296875,-3.8224945068359375,-7.18499755859375,-4.2599945068359375,3,0.03207127578682867,-1.2292997963874568,162.82000732421875,1.330708093787734,165.52000427246094,-1.767874659400545,167.75999450683594,0.03207127578682867
9906,2019-06-28,165.3300018310547,165.7100067138672,163.5500030517578,164.3300018310547,1947000.0,0.008048334665139656,1.4545359966708282,3.125077487959563,43.41517619560544,60.103005200527804,1.6008260721481804,-0.7157152201805843,-3.0054500391014756,-8.131153409301874,11.0334055178328,2.160003662109375,2.8817968066330764,0.18250198364256676,-6.236854150103937,6.601858117389071,-3.0271760832306995,3.392180050515833,4.231415398925776,45.17480398308087,-2.4326245861269413,3.2096780668732574,6,0.9449996948242188,-2.475006103515625,-5.020000457763672,-8.06500244140625,-1.94000244140625,4,0.015605164232025626,4.729674000453636,164.00999450683594,-1.2292997963874568,162.82000732421875,1.330708093787734,165.52000427246094,0.015605164232025626
9907,2019-07-01,166.38999938964844,167.82000732421875,165.52000427246094,167.6199951171875,1623600.0,0.006411404747197258,1.8220547624619705,-1.2299957275390625,53.902436755087045,58.67135496267519,0.6832214026458132,-1.0091490596123265,-4.021928630343211,-8.951546199516315,10.072180570843125,2.4900054931640625,2.945726787651381,0.7229995727539062,-4.049908177291115,5.495907322798928,-1.6634543022686046,3.109453447776417,2.723733172744147,71.97985632139766,24.519995661245957,2.3864538750225113,7,-0.11499786376953125,-3.535003662109375,-6.079998016357422,-8.089996337890625,-1.9199981689453125,0,-0.008353863782362136,1.4545359966708282,165.3300018310547,4.729674000453636,164.00999450683594,-1.2292997963874568,162.82000732421875,-0.008353863782362136
9908,2019-07-02,161.9600067138672,162.0399932861328,158.9199981689453,159.67999267578125,17110800.0,-0.026624152244914656,1.5573864808920186,-1.8536763884926002,42.13321255905236,56.08822596413574,4.617422174144451,3.8140786308029533,0.41808943651528807,-4.307511822795561,9.27269760206488,7.470001220703125,2.8022317885411496,-3.832493591308605,-8.012237869572374,0.3472506869551637,-5.922365730440504,-1.7426214521767065,6.732902260992773,34.15736424406494,-12.512119656711924,2.0898721391318897,7,2.7249908447265625,0.894989013671875,-1.6250038146972656,-3.1050033569335938,8.360000610351562,1,0.02815508378342968,1.8220547624619705,166.38999938964844,1.4545359966708282,165.3300018310547,4.729674000453636,164.00999450683594,0.02815508378342968
9909,2019-07-03,164.08999633789062,164.17999267578125,161.52999877929688,163.0,1938800.0,0.013151330796043137,3.173254835996636,0.4780656257738099,49.18478016741843,53.83955201563782,2.0509598575147265,1.8946410227967476,-1.7778217875981568,-6.226943922523844,9.54303847240986,2.649993896484375,2.6495955391045527,-1.7745040893554744,-5.77195692252883,2.2229487438178808,-3.7732305059421662,0.22422232723121738,3.8210797724961765,58.08980731083836,7.7406672252487,1.9987264165866794,7,0.595001220703125,-1.2350006103515625,-3.754993438720703,-5.204994201660156,3.6399993896484375,2,0.0012798264278996996,1.5573864808920186,161.9600067138672,1.8220547624619705,166.38999938964844,1.4545359966708282,165.3300018310547,0.0012798264278996996
9910,2019-07-05,164.83999633789062,165.10000610351562,162.36000061035156,162.99000549316406,2001700.0,0.004570662543349702,1.3122307994411573,1.6972450093792872,48.39006956303241,50.55609615089685,0.6181876389782985,1.25132637018217,-2.5367413006997594,-6.771064518621415,10.04956366851837,2.7400054931640625,2.054479044602715,-1.0515037536621037,-5.011583907891037,2.9085764005668295,-3.0315438307765703,0.9285363234523629,2.3517935371808676,66.51676493431012,14.231591198947825,1.9800400771144726,7,-0.7549972534179688,-1.9850006103515625,-4.097496032714844,-5.7599945068359375,1.029998779296875,4,-0.0034578505101474644,3.173254835996636,164.08999633789062,1.5573864808920186,161.9600067138672,1.8220547624619705,166.38999938964844,-0.0034578505101474644
9911,2019-07-08,164.07000732421875,164.6999969482422,163.69000244140625,164.5800018310547,1108700.0,-0.004671129766913751,1.693373481719599,-0.275674070652667,45.771146682052006,47.618740989936114,0.8347850543156028,1.8939578863019904,-1.7964087120518002,-5.8293581348951875,9.485473956254724,1.149993896484375,1.4592316234088116,-1.6789932250976562,-5.688049306366594,2.3300628561712813,-3.6835212657321392,0.3255348155368267,2.460039214362638,57.86521188264118,4.7221900136214785,2.004528040634473,7,-0.5800094604492188,-1.2150115966796875,-3.275005340576172,-4.940010070800781,4.6399993896484375,0,-0.0263302683694161,1.3122307994411573,164.83999633789062,3.173254835996636,164.08999633789062,1.5573864808920186,161.9600067138672,-0.0263302683694161
9912,2019-07-09,163.5399932861328,163.74000549316406,162.5,163.16000366210938,1703000.0,-0.0032304139356718053,2.1794440423325967,-0.7450857194147743,38.50683985967291,45.443442160956415,0.785884554287918,2.210453511007131,-1.2976631742247662,-5.144293993848805,8.84947482855917,1.57000732421875,0.5600374270197506,-2.001506805419922,-6.0171503362644785,2.0141367254246347,-4.0093285708422,0.006314960002356429,2.3812493828776837,74.75710656201159,24.378910857443465,2.007821765422276,7,-0.16999053955078125,-0.68499755859375,-2.979991912841797,-4.409996032714844,0.3000030517578125,1,-0.0009171695159724269,1.693373481719599,164.07000732421875,1.3122307994411573,164.83999633789062,3.173254835996636,164.08999633789062,-0.0009171695159724269
9913,2019-07-10,164.5399932861328,164.6999969482422,162.66000366210938,164.27999877929688,1730000.0,0.006114712248094456,6.034437399700087,0.6842147532425812,41.30330121090422,44.91449320782256,-0.41096678543931375,1.2285487843037686,-2.2950676273440536,-5.944970522198076,8.90476732267598,2.0399932861328125,-0.43748628300392056,-0.973006439208973,-5.009581205384848,3.0635683269669016,-2.9912938222969103,1.0452809438789643,0.8211498228724565,84.31339864252621,36.588315612438585,2.0182873830879386,7,-1.1699905395507812,-1.2849960327148438,-4.899993896484375,-5.409996032714844,0.5300140380859375,2,-0.0004253802618551239,2.1794440423325967,163.5399932861328,1.693373481719599,164.07000732421875,1.3122307994411573,164.83999633789062,-0.0004253802618551239
9914,2019-07-11,165.2100067138672,165.58999633789062,164.11000061035156,164.8800048828125,1958500.0,0.0040720399603348945,1.7156356305909033,1.2692646282058806,39.341091861825056,44.66089498384998,-0.7893106247043704,0.5878896076264937,-2.9997792718489222,-6.434010945910586,8.866498632096455,1.4799957275390625,-1.2079571456202984,-0.30249328613280113,-4.339223252478831,3.734236680213229,-2.320858269305802,1.7158716970401997,-6.290008544921875,88.2355997940297,44.19253599186703,2.018364983173012,7,-1.8400039672851562,-0.5250091552734375,-5.57000732421875,-6.080009460449219,1.80999755859375,3,0.030930333531199228,6.034437399700087,164.5399932861328,2.1794440423325967,163.5399932861328,1.693373481719599,164.07000732421875,0.030930333531199228
9915,2019-07-12,165.1300048828125,165.4499969482422,163.97999572753906,164.9499969482422,2239500.0,-0.00048424325285112424,2.5854035244422113,0.5454755629537152,42.1380370867178,44.51899063841802,-0.5964508364790788,0.7604359573903707,-2.7333565350421622,-6.181883009335422,9.277458357420894,1.470001220703125,-1.5110516224489174,-0.41649551391600426,-4.426913949646007,3.5939229218139985,-2.4217047317810056,1.5887137039489971,-6.076606750488281,85.11352750041974,40.77783513465053,2.005209217865003,7,-1.7600021362304688,-0.44500732421875,-5.562503814697266,-6.000007629394531,3.8300018310546875,4,0.015745114563350926,1.7156356305909033,165.2100067138672,6.034437399700087,164.5399932861328,2.1794440423325967,163.5399932861328,0.015745114563350926
9916,2019-07-15,165.00999450683594,166.16000366210938,164.69000244140625,165.47999572753906,2064500.0,-0.000726762989329055,-1.648685802265479,-2.611002797321353,42.75934330123549,43.28086914354563,-0.5884935680879266,0.8840289167088997,-2.4547799136680055,-5.89268871128138,9.450645705051281,1.470001220703125,-1.3455075358765214,-0.5100059509277344,-4.5276032279841445,3.5075913261286757,-2.5188045894559536,1.498792687600485,-5.825864410400385,68.57901626768725,21.316314077380795,2.0087986385282086,7,-2.4699935913085938,-0.3249969482421875,-5.342491149902344,-5.879997253417969,2.8700103759765625,0,0.005211809217507302,2.5854035244422113,165.1300048828125,1.7156356305909033,165.2100067138672,6.034437399700087,164.5399932861328,0.005211809217507302
9917,2019-07-16,164.1999969482422,165.85000610351562,164.02999877929688,165.0500030517578,1898700.0,-0.004908778774368128,-2.0588295635225933,1.8085189273423803,46.241436481371416,43.73733846824774,-0.13613286213259812,1.6411272744678627,-1.5494203176740484,-4.923205911533188,9.598748282024163,1.82000732421875,-1.1862053903988112,-1.2330032348632756,-5.2874950668928875,2.8214885971663364,-3.2602491508780815,0.7942426811515304,-4.736831909179671,43.999808175223215,-7.907551387420227,2.027245916014807,7,-0.3549957275390625,0.4850006103515625,-2.6350021362304688,-3.1449966430664062,5.4900054931640625,1,0.027466564247541347,-1.648685802265479,165.00999450683594,2.5854035244422113,165.1300048828125,1.7156356305909033,165.2100067138672,0.027466564247541347
9918,2019-07-17,165.38999938964844,166.14999389648438,164.33999633789062,164.4600067138672,1885100.0,0.0072472744428939695,-2.0939774120347425,-1.0941011740207518,58.00620428900236,44.71749670397929,-0.881079087220968,0.24057167432556525,-2.6302008272703574,-5.9803118584353,8.863681681157056,1.9499969482421875,-1.1272948534991656,0.09849929809570312,-3.7381336237980065,3.9351322199894128,-1.8198171628511375,2.0168157590425437,-5.658960805664037,64.67883165697246,6.121541573554026,1.9183164609468515,7,-1.1299972534179688,-0.7050018310546875,-3.5450057983398438,-3.8199996948242188,4.1399993896484375,2,-0.009371806381751724,-2.0588295635225933,164.1999969482422,-1.648685802265479,165.00999450683594,2.5854035244422113,165.1300048828125,-0.009371806381751724
9919,2019-07-18,167.77000427246094,167.9199981689453,164.7100067138672,165.3300018310547,1500700.0,0.014390258731456607,1.3430678071816804,2.6236792019426396,60.904887586051856,46.108032039870345,-2.99962080116444,-2.294897666431666,-4.80982414064232,-8.201214315035031,8.321466150132292,3.209991455078125,-1.3232219769109292,2.5025039672851506,-1.2615242308872894,6.2665321654575905,0.6204898681989164,4.384518066371385,-7.781807085351545,96.19305067154122,31.753842761637216,1.8820140990862257,7,-2.5600051879882812,-3.0850067138671875,-5.705009460449219,-5.980003356933594,-2.970001220703125,3,-0.01609344268631807,-2.0939774120347425,165.38999938964844,-2.0588295635225933,164.1999969482422,-1.648685802265479,165.00999450683594,-0.01609344268631807
9920,2019-07-19,166.4600067138672,168.97000122070312,166.3699951171875,168.6699981689453,1434600.0,-0.007808294243506708,-1.1757239899892742,-0.9057332966455712,53.279176327017865,46.942257555977655,-1.6043756371018958,-1.2996219691476654,-3.3376156004754023,-6.7443438411261525,7.500122062441641,2.600006103515625,-0.925541837359674,1.350006103515625,-1.8737936770947101,4.57380588412596,-0.26189378678952835,2.9619059938207783,-5.995901467847631,49.1904197091565,-16.955031606767264,1.6118998903051656,7,-0.725006103515625,-1.7750091552734375,-4.395011901855469,-4.670005798339844,0.3499908447265625,4,0.0033641567704387754,1.3430678071816804,167.77000427246094,-2.0939774120347425,165.38999938964844,-2.0588295635225933,164.1999969482422,0.0033641567704387754
9921,2019-07-22,167.13999938964844,168.3699951171875,166.25999450683594,166.97999572753906,1423100.0,0.004085021316562187,-1.6374907017108853,-0.0724001270419929,52.22551848169217,48.466555180646466,-2.014991462763817,-2.171271100009534,-3.888639769861726,-7.273614963199407,6.517524826822443,2.1100006103515625,-0.8238008228193507,2.080998992919916,-0.9671258789306876,5.12912386477052,0.5569365569946001,3.6050614288452323,-5.995422465654201,62.95544682901516,-2.350702253153486,1.5240624359253034,7,-1.3249969482421875,-2.4550018310546875,-5.075004577636719,-5.349998474121094,-0.2899932861328125,0,0.010889118887549065,-1.1757239899892742,166.4600067138672,1.3430678071816804,167.77000427246094,-2.0939774120347425,165.38999938964844,0.010889118887549065
9922,2019-07-23,167.91000366210938,169.0,166.7100067138672,168.27999877929688,934600.0,0.004606941936536879,1.5303827347833419,-2.31241655540721,72.55492404742597,51.93895771803777,-2.3467011932654884,-3.0877725435055368,-4.532898136020947,-7.887688395854269,5.696533126980931,2.2899932861328125,-0.7251001875550855,2.843502807617199,-0.23321058451909948,5.920216199753497,1.3051461115490497,4.381859503685348,-6.139392794378438,76.6095390277605,7.059108726546384,1.5383566960681558,7,-1.4200057983398438,-3.225006103515625,-5.645008087158203,-6.120002746582031,-0.69000244140625,1,-0.00017865986923115695,-1.6374907017108853,167.13999938964844,-1.1757239899892742,166.4600067138672,1.3430678071816804,167.77000427246094,-0.00017865986923115695
9923,2019-07-24,167.2100067138672,167.47000122070312,166.07000732421875,167.47000122070312,2063300.0,-0.004168881740070796,9.769411350431364,0.7026971296601782,63.26532201036713,54.59720551232023,-1.3724621965320694,-2.376518460550841,-3.5911595987067244,-7.0481393566520865,5.817543134525704,1.839996337890625,-0.49598131595638506,2.0590057373046875,-1.1597037709784956,5.277715245587871,0.4496509831630817,3.6683604914462933,-4.716456932909352,58.275149475900676,-12.19931706610187,1.6093547541415982,7,-0.7200088500976562,-2.5250091552734375,-3.935009002685547,-5.420005798339844,2.2299957275390625,2,0.014831622677839329,1.5303827347833419,167.91000366210938,-1.6374907017108853,167.13999938964844,-1.1757239899892742,166.4600067138672,0.014831622677839329
9924,2019-07-25,167.05999755859375,167.97000122070312,166.6199951171875,166.9499969482422,1305100.0,-0.0008971302508834489,-2.506489903493649,-0.42308820940196024,59.94621156601731,56.57589156557572,-1.0420136173502783,-1.9948499903883032,-3.236465187336364,-6.74781468051188,6.092008853200088,1.350006103515625,-0.027628357197897913,1.6969970703125057,-1.4325662909400023,4.826560431565014,0.13221538968625168,3.2617787509387597,-3.915802755731704,33.78814706801375,-35.6507878907889,1.5647816806262487,7,-0.5449981689453125,-2.375,-3.232501983642578,-5.1049957275390625,2.779998779296875,3,0.01478511467017607,9.769411350431364,167.2100067138672,1.5303827347833419,167.91000366210938,-1.6374907017108853,167.13999938964844,0.01478511467017607
9925,2019-07-26,169.27000427246094,169.5800018310547,167.30999755859375,167.61000061035156,1035500.0,0.0132288204606974,-1.0088446580965755,15.090858648911084,70.63482356189533,59.67316715009348,-2.9089058426884264,-3.995432854561784,-5.239610639249662,-8.783548616378454,6.365914508320415,2.5200042724609375,0.39444851010193815,3.644003295898443,0.13242962858834062,7.155576963208546,1.8882164622434061,5.39979012955348,-5.5402289498850905,91.16814690193931,19.428078733351498,1.7557868336550508,7,-2.4650039672851562,-4.5850067138671875,-5.0225067138671875,-7.31500244140625,-2.05999755859375,4,-0.02640752116664513,-2.506489903493649,167.05999755859375,9.769411350431364,167.2100067138672,1.5303827347833419,167.91000366210938,-0.02640752116664513
9926,2019-07-29,167.91000366210938,169.1300048828125,167.6699981689453,169.1300048828125,1066000.0,-0.00803450449592047,1.3934512344598144,-0.7349388730581855,66.26953784066598,61.89851174557066,-1.2228768503173626,-2.5636755136304146,-3.75392108938712,-7.253338506268221,7.193097149080355,1.600006103515625,0.8071906357673981,2.1550025939941406,-1.49751472108494,5.807519909073221,0.3287439364546003,3.981261251533681,-3.4782011585160717,52.42163012811317,-18.154543177338077,1.8262586575395434,7,-0.9500045776367188,-3.225006103515625,-3.2125015258789062,-5.504997253417969,1.8000030517578125,0,-0.006551164787830022,-1.0088446580965755,169.27000427246094,-2.506489903493649,167.05999755859375,9.769411350431364,167.2100067138672,-0.006551164787830022
9927,2019-07-30,165.0,167.83999633789062,164.89999389648438,167.3300018310547,1934100.0,-0.017330734313872442,-1.3240997062850182,1.9098356555019136,51.49936587670655,61.17552969976001,2.0255493812577754,0.24965340014421145,-0.7555768346232128,-4.154628179724483,7.036883213155789,3.010009765625,1.0933010622606787,-0.6855010986328125,-4.340040938047196,2.9690387407815706,-2.512771018340004,1.141768821074379,4.5800018310546875,2.1368789308432423,-63.946252319286636,1.8272699197071973,7,2.1450042724609375,-0.75,-0.12750244140625,-2.4199981689453125,8.270004272460938,1,0.011212158203125044,1.3934512344598144,167.91000366210938,-1.0088446580965755,169.27000427246094,-2.506489903493649,167.05999755859375,0.011212158203125044
9928,2019-07-31,166.52000427246094,172.0,164.9499969482422,172.0,4170900.0,0.009212147105823965,1.5729958205364527,2.3519276485111233,54.04569145076011,60.41339679583871,0.7629225086780025,-0.9604541705132306,-2.155505972901807,-5.456330131185126,6.705392191867126,7.0500030517578125,1.4281677866168252,0.6065032958984489,-2.6124144718698687,3.8254210636667665,-1.0029555879857242,2.215962179782622,-1.6200103759765625,22.817027934305596,-38.79244037332262,1.6094588838841624,7,1.92999267578125,-1.0600051879882812,-1.6475067138671875,-3.94000244140625,6.7299957275390625,2,0.0042036808208150145,-1.3240997062850182,165.0,1.3934512344598144,167.91000366210938,-1.0088446580965755,169.27000427246094,0.0042036808208150145
9929,2019-08-01,164.3000030517578,166.6300048828125,163.6999969482422,165.25,4099000.0,-0.013331738912705893,-1.7255771701099338,0.1733572425007727,47.735950992152524,59.79748286974256,2.725562625827905,1.3450482380588653,0.1077343959079542,-3.0582586189531185,6.84254965311639,2.9300079345703125,1.7053926351038058,-1.6239982604980412,-4.819152529879858,1.5711560088837757,-3.2215753951889496,-0.02642112580713274,7.6999969482421875,7.2289865410176315,-49.28379066359349,1.5975771346909111,8,3.5499954223632812,1.1599960327148438,0.5724945068359375,-1.720001220703125,3.75,3,0.0312842318574349,1.5729958205364527,166.52000427246094,-1.3240997062850182,165.0,1.3934512344598144,167.91000366210938,0.0312842318574349
9930,2019-08-02,164.27000427246094,165.61000061035156,161.7899932861328,163.99000549316406,2873700.0,-0.00018258538490367737,1.5810934809728536,-0.2947365039592669,47.97152030571083,59.32481640574463,2.695724619990841,1.4020383949658708,0.1695873590464032,-2.8629267648296377,7.018095322112136,3.82000732421875,1.6651146787287985,-1.6254974365234318,-4.871132438862048,1.6201375658151846,-3.248314937692726,-0.002679935354137797,7.7299957275390625,24.290003482169944,-29.428435886991956,1.6228175011693025,8,2.6249923706054688,1.1899948120117188,0.4474945068359375,-1.69000244140625,0.05999755859375,4,0.033907541976995415,-1.7255771701099338,164.3000030517578,1.5729958205364527,166.52000427246094,-1.3240997062850182,165.0,0.033907541976995415
9931,2019-08-05,159.75,163.42999267578125,158.72999572753906,162.7100067138672,4644800.0,-0.02751570070555298,1.1363726214380092,-10.57149863760218,39.86334537582802,55.69241877556708,6.7690563616409065,5.8834519514892065,4.741792363498519,1.7842335419176152,7.227185173092075,5.540008544921875,1.245291977765305,-5.929501342773449,-10.12320174474678,-1.735800940800118,-8.026351543760114,-3.8326511417867835,11.841599731445314,7.686540648504075,-45.30892712312124,2.0968502009866694,8,5.614997863769531,5.614997863769531,4.814998626708984,2.8300018310546875,1.3899993896484375,0,0.04669800759854259,1.5810934809728536,164.27000427246094,-1.7255771701099338,164.3000030517578,1.5729958205364527,166.52000427246094,0.04669800759854259
9932,2019-08-06,163.38999938964844,163.89999389648438,159.80999755859375,160.02999877929688,2113900.0,0.022785598683245256,-1.1526279227584657,-1.1351327666286917,45.90164344498086,53.76312115719083,2.704918668623918,2.3522397877883634,1.1741557402410763,-1.7168504418009718,7.0674956674933735,4.149993896484375,1.1482979759985028,-2.2820022583007926,-6.49231626340935,1.9283117468077648,-4.387159260855071,-0.17684525574651389,7.429904101562499,35.11682111346579,-15.723280410226593,2.105157002554276,8,1.9749984741210938,1.9749984741210938,1.1749992370605469,-0.80999755859375,-2.9799957275390625,1,0.03868050277145141,1.1363726214380092,159.75,1.5810934809728536,164.27000427246094,-1.7255771701099338,164.3000030517578,0.03868050277145141
9933,2019-08-07,164.47000122070312,165.47000122070312,160.52000427246094,161.88999938964844,2139100.0,0.006609962880770537,1.1615698555746197,0.7678575483308432,42.857142857142854,51.86433574509367,1.335852402788305,1.3351808878686313,0.17926905429595763,-2.6789873287556816,7.1261977204504525,4.9499969482421875,1.0369335175082597,-1.198500823974598,-5.41289099036203,3.0158893424128337,-3.305695907168314,0.9086942592191178,5.624507804687511,72.6582131785566,26.416687949989836,2.107195083193709,8,0.8949966430664062,0.8949966430664062,0.09499740600585938,-1.8899993896484375,-4.7299957275390625,2,0.05350521667443209,-1.1526279227584657,163.38999938964844,1.1363726214380092,159.75,1.5810934809728536,164.27000427246094,0.05350521667443209
9934,2019-08-08,170.32000732421875,170.38999938964844,165.5399932861328,166.00999450683594,2306700.0,0.03556883358725993,1.1797795189191969,1.670546418031381,56.982627412683,50.34742506184786,-4.473529841998584,-4.334605454371115,-5.450768693812108,-8.36601484563198,7.915136187121244,5.9199981689453125,0.6711683741826846,4.396005249023432,-0.2940924794929458,9.08610297753981,2.050956384765243,6.741054113281621,-11.590011596679688,99.3997251848459,51.31989599113976,2.3450488642581906,8,-4.955009460449219,-4.955009460449219,-6.550010681152344,-7.7400054931640625,-12.150009155273438,3,0.017202868422872664,1.1615698555746197,164.47000122070312,-1.1526279227584657,163.38999938964844,1.1363726214380092,159.75,0.017202868422872664
9935,2019-08-09,167.72999572753906,169.9499969482422,166.4199981689453,169.9499969482422,2105800.0,-0.015206737231694523,2.1801773317753796,-0.5150799579410963,50.998300106578974,48.650620869171526,-2.374662543838298,-1.6230357264688848,-2.6998773452013154,-5.625472872654257,8.706655717902532,3.9000091552734375,0.4556318423869925,1.6759941101074105,-3.0652918191821357,6.417280039396957,-0.6946488545373768,4.046637074752198,-8.766799926757812,77.18693973696263,29.708661753314544,2.3706429646447775,8,-2.3649978637695312,-2.3649978637695312,-3.9599990844726562,-5.149993896484375,-8.899993896484375,4,0.0019078717723128857,1.1797795189191969,170.32000732421875,1.1615698555746197,164.47000122070312,-1.1526279227584657,163.38999938964844,0.0019078717723128857
9936,2019-08-12,165.8699951171875,167.60000610351562,165.1199951171875,167.41000366210938,1633200.0,-0.011089254502652857,1.5833267106413416,0.693697161316929,46.6710092399202,48.11413679841748,-0.9325348024078153,0.32116368193277367,-0.6718251274029967,-3.6144895142381586,9.429778764594577,2.6100006103515625,0.24780279280972195,-0.22700653076171307,-4.94396230068574,4.489949239162314,-2.5854844157237267,2.1314713542003005,-6.6782632446289085,57.27784980912095,12.927450451211882,2.35847788496202,8,-0.5049972534179688,-0.5049972534179688,-2.3999977111816406,-3.2899932861328125,-8.099990844726562,0,-0.009284339129839614,2.1801773317753796,167.72999572753906,1.1797795189191969,170.32000732421875,1.1615698555746197,164.47000122070312,-0.009284339129839614
9937,2019-08-13,168.7100067138672,169.17999267578125,165.25,165.3300018310547,1303000.0,0.017121912825000196,-1.2203294855990139,-2.194796187305551,52.287976300974634,47.91883511510799,-3.5659343150685174,-2.280571279413323,-3.1744989961364354,-6.306547536908795,10.30129932005646,3.92999267578125,-0.26887159310956577,2.3875045776367188,-2.378561879102193,7.153571034375631,0.004471349267276992,4.7705378060061605,-9.29430949096681,82.97878919052624,38.72131704506165,2.3830332283694498,8,-4.1500091552734375,-3.3450088500976562,-5.537509918212891,-6.1300048828125,-9.360000610351562,1,-0.04486993671369777,1.5833267106413416,165.8699951171875,2.1801773317753796,167.72999572753906,1.1797795189191969,170.32000732421875,-0.04486993671369777
9938,2019-08-14,163.83999633789062,167.61000061035156,163.74000549316406,166.4600067138672,2204500.0,-0.028866161947560864,-1.7446851107347507,-0.7751498790133265,45.706672026900996,47.69335967452449,0.9878177238572619,2.600702152592987,1.871993605505196,-1.2909706877209999,11.150550108035784,4.970001220703125,-0.7899572301956823,-2.4050056457519418,-7.283988459847308,2.473977168343424,-4.844497052799625,0.03448576129574121,-4.2048130716552805,1.5036231052696791,-42.25732541535335,2.4394914070476816,8,0.720001220703125,1.5250015258789062,-0.7274971008300781,-1.2599945068359375,-4.5399932861328125,2,-0.020935014358200443,-1.2203294855990139,168.7100067138672,1.5833267106413416,165.8699951171875,2.1801773317753796,167.72999572753906,-0.020935014358200443
9939,2019-08-15,165.07000732421875,166.36000061035156,162.50999450683594,164.17999267578125,1670300.0,0.007507391441778699,1.219022910162262,-0.3396989021868903,44.24974063865355,47.279828600407015,-0.1357580949463113,1.2206248657240053,0.73323511201869,-2.3658269374300005,11.359289983568345,3.850006103515625,-0.8433322785502355,-1.039994812011713,-5.89064272248126,3.810653098457834,-3.4653187672464867,1.3853291432230606,-5.219727735515136,34.4087631360903,-3.2168816414220487,2.425323955234767,8,-0.510009765625,0.29499053955078125,-1.75750732421875,-2.4900054931640625,-5.3700103759765625,3,-0.03228934145853568,-1.7446851107347507,163.83999633789062,-1.2203294855990139,168.7100067138672,1.5833267106413416,165.8699951171875,-0.03228934145853568
9940,2019-08-16,167.02000427246094,168.05999755859375,166.4199981689453,166.82000732421875,1339600.0,0.011813151158418078,-2.279948731251049,0.22471197366616377,48.80086511557147,48.272886349267395,-1.8490969417350982,-0.7223000779826521,-1.154161644709319,-4.186874316039734,11.408090212713603,2.989990234375,-1.0232946032279528,0.8820022583007869,-3.983594482061676,5.74759899866325,-1.5507961118804303,3.314800628482004,-6.95893028773844,67.61635687732343,30.54610579567546,2.432798370181231,8,-1.9200057983398438,-1.6550064086914062,-2.992504119873047,-4.44000244140625,-6.9900054931640625,4,-0.05298770133593422,1.219022910162262,165.07000732421875,-1.7446851107347507,163.83999633789062,-1.2203294855990139,168.7100067138672,-0.05298770133593422
9941,2019-08-19,168.9600067138672,169.3800048828125,167.5500030517578,169.02999877929688,1125000.0,0.011615389724463743,3.7532251352476074,-0.3499656672007324,55.47869409641225,49.33700308831533,-2.6208844068879955,-2.655088809877782,-3.092193412263555,-5.9947576060315555,11.617589630099125,2.3600006103515625,-0.8533023476121286,2.731004333496088,-2.2794214439959717,7.741430110988148,0.2257914447500582,5.236217222242118,-8.692354221046173,93.88649876841546,50.23292804914471,2.5052128887460348,8,-3.5050048828125,-3.5950088500976562,-4.932506561279297,-6.3800048828125,-7.2800140380859375,0,-0.059955045456216216,-2.279948731251049,167.02000427246094,1.219022910162262,165.07000732421875,-1.7446851107347507,163.83999633789062,-0.059955045456216216
9942,2019-08-20,167.8800048828125,169.7899932861328,167.63999938964844,168.58999633789062,1143400.0,-0.006392056037756055,-2.613427706826691,10.143884892086332,51.90475966591428,50.342293844845486,-0.9353589999373639,-1.662696983986848,-2.047553328948254,-4.812803606021589,11.67061955345106,2.149993896484375,-0.691637319571555,1.6525024414062557,-3.3558219910471223,6.660826873859634,-0.8516597748204333,4.156664657632945,-7.409905452054943,73.76389115954241,26.339688960589413,2.5041622162266886,8,-1.4300079345703125,-2.5150070190429688,-4.267505645751953,-5.3000030517578125,-4.6100006103515625,1,-0.06022158873183725,3.7532251352476074,168.9600067138672,-2.279948731251049,167.02000427246094,1.219022910162262,165.07000732421875,-0.06022158873183725
9943,2019-08-21,169.69000244140625,169.69000244140625,168.42999267578125,168.88999938964844,1235100.0,0.010781495746662761,2.15001239771882,-1.1267784225231035,57.636711664675545,50.41496987284465,-2.153493269362457,-3.4544865102452604,-3.789435492682969,-6.531164069025067,11.992011670817993,1.80999755859375,0.13482774841952505,3.3385002136230355,-1.890202198871748,8.567202626117819,0.7241490073756438,5.952851419870427,-9.021505011470879,98.62649915531689,44.212790762950505,2.6143512062473846,8,-3.4600067138671875,-4.325004577636719,-5.4250030517578125,-6.8350067138671875,-9.260009765625,2,-0.060934623072216754,-2.613427706826691,167.8800048828125,3.7532251352476074,168.9600067138672,-2.279948731251049,167.02000427246094,-0.060934623072216754
9944,2019-08-22,169.52999877929688,170.7100067138672,167.2899932861328,169.5500030517578,1174400.0,-0.0009429174365450654,1.923073913468749,-0.02500524518873143,57.425163346743986,51.129065788418536,-2.3661647037009743,-3.267473728031746,-3.565317491359366,-6.316726892681459,12.015194818751073,3.420013427734375,0.6005472335095021,3.0549964904785156,-2.357613382094911,8.467606363051942,0.3486915541917881,5.761301426765243,-8.667071310167245,72.49404232616041,13.680413508958111,2.7063049362867146,8,-2.9199981689453125,-4.165000915527344,-5.057498931884766,-6.6750030517578125,-8.110000610351562,3,-0.060343277303133935,2.15001239771882,169.69000244140625,-2.613427706826691,167.8800048828125,3.7532251352476074,168.9600067138672,-0.060343277303133935
9945,2019-08-23,164.8000030517578,170.1699981689453,164.1999969482422,169.05999755859375,1685100.0,-0.027900641547793703,-1.1868109449538464,212.954233409611,57.08671887680397,52.2863668591834,2.1283191316167347,1.170481507121508,1.199974847551431,-1.5491903438678492,11.185296114949432,5.970001220703125,0.9913196932541268,-1.4514991760253793,-6.746028280182827,3.8430299281320686,-4.098763728104103,1.1957653760533447,-3.5431924128386925,9.21666979186199,-53.74823789553722,2.6472645520787204,8,1.80999755859375,0.5649948120117188,0.14749526977539062,-1.94500732421875,-4.3700103759765625,4,-0.030946638404575122,1.923073913468749,169.52999877929688,2.15001239771882,169.69000244140625,-2.613427706826691,167.8800048828125,-0.030946638404575122
9946,2019-08-26,166.80999755859375,166.97999572753906,164.99000549316406,166.64999389648438,1197500.0,0.012196568383585848,6.9599609375,-0.037559593528259244,55.02940230057351,52.59096974802773,0.2969095962956203,-0.9761982944773422,-0.7857782124065693,-3.504146115503545,10.310548653969024,2.17999267578125,0.5439973513989571,0.6134956359863395,-4.63111005228032,5.858101324252999,-2.008807208146976,3.235798480119655,-5.1750590766767175,40.09211513219576,-25.305021957436068,2.6223028441333236,8,-0.1999969482421875,-1.4449996948242188,-1.5999984741210938,-3.9550018310546875,-10.19000244140625,0,-0.040645038538024814,-1.1868109449538464,164.8000030517578,1.923073913468749,169.52999877929688,2.15001239771882,169.69000244140625,-0.040645038538024814
9947,2019-08-27,166.85000610351562,168.13999938964844,166.0800018310547,168.13999938964844,1595100.0,0.00023984500633922323,2.1938112868312416,-8.062273507533854,53.610438550602524,53.469166028439005,-0.03876275984146105,-0.917545726278405,-0.8134760651284978,-3.4602221756973677,10.668577623191277,2.05999755859375,0.46975404902718765,0.5610038757324105,-4.659951807204408,5.781959558669229,-2.049473965736013,3.171481717200834,-4.852064892320584,40.70668479279955,-22.789979239060244,2.610477841468415,8,-0.2400054931640625,-1.4850082397460938,-1.600006103515625,-3.9950103759765625,-9.310012817382812,1,-0.0309859948373441,6.9599609375,166.80999755859375,-1.1868109449538464,164.8000030517578,1.923073913468749,169.52999877929688,-0.0309859948373441
9948,2019-08-28,167.22000122070312,167.49000549316406,164.72000122070312,165.9499969482422,1532100.0,0.0022175313374452887,2.0607565270904815,-0.984504559917673,44.359531620294376,53.4813650263991,0.13535028975312002,-1.2990109278013051,-1.2401097154761374,-3.7592483541604906,9.694243965781169,2.7700042724609375,0.7114203131345676,0.8959991455078011,-4.340837867904213,6.132836158919815,-1.722419361198206,3.514417652213808,-4.873577389401191,46.39016501031315,-12.04595592503172,2.6184185067060066,8,0.2350006103515625,-1.8550033569335938,-1.6325035095214844,-4.3650054931640625,-8.050003051757812,2,-0.023621557944069393,2.1938112868312416,166.85000610351562,6.9599609375,166.80999755859375,-1.1868109449538464,164.8000030517578,-0.023621557944069393
9949,2019-08-29,169.44000244140625,170.80999755859375,168.75999450683594,169.30999755859375,1186800.0,0.013275931135612762,-2.333308522515817,0.10236570508584542,53.153826540806655,53.96502740698079,-1.5640551929903097,-3.2824870640529866,-3.4930877233347246,-5.89656717018039,9.404107525596316,3.589996337890625,0.5782404175354827,2.8590003967285043,-2.4634070640481696,8.181407857505178,0.19779666634016735,5.520204127116841,-6.75903529480172,79.27390331792064,22.250868779630622,2.6612037303883356,8,-1.9350051879882812,-4.075004577636719,-3.8525047302246094,-6.5850067138671875,-10.550003051757812,3,-0.05317522211875991,2.0607565270904815,167.22000122070312,2.1938112868312416,166.85000610351562,6.9599609375,166.80999755859375,-0.05317522211875991
9950,2019-08-30,169.83999633789062,170.9199981689453,169.02999877929688,170.7100067138672,1586200.0,0.0023606816024610566,1.9302468624690978,-6.692136150234742,57.73878643664485,54.21614877811775,-1.7008262672250112,-3.41909410652994,-3.9659339452359177,-6.19825870873251,9.784788482381089,1.8899993896484375,1.1320893442705824,2.980494689941395,-2.4151603479489836,8.376149727831773,0.28266717099620564,5.678322208886584,-6.67128736656673,82.58060705399399,24.53271648834901,2.6978275189451857,8,-2.279998779296875,-4.474998474121094,-4.239997863769531,-6.9850006103515625,-13.519989013671875,4,-0.04957606188470487,-2.333308522515817,169.44000244140625,2.0607565270904815,167.22000122070312,2.1938112868312416,166.85000610351562,-0.04957606188470487
9951,2019-09-03,167.2100067138672,169.5,166.60000610351562,167.75,1528200.0,-0.015485101747124252,-2.2954578951475164,0.6206745356648017,47.05188707537505,53.67694071250227,0.7317742562649414,-0.21245646689891373,-1.394114525761438,-3.4960777809503725,9.844129236419711,3.239990234375,1.6359134255466756,-0.022495269775390625,-4.254763498964763,4.209772959413982,-2.138629384370091,2.09363884481931,-3.421194606733593,40.16139869020459,-14.124299932036486,2.1161341145946926,9,0.3499908447265625,-1.8450088500976562,-1.4650077819824219,-4.355010986328125,-8.75,1,-0.040547896452680754,1.9302468624690978,169.83999633789062,-2.333308522515817,169.44000244140625,2.0607565270904815,167.22000122070312,-0.040547896452680754
9952,2019-09-04,169.7100067138672,170.08999633789062,168.5,168.52999877929688,1359900.0,0.014951258295671455,-1.5644988617486002,-2.1852270479527536,62.7221768419521,54.24199239886634,-1.6554269064416474,-2.334385792837054,-3.9115383919063333,-5.928575134681012,10.118759188418169,2.8799896240234375,1.8782350612889331,2.161504364013666,-1.7977227562740836,6.120731484301416,0.18189080386977707,4.141117924157555,-5.350699721788658,80.48399918291605,18.715300748777068,1.979613560143881,9,-2.1500091552734375,-4.345008850097656,-3.8875083923339844,-6.855010986328125,-8.990005493164062,2,-0.07713164267767414,-2.2954578951475164,167.2100067138672,1.9302468624690978,169.83999633789062,-2.333308522515817,169.44000244140625,-0.07713164267767414
9953,2019-09-05,173.27000427246094,173.5399932861328,170.8000030517578,171.14999389648438,1742600.0,0.020976945482041875,1.0601520149146708,1.796606881926215,66.14173985184544,55.21050089943316,-5.201153698303926,-5.482391199487154,-7.3757389479168864,-9.4258696488356,10.950372581681789,3.829986572265625,1.7724814721476605,5.281501770019531,0.8366362646176242,9.726367275421438,3.0590690173185635,7.503934522720499,-8.38584198623306,96.1096612058863,29.60448926743014,2.2224327527009575,9,-4.4000091552734375,-7.135009765625,-7.572502136230469,-10.415008544921875,-10.75,3,-0.0907832319412496,-1.5644988617486002,169.7100067138672,-2.2954578951475164,167.2100067138672,1.9302468624690978,169.83999633789062,-0.0907832319412496
9954,2019-09-06,173.25,174.5,173.02000427246094,173.74000549316406,4866000.0,-0.00011545144553404274,-2.115790488122199,-0.23113353534335707,63.27226129927985,55.89778339081937,-5.138324114317584,-5.514347862243795,-7.171152709010329,-9.348549849175242,10.617594094168957,1.4799957275390625,1.9197262769596364,5.114997863769531,0.18041234192006073,10.049583385619002,2.64770510284481,7.582290624694252,-7.500254613781635,84.17720296522924,17.076768793640667,2.4672927609247313,9,-3.6399993896484375,-6.635002136230469,-6.295001983642578,-9.620002746582031,-10.789993286132812,4,-0.0812698518386995,1.0601520149146708,173.27000427246094,-1.5644988617486002,169.7100067138672,-2.2954578951475164,167.2100067138672,-0.0812698518386995
9955,2019-09-09,168.0500030517578,173.69000244140625,167.1300048828125,173.55999755859375,1670200.0,-0.03001441239966629,1.273827626056809,11.244760688817612,48.297784648265534,55.14982587389626,0.6382899490962473,-0.3047734309216139,-1.881555245788718,-4.096303921926847,9.854655371890724,6.55999755859375,1.555307247111557,-0.10099945068358807,-5.032129612870136,4.83013071150296,-2.566564531776862,2.364565630409686,-1.250227111885664,18.354405930458498,-43.48408847518469,2.465565081093268,9,1.55999755859375,-1.4350051879882812,-1.3950042724609375,-4.420005798339844,-3.9300079345703125,0,-0.0545076078296064,-2.115790488122199,173.25,1.0601520149146708,173.27000427246094,-1.5644988617486002,169.7100067138672,-0.0545076078296064
9956,2019-09-10,164.3300018310547,168.02999877929688,161.61000061035156,166.94000244140625,2010100.0,-0.022136275829506502,1.6805875438412063,0.47368479353536247,43.9564087737318,54.0771558986884,4.436001602403536,3.471948453262314,1.8441128272475567,-0.3564916886786591,9.893782553518648,6.44000244140625,1.0909519475418392,-3.7440010070800724,-8.869369998902897,1.3813679847427522,-6.306685502991485,-1.18131651116866,10.169998168945312,21.101639639234385,-37.607888686119416,2.562684495911416,9,3.7249984741210938,2.2849960327148438,1.8474960327148438,-0.7000045776367188,-0.1699981689453125,1,-0.048743348247941354,1.273827626056809,168.0500030517578,-2.115790488122199,173.25,1.0601520149146708,173.27000427246094,-0.048743348247941354
9957,2019-09-11,161.13999938964844,164.9199981689453,160.39999389648438,163.13999938964844,2659400.0,-0.019412173102059893,-1.597695403962011,0.766283345707955,36.097549114716884,53.15915784251313,7.52186555599647,6.393547099816374,4.968658734470068,2.841519771459218,9.622419202153116,4.5200042724609375,0.8983321060507876,-6.555503082275379,-12.530720973661943,-0.5802851908888158,-9.543112027968675,-3.5678941365820833,13.102200622558598,5.248263637131003,-46.41218505284867,2.987608945693286,9,6.30999755859375,6.0149993896484375,4.224998474121094,2.4899978637695312,2.69000244140625,2,-0.016631455168997666,1.6805875438412063,164.3300018310547,1.273827626056809,168.0500030517578,-2.115790488122199,173.25,-0.016631455168997666
9958,2019-09-12,160.41000366210938,162.7899932861328,160.14999389648438,161.16000366210938,2209200.0,-0.004530195670249926,-3.1574154171472513,0.375,35.44061004021269,51.19102267578047,8.028564922916757,7.2237672086549765,5.766179496105167,3.5838235066581206,9.848238804838116,2.6399993896484375,0.627896319489281,-7.113999176025402,-13.718872335583427,-0.509126016467377,-10.416435755804429,-3.8115625962463753,13.278508105468745,1.8119139723661852,-45.26289560380523,3.302436579779013,9,6.9149932861328125,6.9149932861328125,4.954994201660156,3.2199935913085938,3.1299896240234375,3,0.0019325325822368011,-1.597695403962011,161.13999938964844,1.6805875438412063,164.3300018310547,1.273827626056809,168.0500030517578,0.0019325325822368011
9959,2019-09-13,159.74000549316406,161.50999450683594,158.9499969482422,161.0399932861328,1906900.0,-0.004176785447599696,1.2857220708446866,1.7333170572916667,40.71899961377209,49.29993525101682,8.021462045903746,7.877884347502459,6.4286430443707445,4.212381620094533,10.551918699939778,2.55999755859375,0.3818592034001824,-7.517497253417957,-14.921105685356991,-0.11388882147892332,-11.21930146938746,-3.8156930374484546,13.136195202148429,5.359621780929833,-44.58295609790341,3.701804215969515,9,6.984992980957031,6.984992980957031,5.624992370605469,3.8899917602539062,2.2899932861328125,4,0.01740327209025816,-3.1574154171472513,160.41000366210938,-1.597695403962011,161.13999938964844,1.6805875438412063,164.3300018310547,0.01740327209025816
9960,2019-09-16,158.1699981689453,159.74000549316406,157.75,158.89999389648438,2427900.0,-0.009828516778697227,-1.5350516566074779,0.5615404479083526,33.892613822236754,47.837793778445906,8.674176184329696,9.223784523333734,7.9485383372514775,5.75598796700848,10.922767194384857,1.9900054931640625,0.3887820199964267,-8.645004272460938,-17.092662784993962,-0.19734575992791292,-12.868833528727464,-4.421175016194411,13.592106226601544,4.085585786169124,-45.15723265201181,4.223829256266512,9,7.9550018310546875,7.9550018310546875,7.194999694824219,5.459999084472656,1.32000732421875,0,0.02712277040263733,1.2857220708446866,159.74000549316406,-3.1574154171472513,160.41000366210938,-1.597695403962011,161.13999938964844,0.02712277040263733
9961,2019-09-17,158.8300018310547,159.24000549316406,157.60000610351562,158.39999389648438,2600700.0,0.004172748749762256,1.6239669925904225,-0.589055412721306,35.386282764844935,44.80047221432288,7.48789270784124,8.18563621113438,7.269881587561599,5.067405005470107,10.99334094988901,1.6399993896484375,-0.08947813736733679,-7.4785003662109375,-16.574506194194896,1.6175054617730211,-12.026503280202917,-2.930497452218958,11.53089212493748,16.80323853557157,-32.134693899910076,4.548002913991974,9,7.220001220703125,7.220001220703125,6.534996032714844,4.799995422363281,1.209991455078125,1,0.03330600783949933,-1.5350516566074779,158.1699981689453,1.2857220708446866,159.74000549316406,-3.1574154171472513,160.41000366210938,0.03330600783949933
9962,2019-09-18,157.77000427246094,158.86000061035156,156.0399932861328,158.3300018310547,1711900.0,-0.006673786730300835,2.4815010172556704,-1.3022958731059935,33.202985364467125,41.14061060461418,7.460654431442265,8.905997952073136,8.315610758815865,6.0949240901193775,11.068317794010165,2.82000732421875,-0.8277996118665385,-8.03299789428712,-17.85593560592656,1.7899398173523196,-12.944466750106841,-3.1215290384674006,11.059583141234043,25.629792390046298,-22.654267401353373,4.911468855819716,9,7.499992370605469,7.499992370605469,7.594993591308594,5.859992980957031,4.769989013671875,2,0.0405019916118734,1.6239669925904225,158.8300018310547,-1.5350516566074779,158.1699981689453,1.2857220708446866,159.74000549316406,0.0405019916118734
9963,2019-09-19,159.35000610351562,159.97999572753906,158.50999450683594,159.27000427246094,1854400.0,0.010014589518081651,1.1940626530170695,-0.14286103542234332,31.64787209477882,37.62678958189184,4.133088881200791,6.863527612040514,6.70716819540516,4.502638229961406,11.015628380617192,2.209991455078125,-1.0472642907670888,-5.935996246337879,-15.983406082295545,4.1114135896197865,-10.959701164316726,-0.9122913283590321,7.689038132320661,60.51210381553328,15.480991489195851,5.023704917978837,9,5.514991760253906,5.919990539550781,5.612491607666016,4.279991149902344,2.6100006103515625,3,0.028114186105702377,2.4815010172556704,157.77000427246094,1.6239669925904225,158.8300018310547,-1.5350516566074779,158.1699981689453,0.028114186105702377
9964,2019-09-20,159.3000030517578,160.80999755859375,158.75,159.22000122070312,2651100.0,-0.00031379384902774365,-3.0391939802833337,1.0,30.582178476111338,35.65838889609694,2.2307769614938593,6.437903705894712,6.705963248667274,4.517587866664087,11.27744454095787,2.05999755859375,-1.9705783564142791,-5.474499511718761,-15.652935460537407,4.703936437099884,-10.563717486128098,-0.3852815373094245,6.199174051119996,68.34395902842867,26.90336797407734,5.089217974409323,9,2.7349929809570312,5.969993591308594,5.662494659423828,4.329994201660156,3.17999267578125,4,0.02661638514217346,1.1940626530170695,159.35000610351562,2.4815010172556704,157.77000427246094,1.6239669925904225,158.8300018310547,0.02661638514217346
9965,2019-09-23,159.6999969482422,160.63999938964844,158.5,158.77000427246094,1732600.0,0.0025109471991309196,-1.9115613776495257,11.624642380316613,34.925715251803666,34.654978504771584,0.5830925834596314,5.940829125797251,6.260932612430224,4.19484368707154,12.512533953614685,2.1399993896484375,-3.4039729632406477,-4.819505310058588,-15.247727200994376,5.6087165808772,-10.033616255526482,0.39460563540930593,4.474894420291321,76.72956779598665,33.676100455211845,5.214110945467893,9,0.779998779296875,5.569999694824219,5.262500762939453,4.3300018310546875,3.1300048828125,0,0.014589867724354555,-3.0391939802833337,159.3000030517578,1.1940626530170695,159.35000610351562,2.4815010172556704,157.77000427246094,0.014589867724354555
9966,2019-09-24,160.02999877929688,162.44000244140625,158.77000427246094,160.1199951171875,2724800.0,0.002066385957174788,-1.8122749169823675,-0.09677101791691278,28.715906780496937,33.83479602319159,-0.47048628162673367,5.351202006787901,5.89266901675154,3.929785613059323,13.602676661304317,3.6699981689453125,-4.843045134080285,-4.150503540039068,-14.705252630041116,6.40424554996298,-9.427878085040106,1.12687100496197,3.006006857700527,62.34374664724353,23.032542300820786,5.27737454500103,9,-0.6150054931640625,5.239997863769531,5.2024993896484375,5.334999084472656,4.1199951171875,1,-0.003374325378065701,-1.9115613776495257,159.6999969482422,-3.0391939802833337,159.3000030517578,1.1940626530170695,159.35000610351562,-0.003374325378065701
9967,2019-09-25,161.67999267578125,161.9499969482422,158.82000732421875,160.0800018310547,2361500.0,0.010310528707557776,1.9252247819917716,-17.7783994574432,22.17952333686172,32.36134194504148,-2.2750752975722435,3.472037507677072,4.248910191561947,2.326727508022543,14.458715836478426,3.1299896240234375,-5.518980360283734,-2.24200897216798,-12.774692998147941,8.29067505381198,-7.508350985157961,3.0243330408220004,0.760009765625,80.71042399268818,46.57689403044735,5.266342012989975,9,-2.4399948120117188,3.5900039672851562,3.7300071716308594,3.6850051879882812,0.5500030517578125,2,-0.010143490004586697,-1.8122749169823675,160.02999877929688,-1.9115613776495257,159.6999969482422,-3.0391939802833337,159.3000030517578,-0.010143490004586697
9968,2019-09-26,163.27000427246094,163.9499969482422,161.6999969482422,162.24000549316406,2092900.0,0.009834312646637366,-1.1326853820453855,0.643752920644306,27.723232927363426,30.91736786877385,-3.8182631443202695,1.6558240681657992,2.6453750886979606,0.7924160541416825,15.348973588136088,2.2700042724609375,-5.768493721402166,-0.4544975280761605,-10.87432661404776,9.96533155789544,-5.6644120710619745,4.7554170149096535,-7.230010986328125,87.52306318262121,57.25276120715671,5.209914542985801,9,-3.2750091552734375,1.9999923706054688,2.637493133544922,2.0949935913085938,-0.290008544921875,3,-0.004471188627581002,1.9252247819917716,161.67999267578125,-1.8122749169823675,160.02999877929688,-1.9115613776495257,159.6999969482422,-0.004471188627581002
9969,2019-09-27,160.42999267578125,163.97000122070312,158.94000244140625,163.7899932861328,2067400.0,-0.017394570480566363,1.7042884390574047,-3.2621403810257474,30.98802064654855,30.594635293697383,-0.9723355046140796,3.9908305579209866,5.36185676128116,3.702516228700631,15.780902538538705,5.029998779296875,-5.55394404908256,-2.844008636474598,-12.999109095772695,7.311091822823499,-7.9215588661236325,2.2335415931744365,-4.231799316406239,35.283222030673784,3.3608249994968418,5.077550229649045,9,-0.42499542236328125,4.840003967285156,5.367504119873047,4.935005187988281,1.45001220703125,4,0.009536957601051554,-1.1326853820453855,163.27000427246094,1.9252247819917716,161.67999267578125,-1.8122749169823675,160.02999877929688,0.009536957601051554
9970,2019-09-30,161.4199981689453,162.10000610351562,160.75,160.8300018310547,1489400.0,0.006170950186133783,-2.6000162760416665,-0.1755941162846672,41.59445712824943,31.284432445186777,-1.6235841032288647,2.4640075198481384,4.2995099728453,2.775655353694276,16.206396272122397,1.670013427734375,-5.219204858668718,-1.4330032348632926,-11.12976372351767,8.263757253791084,-6.281383479190481,3.4153770094638958,-4.91093249511718,50.961450994316095,16.940359022980857,4.8483802443271955,9,-1.4150009155273438,3.8499984741210938,4.567501068115234,3.9449996948242188,-4.410003662109375,0,0.0065667053067632875,1.7042884390574047,160.42999267578125,-1.1326853820453855,163.27000427246094,1.9252247819917716,161.67999267578125,0.0065667053067632875
9971,2019-10-01,160.42999267578125,162.94000244140625,160.0800018310547,162.30999755859375,1809300.0,-0.006133103112341165,-1.2170662755349475,-3.186468732219521,47.65054516481175,32.88971686744729,-0.427732856101386,3.077829534525222,5.182257149383588,3.8016549448033743,17.33786571860765,2.8600006103515625,-5.100119418581812,-2.0840080261230582,-11.612006384252368,7.443990332006251,-6.848007205187713,2.6799911529415965,-3.62248958007811,31.26188853663595,-6.134446010008489,4.763999179064658,10,0.8050079345703125,4.840003967285156,5.557506561279297,4.935005187988281,-0.769989013671875,1,0.014959853299524317,-2.6000162760416665,161.4199981689453,1.7042884390574047,160.42999267578125,-1.1326853820453855,163.27000427246094,0.014959853299524317
9972,2019-10-02,156.6199951171875,159.24000549316406,155.47999572753906,158.97000122070312,2669100.0,-0.023748661301091656,1.6020696937697994,1.25,39.582183403769136,33.77130701289066,3.5782745310081054,6.173386962692206,8.813689115724628,7.618512318623516,18.724837986998054,4.9499969482421875,-4.721393961470284,-5.239505004882801,-14.480232414309853,4.001222404544251,-9.859868709596327,-0.6191413001692752,7.350006103515625,13.427545960557225,-27.293913026097243,4.620363704713528,10,3.1050033569335938,8.370002746582031,9.367504119873047,8.745002746582031,5.480010986328125,2,0.04807814464342641,-1.2170662755349475,160.42999267578125,-2.6000162760416665,161.4199981689453,1.7042884390574047,160.42999267578125,0.04807814464342641
9973,2019-10-03,157.5399932861328,157.60000610351562,153.72000122070312,156.36000061035156,1620400.0,0.00587407864657985,4.969154205497782,-0.5021232387507305,44.03468472121315,35.26602992901309,2.653577331443529,4.231462127582972,7.744700624325219,6.770989570477184,19.37737819021085,3.8800048828125,-4.391805716836814,-3.533006286621088,-11.233919787744412,4.167907214502236,-7.383463037182764,0.3174504639405882,6.260207824707038,37.26821527248475,-7.59885191782034,3.850456750561666,10,1.3050079345703125,6.57000732421875,8.447505950927734,7.825004577636719,5.19000244140625,3,0.02977023385349531,1.6020696937697994,156.6199951171875,-1.2170662755349475,160.42999267578125,-2.6000162760416665,161.4199981689453,0.02977023385349531
9974,2019-10-04,159.1699981689453,159.4199981689453,157.89999389648438,158.1300048828125,1363400.0,0.010346610081745977,-1.0266517471135752,0.881355713029535,52.70269824433488,37.24125026151655,1.121086098914759,1.5731923560610426,5.9864103438251846,5.203715356222119,19.619479566504626,1.8800048828125,-3.830083790741213,-1.1990013122558594,-6.372294652613363,3.974292028101644,-3.7856479824345968,1.387645357922878,4.226994946289068,59.110588141837205,8.709648415414115,2.586646670178746,10,-0.3249969482421875,4.94000244140625,7.240001678466797,6.194999694824219,4.25,4,0.02393665642032472,4.969154205497782,157.5399932861328,1.6020696937697994,156.6199951171875,-1.2170662755349475,160.42999267578125,0.02393665642032472
9975,2019-10-07,158.88999938964844,159.80999755859375,157.97999572753906,158.9499969482422,1006300.0,-0.0017591178143991915,1.0561832427520703,-0.057690332614404975,50.16555594291941,39.62454461289683,1.4238351271952467,1.1929224961414207,6.060979126086323,5.531721721324459,21.01089535048044,1.8300018310546875,-3.324997170431999,-1.0209999084472656,-4.751906980206883,2.7099071633123515,-2.88645344432706,0.8444536274325287,4.119914049804692,56.073725427891475,1.3641238259873703,1.865453535879805,10,-0.0449981689453125,5.220001220703125,7.5449981689453125,6.474998474121094,7.470001220703125,0,0.01881808486783121,-1.0266517471135752,159.1699981689453,4.969154205497782,157.5399932861328,1.6020696937697994,156.6199951171875,0.01881808486783121
9976,2019-10-08,156.32000732421875,158.35000610351562,155.83999633789062,157.5500030517578,1477600.0,-0.016174662189577194,-1.2922278348719736,20.500762970498474,46.30668502176105,42.30534035566342,3.8132224945889845,3.3013177200328414,8.435285732991133,8.100775276853028,21.451393739770786,3.0500030517578125,-2.83100331067439,-3.1904922485351506,-6.632586481508497,0.2516019844381958,-4.9115393650218095,-1.4694451320484916,6.3183096264843925,42.69306513928351,-15.046595106902963,1.7210471164866672,10,2.524993896484375,7.7899932861328125,10.14249038696289,9.044990539550781,12.659988403320312,1,0.004413940316584819,1.0561832427520703,158.88999938964844,-1.0266517471135752,159.1699981689453,4.969154205497782,157.5399932861328,0.004413940316584819
9977,2019-10-09,158.4600067138672,158.94000244140625,156.60000610351562,157.63999938964844,1657100.0,0.013689862393685415,1.62921117149862,-0.6666749370417695,47.795942027233025,44.53564136676004,1.3057475215733234,1.0015979156221988,6.214245722905218,5.969238044178837,21.61983688760066,2.6199951171875,-2.4887691404988175,-0.9164932250976676,-4.299646781124608,2.4666603309292725,-2.608070003111152,0.7750835529158167,3.821577607635959,77.8326493182399,19.599177017626396,1.6915767780134707,10,0.3849945068359375,5.649993896484375,8.002490997314453,6.904991149902344,11.67999267578125,2,0.007572869477463939,-1.2922278348719736,156.32000732421875,1.0561832427520703,158.88999938964844,-1.0266517471135752,159.1699981689453,0.007572869477463939
9978,2019-10-10,160.72000122070312,160.97000122070312,157.86000061035156,157.92999267578125,1571200.0,0.01426223912079494,-1.1228726174356838,3.4024190547078526,53.16963747448071,47.00026545875251,-1.5131257129484084,-1.3006674699449263,3.8487992694116997,3.737000956090526,21.515757006828665,3.1100006103515625,-1.9654304413467685,1.3280014038085994,-2.077853268936593,4.733856076553792,-0.37492593256399687,3.0309287401811957,1.219119776768025,95.12671029149315,36.595294565672134,1.7029273363725994,10,-2.3899993896484375,3.3899993896484375,5.742496490478516,4.644996643066406,10.449996948242188,3,0.008586391689466621,1.62921117149862,158.4600067138672,-1.2922278348719736,156.32000732421875,1.0561832427520703,158.88999938964844,0.008586391689466621
9979,2019-10-11,162.52000427246094,163.83999633789062,161.0,162.41000366210938,1989500.0,0.011199620694912982,1.0654633426366225,0.039426621309736065,55.92438057698694,48.592479175278896,-3.3363342303953516,-3.037453105917251,2.0336544972125523,1.948998526459519,20.881074789259486,3.1199951171875,-1.3845573126868658,2.989004516601568,-0.6924183493143232,6.67042738251746,1.1482930836436083,4.829715949559528,-8.800003051757812,83.5000991821289,26.14410581966692,1.84071143295795,10,-3.7400054931640625,1.589996337890625,4.982490539550781,3.614990234375,8.209991455078125,4,0.0012920960469953169,-1.1228726174356838,160.72000122070312,1.62921117149862,158.4600067138672,-1.2922278348719736,156.32000732421875,0.0012920960469953169
9980,2019-10-14,162.4600067138672,163.80999755859375,162.1199951171875,162.64999389648438,1282500.0,-0.0003691702991415191,-2.8850167493905325,-1.7271466222777083,55.163634689373914,49.42726690023025,-3.4791690073948587,-2.782226032133707,2.078468067297763,2.014861889927147,19.98876819035956,1.69000244140625,-1.0172278583340812,2.7145065307617244,-1.1293594174929638,6.558372479016413,0.7925735566343803,4.6364395048890685,-8.537605590820306,82.75012969970703,24.949985465014784,1.9219329741273454,10,-3.6800079345703125,1.2449951171875,5.652492523193359,4.154991149902344,8.629989624023438,0,0.0059090940256385505,1.0654633426366225,162.52000427246094,-1.1228726174356838,160.72000122070312,1.62921117149862,158.4600067138672,0.0059090940256385505
9981,2019-10-15,164.1199951171875,164.4499969482422,162.49000549316406,162.5399932861328,1327800.0,0.010217827986699346,-1.3333545263808027,-8.316360131716328,55.18267110385696,51.16065442246223,-5.096652740186272,-4.243128611562952,0.5679873658997963,0.4062178510834542,18.954551017419973,1.989990234375,-0.5330106011215037,4.109995269775396,-0.17170552438912523,8.391696063939918,1.9691448726931355,6.250845666857657,-9.999242089843733,95.79615011555873,39.20471314204953,2.1408503970822617,10,-5.034996032714844,-3.2449951171875,3.992504119873047,2.4950027465820312,6.4600067138671875,1,0.013648583718057106,-2.8850167493905325,162.4600067138672,1.0654633426366225,162.52000427246094,-1.1228726174356838,160.72000122070312,0.013648583718057106
9982,2019-10-16,164.16000366210938,164.4499969482422,162.05999755859375,163.74000549316406,1661500.0,0.00024377617665227724,3.7800717174029144,0.26582131785565977,52.02364521901804,52.0483166999961,-4.419378474490401,-3.984137629683744,0.5636879375032606,0.4068112099329255,17.613830146283842,2.3899993896484375,-0.39984188011857213,3.8305038452148494,-0.6941633983169595,8.355171088746658,1.5681702234489592,6.09283746698074,-9.626080877929667,95.59949245395734,41.1476884006263,2.262333621765898,10,-4.015007019042969,-4.840003967285156,3.1749954223632812,2.4549942016601562,5.6999969482421875,2,0.02936154945117253,-1.3333545263808027,164.1199951171875,-2.8850167493905325,162.4600067138672,1.0654633426366225,162.52000427246094,0.02936154945117253
9983,2019-10-17,163.8300018310547,165.1999969482422,163.61000061035156,164.5399932861328,1091700.0,-0.0020102450273693506,-1.7652256985908765,-1.6904632152588557,58.72692479718261,52.71767520586807,-3.4680061405448726,-3.4797031455857166,0.8914834657853135,0.7752696200088565,16.49718046944766,1.589996337890625,-0.33154535573947896,3.2765022277831974,-1.4815491919944748,8.03455364756087,0.8974765178943755,5.655527937672019,-8.899436080312483,67.38104493716645,10.070612290171269,2.3790257098888303,10,-3.3100051879882812,-4.370002746582031,3.4724960327148438,2.7849960327148438,5.8199920654296875,3,0.03851551906286832,3.7800717174029144,164.16000366210938,-1.3333545263808027,164.1199951171875,-2.8850167493905325,162.4600067138672,0.03851551906286832
9984,2019-10-18,163.5399932861328,164.4499969482422,162.9199981689453,164.3300018310547,1661800.0,-0.0017701797087259497,1.9708749370389025,1.112701482914249,55.64428981626077,53.32642341401711,-2.7858909395076523,-3.010087015983572,0.9872782589268922,1.134692485834961,15.668860558974295,1.529998779296875,0.23630092166385452,2.774494171142578,-2.124152651499571,7.6731409937847275,0.32517075982150345,5.223817582463653,-7.993261663540608,47.133631057959114,-10.52633651627955,2.4493234113210716,10,-3.0199966430664062,-4.079994201660156,3.785003662109375,3.0750045776367188,6.660003662109375,4,0.04665528430995414,-1.7652256985908765,163.8300018310547,3.7800717174029144,164.16000366210938,-1.3333545263808027,164.1199951171875,0.04665528430995414
9985,2019-10-21,162.02999877929688,164.49000549316406,161.3000030517578,164.0800018310547,1714300.0,-0.009233181905505039,1.222990180180659,2.5949125043458108,54.14509615415023,54.19735798428257,-0.8757402826861664,-1.3877343499764834,2.3650050685433257,2.689419505967976,14.905296741829716,3.19000244140625,0.6478464577356817,1.1479995727539176,-3.7547759547829003,6.0507751002907355,-1.3033881910144771,3.5993873365223124,-5.904071237165681,18.717868461207402,-40.53468256981361,2.4513877637684063,10,-1.1299972534179688,-2.5699996948242188,4.694999694824219,4.584999084472656,9.589996337890625,0,0.0536937419847332,1.9708749370389025,163.5399932861328,-1.7652256985908765,163.8300018310547,3.7800717174029144,164.16000366210938,0.0536937419847332
9986,2019-10-22,159.49000549316406,163.2899932861328,159.4600067138672,162.35000610351562,1322400.0,-0.015676068044612967,-1.623280119144044,1.395120172089111,57.958993342151786,55.326585908162436,2.415188280635647,1.1697009166617818,4.800451193086303,5.272443685589053,14.878932338340906,3.829986572265625,0.7036351035828261,-1.3649940490722656,-6.293405761439033,3.5634176632945014,-3.829199905255649,1.0992118071111179,-2.819633786666202,0.5226277061800859,-61.86095601767807,2.4642058561833835,10,2.0399932861328125,-0.03000640869140625,6.6349945068359375,6.6349945068359375,11.989990234375,1,0.07273177280832033,1.222990180180659,162.02999877929688,1.9708749370389025,163.5399932861328,-1.7652256985908765,163.8300018310547,0.07273177280832033
9987,2019-10-23,160.0399932861328,160.75999450683594,159.08999633789062,159.27000427246094,1707400.0,0.003448415411787753,-1.9557361996327103,-0.2692268704016902,57.07815345906733,55.76086546200539,2.3611958741160777,0.5170586976695404,4.058595538965221,4.834906371195245,14.884680497251345,1.6699981689453125,0.8665433776311886,-0.7330062866211051,-5.658194846377967,4.1921822731357565,-3.195600566499536,1.7295879932573257,-2.85784406513028,15.548230005619029,-47.94632326313702,2.462594279878437,10,2.1050033569335938,-0.5799942016601562,6.010009765625,6.010009765625,10.740005493164062,2,0.06585859152141782,-1.623280119144044,159.49000549316406,1.222990180180659,162.02999877929688,1.9708749370389025,163.5399932861328,0.06585859152141782
9988,2019-10-24,162.5399932861328,162.63999938964844,160.10000610351562,160.9499969482422,1093200.0,0.015621095381641803,1.837967777683062,2.0649597717094053,59.09336451522587,56.112974788476386,0.16372920589347473,-2.150703751374067,1.548821006828689,2.4079492329136656,15.314110095734518,2.600006103515625,1.4153774229567375,1.8034942626953239,-3.054134131344483,6.661122656735131,-0.6253199343245797,4.232308459715227,-4.876773201495894,63.88872405657045,-0.15374654315017722,2.4288141970199035,10,-0.39499664306640625,-3.0799942016601562,2.7300033569335938,2.7300033569335938,6.0500030517578125,3,0.04503511521212333,-1.9557361996327103,160.0399932861328,-1.623280119144044,159.49000549316406,1.222990180180659,162.02999877929688,0.04503511521212333
9989,2019-10-25,161.9600067138672,163.36000061035156,161.57000732421875,162.00999450683594,2200000.0,-0.0035682699410761742,-3.3133066147001506,-0.03143893591293833,58.15192376260089,56.44500690772383,0.733010267389659,-1.528586624150222,2.0724390255085723,3.0072527916489094,14.989965609438475,1.7899932861328125,1.8058251845628774,1.1470069885253906,-3.7384086313269904,6.032422608377772,-1.2957008214008,3.589714798451581,-3.8445800174139606,53.148250187202414,-11.41054493865338,2.4427078099261914,10,0.18498992919921875,-2.5000076293945312,3.1074905395507812,3.3099899291992188,5.1699981689453125,4,0.04748077836402542,1.837967777683062,162.5399932861328,-1.9557361996327103,160.0399932861328,-1.623280119144044,159.49000549316406,0.04748077836402542
9990,2019-10-28,162.47999572753906,162.9199981689453,160.92999267578125,162.5800018310547,1378500.0,0.0032106013343808915,4.102586173167964,2.0006105006105006,68.35520159753966,57.90862140702191,0.2415571999521262,-2.071287549736155,1.4380977307945386,2.4834546434802576,14.715047448455948,1.9900054931640625,1.9254761984936408,1.6139961242675724,-3.3218844566559937,6.549876705191139,-0.8539441661942249,4.08193641472937,-3.9394948159784917,79.39100697186596,11.567895832126041,2.4679402904617844,10,-0.33499908447265625,-3.0199966430664062,1.1725006103515625,2.7900009155273438,6.0900115966796875,0,0.04751354889034287,-3.3133066147001506,161.9600067138672,1.837967777683062,162.5399932861328,-1.9557361996327103,160.0399932861328,0.04751354889034287
9991,2019-10-29,162.8300018310547,164.36000061035156,162.4600067138672,162.6300048828125,1557200.0,0.0021541488965974853,-6.037101924326768,-1.9998474214220323,64.57640714101032,59.30337273168772,-0.34718838818673703,-2.3529066929577596,0.9129071057841998,2.0898021511112006,14.537843009738422,1.899993896484375,1.8395261063652981,1.8440017700195312,-3.163425487902458,6.851429027941521,-0.6597118589414777,4.34771539898054,-3.8899311572932334,70.96778863554107,4.228610466843691,2.5037136289609982,10,-0.6850051879882812,-3.3700027465820312,0.044994354248046875,2.4399948120117188,5.529998779296875,1,0.05398263948466275,4.102586173167964,162.47999572753906,-3.3133066147001506,161.9600067138672,1.837967777683062,162.5399932861328,0.05398263948466275
9992,2019-10-30,164.14999389648438,164.3300018310547,158.25999450683594,158.8000030517578,2878300.0,0.008106565439944147,1.1260946364484208,26.750362401770047,62.20641674757651,59.68998294839815,-1.8648595645837531,-3.2462841799082014,-0.5357259695332459,0.7211015067985613,13.70209078433029,6.07000732421875,1.814921105204121,2.7874938964843636,-1.9635031295437102,7.5384909225124375,0.4119953834703267,5.1629924094984005,1.0500030517578125,96.55727043049754,32.02883596288558,2.375498513014031,10,-2.774993896484375,-4.689994812011719,-1.8074989318847656,1.1200027465820312,5.8300018310546875,2,0.04465429243742225,-6.037101924326768,162.8300018310547,4.102586173167964,162.47999572753906,-3.3133066147001506,161.9600067138672,0.04465429243742225
9993,2019-10-31,162.22999572753906,164.41000366210938,160.67999267578125,163.4199981689453,6511300.0,-0.011696608226230532,1.353309265944645,-0.22243074351785566,48.97667777248929,58.94913716575687,-0.21868755359116676,-1.0086197626531543,1.1723177856164853,2.6219271750013604,12.467906339035714,3.730010986328125,1.6113608918043099,0.63299560546875,-3.774129143724622,5.040120354662122,-1.570566769127936,2.836557980065436,2.8312011718749943,64.55276928000953,2.3239847941372815,2.2035623745966846,10,-0.8549957275390625,-2.7699966430664062,0.02500152587890625,3.0400009155273438,6.8400115966796875,3,0.05270297279744307,1.1260946364484208,164.14999389648438,-6.037101924326768,162.8300018310547,4.102586173167964,162.47999572753906,0.05270297279744307
9994,2019-11-01,162.97999572753906,163.75,162.1300048828125,163.39999389648438,1375900.0,0.004623066139135101,1.892821623683601,0.3529389136790275,51.74963187802789,58.682974468409945,-1.1806331092184053,-1.5373709427682059,0.21986658192042796,1.8551648485515102,11.7771344822877,1.6199951171875,1.5014304180309068,1.1924957275390682,-3.1008182894553897,5.485809744533526,-0.9541612809581466,3.339152736036283,1.945177124023445,76.7478730768372,16.407901850818057,2.1466570084972276,11,-1.6449966430664062,-3.5199966430664062,-0.3474998474121094,2.2900009155273438,5.4499969482421875,4,0.03442140604623689,1.353309265944645,162.22999572753906,1.1260946364484208,164.14999389648438,-6.037101924326768,162.8300018310547,0.03442140604623689
9995,2019-11-04,161.8800048828125,164.61000061035156,161.7100067138672,164.2100067138672,2542900.0,-0.0067492383946644585,-1.1722815619981597,5.547647593097184,42.16784291296489,56.928402198500294,-0.1163967858605588,-0.21280145820475127,1.2529353570369608,2.944121572014666,11.065863693465982,2.899993896484375,1.2150682022646038,-0.056995391845703125,-4.127961413355763,4.013970629664357,-2.092478402600733,1.9784876189093268,2.9118644018554676,57.00798262181789,1.105351171693961,2.0354830107550272,11,-0.44500732421875,-2.4200057983398438,0.7574920654296875,3.3899917602539062,5.3600006103515625,0,0.032431429711165194,1.892821623683601,162.97999572753906,1.353309265944645,162.22999572753906,1.1260946364484208,164.14999389648438,0.032431429711165194
9996,2019-11-05,157.00999450683594,161.74000549316406,156.88999938964844,161.35000610351562,3924600.0,-0.030084076038310203,-1.1179057486965067,1.8626644575275542,31.312011396656786,54.06549752489912,4.877779272212479,4.9661695370797645,5.933255884921039,7.757262799758479,10.282882608867915,4.9900054931640625,0.8823170085493643,-4.961505126953114,-8.839149625455377,-1.08386062845085,-6.900327376204245,-3.022682877701982,7.651237282275389,1.554340650435429,-47.28926130196723,1.9388222492511349,11,3.7400054931640625,2.4500045776367188,5.62750244140625,8.260002136230469,10.150009155273438,1,0.07362596791174014,-1.1722815619981597,161.8800048828125,1.892821623683601,162.97999572753906,1.353309265944645,162.22999572753906,0.07362596791174014
9997,2019-11-06,159.66000366210938,160.17999267578125,157.35000610351562,157.8699951171875,2142900.0,0.016877964766491838,1.0,-0.41244326312199614,40.27970933561919,51.97509139383171,2.4230049842747405,2.5409462725248204,3.1191494334057097,5.058829817714297,9.66013323230146,3.1699981689453125,0.7336474626831091,-2.371495819091791,-6.052514958185412,1.30952332000183,-4.212005388638602,-0.5309862495449806,4.9499969482421875,35.880878684740026,-10.17924849985235,1.8405095695468077,11,1.089996337890625,-0.20000457763671875,3.5924949645996094,5.609992980957031,8.599990844726562,2,0.05449077257103241,-1.1179057486965067,157.00999450683594,-1.1722815619981597,161.8800048828125,1.892821623683601,162.97999572753906,0.05449077257103241
9998,2019-11-07,162.10000610351562,163.5800018310547,159.8800048828125,160.5399932861328,2166800.0,0.015282490200676957,-1.5694515823103374,0.871511380103998,46.9491745692456,50.73034148345891,-0.09607659166030658,0.22096001936384368,0.5280915331432823,2.547695356851392,9.260586787652054,3.9199981689453125,0.7571015815034627,-0.0004936218261661907,-3.629368431705984,3.628381188053652,-1.8149310267660894,1.813943783113757,2.2011944580078193,67.48712292810582,20.672050285017207,1.8144374049399135,11,-1.350006103515625,-2.6400070190429688,0.2574920654296875,2.8899917602539062,6.489990234375,3,0.04861190208093724,1.0,159.66000366210938,-1.1179057486965067,157.00999450683594,-1.1722815619981597,161.8800048828125,0.04861190208093724
9999,2019-11-08,162.72999572753906,163.0800018310547,161.17999267578125,161.72999572753906,1787500.0,0.003886425665037496,1.235288837827164,0.6410203742285082,51.54048926274786,48.862040112926486,-0.67649802020631,-0.41370163928615966,-0.3203156757910506,1.849035931020353,9.691024320864258,1.9000091552734375,0.7940757718976101,0.6189964294433707,-3.0161986399225214,4.254191498809263,-1.1986011052395895,2.436593964126331,1.274756787109368,75.64760899556863,24.23420316213968,1.8175975346829485,11,-1.9799957275390625,-2.2099990844726562,-1.2524948120117188,1.3800048828125,5.5900115966796875,4,0.038960313176034544,-1.5694515823103374,162.10000610351562,1.0,159.66000366210938,-1.1179057486965067,157.00999450683594,0.038960313176034544
10000,2019-11-11,163.4199981689453,163.9199981689453,161.63999938964844,162.0,1417900.0,0.00424016751380929,-1.1308405883904824,1.4199981689453125,59.415427268752545,48.28859790489784,-1.3624107514951902,-1.0836559628348255,-1.2381160825784434,1.0719635369434286,10.046950615656595,2.279998779296875,0.6110210825494278,1.2609992980956974,-2.4186788300349917,4.940677426226387,-0.5788397659696614,3.1008383621610562,-6.529998779296875,92.88762323156465,33.58953901027674,1.8398390640653484,11,-2.6699981689453125,-2.9000015258789062,-1.9424972534179688,0.69000244140625,4.1399993896484375,0,0.030657169030540166,1.235288837827164,162.72999572753906,-1.5694515823103374,162.10000610351562,1.0,159.66000366210938,0.030657169030540166
10001,2019-11-12,166.36000061035156,166.49000549316406,163.75999450683594,164.14999389648438,1921700.0,0.017990469185826585,1.2105204633204634,1.5563447631123672,63.58558246510352,48.44183854017862,-4.189606255298088,-4.055147924717062,-4.291664706714869,-1.9157445207990236,10.379867531040345,3.07000732421875,0.5617526361215255,4.089001464843761,0.04016339998889862,8.137839529698624,2.06458243241633,6.113420497271193,-9.329401245117197,98.57762700772456,32.35148947466725,2.0244190324274296,11,-4.6699981689453125,-5.194999694824219,-4.882499694824219,-2.25,2.3800048828125,1,0.005289762440393586,-1.1308405883904824,163.4199981689453,1.235288837827164,162.72999572753906,-1.5694515823103374,162.10000610351562,0.005289762440393586
10002,2019-11-13,168.97999572753906,169.52000427246094,166.47000122070312,166.97999572753906,2325600.0,0.015748948711078903,-1.019876918723916,0.9049746262988918,63.7724754116549,50.085816055641466,-6.763688567803484,-6.635744589797412,-7.077697313527949,-4.562307421697113,10.893813519763594,3.160003662109375,0.35348204777159253,6.467996978759771,1.4806897872530271,11.455304170266515,3.974343383006385,8.961650574513158,-11.571020117187516,94.39825125402244,26.72489938083936,2.4936535957533725,11,-5.774993896484375,-5.919990539550781,-7.502494812011719,-4.8699951171875,2.1100006103515625,2,-0.01077045870189397,1.2105204633204634,166.36000061035156,-1.1308405883904824,163.4199981689453,1.235288837827164,162.72999572753906,-0.01077045870189397
10003,2019-11-14,170.13999938964844,170.47999572753906,167.7899932861328,168.77000427246094,2367900.0,0.006864739563491096,1.6244082531931998,0.68499755859375,67.07010766493318,51.78809114307538,-7.469119041742999,-7.693215942714687,-8.508449375121415,-5.7066369669902315,11.749843171211074,2.69000244140625,0.26762656996791634,7.3125007629394645,1.2843856687041466,13.340615857174782,4.2984432158218056,10.326558310057123,-12.004362059570326,96.34412659868578,25.724985031012423,3.014057547117662,11,-6.4550018310546875,-6.4550018310546875,-8.662498474121094,-6.029998779296875,-0.1199951171875,3,-0.011049752495337573,-1.019876918723916,168.97999572753906,1.2105204633204634,166.36000061035156,-1.1308405883904824,163.4199981689453,-0.011049752495337573
10004,2019-11-15,171.1699981689453,171.19000244140625,169.07000732421875,171.19000244140625,1611200.0,0.0060538308627708926,210.954233409611,-0.014601710772520716,67.75644055557703,54.63126865892117,-8.063114964255789,-8.561223490422492,-9.80216522742279,-6.671701857264566,12.506249832147626,2.1199951171875,0.17622625388608526,7.9609992980957145,0.8708264652780429,15.051172130913386,4.4159128816868645,11.506085714504565,-12.046812167070328,99.79053124535646,29.030095953329422,3.5450864164088376,11,-7.129997253417969,-7.129997253417969,-9.949996948242188,-7.05999755859375,-1.2599945068359375,4,-0.015072745566709789,1.6244082531931998,170.13999938964844,-1.019876918723916,168.97999572753906,1.2105204633204634,166.36000061035156,-0.015072745566709789
10005,2019-11-18,170.72999572753906,171.3300018310547,170.0,170.63999938964844,1444500.0,-0.0025705581942693234,1.0620046840623596,-4.498855835240275,66.08305106227525,58.49471751065656,-6.968538588817637,-7.837871976565623,-9.468792909263072,-6.1876656002238235,12.847271820130269,1.3300018310546875,0.47048221269525925,7.085997009277349,-0.7299916166612093,14.901985635215908,3.178002696308056,10.993991322246643,-10.40012808171096,92.0739032629992,20.458175912996666,3.9079943129692842,11,-6.389991760253906,-6.6199951171875,-9.284996032714844,-6.6199951171875,-0.3799896240234375,0,-0.014115787873422714,210.954233409611,171.1699981689453,1.6244082531931998,170.13999938964844,-1.019876918723916,168.97999572753906,-0.014115787873422714
10006,2019-11-19,171.08999633789062,172.72999572753906,170.91000366210938,171.5,1284000.0,0.0021085961422155908,-3.7273195671990806,-4.555781620888437,64.7033912003362,61.20845994006956,-5.723098630536953,-7.677922964623207,-9.813513780626238,-6.522168722221181,12.835916640581486,2.0,0.7017033748632571,6.8659980773925895,-1.3627730518290946,15.094769206614274,2.7516125127817475,10.980383642003432,-9.440112589835337,73.80190369404394,5.120477900187495,4.1143855646108385,11,-4.784996032714844,-6.279998779296875,-9.847496032714844,-6.9799957275390625,-0.3199920654296875,1,-0.020632408994418205,1.0620046840623596,170.72999572753906,210.954233409611,171.1699981689453,1.6244082531931998,170.13999938964844,-0.020632408994418205
10007,2019-11-20,170.5800018310547,171.5800018310547,169.0,170.5399932861328,1286900.0,-0.00298085520925917,1.5294029649797298,-0.09758094529214738,68.81479311587326,63.63797311191708,-3.9126624656513513,-6.680313769344252,-9.191011633399398,-6.006308603334361,12.49431764888426,2.5800018310546875,1.2161955221849894,5.829003143310558,-2.6186498807186354,14.276656167339752,1.6051766312959614,10.052829655325155,-7.378902405871685,56.4778778556161,-12.200105746751987,4.223826512014595,11,-3.6250076293945312,-5.7700042724609375,-10.60000228881836,-6.470001220703125,-0.9900054931640625,2,-0.010786706050765482,-3.7273195671990806,171.08999633789062,1.0620046840623596,170.72999572753906,210.954233409611,171.1699981689453,-0.010786706050765482
10008,2019-11-21,169.86000061035156,170.74000549316406,169.14999389648438,170.22999572753906,1184800.0,-0.0042209005333241345,1.287762360586634,-9.247902364607171,65.52347415577458,65.19163810003116,-2.2083818919769556,-5.67474508717487,-8.341016040905856,-5.2138346418087735,12.796032879997576,1.5900115966796875,2.4676892832895874,4.743001556396479,-3.932526373133669,13.418529485926626,0.40523759163141904,9.080765521161538,-5.324855702838704,23.056343040879693,-42.758438551791684,4.33776396476507,11,-2.6750030517578125,-5.0500030517578125,-10.12750244140625,-5.75,0.6399993896484375,3,0.007241232327324543,1.5294029649797298,170.5800018310547,-3.7273195671990806,171.08999633789062,1.0620046840623596,170.72999572753906,0.007241232327324543
10009,2019-11-22,169.64999389648438,171.5,169.07000732421875,171.1199951171875,1279100.0,-0.0012363517785974887,1.1793548916836587,3.9730287033982186,68.26511960239664,66.17493724821384,-1.0209038833932595,-5.121675602310518,-7.979175701161182,-4.965850469440511,13.429041313825657,2.42999267578125,3.437702947249903,4.148495483398449,-4.619056830972596,12.916047797769494,-0.23528067378708784,8.532271640583986,-3.9675698741678502,17.426129785763084,-47.45774912965456,4.383776157185529,11,-1.404998779296875,-4.839996337890625,-9.659996032714844,-5.5399932861328125,0.670013427734375,4,0.0021810220411935255,1.287762360586634,169.86000061035156,1.5294029649797298,170.5800018310547,-3.7273195671990806,171.08999633789062,0.0021810220411935255
10010,2019-11-25,170.1999969482422,170.94000244140625,169.77999877929688,170.27000427246094,1259500.0,0.003241986864399138,-1.5494483383077904,0.047623990533330565,88.90853375295723,68.9885985024198,-0.5677265447121158,-5.337307578639923,-8.317209790830702,-5.4862676286650185,13.905026102572982,1.290008544921875,4.152797650502322,4.312498474121099,-4.573905849854583,13.198902798096782,-0.1307036878667418,8.75570063610894,-3.5309128871945177,32.17153680317776,-39.04087341693304,4.443202161987846,11,-0.5999984741210938,-5.3899993896484375,-10.209999084472656,-6.089996337890625,-0.239990234375,0,-0.0017038383744566454,1.1793548916836587,169.64999389648438,1.287762360586634,169.86000061035156,1.5294029649797298,170.5800018310547,-0.0017038383744566454
10011,2019-11-26,171.6199951171875,171.9199981689453,170.14999389648438,170.2100067138672,2021000.0,0.00834311512577246,-1.3137098463164822,-20.140584132519617,88.04068233572052,71.68506593842709,-1.2998187886836092,-6.392777954541259,-9.525645300068504,-6.8558277940776975,14.995708415510641,1.7700042724609375,4.795495010136307,5.29299697875976,-3.8231990946895564,14.409193052209076,0.7348989420351018,9.851095015484418,-4.102383422831025,89.72591644240065,13.464149344997011,4.5580980367246555,11,-1.3600006103515625,-6.80999755859375,-11.439994812011719,-7.5099945068359375,-1.42999267578125,1,-0.007400006117030178,-1.5494483383077904,170.1999969482422,1.1793548916836587,169.64999389648438,1.287762360586634,169.86000061035156,-0.007400006117030178
10012,2019-11-27,171.47999572753906,171.89999389648438,170.9600067138672,171.8000030517578,1093400.0,-0.0008157522062207656,2.6154117025647046,-0.22695741572425734,84.94780515592507,73.67147677075953,-0.8581438476707604,-5.982186636717273,-9.137175974451452,-6.657229620972885,14.976914489377318,0.9399871826171875,5.252246487133817,4.786497497558599,-4.547949029909375,14.120944025026574,0.11927423382459779,9.453720761292601,-3.2326502685370144,84.56126825037344,6.892574053938148,4.6672232637339945,11,-0.6149978637695312,-6.6699981689453125,-10.984996795654297,-7.3699951171875,-3.3499908447265625,2,-0.004140374812034775,-1.3137098463164822,171.6199951171875,-1.5494483383077904,170.1999969482422,1.1793548916836587,169.64999389648438,-0.004140374812034775
10013,2019-11-29,170.77999877929688,171.5,170.24000549316406,170.82000732421875,706200.0,-0.004082091005847666,-1.25,0.12502384131222583,79.83691539576125,75.01375175300221,-0.06461031225742886,-4.857867571733749,-8.24265617847658,-5.918076579678711,14.878575600654125,1.2599945068359375,5.372678718165446,3.6590003967285156,-5.597553371656545,12.915554165113576,-0.9692764874640147,8.287277280921046,-1.9050822826996523,59.999892920434526,-17.184014216311702,4.62827688419253,11,0.08499908447265625,-5.970001220703125,-9.977500915527344,-6.6699981689453125,-1.0699920654296875,4,-0.006968043388641321,2.6154117025647046,171.47999572753906,-1.3137098463164822,171.6199951171875,-1.5494483383077904,170.1999969482422,-0.006968043388641321
10014,2019-12-02,168.58999633789062,170.8699951171875,168.14999389648438,170.52999877929688,1341500.0,-0.012823530021430884,1.0763406793085775,48.48970251716247,67.24481745954998,75.14283690825498,1.9231742187408258,-2.346325868112956,-5.877956274876908,-3.7119534862362684,14.487493487187454,2.720001220703125,5.253527292685504,1.1884979248046932,-7.877742961375247,10.254738810984634,-3.344622518285263,5.721618367894649,4.1399993896484375,11.671139065288925,-60.902145460845546,4.533120443089963,12,1.8499984741210938,-3.779998779296875,-7.787498474121094,-4.4799957275390625,2.6200103759765625,0,0.0113292823038047,-1.25,170.77999877929688,2.6154117025647046,171.47999572753906,-1.3137098463164822,171.6199951171875,0.0113292823038047
10015,2019-12-03,167.1300048828125,167.44000244140625,166.22000122070312,166.77000427246094,2930100.0,-0.008660012377911142,1.489809264305177,-0.18556709139531224,52.8497579035703,73.82576654194766,3.1500676733743944,-0.4984044555062326,-4.269525674318004,-2.2428900970309087,14.37194733765402,2.3699951171875,4.895374378805059,-0.5339935302734489,-9.223286772828345,8.155299712281447,-4.878640151550883,3.810653091003985,5.508390808105474,15.964985075825513,-51.11637522319609,4.344646621277445,12,1.9399948120117188,-2.32000732421875,-6.327507019042969,-3.0200042724609375,3.959991455078125,1,0.019086952361683895,1.0763406793085775,168.58999633789062,-1.25,170.77999877929688,2.6154117025647046,171.47999572753906,0.019086952361683895
10016,2019-12-04,168.57000732421875,168.8699951171875,166.83999633789062,167.1199951171875,1863700.0,0.008616061744364467,-1.0198894692092797,4.027804857372949,48.33743575654748,71.55050461313368,1.4695521715938469,-1.0835067453434135,-5.551934095434092,-3.663438736773884,13.015683610989232,2.029998779296875,4.43918456374098,0.3280082702636662,-6.769426241883508,7.42544278241084,-3.220708985809921,3.8767255263372533,3.8116525878906202,41.37340024285147,-21.333326888917533,3.5487172560735907,12,0.49999237060546875,-3.760009765625,-7.767509460449219,-4.4600067138671875,3.7899932861328125,2,0.008245828612767347,1.489809264305177,167.1300048828125,1.0763406793085775,168.58999633789062,-1.25,170.77999877929688,0.008245828612767347
10017,2019-12-05,168.36000061035156,169.00999450683594,167.52000427246094,168.88999938964844,1748200.0,-0.0012458130434986892,2.8701597241488646,-0.36551332238919054,42.17927058192545,68.9567042160393,1.4880157827433607,-0.19847510927903045,-5.23671678338161,-3.4220685497200236,11.602716563453603,1.489990234375,4.033463456340286,-0.31699829101563637,-6.154324124760819,5.520327542729547,-3.235661207888228,2.601664625856955,3.7751929541015556,40.53030084096755,-17.181201917166028,2.918662916872592,12,0.7099990844726562,-3.5500030517578125,-7.557502746582031,-4.25,2.8699951171875,3,0.010869576053815777,-1.0198894692092797,168.57000732421875,1.489809264305177,167.1300048828125,1.0763406793085775,168.58999633789062,0.010869576053815777
10018,2019-12-06,169.97999572753906,170.58999633789062,169.50999450683594,169.61000061035156,1300100.0,0.009622209024201522,-2.7894314166398972,-0.698105602579605,45.02923007498095,66.37493871299314,-0.12646740888564523,-1.2625855478118808,-6.781766271364802,-5.019962538932134,11.486527663773819,2.2299957275390625,3.675981923253886,0.9089973449707145,-4.058041927049459,5.876036616990888,-1.5745222910393863,3.3925169809808153,1.9185901431640673,80.86020305701216,27.295289644048566,2.4835196360100915,12,-0.9099960327148438,-5.1699981689453125,-9.562496185302734,-5.8699951171875,2.8300018310546875,4,-0.010883579781305053,2.8701597241488646,168.36000061035156,-1.0198894692092797,168.57000732421875,1.489809264305177,167.1300048828125,-0.010883579781305053
10019,2019-12-09,169.07000732421875,170.11000061035156,168.80999755859375,169.67999267578125,1500800.0,-0.005353502919125508,-1.3008804148212163,-1.6486308149125701,43.32801401258728,61.3104365196187,0.7739914687378189,0.15466391368963173,-5.714305097295835,-4.130942062716315,11.270928122417722,1.3000030517578125,3.224128411452625,-0.31799163818359943,-4.290831662393089,3.65484838602589,-2.3044116502883583,1.6684283739211594,2.6014351604843853,65.21760384368278,15.841236754282086,1.9864200121047488,12,-7.62939453125e-06,-4.260009765625,-8.652507781982422,-4.9600067138671875,5.80999755859375,0,0.0037854105513885905,-2.7894314166398972,169.97999572753906,2.8701597241488646,168.36000061035156,-1.0198894692092797,168.57000732421875,0.0037854105513885905
10020,2019-12-10,168.42999267578125,169.22999572753906,168.16000366210938,169.07000732421875,1523400.0,-0.00378550080269513,1.2291699780652954,1.0492295377226335,39.544011765580876,55.92191756738096,1.2700907262563135,1.2535285018345235,-4.95292367581402,-3.4949129400346237,11.237935914062236,1.0699920654296875,2.8804677438436954,-1.2085060119628963,-4.0745381178502385,1.6575260939244458,-2.6415220649065816,0.22451004098078897,3.0233921583618724,42.39990234375,-3.726238994303259,1.4330160529436764,12,0.6300048828125,-3.6199951171875,-8.032493591308594,-4.3199920654296875,8.44000244140625,1,0.016505457216502428,-1.3008804148212163,169.07000732421875,-2.7894314166398972,169.97999572753906,2.8701597241488646,168.36000061035156,0.016505457216502428
10021,2019-12-11,167.24000549316406,168.30999755859375,166.50999450683594,168.05999755859375,1245800.0,-0.007065173866674934,1.7272937450148542,1.281208277703605,37.53732142084443,50.654086041260896,1.9818510563022755,2.6486198836011567,-3.6209794362594607,-2.3267290066166595,11.89712877579065,1.9199981689453125,2.448583965668888,-2.442493438720703,-5.1172355190827545,0.23224864164134829,-3.779864478901743,-1.1051223985396632,4.004043996441453,17.89241810559227,-25.81208319762719,1.337371040181029,12,1.6199951171875,-2.4300079345703125,-6.792507171630859,-3.1300048828125,8.959991455078125,2,0.023020752919575393,1.2291699780652954,168.42999267578125,-1.3008804148212163,169.07000732421875,-2.7894314166398972,169.97999572753906,0.023020752919575393
10022,2019-12-12,167.16000366210938,167.5500030517578,165.22999572753906,166.25999450683594,1931100.0,-0.0004783653936076826,1.7619004368715998,-1.0975827611232065,39.4200700995768,46.16332545279595,1.547338008125223,2.72499324357247,-3.2741969288557584,-2.2815117551334083,11.9277706192919,2.32000732421875,1.604790912728106,-2.4314956665039062,-5.322007104083383,0.45901577107557046,-3.8767513852936304,-0.9862399477141821,3.8830838967400325,36.00760661935304,-9.8829040974789,1.4452557187897355,12,0.8899917602539062,-2.1200027465820312,-7.055004119873047,-3.0500030517578125,11.169998168945312,3,0.031107901617143163,1.7272937450148542,167.24000549316406,1.2291699780652954,168.42999267578125,-1.3008804148212163,169.07000732421875,0.031107901617143163
10023,2019-12-13,168.25999450683594,168.38999938964844,166.00999450683594,166.69000244140625,1308400.0,0.006580466742212021,1.6010956299872428,1.7444178831188648,44.908419175800525,43.68150342126823,0.05843797832648079,1.5567510066039745,-4.118783496266701,-3.399066970875566,11.609982707773348,2.3800048828125,0.7076867579023656,-1.237504577636713,-4.174809092670671,1.6997999373972448,-2.7061568351536778,0.23114767988025164,2.43430754213486,62.090076794156644,12.078561079634994,1.4686522575169771,12,-0.34999847412109375,-1.9549942016601562,-8.15499496459961,-4.149993896484375,9.57000732421875,4,0.01765126184276955,1.7619004368715998,167.16000366210938,1.7272937450148542,167.24000549316406,1.2291699780652954,168.42999267578125,0.01765126184276955
10024,2019-12-16,168.58999633789062,169.66000366210938,168.47999572753906,169.16000366210938,2404000.0,0.0019612613920612088,-1.9873295476493993,-0.36306382482432864,44.00594446155018,42.69885748326599,-0.3034777838047944,1.0788654615209907,-4.2368284857765275,-3.7424973268687722,10.951047993218186,1.4000091552734375,-0.06372311357148419,-0.7785026550292855,-3.6319525408513016,2.0749472307927306,-2.2052275979402793,0.6482222878817083,1.7764473317942588,75.84637905795229,22.604233797850206,1.4267249429110018,12,-0.6800003051757812,-1.6350021362304688,-8.484996795654297,-4.4799957275390625,8.620010375976562,0,0.025031148421436278,1.6010956299872428,168.25999450683594,1.7619004368715998,167.16000366210938,1.7272937450148542,167.24000549316406,0.025031148421436278
10025,2019-12-17,168.32000732421875,169.44000244140625,168.0399932861328,168.80999755859375,1838800.0,-0.0016014533456111257,-1.666637602813381,0.8596209444265981,36.56353289097642,41.3906460537581,0.17105287729390284,1.2216831421769143,-3.7446232570156894,-3.522930645993995,10.262694492432969,1.4000091552734375,-0.7537813275019971,-0.9279922485351619,-3.742638020676708,1.886653523606384,-2.335315134605935,0.479330637535611,1.738249468937397,69.7518298458624,20.251999338468643,1.4073228860707785,12,-0.41001129150390625,-1.135009765625,-7.685009002685547,-4.2100067138671875,7.4199981689453125,1,0.03897336782999217,-1.9873295476493993,168.58999633789062,1.6010956299872428,168.25999450683594,1.7619004368715998,167.16000366210938,0.03897336782999217
10026,2019-12-18,167.55999755859375,169.74000549316406,167.25,168.3800048828125,2069900.0,-0.004515266947208829,-2.458335099393888,1.6735176880916791,34.80618348665091,40.57141415428315,0.863536062202229,1.7957433269629632,-2.683795837774369,-2.7965591983499962,9.288335646683057,2.4900054931640625,-1.1516890647896503,-1.5115020751953239,-4.282173685034621,1.2591695346439735,-2.8968378801149584,-0.12616627027568939,2.2085635706253584,51.6628999079738,6.325544541875253,1.3853358049196427,12,0.34999847412109375,0.68499755859375,-6.924999237060547,-3.4499969482421875,10.740005493164062,2,0.05556217291861776,-1.666637602813381,168.32000732421875,-1.9873295476493993,168.58999633789062,1.6010956299872428,168.25999450683594,0.05556217291861776
10027,2019-12-19,168.74000549316406,169.38999938964844,166.74000549316406,167.25999450683594,1924800.0,0.007042300977341931,-1.103178928247048,-1.8048753256419798,42.376700791792636,40.27668867837333,-0.2870900767177318,0.49626326500430196,-3.6120612465426234,-3.9572208039197676,8.99458815680497,2.649993896484375,-1.1445997163631887,-0.23949432373046875,-2.9199884146887314,2.440999767227794,-1.5797413692095859,1.1007527217486484,1.0,73.19042749028432,28.480586579347147,1.3402470454791278,12,-1.07000732421875,0.239990234375,-7.312503814697266,-4.6300048828125,2.29998779296875,3,0.04420997518208769,-2.458335099393888,167.55999755859375,-1.666637602813381,168.32000732421875,-1.9873295476493993,168.58999633789062,0.04420997518208769
10028,2019-12-20,171.08999633789062,171.32000732421875,168.22999572753906,170.27999877929688,3947200.0,0.013926696504829472,3.8660851595540175,0.5472915850464978,59.23192044681053,42.04378939328703,-2.752526566112323,-1.8517972682753623,-5.750669605590616,-6.298273964050026,8.523638627810225,3.0900115966796875,-1.1074826786648657,2.048996734619152,-0.7694481579362673,4.867441627174571,0.6397742883414423,3.4582191808968616,-5.8600006103515625,94.97792807049692,44.18502809650768,1.4092224462777054,12,-2.8149948120117188,-2.1100006103515625,-7.957492828369141,-6.9799957275390625,3.9199981689453125,4,0.042316942241705124,-1.103178928247048,168.74000549316406,-2.458335099393888,167.55999755859375,-1.666637602813381,168.32000732421875,0.042316942241705124
10029,2019-12-23,170.02000427246094,171.36000061035156,169.74000549316406,171.27000427246094,1139900.0,-0.006253972110190076,1.2657390413589995,-1.5432145279180167,60.988608686268336,44.42652238447453,-1.7138338730899818,-0.7933385287570331,-4.535398563184401,-5.190028338891693,7.823101291153726,1.6199951171875,-0.9872553336765009,0.9605041503906193,-1.8795470303186335,3.800555331099872,-0.45952143996399286,2.3805297407452315,-4.66820831298827,70.99571960789494,15.144751528340144,1.4200255903546242,12,-1.725006103515625,-1.040008544921875,-6.3350067138671875,-5.910003662109375,1.3699951171875,0,0.04593575674823569,3.8660851595540175,171.08999633789062,-1.103178928247048,168.74000549316406,-2.458335099393888,167.55999755859375,0.04593575674823569
10030,2019-12-24,169.91000366210938,170.30999755859375,169.35000610351562,169.9499969482422,350200.0,-0.0006469862815394745,1.5263115626317585,0.03199462890625,55.668354345406996,46.44108159831481,-1.5330302728391416,-0.7443401313628613,-4.2764676582074514,-5.041546464330224,7.0296041358731385,0.959991455078125,-1.0267924115901508,0.8650032043456974,-1.953409911082673,3.683416319774068,-0.5442033533684878,2.2742097620598827,-4.3178795166015504,68.61475149945835,10.480859461153955,1.4092065577141857,12,-1.6150054931640625,-0.9300079345703125,-5.870002746582031,-5.8000030517578125,4.029998779296875,1,0.042963939111406946,1.2657390413589995,170.02000427246094,3.8660851595540175,171.08999633789062,-1.103178928247048,168.74000549316406,0.042963939111406946
10031,2019-12-26,170.35000610351562,170.82000732421875,169.5800018310547,170.35000610351562,1713700.0,0.0025896205751443357,1.6383027076163885,-0.0,58.257303025046,48.5341074789225,-1.6600588743654328,-1.3537740116190946,-4.61287089329619,-5.367946798956041,5.986556767687217,1.2400054931640625,-0.961031175572856,1.3685050964355412,-1.2562033268064852,3.9932135196775675,0.0561508848145138,2.6808593080565686,-4.5271668994140555,78.13862393320474,17.04360532326899,1.3123542116210178,12,-1.665008544921875,-1.3700103759765625,-6.125003814697266,-6.2400054931640625,5.5699920654296875,3,0.0316407349370631,1.5263115626317585,169.91000366210938,1.2657390413589995,170.02000427246094,3.8660851595540175,171.08999633789062,0.0316407349370631
10032,2019-12-27,170.77000427246094,170.9499969482422,169.75,170.77000427246094,821400.0,0.002465501343686949,5.666920990166158,0.0,53.64060056478742,49.504349855476605,-1.6920653135056227,-1.928568949653453,-4.923543241609991,-5.728867692836559,4.905975411526539,1.1999969482421875,-0.7668175679627041,1.82400283813476,-0.6745972594875411,4.322602935757061,0.5747027893236236,3.0733028869458963,-4.725678612109363,81.15030615030615,21.623708052735758,1.2493000488111472,12,-1.720001220703125,-2.19500732421875,-5.212505340576172,-7.06500244140625,7.8499908447265625,4,0.044094387719771255,1.6383027076163885,170.35000610351562,1.5263115626317585,169.91000366210938,1.2657390413589995,170.02000427246094,0.044094387719771255
10033,2019-12-30,169.58999633789062,170.85000610351562,169.02999877929688,170.50999450683594,867100.0,-0.00690992507494248,1.2749787810297637,-100.0,52.338081124101215,50.43014281798227,-0.3392300946372302,-0.8878021944944123,-3.6350286471199524,-4.513288957467637,3.997390614268887,1.82000732421875,-0.45020415821392135,0.7034950256347656,-1.6644772142078637,3.071467265477395,-0.480491094286549,1.8874811455560803,-3.3330436795390597,24.03421109503009,-33.336096404446025,1.1839861199213195,12,-0.5399932861328125,-1.0149993896484375,-3.707500457763672,-6.364997863769531,10.669998168945341,0,0.008550014620869684,5.666920990166158,170.77000427246094,1.6383027076163885,170.35000610351562,1.5263115626317585,169.91000366210938,0.008550014620869684
10034,2019-12-31,170.5,170.66000366210938,169.22000122070312,169.22000122070312,903000.0,0.0053659041320825995,-1.2500059604701619,-1.3913057900585475,59.08696316182913,52.932746181410344,-1.0614278973687874,-1.7364026303052356,-4.414364882387588,-5.475476987563525,3.8632405447744973,1.44000244140625,-0.11772909927702813,1.5179985046386832,-0.951508014453168,3.9875050237305345,0.2832452450927576,2.752751764184609,-4.038925423568429,76.56263659410789,16.584083165055205,1.234753259545925,12,-1.4499969482421875,-1.9250030517578125,-4.50250244140625,-7.275001525878906,8.600006103515625,1,0.026451580685254772,1.2749787810297637,169.58999633789062,5.666920990166158,170.77000427246094,1.6383027076163885,170.35000610351562,0.026451580685254772
10035,2020-01-02,170.32000732421875,172.0,169.1999969482422,171.9600067138672,1364600.0,-0.0010556755177786314,2.255844075194507,-1.2812507450587702,64.83624715734945,56.26941992259907,-0.634639510346517,-1.375702338806093,-4.05442314733105,-5.307890014051338,3.95698311153831,2.8000030517578125,0.07047256124744194,1.1785057067871207,-1.1976592260663779,3.5546706396406194,-0.009576759639628563,2.36658817321387,-3.6629757064303874,43.434613290040176,-20.964227145023756,1.1880824664267553,1,-0.9500045776367188,-1.7050094604492188,-3.792510986328125,-7.095008850097656,9.039993286132812,3,0.006282245299537026,-1.2500059604701619,170.5,1.2749787810297637,169.58999633789062,5.666920990166158,170.77000427246094,0.006282245299537026
10036,2020-01-03,169.9600067138672,170.4499969482422,168.05999755859375,168.05999755859375,1000100.0,-0.002113671881579182,-1.5157767087753675,-1.1585425990193434,63.133236856457,58.57570170756178,0.11354478532092571,-0.9552007601398032,-3.4330624533149887,-4.932815530726089,3.987778708045463,2.3899993896484375,0.254826775055335,0.7490051269531364,-1.638065261801927,3.1360755157081996,-0.4445300674244095,1.9425403213306822,-2.982396993146125,48.22355273960932,-18.95005047710825,1.1935351943775316,1,0.0699920654296875,-1.3450088500976562,-2.7550086975097656,-6.735008239746094,8.009994506835938,4,0.02341724858977856,2.255844075194507,170.32000732421875,-1.2500059604701619,170.5,1.2749787810297637,169.58999633789062,0.02341724858977856
10037,2020-01-06,170.19000244140625,170.33999633789062,168.8300018310547,169.0800018310547,1205900.0,0.0013532343989974827,1.141853795790271,0.584208032509095,59.85704421934641,58.64515990451021,0.12388965614681524,-1.097328439130905,-3.411367311067579,-5.191593825957938,3.9727027283041227,1.5099945068359375,0.5887857648886268,0.8875007629394531,-1.5025132700535835,3.2775147959324897,-0.30750625355705097,2.082507779435957,-2.9110493039284506,54.061004136136205,-13.187400057553688,1.1950070164965145,1,-0.160003662109375,-1.5750045776367188,-2.6550064086914062,-6.965003967285156,7.839996337890625,0,0.03366822754181342,-1.5157767087753675,169.9600067138672,2.255844075194507,170.32000732421875,-1.2500059604701619,170.5,0.03366822754181342
10038,2020-01-07,168.1300048828125,169.4600067138672,167.9499969482422,169.2899932861328,1878900.0,-0.012104104407090421,1.0133258735567876,-1.0450340229569042,48.00350740555303,57.20237087331962,1.9219729901393237,0.8611160281390084,-1.1990217165414379,-3.0948896467240274,3.566434049761395,2.2400054931640625,0.9945123490607841,-1.0799972534179574,-3.502584859266591,1.3425903524306761,-2.29129105634226,0.13129654950634517,-0.5677889335833584,4.444637010635933,-59.16674940425055,1.2112938029243123,1,1.8449935913085938,0.48499298095703125,-0.2925071716308594,-4.905006408691406,11.979995727539062,1,0.06239213661884202,1.141853795790271,170.19000244140625,-1.5157767087753675,169.9600067138672,2.255844075194507,170.32000732421875,0.06239213661884202
10039,2020-01-08,169.7100067138672,170.50999450683594,168.1699981689453,168.7899932861328,1675500.0,0.009397500655257573,-1.166659602424448,-0.7931229528682864,55.41698827463914,57.17444130990097,0.32785063951422444,-0.7046057575296345,-2.5864771045143584,-4.648264339056425,3.3044106221518375,2.3799896240234375,1.2571842628778143,0.46800460815430256,-1.963687327510172,2.899696543818777,-0.7478413596779205,1.6838505759865257,-1.8815237215918046,43.45699850426304,-18.577191838797532,1.2158459678322362,1,0.26499176025390625,-1.0950088500976562,-1.8725090026855469,-6.485008239746094,11.539993286132812,2,0.06216479509517758,1.0133258735567876,168.1300048828125,1.141853795790271,170.19000244140625,-1.5157767087753675,169.9600067138672,0.06216479509517758
10040,2020-01-09,171.2100067138672,171.33999633789062,170.1199951171875,170.3800048828125,1189600.0,0.008838606685868555,1.2385732084610754,0.9021627359272896,63.44882567975865,57.75127716042461,-1.0821509746523077,-2.092962621737655,-3.889294004625242,-6.143780340819774,3.406018536597747,1.6299896240234375,1.103344569740159,1.8290039062499943,-0.7221405573896504,4.380148369889639,0.5534316744301577,3.104576138069831,-3.260009765625,96.16549712603582,31.463672391310723,1.2755722318198226,1,-1.2350082397460938,-2.5950088500976562,-3.585010528564453,-7.985008239746094,8.719985961914062,3,0.04608375141783916,-1.166659602424448,169.7100067138672,1.0133258735567876,168.1300048828125,1.141853795790271,170.19000244140625,0.04608375141783916
10041,2020-01-10,171.08999633789062,172.0,170.63999938964844,172.0,968700.0,-0.0007009542157025983,1.9890003018209865,-1.0963875356190826,59.39245354361442,58.39037193584983,-0.9455711483502114,-1.7599661783096963,-3.5807130405950716,-6.050914606156255,3.512727272911736,1.3600006103515625,0.9968224760309568,1.516493988037098,-0.9334372146061867,3.9664251906803827,0.29152838671544146,2.7414595893587546,-2.9199981689453125,77.53079070608581,13.328410226971457,1.2249656013216457,1,-1.1149978637695312,-2.4749984741210938,-4.149997711181641,-7.864997863769531,10.160003662109375,4,0.04833715851000586,1.2385732084610754,171.2100067138672,-1.166659602424448,169.7100067138672,1.0133258735567876,168.1300048828125,0.04833715851000586
10042,2020-01-13,172.36000061035156,172.47000122070312,171.10000610351562,171.52000427246094,926700.0,0.007423018876876686,1.584902401105545,-0.9230691840772661,55.555570388624936,58.747870743019135,-2.1973954022368503,-2.7620362500184683,-4.686055047423082,-7.323709534944953,3.2688228279183127,1.3800048828125,1.0285216833744926,2.526498413085932,0.05144936557888968,5.001547460592974,1.288973889332425,3.7640229368394387,-3.9602023315429733,97.56636047842335,35.71783651882251,1.2375245237535202,1,-2.1500015258789062,-3.5100021362304688,-5.420001983642578,-9.135002136230469,8.410003662109347,0,0.03254815845025383,1.9890003018209865,171.08999633789062,1.2385732084610754,171.2100067138672,-1.166659602424448,169.7100067138672,0.03254815845025383
10043,2020-01-14,171.22999572753906,172.35000610351562,170.5,172.1199951171875,1688100.0,-0.00655607379212686,1.7407064142413111,-1.05952770208901,55.26540152189214,58.32325278302613,-0.9055168169155081,-1.4736738204132394,-3.339226925748278,-6.2319950632268615,3.222980705021588,1.8600006103515625,0.9636002301396331,1.2479934692382812,-1.1855914694951082,3.6815784079716707,0.03120099987157232,2.46478593860499,-2.5045812133789127,71.1626834158372,10.03866296516847,1.216792469366696,1,-1.0199966430664062,-2.3799972534179688,-4.289997100830078,-8.004997253417969,7.350006103515625,1,0.039712685986268204,1.584902401105545,172.36000061035156,1.9890003018209865,171.08999633789062,1.2385732084610754,171.2100067138672,0.039712685986268204
10044,2020-01-15,172.80999755859375,174.49000549316406,171.80999755859375,172.07000732421875,2114600.0,0.009227365943340837,-3.2539478783181552,-0.8314502717437893,61.18822908866566,57.91791744206126,-2.3729246754593873,-2.8683768210438245,-4.703753773957089,-7.838933601354398,3.9150877264893706,3.260009765625,0.9808258163289452,2.616995239257818,-0.030766507756737838,5.264756986272374,1.2931143657505402,3.940876112765096,-3.7850161079101667,61.55597378427545,1.3224955193873882,1.3238808735072818,1,-1.589996337890625,-2.9499969482421875,-5.869998931884766,-9.584999084472656,1.7299957275390625,2,0.04224294401302009,1.7407064142413111,171.22999572753906,1.584902401105545,172.36000061035156,1.9890003018209865,171.08999633789062,0.04224294401302009
10045,2020-01-16,174.8800048828125,174.94000244140625,172.94000244140625,173.86000061035156,2281200.0,0.01197851602027189,2.5087738084084004,1.378402342461234,65.52429897549814,58.18359101084361,-4.166192619059871,-4.660682587754934,-6.494328403936549,-9.848589562571647,4.585635078336372,2.1300048828125,1.1668506845766444,4.359002685546869,1.1272928510801705,7.590712520013568,2.74314776831352,5.974857602780219,-5.3085210278808574,98.64870437830778,38.999653379074346,1.6158549172333445,1,-3.4350051879882812,-4.795005798339844,-7.940006256103516,-11.655006408691406,-7.70001220703125,3,0.03642494818922293,-3.2539478783181552,172.80999755859375,1.7407064142413111,171.22999572753906,1.584902401105545,172.36000061035156,0.03642494818922293
10046,2020-01-17,176.8699951171875,176.91000366210938,175.10000610351562,176.02999877929688,2818200.0,0.011379175313429801,2.9347198726241417,0.8235223719837839,68.87371195103597,59.185442981031336,-5.669086861364036,-6.237214316387991,-8.019001776604256,-11.798137920077124,5.244080377435877,2.029998779296875,1.2589134619329343,5.883493041992182,1.8620475030602108,9.904938580924153,3.8727702725261963,7.894215811458167,-6.654289031878903,99.37584208947692,40.69313184895697,2.0107227694659873,1,-4.439994812011719,-5.799995422363281,-9.93499755859375,-13.644996643066406,-10.539993286132812,4,0.01730082910086761,2.5087738084084004,174.8800048828125,-3.2539478783181552,172.80999755859375,1.7407064142413111,171.22999572753906,0.01730082910086761
10047,2020-01-21,176.1999969482422,177.60000610351562,174.9499969482422,174.9499969482422,2016400.0,-0.0037880827016555374,-3.2400146484375,1.4881017257039055,71.1182004584459,61.75374220913054,-4.533682523757335,-5.248784490158471,-6.967309143585027,-11.091822129394814,5.830293457423624,2.6500091552734375,1.3057848582114673,4.840495300292957,0.3409438997279892,9.340046700857926,2.5907196000104875,7.090271000575427,-5.047089202181468,80.28157814427495,16.504887867952874,2.2497757002824827,1,-3.3149948120117188,-4.784996032714844,-9.364997863769531,-12.974998474121094,-18.669998168945312,1,0.028660630756090377,2.9347198726241417,176.8699951171875,2.5087738084084004,174.8800048828125,-3.2539478783181552,172.80999755859375,0.028660630756090377
10048,2020-01-22,178.3300018310547,179.88999938964844,177.19000244140625,178.32000732421875,2060100.0,0.012088563675958452,-1.3788474594500124,0.00799560546875,73.20686726489767,63.730395430270384,-5.659854375660927,-7.176519510949788,-8.761659612680262,-13.178662579381069,7.136786997066245,3.69000244140625,1.4751313226391574,6.608499908447271,1.139685372351238,12.077314444543305,3.8740926403992546,9.342907176495288,-6.14555834780117,80.69310389759995,17.768139751948787,2.734407268048022,1,-3.3250045776367188,-5.3800048828125,-11.785003662109375,-15.105003356933594,-23.589996337890625,2,0.013682512288189175,-3.2400146484375,176.1999969482422,2.9347198726241417,176.8699951171875,2.5087738084084004,174.8800048828125,0.013682512288189175
10049,2020-01-23,177.8300018310547,178.4600067138672,177.00999450683594,177.77000427246094,1520300.0,-0.0028037906962715686,1.196976002219448,6.003053435114504,71.84405693413163,64.6631989029785,-4.343689012143642,-6.388980241120265,-7.945204331547302,-12.673414497970327,8.461044912456728,1.45001220703125,1.704140890013747,5.718000030517572,-0.32450821180958656,11.760508272844731,2.696745909354007,8.739254151681138,-4.258558284650093,70.35973434326802,4.764092267828161,3.021254121163578,1,-2.6350021362304688,-4.5149993896484375,-10.722503662109375,-14.605003356933594,-14.830001831054688,3,0.004217511062686308,-1.3788474594500124,178.3300018310547,-3.2400146484375,176.1999969482422,2.9347198726241417,176.8699951171875,0.004217511062686308
10050,2020-01-24,177.2100067138672,178.92999267578125,176.17999267578125,178.8300018310547,1676700.0,-0.003486448354066418,2.0220165333601625,-27.001017293997965,70.7736244364308,65.92777344662476,-3.1101554608563617,-5.474738744687954,-7.031677952551917,-12.05811002320678,9.84114659053566,2.75,2.271399709618379,4.733004760742176,-1.6232256496956268,11.089235171179979,1.554889555523289,7.911119965961063,-2.501223115678698,45.74916292919184,-21.13331953683584,3.1781152052188952,1,-2.0150070190429688,-3.8950042724609375,-9.777511596679688,-13.985008239746094,-21.970001220703125,4,-0.015066945017645161,1.196976002219448,177.8300018310547,-1.3788474594500124,178.3300018310547,-3.2400146484375,176.1999969482422,-0.015066945017645161
10051,2020-01-27,175.74000549316406,176.6300048828125,174.49000549316406,175.19000244140625,1622500.0,-0.008295249506291569,-1.194874603857741,-0.33950907994876045,64.84750614147309,66.96021075249678,-1.018265843622487,-3.7737079009274908,-5.373954600644765,-10.559401615176455,10.762529439790486,2.720001220703125,2.6264164264407555,2.9935035705566406,-3.4396078970117685,9.42661503812505,-0.22305216322754973,6.210059304340831,4.149993896484375,23.148174312082148,-43.48252361960829,3.216555733784201,1,-0.5450057983398438,-2.4250030517578125,-8.192508697509766,-11.455009460449219,-11.350006103515625,0,-0.048708390519060174,2.0220165333601625,177.2100067138672,1.196976002219448,177.8300018310547,-1.3788474594500124,178.3300018310547,-0.048708390519060174
10052,2020-01-28,178.3000030517578,178.9600067138672,175.89999389648438,176.02999877929688,1642000.0,0.014566959591299833,-1.418969042320288,4.127257594673325,76.49814692156798,69.31940468579408,-2.9581451190607595,-6.050884181467836,-7.79707540491799,-13.11543215629743,11.93209845093154,3.220001220703125,2.8333785942169527,5.1770011901855355,-1.6390506494352906,11.993053029806362,1.7689752703751083,8.585027109995963,1.481996459960925,70.55559009194845,-3.778418326294556,3.408025919810413,1,-2.4500045776367188,-4.9850006103515625,-10.22250747680664,-14.015007019042969,-17.6300048828125,1,-0.06713404944378165,-1.194874603857741,175.74000549316406,2.0220165333601625,177.2100067138672,1.196976002219448,177.8300018310547,-0.06713404944378165
10053,2020-01-29,171.0399932861328,174.27999877929688,170.94000244140625,171.85000610351562,3842800.0,-0.040717945268444744,-5.613890105905637,-0.35683316864627235,52.67387455042758,68.37336529265653,4.774129135994997,1.3948396802736056,-0.5191248371214954,-5.9504747123380355,12.635759513974898,7.3600006103515625,2.9855026175014814,-2.155508422851568,-8.842964785631182,4.531947939928045,-5.499236604241361,1.1882197585382244,8.636166345214832,1.2467679733028412,-73.81247418051919,3.3437281813898028,1,4.375007629394531,2.8800048828125,-2.714996337890625,-6.754997253417969,-11.889999389648438,2,-0.078987342359369,-1.418969042320288,178.3000030517578,-1.194874603857741,175.74000549316406,2.0220165333601625,177.2100067138672,-0.078987342359369
10054,2020-01-30,175.00999450683594,175.0800018310547,168.33999633789062,168.9600067138672,2731700.0,0.023210952856281386,1.1777068933216324,-7.4690025430912685,56.949495355394376,67.42060933486722,1.2840470178092005,-2.339929430110544,-4.457888613515877,-9.993088470030983,13.447627586033084,6.7400054931640625,3.230287545130267,1.5889930725097656,-5.019446459787218,8.19743260480675,-1.7152266936387264,4.893212838658258,4.316718836914049,62.80594776096886,-9.18761079041758,3.30421976614849,1,-0.8949966430664062,-1.089996337890625,-6.382495880126953,-10.344993591308594,-24.089996337890625,3,-0.11582189389120934,-5.613890105905637,171.0399932861328,-1.418969042320288,178.3000030517578,-1.194874603857741,175.74000549316406,-0.11582189389120934
10055,2020-01-31,171.38999938964844,175.44000244140625,170.83999633789062,174.5,3316700.0,-0.020684505061487224,-1.1852725737295537,-0.5140507248569959,50.48638608778946,65.37757312783982,4.868944517342982,1.4380673821462437,-0.8338918991348692,-6.3844640370297725,13.769175702829115,4.600006103515625,3.5057140332614267,-2.0845016479492244,-8.603963325446387,4.434960029547938,-5.344232486697791,1.1752291907993424,7.277510933749994,28.719398039922815,-40.815060687730174,3.2597308387485784,1,2.7249984741210938,2.529998779296875,-2.75250244140625,-6.5800018310546875,-16.970001220703125,4,-0.04895267763304034,1.1777068933216324,175.00999450683594,-5.613890105905637,171.0399932861328,-1.418969042320288,178.3000030517578,-0.04895267763304034
10056,2020-02-03,173.94000244140625,175.1699981689453,173.0,173.8800048828125,2162800.0,0.014878365487127843,-1.3846037761158994,-0.019291815697414838,52.4595288304085,63.30438739139123,2.0781541942816943,-0.8416268455896727,-3.361785262452713,-8.871727254320774,14.641651394978522,3.779998779296875,3.645832470001551,0.26650161743162926,-6.040788410139811,6.57379164500307,-2.887143396354105,3.4201466312173636,4.107857042861724,52.73070275132078,-12.710238388506099,3.1536450137857233,2,0.17499542236328125,-0.0200042724609375,-5.3025054931640625,-9.1300048828125,-25.930007934570312,0,-0.10750831715402276,-1.1852725737295537,171.38999938964844,1.1777068933216324,175.00999450683594,-5.613890105905637,171.0399932861328,-0.10750831715402276
10057,2020-02-04,175.9199981689453,178.07000732421875,174.8000030517578,176.6699981689453,3423400.0,0.011383210875865357,-1.1873009716665306,-12.500508646998982,57.11252997840537,61.516127692892084,0.06064081012968359,-2.4984311636288794,-5.279766561654867,-10.725897378231934,15.62226620380917,4.1300048828125,3.591252794164518,1.9599975585937557,-4.199879531332812,8.119874648520323,-1.119940986369528,5.039936103557039,-7.5800018310546875,77.9033224289832,12.641437232012535,3.0799385449632855,2,-2.2699966430664062,-2.0,-7.087501525878906,-11.110000610351562,-45.63999938964844,1,-0.0655411488137011,-1.3846037761158994,173.94000244140625,-1.1852725737295537,171.38999938964844,1.1777068933216324,175.00999450683594,-0.0655411488137011
10058,2020-02-05,178.6199951171875,179.00999450683594,176.80999755859375,178.3699951171875,2675200.0,0.015347868214784954,3.271843797220823,-0.3333333333333333,58.52155790955015,60.03585002349414,-2.8987267218902844,-4.60853144579022,-7.861884935408625,-13.271435015581574,16.36977513035237,3.089996337890625,3.353534036230485,4.135494995117199,-1.7127456083106836,9.983735598545081,1.2113746934032577,7.05961529683114,-10.085398559570308,96.34489731419525,29.349596603194783,2.9241203017139394,2,-4.944999694824219,-4.6999969482421875,-9.8074951171875,-13.80999755859375,-34.1199951171875,2,-0.10049265165675159,-1.1873009716665306,175.9199981689453,-1.3846037761158994,173.94000244140625,-1.1852725737295537,171.38999938964844,-0.10049265165675159
10059,2020-02-06,180.25999450683597,180.47000122070312,178.8000030517578,179.75,1600800.0,0.0091814994652335,2.5913632709314345,2.0399780273438637,57.991668861497246,58.61563273739041,-4.646401154044838,-5.7104023301124585,-9.355748233654566,-14.735172516054377,17.593480030348296,1.850006103515625,3.1703547654079784,5.24799499511721,-0.6894782792986973,11.185468269533118,2.2792583579092707,8.21673163232515,-11.306382031250024,97.81924602923124,33.389183872761464,2.968736637207952,2,-5.854995727539091,-6.04999542236331,-11.447494506835966,-15.449996948242216,-57.79999542236331,3,-0.11710862783561793,3.271843797220823,178.6199951171875,-1.1873009716665306,175.9199981689453,-1.3846037761158994,173.94000244140625,-0.11710862783561793
10060,2020-02-07,179.10000610351562,179.89999389648438,178.49000549316406,179.77999877929688,2311500.0,-0.006435085091919035,2.0652491209447357,-1.333333333333259,53.39630200795148,57.34327672255468,-3.565022643399061,-4.141335920042678,-8.077820850877771,-13.378809513581842,18.463963613201223,1.7699890136719034,2.711826626332595,3.693506622314459,-2.228772301459543,9.61578554608846,0.732367160427458,6.65464608420146,-9.455410303222664,81.66004158887478,20.756030474538036,2.9611394618870004,2,-4.69500732421875,-4.890007019042969,-10.287506103515625,-14.290008544921875,-49.71000671386719,4,-0.15734230583042486,2.5913632709314345,180.25999450683597,3.271843797220823,178.6199951171875,-1.1873009716665306,175.9199981689453,-0.15734230583042486
10061,2020-02-10,179.36000061035156,179.82000732421875,178.30999755859375,178.66000366210938,2153800.0,0.0014516722388366876,-1.1571427014419462,-1.029418364599228,54.87354307197897,54.94054296148923,-3.6403405637497883,-3.9526496701853944,-8.260201362034906,-13.44946230880629,19.06619646637031,1.510009765625,2.2928009685201403,3.5400009155273438,-2.2670168823989343,9.347018713453622,0.6364920165642047,6.443509814490483,-9.065880484833997,80.42326333664344,21.062810224227746,2.9035088989631395,2,-4.9550018310546875,-5.150001525878906,-10.367500305175781,-14.550003051757812,-61.76000213623047,0,-0.13904996853555351,2.0652491209447357,179.10000610351562,2.5913632709314345,180.25999450683597,3.271843797220823,178.6199951171875,-0.13904996853555351
10062,2020-02-11,177.97000122070312,180.25,177.7899932861328,180.25,1584200.0,-0.007749773555521533,1.1579017815315014,-3.2571553133514985,49.43181681348285,54.58031432405093,-2.572612385027071,-2.2354250771006434,-6.802626369322979,-11.859356613071327,19.423161350043465,2.4600067138671875,1.8818459155197331,1.8695014953613338,-3.773458201280306,7.512461192002974,-0.9519783529594861,4.690981343682154,-7.0653282294744315,31.694057416347732,-23.93655821755918,2.821479848320824,2,-3.56500244140625,-3.7600021362304688,-8.647502899169922,-13.160003662109375,-60.59999847412108,1,-0.1683430157238318,-1.1571427014419462,179.36000061035156,2.0652491209447357,179.10000610351562,2.5913632709314345,180.25999450683597,-0.1683430157238318
10063,2020-02-12,178.02999877929688,180.8500061035156,176.89999389648438,178.69000244140625,2622500.0,0.00033712175188083116,-1.705475371800614,0.28947544538287534,50.32009780481336,53.84371459620859,-1.7174087042594124,-1.8549681062754644,-6.770391439045312,-11.742095588178671,20.000009992475583,3.9500122070312216,1.6765075208845133,1.5894989013671932,-3.620680961909329,6.799678764643716,-1.0155910302710538,4.19458883300544,-6.551406094299722,28.607630143548267,-24.120523539598548,2.6050899316382568,2,-2.18499755859375,-3.6299972534179688,-8.707500457763672,-13.220001220703125,-65.97000122070311,2,-0.26821322432965633,1.1579017815315014,177.97000122070312,-1.1571427014419462,179.36000061035156,2.0652491209447357,179.10000610351562,-0.26821322432965633
10064,2020-02-13,180.11000061035156,180.9900054931641,177.07000732421875,177.47000122070312,1913900.0,0.01168343450719922,-1.2790771946789377,-3.9999768807509133,54.43424391491283,54.282365465888965,-3.3502056637987323,-3.541611098469133,-8.661488218190897,-13.630145756257178,19.734829167049163,3.919998168945341,1.026466109888986,3.3045005798339844,-1.8573751256231787,8.466376285291147,0.7235627271053886,5.88543843256258,-7.881694851872936,78.48404920106049,23.84561801505434,2.5809378527285833,2,-3.1149978637695312,-5.529998779296875,-10.81500244140625,-15.300003051757812,-71.04000091552734,3,-0.19771251174103277,-1.705475371800614,178.02999877929688,1.1579017815315014,177.97000122070312,-1.1571427014419462,179.36000061035156,-0.19771251174103277
10065,2020-02-14,181.25,181.27999877929688,179.39999389648438,180.16000366210938,1566500.0,0.006329461916524615,2.269591062282727,0.41287749617085223,58.51096375552169,54.95474712423488,-3.2905105557038326,-4.40580560929223,-9.548373761136673,-14.576002472931464,19.322839818486756,1.8800048828125,1.512496459021662,4.126000213623058,-1.3142159260178232,9.56621635326394,1.4058921438026175,6.846108283443499,-8.145524268052839,99.31509712661297,39.0123594955754,2.7201080698204416,2,-3.2099990844726562,-6.44000244140625,-11.955001831054688,-16.44000244140625,-60.290000915527344,4,-0.3243586257408405,-1.2790771946789377,180.11000061035156,-1.705475371800614,178.02999877929688,1.1579017815315014,177.97000122070312,-0.3243586257408405
10066,2020-02-18,179.92999267578125,182.32000732421875,179.74000549316406,181.3600006103516,1512200.0,-0.007282799030172371,-1.850858631416552,-1.3119382926897816,52.61803753182999,54.455359074615394,-1.1526850799209853,-2.9985330660471448,-8.031795216533055,-13.072826467488142,18.336990653528122,2.5800018310546875,1.5618948332219702,2.6529930114746207,-2.9274553536288295,8.233441376578071,-0.13723117107710436,5.443217194026346,-5.8444541781521195,55.90389801974066,-2.9737855012689565,2.7902241825517216,2,-0.364990234375,-4.5999908447265625,-10.634994506835938,-15.1199951171875,-57.339996337890625,1,-0.28088698573562243,2.269591062282727,181.25,-1.2790771946789377,180.11000061035156,-1.705475371800614,178.02999877929688,-0.28088698573562243
10067,2020-02-19,181.25,181.7400054931641,180.19000244140625,180.5,1651500.0,0.007336227299232334,-1.2627862425376875,-0.5244726143602444,70.26600220128886,55.76029732925303,-1.8295148068698381,-4.132693848400521,-9.129069667321687,-14.226475465594831,17.080286688026213,1.810012817382841,2.181037637268332,3.7205001831054574,-2.10632235201345,9.547322718224365,0.8070889155460179,6.633911450664897,-6.011635866648334,80.2582163589579,13.508541063813354,2.913411267559452,2,-1.6399993896484375,-5.9199981689453125,-11.955001831054688,-16.44000244140625,-44.19000244140622,2,-0.3511724222117457,-1.850858631416552,179.92999267578125,2.269591062282727,181.25,-1.2790771946789377,180.11000061035156,-0.3511724222117457
10068,2020-02-20,180.7700042724609,181.75,178.5,180.6699981689453,1501600.0,-0.002648252289870867,2.155343545376433,0.13334147135412877,63.271923101263475,56.34699224478261,-1.1314519564042769,-3.647537746848741,-8.47955166406146,-13.606611612734099,14.839248046306041,3.25,2.584002583124459,3.1185043334960767,-2.8785778363432826,9.115586503335436,0.11996324857639706,6.117045418415756,-4.540210092387838,70.4761323474697,3.0942731313664353,2.9985410849196725,2,-1.1600036621093466,-5.440002441406222,-11.240005493164034,-15.960006713867159,-49.38999938964841,3,-0.3507219119734093,-1.2627862425376875,181.25,-1.850858631416552,179.92999267578125,2.269591062282727,181.25,-0.3507219119734093
10069,2020-02-21,178.5800018310547,180.42999267578125,177.35000610351562,179.8000030517578,3538400.0,-0.01211485528376377,1.4838797007284898,-12.199267622829222,67.73558544249002,57.940245959731335,0.8886314629335743,-1.4740411001042162,-6.112643650200255,-11.24270894699498,12.55147792948791,3.419998168945284,2.632225940665279,0.8910018920898324,-5.120143054620371,6.902146838800036,-2.1145705812652693,3.896574365444934,-1.497577810801232,24.7483989021043,-45.56083414686486,3.0055724733551066,2,1.029998779296875,-3.25,-9.050003051757812,-13.770004272460938,-40.75999450683591,4,-0.3724941403875226,2.155343545376433,180.7700042724609,-1.2627862425376875,181.25,-1.850858631416552,179.92999267578125,-0.3724941403875226
10070,2020-02-24,174.5399932861328,177.17999267578125,173.89999389648438,175.77999877929688,2084100.0,-0.022622961717426282,-1.6031692208948174,1.0163969282337344,51.378655781687065,57.5519251496989,4.70897790684262,2.482984440540406,-1.9183946336701183,-7.0663347258620774,11.05961271045193,4.6800079345703125,2.314019949003068,-3.015505981445301,-9.187875854113997,3.156863891223395,-6.101690917779649,0.07067895488904696,7.7800140380859375,7.600930748404354,-62.249599665468864,3.0861849363343548,2,3.57000732421875,0.790008544921875,-3.9999923706054688,-8.849990844726562,-37.86000061035159,0,-0.37510024126092467,1.4838797007284898,178.5800018310547,2.155343545376433,180.7700042724609,-1.2627862425376875,181.25,-0.37510024126092467
10071,2020-02-25,167.17999267578125,175.49000549316406,166.89999389648438,174.64999389648438,2606400.0,-0.042167989535131456,-1.1394801749725418,6.024167845936135,33.89829460258278,55.825978237376674,11.353490993121454,9.664303022391323,5.551865415460583,0.4044254924259292,11.001953756483971,8.590011596679688,1.6821150308817892,-9.947505950927734,-17.647917972490404,-2.2470939293650645,-13.79771196170907,-6.097299940146399,14.971614379882823,1.8855128903319942,-64.1809070333669,3.850206010781336,2,7.4300079345703125,7.4300079345703125,3.5850067138671875,-1.2649917602539062,-37.459991455078125,1,-0.27646845086866856,-1.6031692208948174,174.5399932861328,1.4838797007284898,178.5800018310547,2.155343545376433,180.7700042724609,-0.27646845086866856
10072,2020-02-26,166.3300018310547,170.8000030517578,166.22999572753906,169.0,2319700.0,-0.005084285691858925,-2.184662579948854,0.357429415345396,25.70186526527921,53.09061906631732,11.5984054283133,10.08881013045692,6.507091134580833,1.4221925408585037,10.261542925088698,4.57000732421875,1.2554318956227917,-10.19899673461913,-19.256761814464312,-1.1412316547739465,-14.72787927454172,-5.670114194696538,15.211540698242203,0.6443690462964511,-59.0477240154473,4.528882539922586,2,7.944999694824219,7.944999694824219,5.4199981689453125,0.5699996948242188,-34.7799987792969,2,-0.2629712319584522,-1.1394801749725418,167.17999267578125,-1.6031692208948174,174.5399932861328,1.4838797007284898,178.5800018310547,-0.2629712319584522
10073,2020-02-27,157.52999877929688,165.97000122070312,157.4600067138672,164.05999755859375,2843300.0,-0.05290688964638013,-1.5517290288339236,2.445694103931284,14.976890808659448,48.706468721178055,19.204203582673074,18.788056385437528,15.276780553503045,10.325813757445957,12.046087587281368,8.8699951171875,0.46872502293246043,-18.323500061035162,-30.561590559604554,-6.08540956246577,-24.442545310319844,-12.20445481175048,23.09285094189454,0.3047109630181731,-52.3105482411463,6.119045249284693,2,12.360008239746094,12.360008239746094,14.620002746582031,9.715003967285156,-28.959991455078097,3,-0.12994351158081352,-2.184662579948854,166.3300018310547,-1.1394801749725418,167.17999267578125,-1.6031692208948174,174.5399932861328,-0.12994351158081352
10074,2020-02-28,154.74000549316406,159.4499969482422,150.52999877929688,153.41000366210938,4583100.0,-0.01771086972483038,-1.5162153960714602,-0.2036756630447482,14.260564405025903,43.789757682234075,20.134350273334547,21.06144184336523,17.992776666622433,13.178226955249443,13.95472487366439,8.919998168945312,-0.1527297055401391,-20.099993896484364,-35.564289340626374,-4.6356984523423534,-27.83214161855537,-12.367846174413359,24.029816787441405,15.79740216909605,-31.774747601269844,7.732147722071012,2,11.68499755859375,11.68499755859375,19.237491607666016,13.879997253417969,-15.090011596679688,4,-0.15096290410422364,-1.5517290288339236,157.52999877929688,-2.184662579948854,166.3300018310547,-1.1394801749725418,167.17999267578125,-0.15096290410422364
10075,2020-03-02,163.0,163.08999633789062,154.24000549316406,155.5500030517578,3194400.0,0.0533798256017306,1.3197910562976087,5.601493753083304,30.56083662254261,41.338957581202145,10.072590934638043,12.796757944997978,9.761945067721854,5.033788306607448,15.688703785527425,8.849990844726562,-0.6931767670906197,-11.42049942016601,-27.711921383767702,4.870922543435682,-19.566210401966856,-3.2747884383651638,12.94583993047462,49.959927349599184,6.272928736135768,8.14571098180085,3,3.1399993896484375,3.4250030517578125,11.255001068115234,6.885002136230469,-26.039993286132784,0,-0.1544784826735044,-1.5162153960714602,154.74000549316406,-1.5517290288339236,157.52999877929688,-2.184662579948854,166.3300018310547,-0.1544784826735044
10076,2020-03-03,155.24000549316406,164.44000244140625,154.0,161.6300048828125,3095200.0,-0.04760732826279712,-1.35400005160802,-0.8577183902278169,26.54283058900819,36.48082740205985,15.602801130256154,20.115285290469757,17.486033079185233,12.906423273564315,17.377424215875948,10.44000244140625,-1.8453483411392426,-18.245494079589832,-36.661022516928455,0.17003435774878994,-27.45325829825913,-9.037729860920535,18.16425032219277,23.23633804195225,-21.060224486796038,9.20776421866931,3,10.899993896484375,11.18499755859375,19.014995574951172,15.294990539550781,-16.710006713867188,1,-0.11955689358823252,1.3197910562976087,163.0,-1.5162153960714602,154.74000549316406,-1.5517290288339236,157.52999877929688,-0.11955689358823252
10077,2020-03-04,164.38999938964844,164.6199951171875,156.80999755859375,158.4199981689453,2847600.0,0.058940953186756406,1.4292399548168468,-0.9342725807414483,38.14737488600325,33.68921093369761,4.257421864836999,10.600706911716685,8.367675098990276,3.88925046501231,18.96387572653245,9.379989624023438,-3.157856984226413,-8.519000244140614,-27.331257238473967,10.29325675019274,-17.925128741307276,0.8871282530260487,6.726830722102392,89.76682913716701,41.689371849399066,9.406128497166677,3,1.089996337890625,2.035003662109375,9.865001678466797,6.375,-21.8699951171875,2,-0.21090089602572548,-1.35400005160802,155.24000549316406,1.3197910562976087,163.0,-1.5162153960714602,154.74000549316406,-0.21090089602572548
10078,2020-03-05,160.6699981689453,163.14999389648438,158.92999267578125,159.44000244140625,3359700.0,-0.022629121202718205,-2.7510867574954054,0.206029392971246,33.57552817900073,29.89364901553213,5.393590713969729,13.604498611542766,12.000978941411063,7.6857039055417715,20.35163972627718,5.4600067138671875,-4.356572524848957,-11.341501617431646,-30.711023964187262,8.02802072932397,-21.026262790809454,-1.6567404440538382,8.388148809560107,71.96594765876617,26.5890270875571,9.684761173377805,3,3.18499755859375,5.7550048828125,13.91250228881836,11.154998779296875,-21.139999389648438,3,-0.18124102476535608,1.4292399548168468,164.38999938964844,-1.35400005160802,155.24000549316406,1.3197910562976087,163.0,-0.18124102476535608
10079,2020-03-06,159.14999389648438,160.11000061035156,153.00999450683594,153.4199981689453,3137400.0,-0.009460411338666042,-1.1679397848861182,4.6585492935032065,31.447274169400245,27.67905105861137,4.322119894376755,14.189403834286452,13.44933006079387,9.245356888744084,21.629719903399327,7.660003662109375,-6.3859777931828035,-11.806005859375006,-31.57944068617337,7.967428967423359,-21.692723272774174,-1.9192884459758375,8.055338262100179,52.8854355457481,13.739319029605092,9.886717413399179,3,3.8600082397460938,7.2750091552734375,15.517505645751953,13.410003662109375,-15.279998779296875,4,-0.19214569742400167,-2.7510867574954054,160.6699981689453,1.4292399548168468,164.38999938964844,-1.35400005160802,155.24000549316406,-0.19214569742400167
10080,2020-03-09,150.9199981689453,155.22000122070312,146.27999877929688,149.10000610351562,4551300.0,-0.05171219631269408,-1.3967813392950281,0.31762537913991495,28.178124993543648,27.043476657607023,9.889227944258522,21.29160937678148,21.514108224054155,17.46850481484549,23.305648247987122,12.8699951171875,-8.509782699377354,-18.627001190185553,-39.91503746893946,2.6610350885683545,-29.271019329562506,-7.982983050808599,14.617800651710468,25.299892672618206,-11.242068509658395,10.64401813937695,3,7.620002746582031,13.3800048828125,23.09749984741211,21.639999389648438,-13.279998779296875,0,-0.07467535389077384,-1.1679397848861182,159.14999389648438,-2.7510867574954054,160.6699981689453,1.4292399548168468,164.38999938964844,-0.07467535389077384
10081,2020-03-10,154.4199981689453,157.1199951171875,147.2100067138672,156.9499969482422,4152200.0,0.02319109490103477,5.9059270128875845,-1.3901152798155523,30.45884182087532,27.572029608228817,4.904653238865762,16.68269660495875,17.871969773308308,13.955434540717363,24.955200733435483,9.909988403320312,-10.69197004474529,-13.880001068115234,-35.663811117342476,7.903808981112007,-24.77190609272884,-2.9880960435016277,8.806864646747385,44.38386594893213,12.81934519960754,10.891905024613619,3,1.7050018310546875,9.8800048828125,19.59749984741211,18.139999389648438,-17.50000000000003,1,-0.11306820141246055,-1.3967813392950281,150.9199981689453,-1.1679397848861182,159.14999389648438,-2.7510867574954054,160.6699981689453,-0.11306820141246055
10082,2020-03-11,148.00999450683594,151.9199981689453,145.69000244140625,149.64999389648438,2751000.0,-0.041510191284268916,1.0161772585077515,0.6482214153890692,28.036996739144243,29.02315248939379,9.43485215601089,21.853529550948366,24.048879727305348,20.31432255571866,26.953734070405556,8.729995727539062,-12.524115871493137,-18.79200439453126,-41.85865181233933,4.274643023276809,-30.325328103435282,-7.25868068562724,13.183244624489248,13.287475377056573,-12.803307414619002,11.533323708904033,3,7.1450042724609375,15.995010375976562,26.007503509521484,24.550003051757812,-6.92999267578125,2,-0.06404969988091735,5.9059270128875845,154.4199981689453,-1.3967813392950281,150.9199981689453,-1.1679397848861182,159.14999389648438,-0.06404969988091735
10083,2020-03-12,130.27999877929688,137.8699951171875,125.86000061035156,137.55000305175778,5497200.0,-0.11978917901196318,2.036665515664877,4.432931084211782,23.20238912189646,30.016688569046078,25.58329223651782,37.758703552742475,41.37299276269712,37.894853828106534,29.852252150699243,22.149993896484375,-13.842683217082197,-34.13450012207031,-61.745020414431366,-6.523979829709248,-47.939760268250836,-20.329239975889777,28.742787215439648,12.905104142906021,-12.803780031537935,13.805260146180526,3,14.959999084472656,23.81000518798828,43.505001068115234,42.279998779296875,9.540008544921903,3,0.09395153214500307,1.0161772585077515,148.00999450683594,5.9059270128875845,154.4199981689453,-1.3967813392950281,150.9199981689453,0.09395153214500307
10084,2020-03-13,144.5,144.52999877929688,129.27000427246094,136.99000549316406,3604900.0,0.10914953449449105,3.031706869687386,-1.033011016965165,35.02492447049478,30.512698329929652,10.904741904377602,21.854600071502972,26.874641458301113,23.61118998253872,32.36901672258905,15.259994506835938,-14.690749284108506,-18.13399887084961,-46.073609808098695,9.805612066399476,-32.10380433947415,-4.164193402225067,9.216740333234924,59.6289272717954,30.32292639132468,13.96980546862455,3,0.7399978637695312,9.590003967285156,29.297496795654297,28.05999755859375,-10.889999389648438,4,-0.034394472115592545,2.036665515664877,130.27999877929688,1.0161772585077515,148.00999450683594,5.9059270128875845,154.4199981689453,-0.034394472115592545
10085,2020-03-16,122.45999908447266,131.72000122070312,122.0500030517578,128.05999755859378,4415900.0,-0.15252595789292278,-2.0124649279068465,-0.7456727789912163,30.553137869588284,30.958288027771886,29.714152090321107,41.386269850814756,48.38024916781717,45.48283073439927,35.06149038580475,22.4499969482422,-14.882288266935404,-37.2344997406006,-69.03167069124342,-5.437328789957789,-53.133085215921994,-21.3359142652792,26.79966289310093,1.1690793426754498,-30.299841190482226,15.898585475321406,3,20.875,29.725006103515625,51.84749984741211,50.38999938964844,16.23999786376956,0,0.17483256730996932,3.031706869687386,144.5,2.036665515664877,130.27999877929688,1.0161772585077515,148.00999450683594,0.17483256730996932
10086,2020-03-17,129.38999938964844,130.52999877929688,118.43000030517578,124.4499969482422,4274800.0,0.05658990982349654,2.351799564638502,-0.8821435334732894,34.74309935469657,30.58003519096003,20.933046553255906,32.12275335171552,40.99697050664855,38.463615104176995,37.58688273565266,12.099998474121094,-14.679325074903744,-27.77749977111816,-60.81243601742182,5.2574364751855,-44.29496789427,-11.260031647966315,15.139999389648438,32.72618627524461,-2.5327013292712977,16.517468123151833,3,11.39999771118164,20.985004425048828,44.91749954223633,43.459999084472656,6.529998779296847,1,0.06376072369515762,-2.0124649279068465,122.45999908447266,3.031706869687386,144.5,2.036665515664877,130.27999877929688,0.06376072369515762
10087,2020-03-18,117.5999984741211,122.58999633789062,103.11000061035156,120.86000061035156,5108600.0,-0.09111987766552676,4.797623305097734,-0.6599191346355826,33.90568049566656,30.616718781700676,28.37146219037163,41.00195137228815,52.17993202356769,50.086154946012755,40.47509764750409,26.279998779296875,-16.013149738574782,-36.38500061035157,-71.82735540912805,-0.9426458115750904,-54.10617800973981,-18.66382321096333,21.710000610351557,34.98309634072708,-4.503220582334897,17.72117739938824,3,14.010002136230469,25.115005493164062,56.70750045776367,55.25,21.62999725341797,2,0.1642857138223155,2.351799564638502,129.38999938964844,-2.0124649279068465,122.45999908447266,3.031706869687386,144.5,0.1642857138223155
10088,2020-03-19,117.37000274658205,123.16999816894531,110.0,117.8000030517578,4022100.0,-0.001955746007850978,1.3581037284343063,0.13190184766963403,34.620130011834405,30.969258319748914,24.37692335617369,38.19702379585162,51.854109983420116,50.10573421622398,44.25128957470936,13.169998168945312,-16.558425157307056,-33.44499626159667,-70.11997234014596,3.2299798169526213,-51.78248430087133,-15.10750822232201,14.699996643066399,34.42781933032999,-7.722242829254931,18.33748803927465,3,12.744995117187486,25.34500122070311,56.93749618530272,55.47999572753905,24.84999847412108,3,0.20201072275397136,4.797623305097734,117.5999984741211,2.351799564638502,129.38999938964844,-2.0124649279068465,122.45999908447266,0.20201072275397136
10089,2020-03-20,112.05999755859376,119.47000122070312,107.0999984741211,118.91999816894531,6257600.0,-0.04524158697902825,2.108038269624109,15.953478469155224,28.513579666548978,31.006531061193954,24.92598502545239,40.33604701050511,56.484198946822616,55.181570068183234,48.366512349574684,12.370002746582031,-18.70283801163231,-35.429001235961906,-73.53913275641021,2.6811302844864002,-54.48406699618606,-16.373935475737753,14.218002075195301,31.282756928722144,-9.471301580415123,19.05506576022415,3,18.055000305175767,30.655006408691392,63.06250381469725,60.98000335693358,30.949996948242173,4,0.2477245258827523,1.3581037284343063,117.37000274658205,4.797623305097734,117.5999984741211,2.351799564638502,129.38999938964844,0.2477245258827523
10090,2020-03-23,109.06999969482422,112.05999755859376,104.88999938964844,108.52999877929688,4794500.0,-0.026682116088804442,1.1993870737863412,-0.07871732762129752,29.709058995936246,30.923221858422945,23.864917745116173,40.232448895577335,58.69716126827848,57.90933182894574,51.52324602643495,7.169998168945327,-20.57760701080747,-35.145499420166004,-74.69230653648373,4.401307696151719,-54.918902978324866,-15.372095862007143,14.099998474121094,21.73595726648403,-20.356821461312343,19.773403558158858,3,18.44499969482422,33.64500427246094,66.71750259399414,64.04000091552734,36.769996643066406,0,0.22499313270550836,2.108038269624109,112.05999755859376,1.3581037284343063,117.37000274658205,4.797623305097734,117.5999984741211,0.22499313270550836
10091,2020-03-24,120.95999908447266,122.04000091552734,114.3000030517578,114.66000366210938,4884100.0,0.10901255544986177,-1.2051286509985009,11.666638409697791,31.362115050691173,31.292679448594825,7.520323001965863,26.037159507089882,46.15613726346123,45.81798523047806,52.59473132459562,12.970001220703125,-22.16275002229375,-20.944500350952154,-60.24201119750009,18.353010495595782,-40.59325577422612,-1.2957449276781858,-17.849998474121094,88.98305407058294,50.7346216517286,19.648755423273972,3,2.8600006103515625,21.7550048828125,55.46500015258789,52.29499816894531,25.730003356933594,1,0.14666003635946456,1.1993870737863412,109.06999969482422,2.108038269624109,112.05999755859376,1.3581037284343063,117.37000274658205,0.14666003635946456
10092,2020-03-25,122.58999633789062,130.0,116.48999786376952,120.76000213623048,3941600.0,0.013475506495991718,-1.605592778783663,0.2904754811668842,33.359551459340096,32.42125304164412,2.12920715230473,22.095080568969536,43.83969109057,43.97299849649903,53.205846514547,13.510002136230483,-22.884133299217666,-17.127502822875982,-55.56044829140461,21.305442645652647,-36.34397555714031,2.0889699113883324,-19.10139572143555,70.48983081643331,34.99839404347758,19.216472734264315,3,1.2300033569335938,19.840003967285156,54.857505798339844,51.18500518798828,17.83000183105466,2,0.10873645671963006,-1.2051286509985009,120.95999908447266,1.1993870737863412,109.06999969482422,2.108038269624109,112.05999755859376,0.10873645671963006
10093,2020-03-26,137.05999755859378,138.13999938964844,122.5999984741211,123.05999755859376,4041000.0,0.11803574233594061,-1.0831102979452711,7.650297463947937,41.32841438928903,33.121640810399036,-12.603280784313696,6.337831659412899,28.873659547377628,29.400624427068493,52.23981206679365,15.550003051757812,-23.840819680709302,-1.6340015411376783,-39.148938319900964,35.88093523762561,-20.39146993051932,17.123466848243964,-32.51094096679691,96.7518741923168,60.83916682597,18.75746838938164,3,-16.43499755859378,5.370002746582003,40.41000366210935,36.71500396728513,7.419998168945284,3,0.015832469047123654,-1.605592778783663,122.58999633789062,-1.2051286509985009,120.95999908447266,1.1993870737863412,109.06999969482422,0.015832469047123654
10094,2020-03-27,131.3800048828125,136.0,128.91999816894528,130.36000061035156,2997800.0,-0.04144165166319269,-2.6307616465368113,0.07285744803292403,42.1727309212253,34.41270670502537,-10.035406018362991,10.728052843268415,33.93045684444098,34.9322007028849,50.56621083701599,8.139999389648494,-24.261040617408952,-6.145994186401367,-43.006315160517545,30.714326787714825,-24.576154673459456,12.284166300656722,-24.815491723144532,79.669189453125,40.66195247584238,18.430160487058096,3,-10.7550048828125,10.389991760253906,46.089996337890625,42.394996643066406,14.44000244140625,4,0.08250872229423045,-1.0831102979452711,137.05999755859378,-1.605592778783663,122.58999633789062,-1.2051286509985009,120.95999908447266,0.08250872229423045
10095,2020-03-30,137.82000732421878,138.53999328613278,131.77000427246094,132.39999389648438,2522300.0,0.04901813215146844,-1.026945040888109,5.313716397145749,43.50344726109146,35.3860786946248,-15.720654384915491,2.429465742519028,26.86251074385123,28.3972871263459,49.848853484098115,7.159988403320284,-22.276289311848927,1.553007888793985,-33.30974742059277,36.41576319818074,-15.878369765899379,18.984385543487363,-29.36096499075198,97.02975968656544,56.27768501721795,17.431377654693375,3,-16.995010375976605,2.324989318847628,39.64999389648435,35.95499420166013,6.739990234374972,0,0.0376577195385559,-2.6307616465368113,131.3800048828125,-1.0831102979452711,137.05999755859378,-1.605592778783663,122.58999633789062,0.0376577195385559
10096,2020-03-31,136.67999267578122,139.39999389648438,134.22000122070312,134.97999572753906,3513000.0,-0.008271764532385317,-2.2174007818978794,0.31365179642235086,45.37513212386663,36.660462208869255,-15.01700479658426,2.221620717016407,27.284234677167888,29.512558133448096,49.45443254896029,5.17999267578125,-22.538673552752712,1.3409938812255575,-32.364159598326665,35.046147360777795,-15.511582858550554,18.19357062100167,-25.814474266101143,88.12744787550785,42.08776926217639,16.85257673977612,3,-14.534996032714815,2.620010375976591,40.0400085449219,37.095008850097685,11.090011596679716,1,0.06701788230145622,-1.026945040888109,137.82000732421878,-2.6307616465368113,131.3800048828125,-1.0831102979452711,137.05999755859378,0.06701788230145622
10097,2020-04-01,129.72000122070312,133.41000366210938,128.08999633789062,129.97999572753906,2905400.0,-0.05092180149283376,-2.022727765327045,-0.15293821974491104,49.74937452896753,38.3414893774396,-6.880555749777571,6.799669189857269,33.45184945790146,36.36476964378494,49.27345553465196,8.589996337890597,-20.41773828393113,-3.8854976654052678,-34.7457585100168,26.974763179206278,-19.315628087711048,11.544632756900498,-16.00103526234261,42.38098027755563,-7.525723795034558,15.430130422305771,4,-7.575004577636719,7.2350006103515625,44.88999938964844,44.05500030517578,16.279998779296875,2,0.1308202363630162,-2.2174007818978794,136.67999267578122,-1.026945040888109,137.82000732421878,-2.6307616465368113,131.3800048828125,0.1308202363630162
10098,2020-04-02,131.55000305175778,132.61000061035156,127.43000030517578,127.72000122070312,3808200.0,0.014107322030787905,-1.3492045368044454,-14.731087505135168,43.481326533010545,40.004572362602,-7.250011734834857,2.820838958775738,30.76573171378905,34.39757515421033,49.101519404734766,5.180000305175781,-19.18786250546097,-0.599496078491228,-28.708415090270165,27.50942293328771,-14.653955584380697,13.45496342739824,-15.262934299584884,34.41942316137524,-13.668523061331022,14.054459505889465,4,-9.405006408691378,2.9899978637695597,42.72499847412112,42.22499847412112,13.059997558593778,3,0.06742679522171979,-2.022727765327045,129.72000122070312,-2.2174007818978794,136.67999267578122,-1.026945040888109,137.82000732421878,0.06742679522171979
10099,2020-04-03,128.57000732421878,132.52999877929688,126.69000244140624,130.69999694824222,1567500.0,-0.02265295065304207,1.017272231343564,-0.5561327952255593,53.80591036207169,42.6820002921726,-1.8794261448367706,3.5757224607259275,32.853451422557214,37.21159774846416,48.2607735544743,5.839996337890639,-16.875841854965742,-2.0504924774169524,-27.140050267906418,23.039065313072513,-14.5952713726617,10.49428641782778,-9.971646057614734,14.791551115177242,-37.610711014611184,12.544778895244736,4,-1.7200088500976847,5.294990539550753,41.31999969482419,41.31999969482419,13.159988403320284,4,0.12374572215119817,-1.3492045368044454,131.55000305175778,-2.022727765327045,129.72000122070312,-2.2174007818978794,136.67999267578122,0.12374572215119817
10100,2020-04-06,139.64999389648438,140.44999694824222,134.35000610351562,135.0,3664100.0,0.0861786259708679,-1.0504234006431887,-2.1831063607252617,56.07675703852908,45.42807162415459,-9.125063946583282,-8.845382888346535,21.011529798612884,26.017365260672875,46.420762181570176,11.879989624023438,-14.270005412561105,9.592994308471674,-14.040922234053255,33.22691085099662,-2.2239639627908048,21.40995257973414,-18.971469366892293,94.18602201214253,37.671638127197454,11.81695827126247,4,-11.179996490478516,-5.784996032714844,26.775009155273438,26.775009155273438,-5.069992065429659,0,0.04418198136340701,1.017272231343564,128.57000732421878,-1.3492045368044454,131.55000305175778,-2.022727765327045,129.72000122070312,0.04418198136340701
10101,2020-04-07,136.96000671386722,147.1699981689453,136.75,145.5399932861328,2870600.0,-0.01926235087851924,-1.3155551486545138,-1.8451608245663484,62.85184291179631,48.70499289664973,-4.388270394845705,-7.937481532191583,22.940004376627513,28.529361080201312,44.75947928416459,10.419998168945312,-10.252364728575202,7.776006698608427,-13.21031865038168,28.762332047598548,-2.717155975886641,18.26916937310348,-13.908905494037114,50.14651569800424,-8.715873607634336,10.493162674495059,4,-2.075008392334013,-3.0950088500976847,29.32249450683591,29.464996337890597,-2.010009765625,1,0.05549058463909251,-1.0504234006431887,139.64999389648438,1.017272231343564,128.57000732421878,-1.3492045368044454,131.55000305175778,0.05549058463909251
10102,2020-04-08,138.52999877929688,139.60000610351562,136.35000610351562,138.0,2726600.0,0.011463142439162022,1.4344446857391047,-0.061771516171140774,63.801203725128694,51.201969489520806,-3.8659336618382554,-10.808250806051447,20.528513411991838,26.74686622379201,42.88604661409383,3.25,-5.955815963255787,9.81999855041505,-9.756888486172414,29.396885587002515,0.03155503212130384,19.608442068708783,-12.102251986590645,57.81249417923272,-3.969655689304709,9.788443518293736,4,-1.5999984741210938,-4.665000915527344,27.75250244140625,27.895004272460938,-3.67999267578125,2,0.06670039395499483,-1.3155551486545138,136.96000671386722,-1.0504234006431887,139.64999389648438,1.017272231343564,128.57000732421878,0.06670039395499483
10103,2020-04-09,142.52000427246094,143.80999755859375,139.91000366210938,140.22999572753906,2683400.0,0.02880246537445541,-1.6621185293198626,4.32078079115564,70.21503884572698,54.3177814811321,-7.822620072032208,-14.581868820151755,15.960070969670426,22.54688030564597,39.661192368028374,5.279998779296875,-2.3312007027161883,13.198003768920898,-7.3278173671246805,33.72382490496648,2.935093200898109,23.460914336943688,-13.188342287081241,77.29494694067922,11.173380022672703,10.262910568022788,4,-5.590003967285156,-9.390007019042969,23.4324951171875,23.904998779296875,-6.1200103759765625,3,0.024417594886442906,1.4344446857391047,138.52999877929688,-1.3155551486545138,136.96000671386722,-1.0504234006431887,139.64999389648438,0.024417594886442906
10104,2020-04-13,139.52999877929688,140.9199981689453,136.02000427246094,140.22999572753906,1728700.0,-0.020979549561673805,3.711528445145435,-0.3056743826543531,70.21503173531522,57.28573531160141,-3.9727367956676005,-12.630886506600035,18.19698468565531,25.290940731310258,37.658169461873875,6.5,1.0063204709463776,10.45649833679198,-9.405212236141097,30.318208909725058,0.5256430503254421,20.38735362325852,-7.700969728217984,40.405584101331755,-30.03623477984813,9.930855286466537,4,-2.5999984741210938,-7.9199981689453125,25.610000610351562,26.895004272460938,-6.42999267578125,0,0.036407954386139085,-1.6621185293198626,142.52000427246094,1.4344446857391047,138.52999877929688,-1.3155551486545138,136.96000671386722,0.036407954386139085
10105,2020-04-14,143.8699951171875,143.99000549316406,140.47000122070312,140.72000122070312,2404400.0,0.03110439601418946,1.0766897122897987,-4.500010899182561,66.89777698546388,59.677140296223314,-8.229736926814752,-16.110660352400743,13.25550170313511,20.73476489442089,35.10006164792377,4.4600067138671875,2.5231456401624826,13.725994873046886,-6.926999331353585,34.37898907744736,3.399497770846665,24.052491975247122,-9.89323038960731,70.40354387280595,2.211764006640834,10.326497102200236,4,-6.939994812011719,-13.754997253417969,20.84750747680664,22.555007934570312,-9.089996337890625,1,-0.014874535777285147,3.711528445145435,139.52999877929688,-1.6621185293198626,142.52000427246094,1.4344446857391047,138.52999877929688,-0.014874535777285147
10106,2020-04-15,137.63999938964844,140.66000366210938,137.17999267578122,140.13999938964844,2146300.0,-0.043302953631606744,-1.0350861538186806,-0.793652331450605,60.39508877145301,60.859997434277254,-2.0665647908666642,-9.729754550797821,18.717009542566586,26.70441112147418,32.2498468188159,6.690002441406278,4.244293537606495,7.083499145507801,-13.833945936146591,28.000944227162194,-3.375223395319381,17.542221686334997,-1.816181980277122,20.32615895941584,-45.60966151261948,10.458722540827193,4,-0.7099990844726562,-7.525001525878906,23.78000259399414,26.660003662109375,-4.319992065429659,2,-0.022231891689646788,1.0766897122897987,143.8699951171875,3.711528445145435,139.52999877929688,-1.6621185293198626,142.52000427246094,-0.022231891689646788
10107,2020-04-16,136.91999816894528,138.94999694824222,134.41999816894528,138.52000427246094,1949100.0,-0.005231046381109605,2.6829386296815105,0.6400024414062614,49.88062801503705,61.5710309322802,-0.24343883407237854,-7.892802481168758,18.580480896530418,27.16537610830642,28.698850193211033,4.529998779296932,5.352718776928214,5.3974979400634595,-14.771643235432748,25.566639115559667,-4.6870726476846585,15.482068527811563,10.250000000000028,26.123281992410398,-34.43092336895354,10.084570587748106,4,0.010002136230497172,-9.404998779296847,23.292503356933622,27.38000488281253,-2.050003051757784,3,-0.014387972882327182,-1.0350861538186806,137.63999938964844,1.0766897122897987,143.8699951171875,3.711528445145435,139.52999877929688,-0.014387972882327182
10108,2020-04-17,141.0800018310547,142.1199951171875,138.69999694824222,141.50999450683594,3179500.0,0.030382732381988298,3.1454676604952767,0.2687443971847594,58.49089668123892,62.09158496774323,-3.251364955300801,-10.73587000036278,13.50758489472912,22.779393010242728,24.928836514919812,5.199996948242216,6.361732400268437,8.372001647949219,-11.068689069181971,27.81269236508041,-1.3483437106163763,18.092347006514814,5.8349963378906295,69.59246149430794,10.98293037262492,9.720345358565597,4,-0.31999969482421875,-15.94000244140625,18.5,22.925003051757812,-2.1600036621094034,4,-0.044159311360086106,2.6829386296815105,136.91999816894528,-1.0350861538186806,137.63999938964844,1.0766897122897987,143.8699951171875,-0.044159311360086106
10109,2020-04-20,139.82000732421878,141.64999389648438,138.0,138.52999877929688,2521400.0,-0.008931063867895106,-2.1063697162521913,-3.000070972320861,51.9252994619761,61.63031190368179,-0.2545004373733093,-7.683467317955007,13.768353782220032,23.807140295101675,20.87297066924443,3.649993896484375,7.265539294287521,5.72400665283206,-11.326549071959164,22.77456237762327,-2.801271209563538,14.249284515227671,6.845090844726542,56.42638476992293,2.566180216645691,8.525277862395606,4,0.9749908447265341,-14.680007934570341,9.844993591308565,14.269996643066378,4.849990844726534,0,-0.024460114780311626,3.1454676604952767,141.0800018310547,2.6829386296815105,136.91999816894528,-1.0350861538186806,137.63999938964844,-0.024460114780311626
10110,2020-04-21,133.61000061035156,137.63999938964844,133.19999694824222,137.21000671386722,2178100.0,-0.04441429258022611,-1.0090447750889073,-2.790683920418214,47.307495172240294,59.903162154842235,5.597241908132503,0.4840990912099983,18.923767803107864,29.73764910070753,16.698959388134227,6.6200103759765625,8.740712789501885,-1.7130001068115348,-14.065300373509956,10.639300159886886,-7.889150240160745,4.463150026537676,12.810195558593762,4.596454554629422,-43.07319633936342,6.176150133349214,4,4.9850006103515625,-8.470001220703125,16.05500030517578,20.480003356933594,11.19000244140625,1,-0.00381703842905623,-2.1063697162521913,139.82000732421878,3.1454676604952767,141.0800018310547,2.6829386296815105,136.91999816894528,-0.00381703842905623
10111,2020-04-22,138.69999694824222,139.75,135.03999328613278,136.75,1558400.0,0.03809592331890377,1.3259274887819867,-0.5416649006061156,58.14290968169885,59.27446281668336,0.8716864935798867,-3.3821203408138842,12.80819987519854,24.372242095032902,13.893788413473004,6.1399993896484375,9.478125926060187,2.489996337890659,-7.913694205246344,12.893686881027662,-2.7118489336778566,7.691841609459175,7.19139125187499,61.659205482217374,12.770314180126626,5.201845271568504,4,-0.10499572753909092,-13.559997558593778,9.060005187988253,13.485008239746065,7.790008544921847,2,-0.02826242433450188,-1.0090447750889073,133.61000061035156,-2.1063697162521913,139.82000732421878,3.1454676604952767,141.0800018310547,-0.02826242433450188
10112,2020-04-23,135.91999816894528,141.14999389648438,135.44999694824222,138.85000610351562,2345000.0,-0.020043250471983298,-1.9457269590931778,-1.5025705231034006,53.89552307019319,57.461183286068504,3.6235804078379203,0.4719286875078126,14.553988861905395,26.860104016844815,12.00430032166328,5.699996948242159,9.097950357624342,-0.9565025329590071,-9.16201836652553,7.2490133006075155,-5.059260449742283,3.1462553838242684,9.463734381096913,30.49329348712956,-19.390377642794594,4.102757916783264,4,2.675003051757841,-10.779998779296847,9.662502288818388,14.455005645751982,9.630004882812528,3,-0.019128832252445882,1.3259274887819867,138.69999694824222,-1.0090447750889073,133.61000061035156,-2.1063697162521913,139.82000732421878,-0.019128832252445882
10113,2020-04-24,139.22999572753906,139.72999572753906,135.3800048828125,136.52999877929688,2000300.0,0.024352542695590174,1.351348341945621,-0.9214981694710385,59.44699974766996,56.26473528744125,-0.22594368764399064,-2.8112993156137236,10.224986609438474,23.285428199395625,11.017960518018718,4.3499908447265625,8.417096988801092,2.2449951171875,-6.027847595249625,10.517837829624625,-1.8914262390310626,6.3814164734060626,5.666387398431141,71.36095807172165,16.33453228878465,4.136421356218562,4,-0.6349945068359375,-13.199996948242188,-2.067493438720703,3.4850082397460938,9.020004272460938,4,-0.031315095483330335,-1.9457269590931778,135.91999816894528,1.3259274887819867,138.69999694824222,-1.0090447750889073,133.61000061035156,-0.031315095483330335
10114,2020-04-27,142.22000122070312,142.32000732421875,139.47000122070312,139.80999755859378,1779500.0,0.02147529688225558,1.18389944460684,0.8925949578122158,52.658812371462105,54.68262810810772,-3.1226214489229562,-5.214932603806886,6.162655943202367,20.0804122121788,9.871406645002846,3.0900115966796875,7.56270149005627,4.693000793457031,-3.453081627486398,12.83908321440046,0.6199595829853024,8.76604200392876,2.2085264581579622,98.90344309498752,46.81330764573814,4.073041210471718,4,-4.459999084472656,-16.19000244140625,-5.805000305175781,0.49500274658203125,9.459991455078125,0,-0.023203508813340212,1.351348341945621,139.22999572753906,-1.9457269590931778,135.91999816894528,1.3259274887819867,138.69999694824222,-0.023203508813340212
10115,2020-04-28,143.00999450683594,146.19000244140625,142.60000610351562,143.22999572753906,2129400.0,0.005554727038054708,-5.903984975644111,-0.09128667485532771,56.515172030303255,54.25152624797997,-4.523085579777529,-5.898592938126711,4.250657042504201,19.10113127610802,9.136851360462177,3.970001220703125,5.8005609942815965,5.223494720458973,-3.2845102040586482,13.731499644976594,0.9694922582001766,9.47749718271777,-9.809997558593722,71.47977288371725,18.35297269525939,4.254002462258806,4,-3.3149948120117188,-16.979995727539062,-6.594993591308594,-0.29499053955078125,6.9600067138671875,1,0.011607605942744348,1.18389944460684,142.22000122070312,1.351348341945621,139.22999572753906,-1.9457269590931778,135.91999816894528,0.011607605942744348
10116,2020-04-29,145.83999633789062,146.75999450683594,141.60000610351562,146.75999450683594,2644300.0,0.019788839520019863,10.217388419882905,4.181786655569427,57.6640775680134,55.11635397608846,-6.780653184053051,-8.439881485656912,0.3509554321790347,16.07338369895345,8.419153555438445,5.1599884033203125,4.265342939656392,7.595496368408192,-1.6186045803279683,16.809597317144352,2.9884458940400975,12.202546842776286,-12.380199279785131,91.9156501952939,37.75474721307751,4.607050474368084,4,-5.8600006103515625,-15.104995727539062,-10.724994659423828,-3.1249923706054688,14.290008544921875,2,-0.007131056721390028,-5.903984975644111,143.00999450683594,1.18389944460684,142.22000122070312,1.351348341945621,139.22999572753906,-0.007131056721390028
10117,2020-04-30,146.69000244140625,147.32000732421875,143.57000732421875,144.49000549316406,2592300.0,0.005828346988889566,1.16762585169015,-2.3913057900585475,54.680132304481134,54.692935712004264,-6.815794557372442,-8.383160586708584,-1.6234824895781799,15.031920247925626,7.169486529135743,3.75,2.833326804026143,7.597002410888678,-1.435497428526645,16.629502250304,3.0807524911810162,12.113252330596339,-12.698197485351528,94.72357827476038,41.69249151778601,4.516249919707663,4,-6.430000305175781,-14.78499984741211,-13.422500610351562,-3.9749984741210938,14.459991455078125,3,-0.0013633986291743394,10.217388419882905,145.83999633789062,-5.903984975644111,143.00999450683594,1.18389944460684,142.22000122070312,-0.0013633986291743394
10118,2020-05-01,140.41999816894528,144.6999969482422,139.46000671386722,143.1699981689453,2617000.0,-0.042743228359856666,-1.244115379085922,-1.2500017339557208,50.93037774992364,54.582388855109535,-0.725557474510282,-1.491011565773448,3.4415226833135364,21.04619698813508,5.695844087754818,7.229995727539034,2.1618451339755893,0.8834983825683196,-7.432168927766298,9.199165692902938,-3.2743352725989894,5.0413320377356285,-5.6285010708007235,12.21363079557233,-40.662398010567934,4.157833655167305,5,-0.15999603271481533,-5.459995269775362,-7.294998168945284,2.295005798339872,17.270004272460966,4,0.03653329262004701,1.16762585169015,146.69000244140625,10.217388419882905,145.83999633789062,-5.903984975644111,143.00999450683594,0.03653329262004701
10119,2020-05-04,144.47999572753906,144.63999938964844,138.38999938964844,139.36000061035156,2614300.0,0.02891324320990951,1.2977930864252938,-1.8618164062499807,50.64143067423947,54.95282613310945,-4.531562938339306,-4.530225411570456,-1.7305397936670204,16.766014308785714,4.130481153376491,6.25,2.600310697424675,4.147996520996088,-2.6572930938600052,10.953286135852181,0.7453517135680556,7.5506413284241205,-8.936788015830047,68.19698686173294,16.813591216802337,3.402644807428045,5,-3.2999954223632812,-7.4749908447265625,-12.952495574951172,-1.7649917602539062,11.55999755859375,0,0.02609360730858845,-1.244115379085922,140.41999816894528,1.16762585169015,146.69000244140625,10.217388419882905,145.83999633789062,0.02609360730858845
10120,2020-05-05,145.82000732421875,147.77000427246094,144.82000732421875,145.55999755859375,1672000.0,0.009274720627806987,-2.3908201206678825,0.05078320577927187,59.58744058428326,55.11332956672993,-4.422518362834978,-5.675268456665123,-4.059732149777858,15.221593539656055,3.456111117744113,3.290008544921875,2.1702800569559884,5.179507446289051,-2.04226505222843,12.401279944806532,1.5686211970303248,8.790393695547777,-9.570191635759159,79.21113077653857,22.91195211657425,3.6108862492587397,5,-4.245002746582031,-8.590003967285156,-14.622509002685547,-3.1050033569335938,-2.8300018310546875,1,0.040186428865919055,1.2977930864252938,144.47999572753906,-1.244115379085922,140.41999816894528,1.16762585169015,146.69000244140625,0.040186428865919055
10121,2020-05-06,144.55999755859375,147.6300048828125,143.1300048828125,143.1300048828125,1780200.0,-0.0086408565514845,-5.293738529173247,5.499765258215962,58.842586264202225,55.66300325495316,-2.507546763634309,-4.022951776852437,-3.5866682126079183,16.286792737544147,3.4719810177423773,4.5,2.285221491495548,3.5394981384277457,-3.66663856934332,10.745634846198811,-0.06357021545778707,7.142566492313279,-7.388566783414063,65.77819783709218,5.428081004093201,3.60306835388553,5,-2.9849929809570312,-7.329994201660156,-14.075000762939453,-1.8449935913085938,2.4499969482421875,2,0.03742393299305746,-2.3908201206678825,145.82000732421875,1.2977930864252938,144.47999572753906,-1.244115379085922,140.41999816894528,0.03742393299305746
10122,2020-05-07,147.77000427246094,149.32000732421875,146.6699981689453,147.38999938964844,1900200.0,0.022205359491418664,-1.9120862537308427,0.2657390413589995,57.91715693391375,55.49302072009136,-4.313465609374191,-6.856777814971053,-7.535143376917802,12.899941134158325,3.4753903037404528,4.760009765625,3.3210251767994237,6.287504577636724,-1.4140915238689615,13.98910067914241,2.4367065268838815,10.138302628389567,-9.750687617498755,85.81882958332227,25.537426853901067,3.850798050752843,5,-3.9150009155273438,-9.764999389648438,-17.047504425048828,-5.055000305175781,-0.480010986328125,3,0.0836435017458752,-5.293738529173247,144.55999755859375,-2.3908201206678825,145.82000732421875,1.2977930864252938,144.47999572753906,0.0836435017458752
10123,2020-05-08,146.0,149.77999877929688,144.72000122070312,149.57000732421875,1738400.0,-0.011978102600561424,1.536345836137796,-9.394635399935753,57.226364422075626,56.00052650349286,-1.656325577507829,-5.072777379151148,-6.2557069748613685,14.463448946946926,3.4937427468588322,5.05999755859375,3.2581287016969895,4.343500518798834,-3.6099183643497668,12.296919401947434,0.3667910772245193,8.320209960373148,-6.850614278112175,66.81300279320254,5.794296208439462,3.9767094415743056,5,-1.9150009155273438,-7.7649993896484375,-16.450000762939453,-3.2849960327148438,5.779998779296875,4,0.10376708148276959,-1.9120862537308427,147.77000427246094,-5.293738529173247,144.55999755859375,-2.3908201206678825,145.82000732421875,0.10376708148276959
10124,2020-05-11,144.61000061035156,145.8000030517578,143.6999969482422,144.08999633789062,1762700.0,-0.009520543764715339,-2.230771036538845,-0.14565916123848113,64.4965609438079,56.88734749388226,0.1210807830116778,-3.460083709868968,-5.292598233328249,15.631503517124031,3.574525158939114,2.3000030517578125,3.706891701466901,2.6995010375976562,-5.292349870156812,10.691351945352125,-1.2964244162795922,6.695426491474905,-4.184941321574655,22.255595276884176,-44.004059013147796,3.995925453877239,5,-0.5250015258789062,-6.375,-16.267501831054688,-1.8949966430664062,6.0699920654296875,0,0.09045018861661203,1.536345836137796,146.0,-1.9120862537308427,147.77000427246094,-5.293738529173247,144.55999755859375,0.09045018861661203
10125,2020-05-12,141.72999572753906,145.63999938964844,141.38999938964844,144.85000610351562,2014200.0,-0.019915668837956813,-1.2368403088697664,-5.999970656415974,54.240127707332185,56.50690862047324,3.1295267314535806,-0.7890789838606906,-3.1480365185865082,18.27487421966211,3.854136358125351,4.25,3.4948170165610577,-0.07350387573242756,-8.012017105299236,7.865009353834381,-4.042760490515832,3.8957527390509767,8.050003051757812,4.0524000312814294,-60.19542383181959,3.969256614783398,5,2.3550033569335938,-0.23999786376953125,-11.37249755859375,0.9850082397460938,10.0,1,0.10096661250243177,-2.230771036538845,144.61000061035156,1.536345836137796,146.0,-1.9120862537308427,147.77000427246094,0.10096661250243177
10126,2020-05-13,134.58000183105472,141.72999572753906,132.80000305175778,141.72999572753906,2963900.0,-0.05044799345249018,1.497902181475182,2.291657089200032,48.329183149441704,55.80124760324664,9.514915364093184,6.4506410657832305,3.418433501744431,25.156389902193496,4.4292998616322725,8.929992675781278,3.390159007392441,-7.070497894287087,-15.452445541205492,1.3114497526313187,-11.261471717746275,-2.879524070827898,15.032196960449198,10.482916532246424,-55.63727777501184,4.190973823459201,5,6.709999084472628,6.709999084472628,-3.4125041961670206,8.13500213623044,14.419998168945284,2,0.062490738205419616,-1.2368403088697664,141.72999572753906,-2.230771036538845,144.61000061035156,1.536345836137796,146.0,0.062490738205419616
10127,2020-05-14,134.94999694824222,135.16000366210938,130.63999938964844,133.97000122070312,2164900.0,0.0027492577808996277,5.457106734531504,-0.1370624565177538,44.241126422811014,55.057997455789675,8.162884400353505,6.245712027414385,2.1622061044438112,24.498501068570448,4.827206606737546,4.5200042724609375,2.9984704000949023,-6.602002716064419,-15.259777043403261,2.055771611274423,-10.930889879733826,-2.273115552395012,13.989714013671858,22.518274273952024,-41.16523292104893,4.328887163669416,5,5.26000213623044,5.26000213623044,-0.5749988555908487,7.76500701904294,15.529998779296847,3,0.08936641594159589,1.497902181475182,134.58000183105472,-1.2368403088697664,141.72999572753906,-2.230771036538845,144.61000061035156,0.08936641594159589
10128,2020-05-15,134.85000610351562,134.97999572753906,131.85000610351562,133.77000427246094,4047700.0,-0.0007409473656004861,3.67169226915062,1.1020474892954137,39.247168198333,53.791968291800075,8.258110515051527,6.1714496580825084,1.4764556827494175,24.26957134779326,5.615758042721733,3.1299896240234375,2.2663719207352244,-6.390493774414068,-15.553339928839023,2.7723523800108865,-10.971916851626531,-1.809070697201605,12.991722164062509,27.77048612718741,-30.158441156154716,4.581423077212476,5,5.359992980957031,5.359992980957031,0.5474929809570312,7.864997863769531,15.669998168945312,4,0.09225054964452739,5.457106734531504,134.94999694824222,1.497902181475182,134.58000183105472,-1.2368403088697664,141.72999572753906,0.09225054964452739
10129,2020-05-18,136.39999389648438,137.47999572753906,134.50999450683594,135.32000732421878,3753600.0,0.011494161830285066,-1.1999909577955106,0.9999858715155362,40.565232712774666,51.67838963941023,6.080914859745974,4.587299109083972,-0.808460888044948,22.41342154861752,6.209866089056444,2.970001220703125,1.63532028052677,-4.669505310058582,-14.068577888102482,4.729567267985317,-9.369041599080532,0.03003097896336726,10.40963063841798,38.39996337890625,-17.078959040712377,4.699536289021955,5,3.8100051879882812,3.8100051879882812,-1.3699951171875,6.315010070800781,8.44000244140625,0,0.11275663908375666,3.67169226915062,134.85000610351562,5.457106734531504,134.94999694824222,1.497902181475182,134.58000183105472,0.11275663908375666
10130,2020-05-19,133.10000610351562,137.6199951171875,133.05000305175778,136.21000671386722,2523000.0,-0.024193459975321963,-1.8473411259156116,-2.879665997909057,32.05635178257046,48.70214136367336,8.254913219984843,8.271188510363771,1.9684172941921645,25.38670624629924,6.374411627652105,4.569992065429716,1.5576500502811257,-7.943993377685558,-17.43063641544211,1.5426496600709925,-12.687314896563834,-3.200671858807283,12.739440922671491,22.182213942327536,-27.50264786183402,4.743321518878269,5,7.109992980957031,7.109992980957031,1.1699943542480469,9.614997863769531,14.349990844726562,1,0.13208103505715219,-1.1999909577955106,136.39999389648438,3.67169226915062,134.85000610351562,5.457106734531504,134.94999694824222,0.13208103505715219
10131,2020-05-20,134.77999877929688,136.08999633789062,133.99000549316406,134.63999938964844,5466000.0,0.012622033048403258,-1.916679912261182,-0.04501587208132744,33.60857684544057,46.00118802050967,5.634235436614745,6.6219737336354285,-0.3387814414718662,23.379437211914166,6.812304753876658,2.989990234375,1.2027578318109988,-6.068000793457031,-15.913736383675314,3.7777347967612513,-10.990868588566173,-1.14513299834789,10.147481388697912,59.312348477727184,14.691538753557893,4.9228677951091395,5,5.430000305175781,5.430000305175781,-1.2574996948242188,7.935005187988281,9.94000244140625,2,0.12576047708679616,-1.8473411259156116,133.10000610351562,-1.1999909577955106,136.39999389648438,3.67169226915062,134.85000610351562,0.12576047708679616
10132,2020-05-21,133.32000732421878,135.05000305175778,132.69999694824222,134.08000183105472,2856300.0,-0.010832404424256148,-1.3499881745286408,-5.428555858310626,38.7373147897583,43.946849172474415,5.396430500150899,8.302886478985101,0.6707522875038592,24.49363378184313,7.508166337229463,2.350006103515568,0.17269333353175398,-7.397992706298794,-17.580592840302046,2.784607427704458,-12.489292773300406,-2.3066926392971823,10.750223997075238,25.476672784298454,-22.283265124734033,5.091300067001621,5,4.899993896484347,6.889991760253878,0.20249176025387783,9.394996643066378,13.059997558593722,3,0.11761169977773323,-1.916679912261182,134.77999877929688,-1.8473411259156116,133.10000610351562,-1.1999909577955106,136.39999389648438,0.11761169977773323
10133,2020-05-22,134.8699951171875,135.72000122070312,131.89999389648438,133.0,2201100.0,0.011626070415667877,1.1400557350703526,-2.460537675427149,33.43672433735166,40.4957562162015,2.3486010744194914,6.75588842045687,-0.7493914971401239,22.622194991340677,8.26990670443829,3.82000732421875,-0.7797996639506835,-5.6300048828125,-16.128525234369818,4.8685154687448176,-10.879265058591159,-0.3807447070338412,8.394422288207778,51.92308718315345,6.469533268489762,5.249260175778655,5,3.2700042724609375,5.340003967285156,-2.6474952697753906,7.845008850097656,14.020004272460938,4,0.11574109272257438,-1.3499881745286408,133.32000732421878,-1.916679912261182,134.77999877929688,-1.8473411259156116,133.10000610351562,0.11574109272257438
10134,2020-05-26,138.91999816894528,139.55999755859378,136.69999694824222,138.0,3080400.0,0.030028940449198904,1.6000041614936316,0.49197891507277025,39.12355162764647,38.816136651791986,-2.898183974462853,2.57816513578328,-5.07823532647339,18.256497914392725,9.107679802633234,4.690002441406278,-1.9109571964829968,-1.4150016784668367,-11.903425533236032,9.073422176302358,-6.65921360585142,3.8292102489177466,3.5869541555051967,91.6449205786378,48.37696170196553,5.244211927384596,5,-2.735000610351534,1.2900009155273722,-5.969997406005831,3.795005798339872,10.190002441406278,1,0.08350134074583337,1.1400557350703526,134.8699951171875,-1.3499881745286408,133.32000732421878,-1.916679912261182,134.77999877929688,0.08350134074583337
10135,2020-05-27,144.6699981689453,145.1300048828125,139.53999328613278,141.3000030517578,3439600.0,0.04139072902237784,1.6060608216254801,3.663045461330616,50.15189281327235,39.01865994777316,-9.149449772010485,-3.2054396143020654,-10.335485883927788,12.223908840421586,9.164950860207014,6.210006713867216,-2.8314807592067837,4.251998138427723,-6.351201472603037,14.855197749458483,-1.049601667087643,9.553597943943089,-14.029998779296875,96.52300580594712,53.78490681017399,5.301599805515378,5,-6.784996032714844,-4.459999084472656,-11.702499389648438,-1.9549942016601562,5.8699951171875,2,0.0011750754897141835,1.6000041614936316,138.91999816894528,1.1400557350703526,134.8699951171875,-1.3499881745286408,133.32000732421878,0.0011750754897141835
10136,2020-05-28,144.8000030517578,146.50999450683594,143.52000427246094,145.6699981689453,2547000.0,0.0008986305692813001,1.3451016060700351,-0.2581591625312421,45.51764827257133,39.160495708857646,-8.579519594902962,-3.6020310694371176,-10.184480033075715,11.814950138882836,9.312614423541538,2.989990234375,-4.022269214284535,4.434002685546886,-6.066945408774018,14.93495077986779,-0.8164713616135657,9.684476732707338,-13.870203552246096,88.29574686077322,48.90002107967753,5.250474047160457,5,-5.620002746582031,-4.590003967285156,-12.932502746582031,-2.0849990844726562,5.92999267578125,3,0.018301062435317483,1.6060608216254801,144.6699981689453,1.6000041614936316,138.91999816894528,1.1400557350703526,134.8699951171875,0.018301062435317483
10137,2020-05-29,146.49000549316406,146.97999572753906,142.1699981689453,145.3699951171875,3239500.0,0.011671287332792213,3.5809700272479565,-1.287375473551284,50.741310669952036,40.43762265014865,-9.454685925877726,-5.594624317429464,-11.187954812938699,9.849316790251748,9.444754049817233,4.80999755859375,-4.520208986861348,6.13400497436524,-4.341937523488582,16.609947472219062,0.8960337254383433,11.371976223292137,-14.936998193359386,96.75072828329537,58.31056398054254,5.237971248926906,5,-7.050010681152344,-6.280006408691406,-14.622505187988281,-3.7750015258789062,0.5099945068359375,4,-0.012082764735397156,1.3451016060700351,144.8000030517578,1.6060608216254801,144.6699981689453,1.6000041614936316,138.91999816894528,-0.012082764735397156
10138,2020-06-01,145.5500030517578,146.97999572753906,144.55999755859375,146.00999450683594,2374100.0,-0.006416836686173211,1.0166702694454688,-0.41070285145978935,51.44172396523237,41.646121678199506,-7.640782499472834,-4.480296245989649,-9.550778323191366,10.538316284070333,9.877761504547621,2.4199981689453125,-4.226381819630859,4.937502288818365,-5.793154554719507,15.668159132356237,-0.42782613295057104,10.302830710587301,-13.071376446289065,86.08956375888732,43.71838211876388,5.365328421768939,6,-6.110008239746094,-5.340003967285156,-13.682502746582031,-2.8349990844726562,2.5500030517578125,0,0.0057025201899827405,3.5809700272479565,146.49000549316406,1.3451016060700351,144.8000030517578,1.6060608216254801,144.6699981689453,0.0057025201899827405
10139,2020-06-02,148.25,148.32000732421875,145.00999450683594,145.41000366210938,2880900.0,0.018550304992313027,1.2214769224467223,-6.1740197704504745,60.05554737128963,44.75714341027941,-9.480008790190396,-7.255358384797745,-11.336669275762034,7.575240383060816,10.147579529329114,3.3100128173828125,-3.6557082074994582,7.448999023437494,-3.6923083087108637,18.590306355585852,1.8783453573633153,13.019652689511673,-14.901291247207041,99.2026513407032,49.83697953175968,5.570653666074182,6,-8.139999389648438,-8.040000915527344,-15.9375,-5.534996032714844,-2.5200042724609375,1,0.004317027923429695,1.0166702694454688,145.5500030517578,3.5809700272479565,146.49000549316406,1.3451016060700351,144.8000030517578,0.004317027923429695
10140,2020-06-03,151.67999267578125,152.25,148.9600067138672,149.8000030517578,2100300.0,0.023136544187394525,1.1788004183529626,0.6619690310656451,79.79099133968744,49.88852279852906,-11.172134213661849,-10.776334225750134,-13.697460940654935,3.875492442020743,10.78852379101083,4.0,-2.7229660818574075,10.58599243164062,-1.388159794914543,22.56014465819578,4.598916318363052,16.573068544918186,-17.133580037274214,94.34516646155103,38.40620540679934,5.987076113277576,6,-9.604995727539062,-10.234992980957031,-19.784992218017578,-8.964988708496094,-4.5099945068359375,2,-0.016943513907751173,1.2214769224467223,148.25,1.0166702694454688,145.5500030517578,3.5809700272479565,146.49000549316406,-0.016943513907751173
10141,2020-06-04,149.97000122070312,151.9499969482422,149.14999389648438,149.8800048828125,2086400.0,-0.011273678386399033,-2.6128644838652515,0.0478706566997005,75.00006349377276,53.91771709897511,-7.91297964390111,-9.10718793066016,-11.29940297832178,5.304962729739316,11.540688281596866,2.8000030517578125,-1.9072200662279215,8.605500793457026,-3.9296151555235497,21.1406167424376,2.3379428189667237,14.873058767947327,-13.653229846046798,77.38096859990038,16.503401559392557,6.267557974490293,6,-7.8950042724609375,-8.525001525878906,-17.107501983642578,-7.254997253417969,-4.4900054931640625,3,0.003800707213376997,1.1788004183529626,151.67999267578125,1.2214769224467223,148.25,1.0166702694454688,145.5500030517578,0.003800707213376997
10142,2020-06-05,160.1300048828125,161.0500030517578,153.57000732421875,154.3000030517578,3344600.0,0.06774690657738547,-1.0521269180776,64.78043404543914,81.52123866529178,59.26044091319068,-15.500044483090647,-19.28234953947978,-20.691641284957257,-5.099608427473726,12.705535090919302,11.080001831054688,-0.09356258891952507,18.147504425048822,3.2808085226049855,33.01420032749266,10.714156473826904,25.58085237627074,-22.21991064562181,94.42087409051078,28.142839210723793,7.433347951221922,6,-11.2550048828125,-14.285003662109375,-24.772506713867188,-17.415000915527344,-14.650009155273438,4,-0.0587023597616988,-2.6128644838652515,149.97000122070312,1.1788004183529626,151.67999267578125,1.2214769224467223,148.25,-0.0587023597616988
10143,2020-06-08,161.14999389648438,161.3000030517578,158.2899932861328,159.36000061035156,2270400.0,0.0063697557145416805,1.8803761380146162,0.3070313420140025,81.27373464093021,63.94379458133332,-13.857444251375426,-20.14182593057666,-21.382665680914187,-6.342673691387063,13.978730560732927,3.010009765625,1.7411228688718268,18.40999374389648,1.3058855275512826,35.514101960241675,9.85793963572388,26.962047852069077,-20.463110601545623,99.07913396816357,28.06540244000071,8.552054108172602,6,-10.729995727539062,-15.17999267578125,-25.06749153137207,-18.43498992919922,-12.54998779296875,0,-0.08780635701155348,-1.0521269180776,160.1300048828125,-2.6128644838652515,149.97000122070312,1.1788004183529626,151.67999267578125,-0.08780635701155348
10144,2020-06-09,157.69000244140625,160.75,157.02000427246094,160.75,1885700.0,-0.021470627279704835,1.4379076493467637,-1.7095022547289638,80.94642249500916,67.36540899041518,-8.331023853275667,-16.49750563432005,-17.444021317609554,-3.15337100643859,15.077186848724967,4.1299896240234375,3.482383860612515,14.296002197265636,-4.063371168039708,32.65537556257098,5.116315514612978,23.475688879918295,-14.117282380512819,70.74552932186162,-6.178821957253035,9.179686682652669,6,-5.9550018310546875,-11.720001220703125,-20.079999923706055,-15.260002136230469,-11.510009765625,1,-0.06081549996458424,1.8803761380146162,161.14999389648438,-1.0521269180776,160.1300048828125,-2.6128644838652515,149.97000122070312,-0.06081549996458424
10145,2020-06-10,156.0399932861328,158.2100067138672,153.9499969482422,157.72999572753906,1690800.0,-0.010463625656208286,2.2150720899166245,0.5522888201854992,76.77583436243772,70.83854077817811,-5.474245297811393,-14.461929679924737,-15.532276009161365,-1.819445544697885,15.681186988512232,4.260009765625,5.406405028023755,11.930493164062511,-7.252721712338058,31.11370804046308,2.3388857258622124,21.52210060226281,-9.985453606518377,56.70777117610639,-21.517225823280953,9.591607438200288,6,-4.30499267578125,-10.069992065429688,-16.947490692138672,-13.609992980957031,-8.439987182617188,2,-0.06607278904253833,1.4379076493467637,157.69000244140625,1.8803761380146162,161.14999389648438,-1.0521269180776,160.1300048828125,-0.06607278904253833
10146,2020-06-11,142.99000549316406,154.2100067138672,142.80999755859375,152.9600067138672,2922100.0,-0.08363232731648995,-1.207161722216642,5.899400483946693,59.42679390564294,71.80359447103265,8.148942178265173,-0.7900888144289979,-2.3300459265630025,10.803590098240704,15.041024641440954,13.229995727539062,6.69128524189432,-1.539994812011713,-20.2053878059603,17.125398181936873,-10.87269130898602,7.792701684962594,18.30999755859375,0.9735418122880667,-80.45695934790209,9.332696496974295,6,9.064994812011719,2.9799957275390625,-3.5875015258789062,-1.2200088500976562,4.459991455078125,3,0.029232761138547447,2.2150720899166245,156.0399932861328,1.4379076493467637,157.69000244140625,1.8803761380146162,161.14999389648438,0.029232761138547447
10147,2020-06-12,147.00999450683594,148.97999572753906,143.08999633789062,147.5,2726000.0,0.028113776202799423,2.4144954201478113,0.049147987278732284,61.29092961453083,72.89795065428804,4.70528107165984,-4.068860125765298,-5.923565465450338,6.386388432395847,14.12771444333617,5.989990234375,7.289355207645741,1.8769943237304574,-16.256934237504282,20.010922884965197,-7.189969956886927,10.943958604347841,13.920208435058584,22.714957817589443,-59.86836894463749,9.066964280617373,6,5.045005798339844,-1.0399932861328125,-7.607490539550781,-6.864997863769531,0.0900115966796875,4,-0.010407447360497146,-1.207161722216642,142.99000549316406,2.2150720899166245,156.0399932861328,1.4379076493467637,157.69000244140625,-0.010407447360497146
10148,2020-06-15,147.2899932861328,148.4499969482422,142.44000244140625,142.80999755859375,1754700.0,0.0019046241055662438,-1.3026860802637847,-9.142745928440196,58.371676197185614,72.71085385716538,5.250167242581085,-3.5511715333680627,-5.824043737602665,5.672762494127767,13.19743633917468,6.0099945068359375,8.13501534543218,1.5349937438964787,-15.955827740854517,19.025815228647474,-7.210416998479019,10.280404486271976,13.2778055480957,26.488211313006055,-52.67900302521404,8.745410742375503,6,4.580009460449219,-1.3199920654296875,-6.359989166259766,-7.989990234375,0.3899993896484375,0,-0.012288666176238916,2.4144954201478113,147.00999450683594,-1.207161722216642,142.99000549316406,2.2150720899166245,156.0399932861328,-0.012288666176238916
10149,2020-06-16,151.77999877929688,153.30999755859375,149.0500030517578,152.2100067138672,1662100.0,0.03048411771220305,2.2395523297303885,-0.09598400550406845,57.295306470789555,70.21133331617673,1.4679177796775207,-7.198961645271254,-9.778460709650375,0.7788203106933906,12.44173701897308,6.0200042724609375,8.811963792991435,5.255998992919928,-11.851212349970695,22.36321033581055,-3.2976066785253693,13.809604664365224,8.06268819921874,59.22633993321742,-17.012435890066257,8.553605671445304,6,0.09000396728515625,-5.80999755859375,-10.619998931884766,-14.824996948242188,-4.80999755859375,1,-0.0209513289060258,-1.3026860802637847,147.2899932861328,2.4144954201478113,147.00999450683594,-1.207161722216642,142.99000549316406,-0.0209513289060258
10150,2020-06-17,150.67999267578125,152.5800018310547,150.08999633789062,151.58999633789062,1231100.0,-0.007247371935449443,-1.382784551361612,2.1162485362478267,55.91548651469066,68.09082476294539,2.6945133277268667,-4.969148693311865,-8.501801309867005,1.4742919512931394,11.464515828821305,2.4900054931640625,9.571711278740253,3.276993560791027,-12.69492326563821,19.248910387220263,-4.708964852423577,11.262951974005631,8.466586921249984,70.00838779349175,-4.510892750232841,7.985958413214615,6,1.1900100708007812,-4.709991455078125,-9.51999282836914,-16.139991760253906,-5.25,2,-0.029864615202647826,2.2395523297303885,151.77999877929688,-1.3026860802637847,147.2899932861328,2.4144954201478113,147.00999450683594,-0.029864615202647826
10151,2020-06-18,151.72999572753906,151.82000732421875,148.91000366210938,149.74000549316406,1234300.0,0.006968430467189535,1.6820144289591743,-2.186793655052148,55.34039314579462,65.1818419274457,2.146106048508443,-4.93733076739548,-9.272588135316852,0.045224967489275514,10.456939804681312,2.910003662109375,9.865403494103958,3.47949676513673,-11.436074372062905,18.395067902336365,-3.978288803463073,10.937282333736533,6.748320783267161,85.46455804238211,13.189101866479405,7.4577855685998165,6,0.14000701904296875,-5.7599945068359375,-8.942497253417969,-17.86499786376953,-6.0099945068359375,3,-0.027219335268681144,-1.382784551361612,150.67999267578125,2.2395523297303885,151.77999877929688,-1.3026860802637847,147.2899932861328,-0.027219335268681144
10152,2020-06-19,149.0,155.0,148.6300048828125,154.3300018310547,2251200.0,-0.01799245900224833,-1.0988479222127536,-2.6784060238007608,53.39233002941033,62.08390808172126,3.499264718179518,-1.0249481121713302,-6.339955416943951,2.335557777354353,9.316979871258807,6.3699951171875,9.188201190365476,-0.034498596191411934,-13.190260262824609,13.121263070441785,-6.612379429507996,6.543382237125172,8.836783948030217,52.22929007741164,-17.542870899978105,6.577880833316595,6,2.595001220703125,-3.029998779296875,-7.709999084472656,-15.135002136230469,-2.350006103515625,4,-0.010402705045354455,1.6820144289591743,151.72999572753906,-1.382784551361612,150.67999267578125,2.2395523297303885,151.77999877929688,-0.010402705045354455
10153,2020-06-22,150.47999572753906,150.57000732421875,147.33999633789062,148.5,1736800.0,0.009932857231805814,1.9907247154896546,-0.37148124715508135,52.24662257201966,58.89504142361131,0.38728844674324137,-1.344450450295028,-7.724568020478046,0.5359633459738689,7.933556029681429,3.230010986328125,8.789530454818163,0.6649971008300781,-10.680064482693496,12.010058684353652,-5.007533690931723,6.337527892591879,6.740916960226201,40.992139536180844,-24.022172681822468,5.67253079176179,6,-0.15499114990234375,-3.9049911499023438,-10.269996643066406,-16.61499786376953,-13.360000610351562,0,-0.022461388357182588,-1.0988479222127536,149.0,1.6820144289591743,151.72999572753906,-1.382784551361612,150.67999267578125,-0.022461388357182588
10154,2020-06-23,150.52000427246094,152.14999389648438,150.11000061035156,151.6199951171875,1744100.0,0.0002658728472741956,-1.1249950329415317,-0.5555521304552216,48.74568660133059,55.78058056126608,-0.8680242168734367,-0.49630276942770024,-7.570370384041723,0.10995451586427407,7.342939543398115,2.0399932861328125,6.929980734004289,0.1250053405761662,-9.994725225756241,10.244735906908573,-4.9348599425900375,5.18487062374237,6.109672005449966,41.51444405046952,-18.972219763065752,5.059865283166198,6,-1.8000030517578125,-3.9200057983398438,-10.310005187988281,-16.655006408691406,-17.6300048828125,1,-0.01886800103685149,1.9907247154896546,150.47999572753906,-1.0988479222127536,149.0,1.6820144289591743,151.72999572753906,-0.01886800103685149
10155,2020-06-24,144.83999633789062,149.58999633789062,144.27999877929688,148.88999938964844,1837000.0,-0.03773590069987476,-1.0541583904185396,3.6818516001054253,44.89145015349961,54.16554236658349,3.415349614866585,5.477951425681113,-1.898066805324902,5.424815445479254,7.741949539633416,6.2400054931640625,4.738727849357559,-5.563502502441395,-15.663252078354787,4.536247073471998,-10.613377290398091,-0.5136277144846986,11.222092986560085,5.223857227854119,-50.93121903975534,5.049874787956694,6,3.8800048828125,1.7600021362304688,-4.629997253417969,-11.709999084472656,-11.92999267578125,2,0.014705916436531075,-1.1249950329415317,150.52000427246094,1.9907247154896546,150.47999572753906,-1.0988479222127536,149.0,0.014705916436531075
10156,2020-06-25,147.4499969482422,147.7100067138672,143.83999633789062,144.5,1156200.0,0.018019888679524865,1.2305429376767174,-0.728393759348356,35.13828952004192,51.25969346719584,1.6813413540813542,3.242927593824959,-4.284760072820291,2.4204215339117354,8.328987351496313,3.8700103759765625,2.7236403481489333,-3.086001586914051,-12.942833116880962,6.77082994305286,-8.01441735189752,1.8424141780694185,8.067208900886754,32.34766510523912,-18.183536022792964,4.928415764983457,6,1.2700042724609375,-0.8499984741210938,-7.239997863769531,-15.839996337890625,-12.989990234374972,3,-0.01369958843179897,-1.0541583904185396,144.83999633789062,-1.1249950329415317,150.52000427246094,1.9907247154896546,150.47999572753906,-0.01369958843179897
10157,2020-06-26,144.72000122070312,147.4499969482422,143.91000366210938,147.25999450683594,2566900.0,-0.018514722170508757,1.424654456144018,-0.8610155639809446,31.485243989336382,48.27231211076815,4.528568058069368,6.1487706753745215,-1.335364335086524,4.704530323319176,8.807866653846943,3.5399932861328125,0.8342203821657961,-5.727497100830078,-15.767369991699411,4.312375790039255,-10.747433546264745,-0.7075606553954117,10.274116492116917,10.5897128923034,-32.40423739561447,5.01993644543467,6,4.6999969482421875,1.8799972534179688,-4.510002136230469,-14.605003356933594,-7.9799957275390625,4,0.006909894911311998,1.2305429376767174,147.4499969482422,-1.0541583904185396,144.83999633789062,-1.1249950329415317,150.52000427246094,0.006909894911311998
10158,2020-06-29,146.3800048828125,147.0,144.22999572753906,146.25999450683594,1025000.0,0.011470450857568926,3.073533866642731,-0.047248304407639025,36.71600233416061,45.98572276225382,3.0462540173028856,4.800248134003539,-2.886264916314701,2.5606545783073784,9.312625188748097,2.7700042724609375,0.6241047418554047,-4.1089935302734375,-14.070182153202325,5.85219509265545,-9.089587841737881,0.871600781191006,8.111948219151003,30.56569544109114,-8.549478863465023,4.980594311464447,6,3.0399932861328125,0.21999359130859375,-7.165004730224609,-16.26500701904297,-11.610000610351562,0,0.001844439162903555,1.424654456144018,144.72000122070312,1.2305429376767174,147.4499969482422,-1.0541583904185396,144.83999633789062,0.001844439162903555
10159,2020-06-30,148.88999938964844,149.57000732421875,146.10000610351562,147.4499969482422,1656000.0,0.017147113151453786,1.4785560920316945,11.998982835346471,41.76836852142555,44.413820763002136,0.09297956288153841,2.467151306487324,-5.21512091412626,-0.4497149949343111,9.79319470495711,3.470001220703125,0.027373743058376476,-1.6309989929199276,-11.565980022061495,8.30398203622164,-6.5984895074907115,3.3364915216508564,5.119875685892765,87.82614003057066,48.832184451093205,4.967490514570783,6,0.529998779296875,0.1100006103515625,-9.71500015258789,-21.375,-12.3699951171875,1,-0.07905167788777123,3.073533866642731,146.3800048828125,1.424654456144018,144.72000122070312,1.2305429376767174,147.4499969482422,-0.07905167788777123
10160,2020-07-01,149.11000061035156,150.4499969482422,148.6300048828125,149.22000122070312,1381300.0,0.0014776091181742945,-2.401879554497098,-0.07638918323231467,59.99999002693724,44.93155374979576,-0.4169969434428822,2.1552410652380445,-5.047494802271842,-1.1553701848267792,9.622411318609275,1.8199920654296875,-0.3585013423104897,-1.2824981689453239,-11.220841589258015,8.655845251367367,-6.251669879101684,3.686673541211036,4.437079559824241,79.72774259971884,34.44045797968754,4.969171710156349,7,0.30999755859375,1.30999755859375,-10.91250228881836,-22.665000915527344,-11.1199951171875,2,-0.10877876168137512,1.4785560920316945,148.88999938964844,3.073533866642731,146.3800048828125,1.424654456144018,144.72000122070312,-0.10877876168137512
10161,2020-07-02,150.5399932861328,152.1300048828125,149.9600067138672,150.80999755859375,1216800.0,0.009590186237863785,-2.0350104038841166,2.4545706755444585,56.30131658081218,45.2547744777293,-2.27252333575737,0.8117595854407114,-6.22934237010918,-3.0717833181214473,9.551370821583912,3.0200042724609375,-0.9899580741308114,0.11899490356444176,-9.81751605997053,10.055505867099413,-4.849260578203058,5.0872503853319415,2.562803774892217,80.65679610028475,31.171133243153328,4.968255481767492,7,-2.5449981689453125,1.19500732421875,-11.49249267578125,-24.094993591308594,-12.369995117187528,3,-0.11711166739933321,-2.401879554497098,149.11000061035156,1.4785560920316945,148.88999938964844,3.073533866642731,146.3800048828125,-0.11711166739933321
10162,2020-07-06,150.72999572753906,152.66000366210938,150.05999755859375,152.44000244140625,1469700.0,0.0012621392977287815,1.4186000298077401,6.3332579824809265,56.16045986208073,45.689645287736084,-2.448840560386543,-0.12498376605481099,-6.074254262723201,-3.7298452716906922,8.216730548179944,2.600006103515625,-1.4926200194905164,0.7789978027343807,-8.051575304274621,9.609570909743383,-3.6362887507701203,5.194284356238882,1.946289548701202,77.10550275219063,23.690038583660368,4.415286553504502,7,-2.4799957275390625,1.0050048828125,-11.034996032714844,-24.284996032714844,-12.629989624023438,0,-0.10794128225865296,-2.0350104038841166,150.5399932861328,-2.401879554497098,149.11000061035156,1.4785560920316945,148.88999938964844,-0.10794128225865296
10163,2020-07-07,147.0,150.99000549316406,146.7100067138672,149.97999572753906,1298900.0,-0.024746207346024507,-1.404505651352081,1.7426807177848966,41.20029798455919,44.851268774761486,0.8220528635144717,2.6251700277555017,-2.142103283207632,-0.4953086220590137,6.684639297307856,4.279998779296875,-2.1645972240552,-2.2434982299804744,-9.405975209005788,4.91897874904484,-5.824736719493131,1.3377402595321826,5.660003662109375,13.719424259622809,-37.35156435184366,3.581238489512655,7,1.25,4.870002746582031,-7.1750030517578125,-20.55500030517578,-7.419998168945284,1,-0.0697958809988839,1.4186000298077401,150.72999572753906,-2.0350104038841166,150.5399932861328,-2.401879554497098,149.11000061035156,-0.0697958809988839
10164,2020-07-08,148.10000610351562,148.22000122070312,146.27000427246094,147.0,1291900.0,0.007483034717793435,1.9104511603543692,-0.3691300941642729,45.25039354861182,44.891151374218396,-0.7345789258786795,0.8114724596473479,-3.119395525518769,-2.1226190186475833,5.364143440310197,1.9499969482421875,-2.5311176079731297,-0.6639923095703182,-6.629610513176459,5.301625894035823,-3.6468014113733886,2.3188167922327523,4.55999755859375,28.638529043042205,-19.20929788697174,2.9828091018030762,7,0.149993896484375,3.7699966430664062,-8.275009155273438,-21.655006408691406,-8.840011596679688,2,-0.09000676084873072,-1.404505651352081,147.0,1.4186000298077401,150.72999572753906,-2.0350104038841166,150.5399932861328,-0.09000676084873072
10165,2020-07-09,145.72999572753906,147.5800018310547,144.11000061035156,147.5800018310547,1347100.0,-0.016002770278888634,2.7513402946173766,-1.6818143986683312,39.46629619826989,45.372041005132616,1.983545339325758,2.4975300264030125,-0.6771486632127903,-0.31725026758857666,4.732122816677317,3.9900054931640625,-3.021369955829556,-2.518502807617182,-7.544668470553432,2.5076628553190687,-5.031585639085307,-0.005419976149056538,6.5212078857422,18.9473045492591,-23.14496707142162,2.5130828314681186,7,2.5550079345703125,6.140007019042969,-5.569995880126953,-18.394996643066406,-6.769989013671847,3,-0.0631990099848585,1.9104511603543692,148.10000610351562,-1.404505651352081,147.0,1.4186000298077401,150.72999572753906,-0.0631990099848585
10166,2020-07-10,147.1699981689453,147.3000030517578,144.6300048828125,145.0,928500.0,0.009881304354791398,1.1975221816857453,-1.1729681133600567,46.634791026558354,47.05532400926839,0.5583664048905916,1.4616796388776265,-2.117925679984012,-2.2981763900010606,4.602409824860086,2.6699981689453125,-3.3078491340506275,-1.2874999999999943,-5.7035930116857685,3.12859301168578,-3.495546505842867,0.9205465058428786,4.688757397460961,35.78943235540295,-4.813179847861704,2.2080465058428858,7,1.2150039672851562,4.700004577636719,-5.409999847412109,-18.599998474121094,-7.5099945068359375,4,-0.062376794115625245,2.7513402946173766,145.72999572753906,1.9104511603543692,148.10000610351562,-1.404505651352081,147.0,-0.062376794115625245
10167,2020-07-13,145.47999572753906,149.1300048828125,145.07000732421875,147.5,1576900.0,-0.011483335343024148,-1.8591722589068402,-0.9308783303917363,40.87592053853453,47.51753714308772,2.645738936853803,3.1949900997870486,-0.47575418973087835,-1.1854932286584585,4.321663010111573,4.05999755859375,-2.966643656769577,-2.9010025024414006,-7.472933505071808,1.6709285001890066,-5.18696800375659,-0.6150370011262112,6.00200971386721,19.91270559429393,-19.787990720929105,2.2859655013152027,7,2.9050064086914062,6.390007019042969,-3.7199974060058594,-16.909996032714844,-5.529998779296847,0,-0.05024744138901571,1.1975221816857453,147.1699981689453,2.7513402946173766,145.72999572753906,1.9104511603543692,148.10000610351562,-0.05024744138901571
10168,2020-07-14,145.47999572753906,145.58999633789062,142.11000061035156,142.67999267578125,2524600.0,0.0,1.3046296717343964,-1.3861371928419812,40.789463410716614,47.4087699085645,2.79899058799208,3.2173944493850968,-0.32243940845575025,-1.7610094049099416,4.135701405309133,3.4799957275390625,-2.329631099768278,-2.810502624511713,-7.5422286112488734,1.9212233622254473,-5.176365617880293,-0.4446396311431329,5.6403295938672215,48.0055992331485,8.181785447220065,2.365862993368575,7,1.9050064086914062,6.225006103515625,1.8800048828125,-7.80499267578125,-6.5800018310546875,1,-0.05072855265850429,-1.8591722589068402,145.47999572753906,1.1975221816857453,147.1699981689453,2.7513402946173766,145.72999572753906,-0.05072855265850429
10169,2020-07-15,148.60000610351562,149.3000030517578,145.75999450683594,145.94000244140625,1675100.0,0.021446318858984847,-1.3443613581244946,0.9500002724780792,57.5806592530336,47.139955378130765,-0.40954982616739244,-0.16134015354720077,-3.3806050722833163,-5.409267908213849,4.317994093886469,3.82000732421875,-1.1347608574996002,0.46850738525390057,-3.9744032422749456,4.911418012782747,-1.7529479285105367,2.689962699018338,1.9796997352273706,90.26430166127622,44.16097693020077,2.221455313764429,7,-1.2150039672851562,2.8299942016601562,-0.40500640869140625,-9.705005645751953,-9.45001220703125,2,-0.060699891668762884,1.3046296717343964,145.47999572753906,-1.8591722589068402,145.47999572753906,1.1975221816857453,147.1699981689453,-0.060699891668762884
10170,2020-07-16,146.17999267578125,147.66000366210938,145.3800048828125,147.33999633789062,1199800.0,-0.016285419436985582,1.5333062068731669,-0.43609100191595057,47.41974265319067,46.153113830617265,1.7334216257605135,2.0071674383380866,-0.9687917839980855,-3.472430329875408,4.536928283076843,3.220001220703125,-0.38524275087982573,-1.7265060424804801,-6.080898015077111,2.6278859301161503,-3.903702028778781,0.4506899438178209,3.8915308492582597,56.606268198062835,8.400956816334975,2.177195986298312,7,1.2050094604492188,3.980010986328125,2.6725082397460938,-4.229991912841797,-8.099990844726534,3,-0.04733888709581113,-1.3443613581244946,148.60000610351562,1.3046296717343964,145.47999572753906,-1.8591722589068402,145.47999572753906,-0.04733888709581113
10171,2020-07-17,147.60000610351562,148.39999389648438,145.80999755859375,147.25999450683594,1050300.0,0.009714143514043538,1.670116958604362,-0.2931125200599826,56.180255037354485,46.15531329453657,-0.1648184186492756,0.2760335954496327,-2.340053644789492,-5.254749370508534,4.660637086727819,2.589996337890625,-0.02454813801847422,-0.09999313354492756,-4.065248352530261,3.8652620854404063,-2.0826207430376087,1.8826344759477536,1.9938260466425959,76.35610054244022,22.42634190821599,1.982627609492673,7,-1.0500030517578125,0.9549942016601562,1.2524948120117188,-3.6050033569335938,-6.94000244140625,4,-0.05853657881009133,1.5333062068731669,146.17999267578125,-1.3443613581244946,148.60000610351562,1.3046296717343964,145.47999572753906,-0.05853657881009133
10172,2020-07-20,147.4499969482422,148.30999755859375,145.66000366210938,147.5800018310547,1246600.0,-0.0010163221481727103,2.3333333333333335,-0.3823542610959027,52.455230376328835,47.40586133806653,-0.5911745188876125,0.32039318000505546,-2.2455148335312742,-5.458024391963193,4.532490937914021,2.649993896484375,-0.5156007542199177,-0.17250213623046307,-4.091089588718347,3.746085316257421,-2.131795862474405,1.786791590013479,1.6948053095276236,74.26974304123056,16.666448166805964,1.9592937262439378,7,-1.7449951171875,1.1050033569335938,1.5625038146972656,-3.4549942016601562,-6.3899993896484375,0,-0.05283142385460515,1.670116958604362,147.60000610351562,1.5333062068731669,146.17999267578125,-1.3443613581244946,148.60000610351562,-0.05283142385460515
10173,2020-07-21,147.10000610351562,149.33999633789062,146.42999267578125,147.86000061035156,1157700.0,-0.0023736239536811254,-1.771403866973777,5.845892018779343,45.44068093044948,47.42700438049294,-0.252007227783821,0.42602268732775883,-1.8991436772632824,-5.326428556905938,4.688079967758987,2.910003662109375,-0.997053297814432,-0.35349349975587074,-4.037721664739138,3.3307346652273964,-2.1956075822475043,1.4886205827357628,-4.9900054931640625,43.43446798344649,-9.918464251113527,1.8421140824916387,7,-1.3750076293945312,1.4549942016601562,1.9124946594238281,-3.1050033569335938,-7.4900054931640625,1,-0.048606450432380544,2.3333333333333335,147.4499969482422,1.670116958604362,147.60000610351562,1.5333062068731669,146.17999267578125,-0.048606450432380544
10174,2020-07-22,147.67999267578125,148.1999969482422,146.74000549316406,148.1999969482422,1096100.0,0.003942804542492517,4.6153056134276245,0.6842210934206036,46.42319820284,48.19999349211184,-1.0033513321468774,-0.39804775022409444,-2.4312743828285193,-6.079106496755685,4.59475624068849,1.459991455078125,-1.5158867098409985,0.3684936523437443,-3.0255837433447255,3.762571048032214,-1.3285450455005048,2.0655323501879934,-5.425392150878906,58.08062514931297,7.730816454070158,1.6970386978442369,7,-1.9549942016601562,0.8750076293945312,1.2400093078613281,-3.6849899291992188,-6.6699981689453125,2,-0.05945286575529973,-1.771403866973777,147.10000610351562,2.3333333333333335,147.4499969482422,1.670116958604362,147.60000610351562,-0.05945286575529973
10175,2020-07-23,146.97000122070312,148.97000122070312,146.27999877929688,147.57000732421875,1055900.0,-0.004807634685064288,-1.7171591066722154,1.153848411044925,40.73693404208314,47.54467604939237,-0.1105979765417544,0.5056238128285031,-1.5878451693096736,-5.679576732544859,4.451061483728483,2.69000244140625,-1.2816016388842968,-0.447998046875,-3.6433998643622374,2.7474037706122374,-2.0456989556186045,1.1497028618686045,-4.573692779541005,35.59783059393296,-10.467322326940739,1.5977009087436156,7,-1.2450027465820312,1.5849990844726562,1.9500007629394531,-2.9749984741210938,-5.6300048828125,3,-0.05320818710803121,4.6153056134276245,147.67999267578125,-1.771403866973777,147.10000610351562,2.3333333333333335,147.4499969482422,-0.05320818710803121
10176,2020-07-24,145.42999267578125,148.0,144.89999389648438,147.5800018310547,988300.0,-0.010478386964216324,1.0735788684021168,3.583312140786328,37.148417699272215,47.13050906725211,1.2925609977300212,1.9884902866123753,0.3009582368220549,-4.338231835079313,4.108161202557235,3.100006103515625,-1.3051396443465535,-1.8870063781738224,-5.203549955505821,1.429537199158176,-3.5452781668398075,-0.22873458950783743,-2.894810476684569,11.936902879923018,-28.95424708862101,1.6582717886659986,7,0.29500579833984375,3.1250076293945312,3.490009307861328,-1.4349899291992188,-6.339996337890625,4,-0.05053971817981495,-1.7171591066722154,146.97000122070312,4.6153056134276245,147.67999267578125,-1.771403866973777,147.10000610351562,-0.05053971817981495
10177,2020-07-27,145.72000122070312,146.63999938964844,144.16000366210938,145.25,1432600.0,0.001994145358780397,1.1471847174148546,-0.21860428805632243,46.274753266685146,47.739985717915275,1.1624181846942463,1.873284771352047,0.358377998799142,-4.973333827857118,3.7818998651070688,2.4799957275390625,-0.929412923432352,-1.6469978332519588,-4.825989580401767,1.5319939138978498,-3.236493706826849,-0.057501959677068726,-3.048722738830577,30.11582556646125,-13.625266827251597,1.589495873574904,7,1.029998779296875,2.8349990844726562,3.200000762939453,0.25,-7.19000244140625,0,-0.03472411142057319,1.0735788684021168,145.42999267578125,-1.7171591066722154,146.97000122070312,4.6153056134276245,147.67999267578125,-0.03472411142057319
10178,2020-07-28,146.64999389648438,147.8000030517578,145.3699951171875,145.85000610351562,2038100.0,0.0063820523469027,-1.7613573311138855,1.702097266411272,45.737775505261176,46.42410974594056,0.46471259470715154,1.016681901284528,-0.20299305791027678,-6.187117733555937,3.443011745283861,2.4300079345703125,-0.8882355722794841,-0.7305046081542912,-3.8941048127418867,2.4330955964333043,-2.3123047104480747,0.8512954941394923,-3.845341057491453,51.766975014909846,5.862884521266153,1.581800102293791,7,0.100006103515625,0.7350082397460938,2.13250732421875,-0.67999267578125,-4.1699981689453125,1,-0.03811794456559214,1.1471847174148546,145.72000122070312,1.0735788684021168,145.42999267578125,-1.7171591066722154,146.97000122070312,-0.03811794456559214
10179,2020-07-29,137.1199951171875,141.35000610351562,135.35000610351562,139.92999267578122,5228500.0,-0.06498465172813983,1.1238846278491952,-3.5125505455099972,32.188683509605696,44.731769841097794,9.158090777475877,10.139549907386197,9.542519717092262,3.0250623674948827,4.196017677198481,11.29998779296875,-0.7594580190697116,-9.67200317382813,-15.170566173128918,-4.173440174527343,-12.421284673478539,-6.922721674177723,12.220001220703125,12.995518709388303,-34.8181472825177,2.7492814996503987,7,5.225006103515625,6.885009765625,11.330009460449219,8.850006103515625,2.0200042724609375,2,0.018159317253738427,-1.7613573311138855,146.64999389648438,1.1471847174148546,145.72000122070312,1.0735788684021168,145.42999267578125,0.018159317253738427
10180,2020-07-30,132.88999938964844,134.74000549316406,132.27000427246094,134.27000427246094,8449300.0,-0.03084886142188059,1.1293046749625109,0.4911053671886928,23.516344323123832,41.1024464284055,12.633160347019896,13.799590889561074,14.049704698239339,7.040825205762445,5.199962822110706,4.8499908447265625,-0.7478104248496322,-13.09099884033202,-21.27764320453585,-4.904354476128191,-17.18432102243395,-8.997676658230091,16.170197143554674,3.9414830615754877,-43.518022687309916,4.093322182101919,7,7.915000915527344,9.575004577636719,14.770000457763672,13.080001831054688,5.6399993896484375,3,0.061103131571088154,1.1238846278491952,137.1199951171875,-1.7613573311138855,146.64999389648438,1.1471847174148546,145.72000122070312,0.061103131571088154
10181,2020-07-31,132.91000366210938,134.52999877929688,129.83999633789062,133.66000366210938,3408400.0,0.00015053256492447709,2.7670850083341505,0.5434763379035825,25.14831903087172,38.068345167799144,11.521892399772497,13.060699614224632,14.258677701393964,6.7486444127657705,6.065033615688085,4.69000244140625,-1.569039719634219,-12.189495086669922,-21.9538349286114,-2.425155244728444,-17.07166500764066,-7.307325165699183,15.478585180664055,17.09357559342309,-32.45208938092867,4.882169920970745,7,6.67999267578125,8.339996337890625,14.749996185302734,13.05999755859375,2.9799957275390625,4,0.06342632189833064,1.1293046749625109,132.88999938964844,1.1238846278491952,137.1199951171875,-1.7613573311138855,146.64999389648438,0.06342632189833064
10182,2020-08-03,134.46000671386722,134.99000549316406,132.22000122070312,133.36000061035156,2962200.0,0.0116620495752775,1.5648144223569138,-1.466674804687538,29.470979904354166,36.293933942677455,8.86805258977526,10.782096325919753,13.0074512008662,5.035064324593492,6.834471431900871,2.7700042724609375,-1.9273497987770156,-9.825992584228487,-20.30038991159958,0.6484047431426063,-15.063191247914034,-4.58879392054294,12.815666578613246,25.723878891478435,-23.024493315350988,5.2371986636855405,8,4.944992065429659,6.789993286132784,13.199993133544893,11.509994506835909,2.7999877929687216,0,0.034433953538884454,2.7670850083341505,132.91000366210938,1.1293046749625109,132.88999938964844,1.1238846278491952,137.1199951171875,0.034433953538884454
10183,2020-08-04,136.74000549316406,136.78999328613278,133.94000244140622,133.94999694824222,2415100.0,0.016956705826653096,-1.0284649970676625,2.536357331113794,27.19231990384621,34.157169687233704,5.547301255613121,8.109828369369268,11.008914498897866,2.8861834028039652,7.745460960689823,2.8499908447265625,-2.654710025502112,-7.032994079589855,-17.943632011109486,3.8776438519297756,-12.488313045349685,-1.5776751138300256,9.489527182041002,59.9479000954502,15.771439344796214,5.455318965759819,8,2.6649932861328125,4.5099945068359375,11.26999282836914,9.229995727539062,-4.8400115966796875,1,0.013090487159753028,1.5648144223569138,134.46000671386722,2.7670850083341505,132.91000366210938,1.1293046749625109,132.88999938964844,0.013090487159753028
10184,2020-08-05,134.77000427246094,138.24000549316406,134.50999450683594,136.60000610351562,2362800.0,-0.014406911961120317,-2.1744485783483,-0.655912625925649,27.671258237804167,32.705427931202706,6.13902052185793,9.517966459833048,13.11272567010576,4.750125280083239,8.48790891571311,3.730010986328125,-3.3825164388513826,-8.336495208740246,-19.751131120719236,3.078140703238745,-14.043813164729755,-2.629177252750736,10.476156222505267,58.69050668207076,15.42182315615888,5.707317955989499,8,4.149993896484375,6.4799957275390625,13.239994049072266,11.199996948242188,-1.330001831054716,2,0.0572085123592565,-1.0284649970676625,136.74000549316406,1.5648144223569138,134.46000671386722,2.7670850083341505,132.91000366210938,0.0572085123592565
10185,2020-08-06,136.52000427246094,136.96000671386722,134.44999694824222,134.47000122070312,2158300.0,0.012985085289914045,-1.4019098933351508,-1.1202191259974486,28.593496380752924,31.754881118033893,3.0740731122548937,7.423189893877748,11.334261598497932,3.255081338345292,8.86354346044107,2.510009765625,-3.940773796680759,-6.125995635986328,-17.834328936535172,5.582337664562516,-11.980162286260764,-0.27182898571189185,7.801786373080745,79.5238173088975,38.76991542923572,5.854166650274427,8,2.2999954223632812,4.7299957275390625,12.689994812011719,9.449996948242188,0.05000305175784092,3,0.019191290911173997,-2.1744485783483,134.77000427246094,-1.0284649970676625,136.74000549316406,1.5648144223569138,134.46000671386722,0.019191290911173997
10186,2020-08-07,137.99000549316406,138.97999572753906,136.6300048828125,136.97999572753906,3090800.0,0.01076766169571286,-1.7485410383167062,0.4926869571042583,32.61029811879199,30.23660832382354,0.48916526551232664,5.5128296082383486,9.848099894154018,1.9405201800298073,9.072151570825811,2.459991455078125,-4.6054999846630835,-4.196994781494141,-15.878308574514705,7.4843190115264235,-10.037651678004437,1.6436621150161557,5.462877493918569,85.35516214733772,46.82322616352299,5.840656896510284,8,0.8299942016601562,3.2599945068359375,11.92999267578125,7.9799957275390625,-1.0200042724609375,4,0.0039132782421662515,-1.4019098933351508,136.52000427246094,-2.1744485783483,134.77000427246094,-1.0284649970676625,136.74000549316406,0.0039132782421662515
10187,2020-08-10,138.16999816894528,138.8699951171875,136.42999267578122,137.8800048828125,2507900.0,0.0013043892210740093,1.8875987540066248,0.28711928934007336,33.48129230675427,28.87477685732277,-0.9771831401668578,5.014190869347431,9.599222905822472,2.1068449715343434,9.718371673334438,2.4400024414062784,-5.158778673403646,-3.651502227783226,-15.356407814952405,8.053403359385953,-9.503955021367801,2.2009505658013495,4.466111619185824,83.92859846019189,44.115893270301,5.852452793584588,8,-2.574996948242159,3.080001831054716,11.694999694824247,7.800003051757841,-0.45999145507806816,0,-0.01650140268880229,-1.7485410383167062,137.99000549316406,-1.4019098933351508,136.52000427246094,-2.1744485783483,134.77000427246094,-0.01650140268880229
10188,2020-08-11,138.10000610351562,140.03999328613278,136.78999328613278,137.91000366210938,2412500.0,-0.0005065648574741344,-1.6748715887826369,0.6551960010524188,31.938177713182938,28.846942879942468,-2.5116806353579193,4.746288911737963,9.62840082402252,2.5299357631187718,9.708684199659375,3.25,-5.5613657268553425,-3.352494812011713,-15.037073850150222,8.332084226126796,-9.194784331080967,2.4897947070575412,3.768336877601058,65.29537650199553,26.64532197748548,5.842289519069255,8,-3.1600112915039062,2.3149948120117188,11.892494201660156,7.8699951171875,-0.230010986328125,1,-0.006082632581855485,1.8875987540066248,138.16999816894528,-1.7485410383167062,137.99000549316406,-1.4019098933351508,136.52000427246094,-0.006082632581855485
10189,2020-08-12,139.58000183105472,140.27999877929688,138.66999816894528,138.86000061035156,2686100.0,0.010716840420917473,-1.9272575946732253,3.789431416640047,36.460239634057395,30.285153470046197,-4.0298044516822245,2.6940123801574316,8.036904841027308,1.5000152352503449,10.475173349613195,2.17999267578125,-6.270438775717338,-1.4214988708495753,-12.631137469870879,9.788139728171728,-7.026318170360213,4.183320428661062,1.5666403514684077,87.99319505332765,46.93468929842104,5.6048192995106465,8,-4.520004272460966,0.009994506835909078,10.4799995422363,6.389999389648409,-4.490005493164091,2,-0.05502226560984069,-1.6748715887826369,138.10000610351562,1.8875987540066248,138.16999816894528,-1.7485410383167062,137.99000549316406,-0.05502226560984069
10190,2020-08-13,139.25999450683594,140.53999328613278,138.99000549316406,139.02999877929688,2363900.0,-0.002292644505092589,-9.000492247107864,0.31943796888906467,38.16647478553113,31.731615220563903,-3.0298058994490873,2.6024376629196695,8.128818669743794,2.320547925051045,11.18073253170678,1.5499877929687216,-7.135102428534196,-1.3955062866210994,-12.356563997725004,9.565551424482805,-6.876035142173066,4.085022568930867,-9.419998168945312,68.85648201430905,23.118152931497363,5.480528855551959,8,-2.8799972534179688,0.3300018310546875,10.800006866455078,6.7100067138671875,-8.229995727539062,3,-0.041792275563704906,-1.9272575946732253,139.58000183105472,-1.6748715887826369,138.10000610351562,1.8875987540066248,138.16999816894528,-0.041792275563704906
10191,2020-08-14,138.96000671386722,140.10000610351562,137.97000122070312,139.25999450683594,2214900.0,-0.0021541562889692,1.1515081456820948,-1.3043189809592077,37.039873576581044,32.572603406366895,-1.9907202516936593,2.3420268800285555,8.247650858689951,2.934548713024867,12.13043799144623,2.1300048828125,-6.894491310518617,-1.2634941101073878,-11.742584075558142,9.215595855343366,-6.503039092832779,3.9760508726180035,-8.906010437011759,61.55751003330341,13.271197648206773,5.23954498272538,8,-1.720008850097713,0.6299896240234091,11.117496490478487,7.009994506835909,-6.050003051757841,4,-0.01719918878940252,-9.000492247107864,139.25999450683594,-1.9272575946732253,139.58000183105472,-1.6748715887826369,138.10000610351562,-0.01719918878940252
10192,2020-08-17,139.66000366210938,140.74000549316406,139.08999633789062,139.25,1559000.0,0.005037398635735046,-3.520504995610551,-1.3667344862666606,36.479696642000704,33.60453415505072,-2.0959373042997527,1.0840812432779785,7.043359899573858,2.5297967212755736,13.066775095153746,1.7799987792968466,-5.929711827563381,-0.17399749755858807,-10.085871120871786,9.73787612575461,-5.129934309215201,4.781939314098025,-9.396287445068367,72.65826598884392,23.78726622465514,4.9559368116566,8,-2.06500244140625,-0.07000732421875,10.467498779296875,6.30999755859375,-10.94000244140625,0,-0.01926107955656642,1.1515081456820948,138.96000671386722,-9.000492247107864,139.25999450683594,-1.9272575946732253,139.58000183105472,-0.01926107955656642
10193,2020-08-18,139.94999694824222,140.7899932861328,138.94000244140622,140.5,2078000.0,0.002076423303227548,2.2743501451624297,-1.341458876069897,58.518985330039754,37.03205938752134,-2.1039626704833836,0.2434436914307696,6.209162574476608,2.3086874120542973,13.86461224988172,1.849990844726591,-4.993724204270478,0.4734962463379304,-8.832159980127102,9.779152472802963,-4.179331866894586,5.126324359570447,-9.26722916015629,70.21281200794427,16.10965730930907,4.652828113232514,8,-2.330001831054716,-0.3600006103515909,10.177505493164034,6.020004272460909,-9.149993896484432,1,-0.01600564689689432,-3.520504995610551,139.66000366210938,1.1515081456820948,138.96000671386722,-9.000492247107864,139.25999450683594,-0.01600564689689432
10194,2020-08-19,138.89999389648438,140.50999450683594,138.22000122070312,139.88999938964844,1478900.0,-0.007502701498065534,1.0538095726846626,1.800000000000093,72.37529639935147,41.896703834032294,-0.45428469886002176,0.6344749138440307,6.803083083212414,3.5128613357361758,14.770235662911801,2.2899932861328125,-4.231071634184445,-0.1375068664550838,-8.604259679384882,8.329245946474714,-4.3708832729199685,4.095869540009801,-7.610792578515628,32.978556471205714,-26.33496685136266,4.233376406464892,8,-0.29000091552734375,0.69000244140625,10.645008087158203,7.07000732421875,-4.360000610351591,2,-0.007415398304945087,2.2743501451624297,139.94999694824222,-3.520504995610551,139.66000366210938,1.1515081456820948,138.96000671386722,-0.007415398304945087
10195,2020-08-20,139.14999389648438,139.47999572753906,137.36000061035156,137.58999633789062,1310300.0,0.0017998560906080652,-1.099016482603375,-1.5757463664246851,72.84041911485446,46.36671727803924,-0.326302176278233,-0.2439252248073558,6.143694992953897,3.3172226418511457,15.61851378720489,2.1199951171875,-3.5341594461014267,0.503493499755848,-7.098978475548108,8.105965475059804,-3.29774248789613,4.304729487407826,-7.290745060425792,52.186504617684214,-11.952536180101198,3.801235987651979,8,-0.5400009155273438,0.44000244140625,10.25750732421875,6.82000732421875,-1.8399963378905966,3,-0.029177130698360254,1.0538095726846626,138.89999389648438,2.2743501451624297,139.94999694824222,-3.520504995610551,139.66000366210938,-0.029177130698360254
10196,2020-08-21,138.08000183105472,139.05000305175778,137.10000610351562,139.05000305175778,1795700.0,-0.007689486973500248,3.0206072046564616,-0.6217966274110517,63.73294958564981,49.72801253124985,0.8468541428839274,0.26054928039289393,7.204129348077771,4.454108731887658,16.892816572968027,2.04998779296875,-2.6949839210097934,-0.1989990234374659,-7.0989233631699165,6.700925316294985,-3.6489611933037054,3.2509631464287736,-5.684908327991678,26.5582420490689,-40.68690333899321,3.4499621698662266,8,0.7099914550780966,1.509994506835909,10.692501068115206,7.889999389648409,-0.5400085449219318,4,-0.05105737947761435,-1.099016482603375,139.14999389648438,1.0538095726846626,138.89999389648438,2.2743501451624297,139.94999694824222,-0.05105737947761435
10197,2020-08-24,140.66000366210938,140.72000122070312,137.6300048828125,138.6300048828125,1387600.0,0.01868483340702287,1.8744233580786647,-2.0927796130251344,64.54009008142198,53.35044723883197,-1.5006000868664557,-2.864854173013839,4.514756505482978,2.067813850243965,17.929710164745106,3.089996337890625,-1.8905069742112346,2.634002685546875,-3.4385940823663645,8.706599453460115,-0.4022956984097448,5.670301069503495,-7.761216172062149,96.4772337249356,27.139618813250266,3.0362983839566193,8,-1.7150039672851562,-1.07000732421875,6.892498016357422,5.30999755859375,-1.1699981689453125,0,-0.05509739654647594,3.0206072046564616,138.08000183105472,-1.099016482603375,139.14999389648438,1.0538095726846626,138.89999389648438,-0.05509739654647594
10198,2020-08-25,141.05999755859375,142.85000610351562,140.16000366210938,141.0800018310547,1917300.0,0.0028436932039703766,-1.956059526304758,-0.00985432733504713,76.40644638073324,57.78891465512929,-1.605387402015765,-3.905337870977519,3.9987579895971805,1.8365994879753202,18.768805488758993,2.69000244140625,-1.2418738282453319,3.3134963989257926,-1.4643588361741422,8.091351634025727,0.9245687813758252,5.70242401647576,-7.687737720781399,68.86941661005434,-1.7400106918359768,2.3889276175499736,8,-1.084991455078125,-1.470001220703125,6.070003509521484,4.910003662109375,-3.360000610351534,1,-0.08748048030246713,1.8744233580786647,140.66000366210938,3.0206072046564616,138.08000183105472,-1.099016482603375,139.14999389648438,-0.08748048030246713
10199,2020-08-26,139.61000061035156,141.8699951171875,139.07000732421878,141.02000427246094,1804100.0,-0.010279292310634625,-1.2489949995097844,70.48512585812357,63.30752953855461,60.58236518324301,-0.16839629168356396,-2.3813228762770393,5.168761020436733,3.496239827056229,17.998500190682883,2.7999877929687216,-0.6393750952042296,1.738999176025402,-3.099500854477782,6.577499206528586,-0.6802508392261757,4.15824919127698,-5.47952107128296,43.65207837975543,-24.762738683966184,2.419250015251587,8,0.3650054931640625,-0.2050018310546875,7.529998779296875,6.3600006103515625,-0.9400024414062784,2,-0.0631043443884961,-1.956059526304758,141.05999755859375,1.8744233580786647,140.66000366210938,3.0206072046564616,138.08000183105472,-0.0631043443884961
10200,2020-08-27,141.00999450683594,142.4600067138672,140.02999877929688,141.49000549316406,1738100.0,0.010027891199511751,1.0082598771737348,0.34043243945198365,63.08493392676284,63.47626077770765,-1.4461224295718296,-3.3115827126736974,3.5347302998823693,2.139242765289339,16.649394212397596,2.850006103515625,0.07925833402856597,2.7329933166503793,-1.6905994645180442,7.156586097818803,0.5211969260661817,4.944789707234577,-6.181952842611565,67.99979831861414,1.6564464750816938,2.2117963905842055,8,-1.0349884033203125,-1.6049957275390625,6.1300048828125,4.9600067138671875,-0.04998779296875,3,-0.04588328113429929,-1.2489949995097844,139.61000061035156,-1.956059526304758,141.05999755859375,1.8744233580786647,140.66000366210938,-0.04588328113429929
10201,2020-08-28,141.33999633789062,141.44000244140625,139.3800048828125,140.94000244140625,1079200.0,0.002340272632509688,5.866588678093688,-0.8333015449170322,63.55863952184615,66.48503220880158,-1.5679009698889956,-3.1385647436222825,2.93585104700486,1.8975446512652638,14.955799445631474,2.05999755859375,0.5926199272663837,2.641495513916027,-1.1966197082217889,6.479610736053843,0.7224379028471049,4.560553124984949,-5.870197518522957,71.07261661862975,6.666430847917596,1.9190576110689097,8,-1.364990234375,-2.4199981689453125,5.8000030517578125,4.6300048828125,0.9199981689453125,4,-0.028512798101838377,1.0082598771737348,141.00999450683594,-1.2489949995097844,139.61000061035156,-1.956059526304758,141.05999755859375,-0.028512798101838377
10202,2020-08-31,139.08999633789062,140.9600067138672,138.36000061035156,140.80999755859375,2893600.0,-0.015919060834139964,1.5742385786802031,-4.300068665598535,53.56882754553995,65.9350146771905,0.6623987598583199,-0.5522254561004729,4.973294145489689,4.1985929080343,13.404184039815226,2.9799957275390625,1.0219053625728236,0.15999603271484375,-3.1195885493706896,3.439580614800377,-1.479796258327923,1.7997883237576104,-3.029780935791109,16.25823684738171,-46.05117646588405,1.639792291042761,8,0.885009765625,-0.26999664306640625,8.050003051757812,6.8800048828125,4.6399993896484375,0,-0.011143885919677743,5.866588678093688,141.33999633789062,1.0082598771737348,141.00999450683594,-1.2489949995097844,139.61000061035156,-0.011143885919677743
10203,2020-09-01,138.52999877929688,138.8699951171875,137.35000610351562,138.78999328613278,1615700.0,-0.004026152658983095,6.238074477747502,0.15115948971805093,45.945923654012134,62.998417705486126,1.1172808942904453,0.15678834803793507,5.262133133666026,4.743191605785455,12.36132605279514,1.739990234375,1.5170045781669046,-0.4895011901855355,-3.6113487046972637,2.6323463243261926,-2.0504249474413996,1.0714225670703286,-1.9266001210840784,23.091830427395347,-34.482924970853674,1.560923757255861,9,1.44500732421875,0.29000091552734375,9.122501373291016,7.44000244140625,8.479995727539062,1,0.006929955405519328,1.5742385786802031,139.08999633789062,5.866588678093688,141.33999633789062,1.0082598771737348,141.00999450683594,0.006929955405519328
10204,2020-09-02,142.47999572753906,143.0500030517578,137.5,138.17999267578122,2220000.0,0.02851365756911073,1.0404356594496196,-16.538822700864642,59.71052399078215,61.53954046947809,-2.5384316136662903,-3.3581536292448106,1.0799964300190652,0.8483503663709939,11.405632287369416,5.5500030517578125,2.0951901817201986,3.074996185302723,0.27507906833375273,5.874913302271693,1.6750376268182379,4.474954743787208,-5.3768684737020465,89.99986615090148,32.453774935865965,1.3999585584844823,9,-2.4049911499023438,-6.034996032714844,4.587505340576172,3.4900054931640625,7.3700103759765625,2,-0.03354856065856093,6.238074477747502,138.52999877929688,1.5742385786802031,139.08999633789062,5.866588678093688,141.33999633789062,-0.03354856065856093
10205,2020-09-03,139.13999938964844,144.25,137.72000122070312,142.92999267578125,2033400.0,-0.023441861580889012,1.031101313013619,-0.8813931619382138,50.458697758773745,60.0646235998252,0.8940129207139478,0.19836027116377863,4.327367392003595,4.155343081991191,10.50523760999119,6.529998779296875,1.975192086933987,-0.3959999084472656,-2.8515673312447802,2.059567514350249,-1.623783619846023,0.8317838029514917,-1.7899932861328125,25.941954630493726,-29.812145694063915,1.2277837113987606,9,1.660003662109375,-2.095001220703125,4.035003662109375,7.435005187988281,11.44000244140625,3,-0.003377901557890306,1.0404356594496196,142.47999572753906,6.238074477747502,138.52999877929688,1.5742385786802031,139.08999633789062,-0.003377901557890306
10206,2020-09-04,138.52999877929688,141.72999572753906,137.5,139.22000122070312,2924200.0,-0.004384078000771785,-2.0763605291193183,0.1820590141758025,47.10699764672057,58.12761332930282,1.7595990264408385,0.8968732322069854,4.751603637716983,4.827933155311285,10.067573119974146,4.2299957275390625,1.715326971396621,-1.0330001831054574,-3.428125256601703,1.3621248903907883,-2.230562719853566,0.16456235364265126,5.720001220703125,17.101358254569902,-35.00610334694059,1.197562536748121,9,2.2700042724609375,-1.4850006103515625,3.1050033569335938,8.069999694824219,11.160003662109375,4,0.01754138421990281,1.031101313013619,139.13999938964844,1.0404356594496196,142.47999572753906,6.238074477747502,138.52999877929688,0.01754138421990281
10207,2020-09-08,135.88999938964844,137.85000610351562,134.80000305175778,136.47999572753906,2618000.0,-0.019057239680297933,-1.2021770026551253,0.8550641309155241,40.722115367180656,54.16268766113031,4.08097531532411,3.538735592493879,7.259340967247084,7.5273023274287425,9.439971668117037,3.729995727539091,1.345747375631845,-3.558999633789057,-6.4074348270404755,-0.7105644405376381,-4.983217230414766,-2.1347820371633475,8.360000610351562,11.53435650678599,-36.70147292326025,1.4242175966257025,9,3.6350021362304688,2.345001220703125,4.529998779296875,9.680000305175781,12.6199951171875,1,0.04687611410551473,-2.0763605291193183,138.52999877929688,1.031101313013619,139.13999938964844,1.0404356594496196,142.47999572753906,0.04687611410551473
10208,2020-09-09,137.25999450683594,138.52999877929688,135.1199951171875,136.67999267578122,1961800.0,0.010081647827955287,1.1858925139260441,-0.9830600527595785,46.30630209561226,52.27366238969228,2.36384733224736,2.216208371463381,5.716761228650796,6.158822784081565,9.020419066158812,3.410003662109375,1.242779209187404,-2.1470039367675895,-5.101971115846254,0.8079632423110752,-3.624487526306922,-0.6695203472282572,6.612005615234381,26.031664015888744,-23.13715273248834,1.4774835895393277,9,2.2650070190429688,1.8350067138671875,3.0675048828125,8.310005187988281,10.1300048828125,2,0.04713683141216296,-1.2021770026551253,135.88999938964844,-2.0763605291193183,138.52999877929688,1.031101313013619,139.13999938964844,0.04713683141216296
10209,2020-09-10,131.89999389648438,136.72000122070312,131.27999877929688,136.42999267578122,2463700.0,-0.03904998415313665,1.1291528561617248,-7.81031806582262,36.72645779998276,49.34494282005004,7.2808268210151255,7.348081133133093,10.757418216303705,11.509304732292293,9.009939705137837,5.9799957275390625,0.7779397585327104,-7.123004150390614,-11.591661275757701,-2.654347025023526,-9.357332713074157,-4.88867558770707,11.609126342773436,4.7802240465316554,-42.18899684942859,2.2343285626835376,9,5.8650054931640625,5.8650054931640625,8.427505493164062,13.670005798339844,16.520004272460938,3,0.11455649211181873,1.1858925139260441,137.25999450683594,-1.2021770026551253,135.88999938964844,-2.0763605291193183,138.52999877929688,0.11455649211181873
10210,2020-09-11,133.44000244140622,133.80000305175778,131.3800048828125,132.5,1862200.0,0.011675577074934829,1.9156540123173742,-0.2075061136224258,41.64866425096481,46.91050112328545,5.089282602117208,5.6388016055507535,8.902284526814157,10.067792065219692,9.072223418753419,2.419998168945284,0.12532691878408286,-5.291996002197294,-10.406934199508981,-0.17705780488560663,-7.849465100853138,-2.7345269035414503,9.335370510253938,20.66989753975655,-27.688123364424808,2.557469098655849,9,4.324996948242216,4.324996948242216,6.644996643066435,12.129997253417997,11.610000610351591,4,0.1229766438989317,1.1291528561617248,131.89999389648438,1.1858925139260441,137.25999450683594,-1.2021770026551253,135.88999938964844,0.1229766438989317
10211,2020-09-14,136.57000732421878,137.27999877929688,134.32000732421878,134.64999389648438,4143000.0,0.023456271174657317,-1.2945789616872572,2.042562171287671,42.781506748233696,45.71190992358475,1.3538730760179476,2.4459694974010233,5.440928240749173,6.974211107037291,8.528091340535534,3.8399963378906534,-0.1833722311111785,-2.042491149902304,-7.245909633449543,3.160927333644935,-4.644200391675923,0.5592180918713154,5.515643177099577,72.96563510237108,29.426418194989736,2.601709241773623,9,1.194992065429659,1.194992065429659,3.464992523193331,8.99999237060544,10.049987792968722,0,0.10258470934673092,1.9156540123173742,133.44000244140622,1.1291528561617248,131.89999389648438,1.1858925139260441,137.25999450683594,0.10258470934673092
10212,2020-09-15,136.97000122070312,138.10000610351562,136.14999389648438,137.08999633789062,2034300.0,0.002928856081370501,-1.2159106672215287,-0.062497019788602746,42.78150674823364,45.36030804516491,0.694575000730822,1.9332322039707037,4.701273873183538,6.657725517011727,8.213242706779205,1.95001220703125,-0.6139664255538833,-1.5079971313476506,-6.736414483668966,3.720420220973665,-4.1222058075083226,1.1062115448130214,4.467310177293939,78.48279229525862,36.57183417826631,2.614208676160658,9,0.7949981689453125,0.7949981689453125,3.0649986267089844,8.599998474121094,9.8800048828125,1,0.09286705926363448,-1.2945789616872572,136.57000732421878,1.9156540123173742,133.44000244140622,1.1291528561617248,131.89999389648438,0.09286705926363448
10213,2020-09-16,137.71000671386722,140.13999938964844,137.16000366210938,137.6199951171875,1512900.0,0.005402682971227479,-4.901013732984847,-0.7501271617499825,46.56047387332446,43.89919136544739,-0.19442432616622796,1.0717574522060431,3.7434510822692175,5.953527995680389,8.031914080964125,3.1699981689453125,-1.1017176389151473,-0.6559921264648096,-5.847479217430163,4.535494964500543,-3.2517356719475004,1.939751419017881,3.1178659270078413,72.57344798664974,29.60699615830356,2.5957435454826796,9,0.05499267578122158,0.05499267578122158,0.7124938964843466,7.859992980957003,11.139999389648409,2,0.07842558468106708,-1.2159106672215287,136.97000122070312,-1.2945789616872572,136.57000732421878,1.9156540123173742,133.44000244140622,0.07842558468106708
10214,2020-09-17,137.8699951171875,137.97000122070312,134.19999694824222,134.77000427246094,1575300.0,0.0011617776161518822,1.2848489612473182,34.439905068644826,44.04852042324358,43.18694943927738,-1.2036916586900475,0.8755368677851436,3.32755162962124,5.782899556165518,7.4258320454315445,3.770004272460909,-1.3127841394367579,-0.4445037841796875,-5.634121569994079,4.745114001634704,-3.0393126770868832,2.1503051087275082,2.3850050919928663,74.0866929689337,32.87043913904596,2.5948088929071966,9,-1.3649978637695312,-0.1049957275390625,-0.19249725341796875,7.700004577636719,11.330001831054688,3,0.0690505883050847,-4.901013732984847,137.71000671386722,-1.2159106672215287,136.97000122070312,-1.2945789616872572,136.57000732421878,0.0690505883050847
10215,2020-09-18,135.08999633789062,137.8800048828125,133.8699951171875,137.77000427246094,3148600.0,-0.020163914395832983,1.7655152455868037,-0.8645212417737657,39.160591552247745,42.3040154287804,1.0520308866150003,3.516044777228501,5.890463406928802,8.523370781947733,6.597520488802709,4.010009765625,-1.44065016278671,-3.0215026855468636,-8.38812107606168,2.3451157049679523,-5.704811880804272,-0.33819349028945567,5.0500030517578125,19.457741457395883,-17.239070226277846,2.6833091952574106,9,0.6200027465820312,2.6750030517578125,2.2350006103515625,10.480003356933594,10.680007934570312,4,0.09867497366506206,1.2848489612473182,137.8699951171875,-4.901013732984847,137.71000671386722,-1.2159106672215287,136.97000122070312,0.09867497366506206
10216,2020-09-21,131.02999877929688,132.78999328613278,129.11000061035156,132.21000671386722,2033400.0,-0.030054020790990177,2.1453183178679778,0.4403001645439279,36.84725565755754,41.8734754610445,4.398859926328129,7.400205315197724,9.635297888383434,12.474643747635724,6.054361390207349,5.9799957275390625,-2.2787874733325566,-6.729000091552734,-12.960741302868456,-0.4972588802370126,-9.84487069721061,-3.6131294858948593,8.578400573730477,17.407056948629197,-20.971459302042554,3.1158706056578667,9,3.595001220703125,5.650001525878906,6.954998016357422,14.540000915527344,15.0,0,0.10699843091715078,1.7655152455868037,135.08999633789062,1.2848489612473182,137.8699951171875,-4.901013732984847,137.71000671386722,0.10699843091715078
10217,2020-09-22,132.91000366210938,133.30000305175778,130.44999694824222,131.41000366210938,1314000.0,0.014347896667381788,1.5000066924549387,-1.271177893008129,41.20776498784931,41.30697133795972,2.29280136613923,5.1751529379934595,7.509959934865549,10.482170441185815,6.018458097552509,2.850006103515568,-2.6995025363549416,-4.461495208740246,-10.894275465949562,1.9712850484690705,-7.677885337344918,-1.2451050801355734,5.858523791503927,34.451527400804025,-5.618554317070711,3.216390128604661,9,1.714996337890625,3.7699966430664062,5.504993438720703,12.659996032714844,22.169998168945312,1,0.1031524420835348,2.1453183178679778,131.02999877929688,1.7655152455868037,135.08999633789062,1.2848489612473182,137.8699951171875,0.1031524420835348
10218,2020-09-23,128.72000122070312,132.91999816894528,128.3699951171875,132.30999755859378,1616600.0,-0.03152510966787936,-1.1212093188689178,-2.393330891927102,28.63354687742121,40.40775901323066,5.748530506935367,8.846855638945044,11.400882874660056,14.634312088221975,6.822693973853989,4.550003051757784,-3.145101092705147,-8.034497833251947,-15.291984091822485,-0.7770115746814099,-11.663240962537202,-4.405754703966693,9.27584408544925,3.645894593623738,-28.86465803026136,3.628743129285268,9,5.534996032714844,7.589996337890625,9.87249755859375,16.849998474121094,29.470001220703125,2,0.14084838961216928,1.5000066924549387,132.91000366210938,2.1453183178679778,131.02999877929688,1.7655152455868037,135.08999633789062,0.14084838961216928
10219,2020-09-24,130.80000305175778,131.33999633789062,127.30999755859376,128.25,1940000.0,0.016159119106037734,1.220391349124606,-0.7103079813323904,36.522308209760446,39.838163897541286,3.9069427167396498,6.40118134989504,8.939222325233374,12.463333616880874,7.424499606943524,4.029998779296861,-3.1987911583027255,-5.5139961242676065,-13.103588553805139,2.075596305269926,-9.308792339036387,-1.7191999094988262,6.233257235498115,33.0180044924612,-0.31007097532233985,3.794796214768768,9,2.9249954223633097,4.979995727539091,7.804992675781278,14.769996643066435,27.160003662109403,3,0.13799696200783296,-1.1212093188689178,128.72000122070312,1.5000066924549387,132.91000366210938,2.1453183178679778,131.02999877929688,0.13799696200783296
10220,2020-09-25,134.53999328613278,134.94000244140622,129.22999572753906,129.22999572753906,2310000.0,0.028593196843390567,-1.1506626512948317,2.08234949167351,44.144399145292596,39.989596386103386,0.37928061539966507,2.267898259977727,4.931179611714441,8.631794825705555,7.880897170544373,5.710006713867159,-3.4387752490312096,-1.4505058288574446,-8.743050931926774,5.842039274211885,-5.096778380392124,2.1957667226772344,1.3264754736836721,94.75741940644745,56.923980083997634,3.6462725515346692,9,-0.8149948120116903,1.240005493164091,4.560001373291044,11.030006408691435,26.920013427734403,4,0.10896390957097246,1.220391349124606,130.80000305175778,-1.1212093188689178,128.72000122070312,1.5000066924549387,132.91000366210938,0.10896390957097246
10221,2020-09-28,137.30999755859378,138.03999328613278,136.08000183105472,136.72000122070312,2593200.0,0.020588705297241106,-1.0962530191265778,0.11111047253417301,52.07602090008129,41.02232018075313,-2.5420399573776535,-0.8637906562331352,1.8740056094796103,5.805538780445687,7.894110137433563,3.5,-2.8537948336427235,1.5209983825683935,-5.360290939372504,8.402287704509291,-1.9196462784020412,4.961643043538828,-10.000000000000014,93.19668202974734,49.88700792856248,3.440644660970444,9,-3.5849990844726847,-1.5299987792969034,1.7899971008300497,7.985000610351534,29.169998168945284,0,0.06161245986663899,-1.1506626512948317,134.53999328613278,1.220391349124606,130.80000305175778,-1.1212093188689178,128.72000122070312,0.06161245986663899
10222,2020-09-29,137.53999328613278,138.50999450683594,136.5,137.55000305175778,1954200.0,0.001675010790389564,1.0829037664842371,-0.016965809755339793,50.423470659368,41.451542045869076,-2.99794549726235,-1.2815694094454955,1.358427888186469,5.468802960335466,7.638398789501139,2.0099945068359375,-2.5009012631832093,1.8284942626952727,-4.930078470721298,8.587066996111844,-1.550792104013027,5.2077806294035724,-10.015395812988245,91.33927245528943,43.95027601713953,3.3792863667082864,9,-4.62999725341794,-1.759994506835909,1.6500015258789347,6.485008239746122,27.040008544921903,1,0.06172754040711492,-1.0962530191265778,137.30999755859378,-1.1506626512948317,134.53999328613278,1.220391349124606,130.80000305175778,0.06172754040711492
10223,2020-09-30,139.49000549316406,140.97000122070312,137.77000427246094,137.94999694824222,2856800.0,0.014177783206478445,-2.368428660916494,-153.8506097560947,62.79934106753852,43.53496656190185,-5.217598069434018,-3.3265253780282364,-0.849112105208178,3.4505681615432877,7.2702600446079515,3.430007934570341,-2.3514970149709598,3.7305061340331918,-3.125287270697271,10.586299538763654,0.3026094316679746,7.158402836398409,-11.525992138671867,89.16548074108991,34.88366158679049,3.427896702365231,9,-5.350006103515625,-3.7100067138671875,-0.22250747680664062,2.92999267578125,23.220001220703125,2,0.11176425352320063,1.0829037664842371,137.53999328613278,-1.0962530191265778,137.30999755859378,-1.1506626512948317,134.53999328613278,0.11176425352320063
10224,2020-10-01,137.69999694824222,141.6699981689453,136.69000244140622,141.6199951171875,2023100.0,-0.012832521861285362,1.4776071814921095,-2.5454392327051787,57.12373445224291,45.53087132856798,-3.8601787310778946,-2.0163635473190027,0.6385613712315319,5.183447020092075,7.4663189298589945,4.979995727539091,-2.274476681404252,2.1794975280762117,-3.98862221065329,8.347617266805713,-0.9045623412885391,5.263557397440962,-8.955624321777378,68.08681317063859,9.158674522034104,3.0840598693647556,10,-3.2099990844726847,-1.919998168945341,2.082504272460909,4.720001220703097,28.529998779296847,3,0.1488017861094484,-2.368428660916494,139.49000549316406,1.0829037664842371,137.53999328613278,-1.0962530191265778,137.30999755859378,0.1488017861094484
10225,2020-10-02,138.66999816894528,139.32000732421878,135.11000061035156,135.17999267578122,2226500.0,0.007044308222226459,-1.3195695579983284,-0.8903079396343403,53.78513054953073,47.41285742767611,-4.770635608613873,-3.186768766190937,-0.6058482646838286,4.20736209721926,7.197529153173352,4.210006713867216,-2.3748247774009883,3.1729988098144304,-2.940396276918051,9.286393896546912,0.11630126644820393,6.229696353180657,-8.891575499081995,54.268275663152366,-2.7650701828248714,3.0566975433662376,10,-4.180000305175753,-2.889999389648409,1.020004272460966,3.7500000000000284,31.220001220703153,4,0.13910729645658737,1.4776071814921095,137.69999694824222,-2.368428660916494,139.49000549316406,1.0829037664842371,137.53999328613278,0.13910729645658737
10226,2020-10-05,140.9600067138672,141.8699951171875,138.92999267578122,139.28999328613278,1957600.0,0.016514087943752198,-1.4602380101128414,0.4785131229751613,56.733045529661936,49.13788859898862,-6.150760641441082,-5.57102213677058,-3.0996661585658103,2.038689391063656,7.195562080803848,3.199996948242216,-2.3666568378352224,5.3415069580078125,-1.1127811230462612,11.795795039061886,2.1143629174807756,8.56865099853485,-10.230258004077342,86.53862214828575,30.887574557214023,3.227144040527043,10,-6.3700103759765625,-5.1800079345703125,-1.2700042724609375,1.459991455078125,30.110000610351562,0,0.14543132110948798,-1.3195695579983284,138.66999816894528,1.4776071814921095,137.69999694824222,-2.368428660916494,139.49000549316406,0.14543132110948798
10227,2020-10-06,142.25999450683594,145.5800018310547,140.00999450683594,141.22000122070312,2206000.0,0.009222387422324507,-2.2196511653546778,0.622745463516244,57.53558699075877,52.349226389359465,-6.688323143810379,-6.713522917269017,-4.601908708620243,0.8629208607955547,7.824728200995058,5.57000732421875,-1.9137234333475135,6.322994995117199,-0.7834381629716631,13.42942815320606,2.769778416072768,9.87621157416163,-10.416221156306335,68.29028713335917,14.169270702518283,3.553216579044426,10,-5.814994812011719,-5.814994812011719,-2.8124923706054688,0.160003662109375,29.610000610351562,1,0.17025166705977401,-1.4602380101128414,140.9600067138672,-1.3195695579983284,138.66999816894528,1.4776071814921095,137.69999694824222,0.17025166705977401
10228,2020-10-07,143.72999572753906,144.4199981689453,142.0,143.3699951171875,2422200.0,0.010333201725468033,1.781598309261354,0.3461566676937072,59.301583764656314,54.88025700657011,-6.487473420600622,-8.088665020968904,-6.291234229248914,-0.4714554446435386,8.696796429717851,2.4199981689453125,-0.9486394446173279,7.469496154785162,-0.43478704873933793,15.373779358309662,3.517354553022926,11.421637756547398,-10.237874959346442,82.33041176864938,29.465291336657486,3.9521416017622477,10,-6.3249969482421875,-7.284996032714844,-4.332492828369141,-1.30999755859375,25.699996948242188,2,0.14506370780835343,-2.2196511653546778,142.25999450683594,-1.4602380101128414,140.9600067138672,-1.3195695579983284,138.66999816894528,0.14506370780835343
10229,2020-10-08,147.00999450683594,147.32000732421875,144.91000366210938,145.2100067138672,1975800.0,0.022820558524990098,-1.0083414925676792,4.9999576145466875,68.6249882578906,57.600322463525444,-8.075498651123212,-10.728684334415163,-9.44973807931305,-3.620128270468342,8.757842395782008,3.5900115966796875,-0.11134424770676787,9.993994903564442,1.02749506154953,18.960494745579354,5.510744982556986,14.477244824571898,-12.067328011099875,97.46099388274109,38.70241895875695,4.483249921007458,10,-5.794990539550781,-9.694992065429688,-7.612491607666016,-4.589996337890625,24.620010375976562,3,0.10679554311731643,1.781598309261354,143.72999572753906,-2.2196511653546778,142.25999450683594,-1.4602380101128414,140.9600067138672,0.10679554311731643
10230,2020-10-09,149.85000610351562,150.0800018310547,146.8699951171875,148.0,2693300.0,0.019318493318817298,1.7792295294210903,1.0277881387541963,80.57178266904626,60.766518215632665,-9.516120839761413,-12.939689226427106,-11.996382333113559,-6.258274741899015,8.986087947400726,3.2100067138671875,1.7351116014900754,12.013506317138678,1.5470121736230453,22.480000460654324,6.780259245380847,17.246753388896508,-13.17451189179198,97.93725974269461,32.545639207770705,5.233247071757821,10,-7.2550048828125,-11.155006408691406,-11.590003967285156,-8.600006103515625,27.199996948242188,4,0.10930923561463346,-1.0083414925676792,147.00999450683594,1.781598309261354,143.72999572753906,-2.2196511653546778,142.25999450683594,0.10930923561463346
10231,2020-10-12,150.5800018310547,152.13999938964844,150.0500030517578,151.5,2955200.0,0.004871509494866366,-1.1111119673861947,-0.4972946668646179,79.81772891901628,64.03254691114914,-9.125450915085452,-13.245372499577911,-12.419124400700298,-6.806935772931126,10.400094407270307,2.2899932861328125,3.2637235851925936,12.043002319335926,0.15466688391546768,23.93133775475637,6.098834601625697,17.987170037046155,-11.759786400238085,87.13934929404543,17.097310296109455,5.944167717710222,10,-6.9550018310546875,-10.855003356933594,-11.657501220703125,-9.330001831054688,25.569992065429688,0,0.12823746396456337,1.7792295294210903,149.85000610351562,-1.0083414925676792,147.00999450683594,1.781598309261354,143.72999572753906,0.12823746396456337
10232,2020-10-13,149.69000244140625,152.14999389648438,148.72000122070312,151.5500030517578,1972200.0,-0.005910475354137579,1.2418382459272261,2.0217438176902793,89.82147286336534,67.03500599957435,-7.074706982805083,-11.96712235889413,-11.275847192977835,-5.715624143458342,11.564681856633666,3.42999267578125,4.34903365568934,10.517002868652355,-2.3398899083098286,23.373895645614553,4.088556480171263,16.945449257133447,-8.47222589799992,75.76361641034892,-2.566500557319344,6.428446388481096,10,-6.060005187988281,-9.960006713867188,-10.767501831054688,-8.44000244140625,23.470001220703125,1,0.14282854254866728,-1.1111119673861947,150.5800018310547,1.7792295294210903,149.85000610351562,-1.0083414925676792,147.00999450683594,0.14282854254866728
10233,2020-10-14,148.50999450683594,150.9499969482422,148.0399932861328,149.99000549316406,2246300.0,-0.00788301099154709,-1.4049483600045398,0.795704570251934,84.82102890826863,70.11248316135499,-5.007221494649485,-10.47350287429245,-9.924553616441784,-4.363870781626559,12.182445510901294,2.910003662109375,4.953601495274313,8.7969955444336,-4.692810945532273,22.28680203439947,2.0520922994506634,15.541898789416535,-5.1057744928139925,49.723697521497215,-32.91962556841533,6.7449032449829325,10,-4.879997253417969,-8.779998779296875,-9.629993438720703,-7.2599945068359375,25.120010375976562,2,0.15729581492426958,1.2418382459272261,149.69000244140625,-1.1111119673861947,150.5800018310547,1.7792295294210903,149.85000610351562,0.15729581492426958
10234,2020-10-15,147.38999938964844,147.7899932861328,146.0,146.52000427246094,1706700.0,-0.007541547091875711,1.143726471985673,-0.587830175062375,78.16744911624905,72.82162966876813,-2.6464524648613974,-9.068680109595732,-8.579247015598867,-3.141566361701223,13.286568470388858,2.5099945068359375,5.6583828615773655,7.201000213623047,-6.681126304946929,21.08312673219301,0.25993695433805897,14.142063472908035,-2.236624599134018,22.60163852265002,-56.092372668739614,6.9410632592849835,10,-1.850006103515625,-7.660003662109375,-8.079998016357422,-6.1399993896484375,23.8800048828125,3,0.14953520169212187,-1.4049483600045398,148.50999450683594,1.2418382459272261,149.69000244140625,-1.1111119673861947,150.5800018310547,0.14953520169212187
10235,2020-10-16,148.4199981689453,149.63999938964844,147.5,148.2100067138672,1145600.0,0.006988254179809861,-1.625758256571557,0.24137084327206398,76.36447247880831,75.0028993297844,-2.4003962271601154,-9.537834398183492,-9.423736562650731,-4.1540388865118985,14.482891668140343,2.25,5.851826362250023,7.5644989013671875,-6.5646340571384485,21.693631859872823,0.4999324221143695,14.629065380620005,-2.4199981689453125,39.34960277486937,-35.96042206764548,7.064566479252818,10,-2.3400039672851562,-8.69000244140625,-10.654998779296875,-7.1699981689453125,23.639999389648438,4,0.15638058887083006,1.143726471985673,147.38999938964844,-1.4049483600045398,148.50999450683594,1.2418382459272261,149.69000244140625,0.15638058887083006
10236,2020-10-19,145.0500030517578,148.99000549316406,144.6999969482422,148.10000610351562,2198800.0,-0.022705802174660228,-1.2879952474151717,-14.52441505595117,65.51012587701726,75.88895920603532,1.8000740744397206,-5.337286804357262,-5.950956835776225,-0.7880117493437524,14.338473314092465,4.290008544921875,6.3632986330493395,3.4935035705566406,-9.958002057682904,16.945009198796186,-3.232249243563132,10.219256384676413,7.0999908447265625,4.698070428045051,-65.75121313027599,6.725752814119772,10,2.024993896484375,-5.32000732421875,-7.285003662109375,-3.8000030517578125,30.220001220703125,0,0.22061357688204608,-1.625758256571557,148.4199981689453,1.143726471985673,147.38999938964844,-1.4049483600045398,148.50999450683594,0.22061357688204608
10237,2020-10-20,146.6199951171875,147.5399932861328,145.77000427246094,146.42999267578125,1195600.0,0.010823798913464744,-1.3443885284666222,-0.06229582009655552,64.96011136417921,76.5176844948712,1.0209520630224063,-6.142422330787213,-7.403604240237456,-2.3798671715630064,14.33582620399375,2.489990234375,7.0474610054641005,4.377996063232416,-8.607487104620645,17.363479231085478,-2.1147455206941004,10.870737647158933,5.38099884033204,30.719970703125,-35.818460723488386,6.492741583926527,10,1.8050003051757812,-6.8899993896484375,-8.854995727539062,-5.3699951171875,27.460006713867188,1,0.20140499087927766,-1.2879952474151717,145.0500030517578,-1.625758256571557,148.4199981689453,1.143726471985673,147.38999938964844,0.20140499087927766
10238,2020-10-21,146.85000610351562,148.07000732421875,145.85000610351562,146.9199981689453,1174600.0,0.0015687559268044993,-1.1449369374682108,-0.36837455830388693,70.54334845051716,76.73083562738526,1.4304881591461083,-5.21174579622226,-7.508922026448317,-2.6156168143510854,13.925372190106206,2.220001220703125,7.516829795088398,3.7015068054199105,-7.75010877309694,15.153122383936761,-2.024300983838515,9.427314594678336,5.004967913818376,43.52243102660094,-21.877464057343474,5.725807789258423,10,1.5749893188476562,-7.1200103759765625,-9.085006713867188,-5.600006103515625,28.399993896484375,2,0.1791623865514016,-1.3443885284666222,146.6199951171875,-1.2879952474151717,145.0500030517578,-1.625758256571557,148.4199981689453,0.1791623865514016
10239,2020-10-22,148.85000610351562,149.5,146.08999633789062,147.05999755859375,1494500.0,0.01361933889597644,1.2071247271685777,-25.574449531284063,71.84550772795355,75.76124952281941,-0.3140876453722683,-6.103057113893527,-9.406129733416833,-4.6528950811756715,13.379813001471236,3.410003662109375,7.95962282410332,4.79900665283202,-5.322822927458617,14.920836233122657,-0.26190813731329854,9.859921442977338,2.8618683724365326,84.00824097755044,16.4897454529776,5.060914790145324,10,-0.42501068115234375,-9.120010375976562,-11.085006713867188,-7.600006103515625,25.029998779296875,3,0.1664763034142167,-1.1449369374682108,146.85000610351562,-1.3443885284666222,146.6199951171875,-1.2879952474151717,145.0500030517578,0.1664763034142167
10240,2020-10-23,149.1999969482422,150.39999389648438,148.3300018310547,150.07000732421875,1082900.0,0.002351298826841708,1.7059011259711376,-0.48603699599352146,69.28837988124425,74.59132185195585,-0.855995855976829,-5.584778985860908,-9.636825635642083,-5.093274672537177,13.923370611746375,2.0699920654296875,8.270285651326958,4.415997314453136,-4.896715709299997,13.72871033820627,-0.24035919742343026,9.072353826329703,2.3716399771557803,78.94741068918901,13.263330573323728,4.656356511876569,10,-0.7750015258789062,-9.470001220703125,-12.064998626708984,-8.784996032714844,25.470001220703125,4,0.1479223041262856,1.2071247271685777,148.85000610351562,-1.1449369374682108,146.85000610351562,-1.3443885284666222,146.6199951171875,0.1479223041262856
10241,2020-10-26,145.77000427246094,147.41000366210938,144.58999633789062,147.39999389648438,2823300.0,-0.02298922751969712,2.4181717297822165,1.873528947506884,57.47128826066621,70.99685689610041,2.0338242726037095,-1.5689264715980755,-6.115264245837864,-1.7472299400022564,14.89315134971535,4.6100006103515625,7.894229259409485,0.563004302978527,-8.063568789821318,9.189577395778372,-3.7502822434213954,4.876290849378449,5.66419985339391,20.30995577312981,-43.18371664156241,4.313286546399919,10,1.9999923706054688,-6.040008544921875,-9.03250503540039,-6.1800079345703125,25.80999755859375,0,0.18035255893245217,1.7059011259711376,149.1999969482422,1.2071247271685777,148.85000610351562,-1.1449369374682108,146.85000610351562,0.18035255893245217
10242,2020-10-27,146.02999877929688,147.19000244140625,145.57000732421875,146.1199951171875,2032000.0,0.0017835940125925376,-2.207977035806013,0.05521282869793958,55.161590558720015,67.70136374615056,1.3410904279023441,-1.222960624874645,-6.301347377632368,-2.2527390803039964,15.802795548414034,1.6199951171875,6.84977042319349,0.39849853515625,-7.438991687323551,8.23598875763605,-3.5202465760836503,4.31724364639615,5.130437035039392,24.784906136084295,-34.82545396911639,3.918745111239906,10,1.464996337890625,-6.3000030517578125,-10.377498626708984,-6.805000305175781,26.05999755859375,1,0.20023286816126107,2.4181717297822165,145.77000427246094,1.7059011259711376,149.1999969482422,1.2071247271685777,148.85000610351562,0.20023286816126107
10243,2020-10-28,155.0800018310547,159.35000610351562,153.8800048828125,155.1999969482422,4716600.0,0.06197358849146872,-3.341289736603088,1.3333333333333333,64.38504605381976,66.16998562810285,-7.463853470447589,-9.533924385676812,-15.180102116432522,-11.514410268604422,16.933436073064883,13.32000732421875,5.992874937707313,8.66900177001952,0.31904397798828654,17.018959562050753,4.494022874003917,12.843980666035122,-10.490005493164062,71.07045089898605,15.576755706608772,4.174978896015614,10,-3.1100006103515625,-11.75,-19.427501678466797,-15.855003356933594,19.709991455078125,2,0.12251740892225893,-2.207977035806013,146.02999877929688,2.4181717297822165,145.77000427246094,1.7059011259711376,149.1999969482422,0.12251740892225893
10244,2020-10-29,158.19000244140625,159.4600067138672,153.49000549316406,154.6699981689453,2225100.0,0.020054169290890433,-1.030616243372925,-29.334562563580874,64.72458186465572,64.87666444875256,-9.92442477950118,-11.626241308361728,-18.045335250236718,-14.76489721225471,18.369340217403188,5.970001220703125,5.0431081353963805,10.754502105712902,1.8924026461094456,19.61660156531636,6.32345237591116,15.185551835514644,-13.304805908203122,91.45929128258908,39.626939238744555,4.43104972980173,10,-6.165000915527344,-14.805000305175781,-22.90750503540039,-19.335006713867188,16.3800048828125,3,0.10784497942537663,-3.341289736603088,155.0800018310547,-2.207977035806013,146.02999877929688,2.4181717297822165,145.77000427246094,0.10784497942537663
10245,2020-10-30,157.9600067138672,159.4199981689453,155.7899932861328,156.8800048828125,2894400.0,-0.001453920753457516,-1.2269797658776778,0.30681832959811345,63.26385879849276,64.62707921780539,-9.162389707208519,-10.410753452845881,-17.576257521739564,-14.651805535376837,20.281442942627635,3.6300048828125,4.362693048371341,9.560005950927746,0.5176981733355888,18.602313728519903,5.038852062131667,14.081159839723824,-12.491817773437504,89.91258269447246,40.78878341244575,4.521153888796076,10,-5.935005187988281,-13.615005493164062,-23.207508087158203,-19.635009765625,16.569992065429688,4,0.10078499298739074,-1.030616243372925,158.19000244140625,-3.341289736603088,155.0800018310547,-2.207977035806013,146.02999877929688,0.10078499298739074
10246,2020-11-02,161.4600067138672,162.0800018310547,158.5,159.44000244140625,2742500.0,0.022157507288157907,1.196323842600177,1.8703711552861724,69.33948900318364,65.11367673325033,-11.275583913657243,-12.960701055492962,-20.757081542264018,-18.041172993878376,21.827604372147434,4.1199951171875,4.165031924087629,12.03500595092774,1.9555995228594156,22.114412378996064,6.995302736893592,17.074709164961888,-15.432145062500013,96.2447285071428,48.40496873363388,5.039703214034157,11,-8.125007629394531,-12.865005493164062,-26.707508087158203,-23.135009765625,12.379989624023438,0,0.08181587331708928,-1.2269797658776778,157.9600067138672,-1.030616243372925,158.19000244140625,-3.341289736603088,155.0800018310547,0.08181587331708928
10247,2020-11-03,166.47999572753906,167.3699951171875,163.07000732421875,163.60000610351562,2136200.0,0.031091222624362258,-1.1827420210602957,1.4257344220934711,76.21830023918972,65.74422693199173,-14.731328480088195,-16.941766329636437,-25.476155043718876,-22.984403073864883,22.913631639637476,5.9099884033203125,4.159870720740059,15.843994903564464,3.7672344730050327,27.920755334123896,9.805614688284749,21.88237511884418,-19.489005665390636,93.58789585758745,44.08678907498894,6.0383802152797195,11,-10.5,-15.239997863769531,-31.727497100830078,-28.154998779296875,5.5200042724609375,1,0.030634347876019152,1.196323842600177,161.4600067138672,-1.2269797658776778,157.9600067138672,-1.030616243372925,158.19000244140625,0.030634347876019152
10248,2020-11-04,164.5800018310547,168.6699981689453,163.85000610351562,167.8800048828125,2478700.0,-0.01141274594692987,-1.0252090873246118,-1.1458385211636988,74.52214464391906,66.04163103376568,-11.233132860615996,-14.12378596216928,-23.30401447577276,-21.02239012580955,24.10726147060689,4.8199920654296875,4.655829363215929,12.901500701904297,-0.21967380288174354,26.022675206690337,6.340913449511277,19.462087954297317,-15.958691364503125,73.05666461607743,19.320458183783856,6.560587252393016,11,-7.950004577636719,-12.69000244140625,-30.235004425048828,-26.2550048828125,8.949996948242188,2,0.045631270040603855,-1.1827420210602957,166.47999572753906,1.196323842600177,161.4600067138672,-1.2269797658776778,157.9600067138672,0.045631270040603855
10249,2020-11-05,162.7100067138672,166.8699951171875,161.94000244140625,165.64999389648438,2740200.0,-0.011362225643350654,-1.2008916863362182,0.8909043829675081,69.90809001719326,66.11048771553779,-8.035343442177009,-11.612664951946783,-21.131246231731524,-19.172312843244498,24.62697040831187,4.92999267578125,5.10108115897421,10.246504974365223,-3.5593628783915676,24.052372827122014,3.343571047986842,17.149438900743604,-12.083827477076255,53.72679195928464,-1.7536597614560563,6.90293392637839,11,-6.080009460449219,-10.82000732421875,-27.75000762939453,-24.385009765625,10.439987182617188,3,0.0742424317731658,-1.0252090873246118,164.5800018310547,-1.1827420210602957,166.47999572753906,1.196323842600177,161.4600067138672,0.0742424317731658
10250,2020-11-06,166.22999572753906,166.5800018310547,163.55999755859375,164.8000030517578,1902300.0,0.021633512804543953,1.8356782623646055,-0.486394187102634,79.3840503930287,68.54523906357807,-9.929809021628785,-14.590657110843864,-24.346449905458996,-22.674389375884545,24.705160193180774,3.8699951171875,5.579145486661986,12.947494506835938,-2.0937136846006013,27.988702698272476,5.426890411117654,20.46809860255422,-13.799434597532695,76.00783794773001,13.521144891559175,7.520604095718272,11,-9.109992980957031,-14.339996337890625,-31.09499740600586,-27.904998779296875,9.520004272460938,4,0.0501715202492663,-1.2008916863362182,162.7100067138672,-1.0252090873246118,164.5800018310547,-1.1827420210602957,166.47999572753906,0.0501715202492663
10251,2020-11-09,169.88999938964844,174.7899932861328,169.64999389648438,173.47000122070312,2298000.0,0.022017708934483515,-1.532011410230873,-2.5035106065132955,80.5140692748966,71.36218114315324,-10.961278909012833,-17.633930371912555,-27.66349322482867,-26.311781518058154,24.77282284820678,8.55999755859375,6.029589352450245,15.641998291015625,-1.0565167738887453,32.340513355919995,7.29274075856344,23.99125582346781,-15.83549455574817,61.86772461012876,-4.445685364827611,8.349257532452182,11,-5.75,-13.030006408691406,-34.755001068115234,-31.75,5.6999969482421875,0,0.02731178648724608,1.8356782623646055,166.22999572753906,-1.2008916863362182,162.7100067138672,-1.0252090873246118,164.5800018310547,0.02731178648724608
10252,2020-11-10,171.07000732421875,173.38999938964844,168.17999267578125,169.1199951171875,1669800.0,0.0069457174572349345,-1.720617998119552,-0.5446958686210409,80.98775390997147,73.20692646050344,-9.181345976148009,-18.055806536008674,-28.407222599567945,-27.41849643970943,25.099783785789377,5.2100067138671875,6.708977434094038,15.753005981445312,-2.3916828849443164,33.89769484783494,6.680661548250498,24.825350414640127,-14.52724387605059,71.05067227778854,1.7777551800167402,9.072344433194816,11,-6.9300079345703125,-13.670013427734375,-35.885009765625,-32.93000793457031,6.269989013671875,1,0.01619213710806755,-1.532011410230873,169.88999938964844,1.8356782623646055,166.22999572753906,-1.2008916863362182,162.7100067138672,0.01619213710806755
10253,2020-11-11,171.8699951171875,173.3300018310547,170.55999755859375,172.0,1821400.0,0.0046763766804112095,-1.0145485617897727,-0.0666687533256127,80.38545820745216,74.94702383192526,-8.212882176298194,-17.935555232321178,-28.73458762874091,-28.163426556516868,25.64537706356034,2.7700042724609375,8.10456592002518,15.384993743896473,-3.887146039419349,34.657133527212295,5.748923852238562,25.021063635554384,-13.137564088463591,77.27626265085135,9.459658387253029,9.636069891657913,11,-6.5800018310546875,-13.474998474121094,-35.42499542236328,-34.214996337890625,7.3700103759765625,2,0.0007564140717166712,-1.720617998119552,171.07000732421875,-1.532011410230873,169.88999938964844,1.8356782623646055,166.22999572753906,0.0007564140717166712
10254,2020-11-12,169.42999267578125,171.85000610351562,168.47000122070312,170.85000610351562,1346300.0,-0.014196791241790407,-1.023957238795742,10.922769953051644,75.30650272516856,76.28509537933368,-4.482162790213721,-14.503302429036836,-25.967910697486957,-25.682634800096935,26.606016868026998,3.399993896484375,9.681604843383127,11.842991638183605,-7.75716244132812,31.44314571769533,2.0429145984277284,21.643068677939482,-8.770654176168279,52.270679879179696,-13.55392800765732,9.800077039755864,11,-2.7849960327148438,-9.739997863769531,-32.5049934387207,-31.87499237060547,8.060012817382812,3,0.024198821228549106,-1.0145485617897727,171.8699951171875,-1.720617998119552,171.07000732421875,-1.532011410230873,169.88999938964844,0.024198821228549106
10255,2020-11-13,171.6300048828125,171.92999267578125,169.6300048828125,171.0,1095200.0,0.012984786059934361,2.7398769352917824,-0.4436612151039092,83.37637753592848,77.84474966074977,-5.072603088417395,-15.67920460034344,-27.701274221884148,-27.73795709583851,27.276357981256343,2.5,10.426062513240169,12.882503509521484,-7.175441416106793,32.94044843514976,2.85353104670736,22.91147597233561,-9.274987808817144,52.193825846678045,-18.587177866336354,10.028972462814133,11,-3.2650070190429688,-11.940010070800781,-32.3650016784668,-34.07500457763672,4.709991455078125,4,0.008856196296852081,-1.023957238795742,169.42999267578125,-1.0145485617897727,171.8699951171875,-1.720617998119552,171.07000732421875,0.008856196296852081
10256,2020-11-16,177.0500030517578,177.19000244140625,172.4499969482422,174.0,2322400.0,0.031579549115820615,1.8468485806584645,4.841237163340438,85.33031818587855,78.85719609927077,-8.994461503584546,-19.582950998361696,-32.5623564194359,-33.02195367590605,28.95939794075354,5.55999755859375,11.158819439380522,16.702501678466803,-3.8538936227766385,37.258896979710244,6.424304027845096,26.98069932908851,-13.20278883230597,98.44617937948787,20.944502512117097,10.27819765062172,11,-7.4850006103515625,-16.160003662109375,-36.40500259399414,-38.355003356933594,-1.8600006103515625,0,-0.007342575709404442,2.7398769352917824,171.6300048828125,-1.023957238795742,169.42999267578125,-1.0145485617897727,171.8699951171875,-0.007342575709404442
10257,2020-11-17,176.14999389648438,176.5800018310547,174.25,175.0,1249000.0,-0.005083361421972632,1.31839851815863,0.3770468019110989,79.46853294896819,79.40679479983176,-7.351612273862571,-17.241159396198128,-31.017257749194073,-31.94620547830192,30.73339147099362,2.8000030517578125,12.059608670370721,14.325992584228516,-6.320704067567618,34.97268923602465,4.002644258330463,24.64934091012657,-10.434789325958917,88.07329817279526,9.355016829815966,10.323348325898067,11,-6.584991455078125,-15.259994506835938,-34.47499465942383,-36.42499542236328,0.410003662109375,1,-0.003179094964504192,1.8468485806584645,177.0500030517578,2.7398769352917824,171.6300048828125,-1.023957238795742,169.42999267578125,-0.003179094964504192
10258,2020-11-18,173.16000366210938,176.17999267578125,172.8800048828125,176.14999389648438,1326000.0,-0.01697411489058631,1.1639350823477617,-2.60000530743306,71.00759471119628,79.52896198805433,-3.3710603127204593,-12.837196503633663,-27.447787393740413,-28.822584236830323,32.35279051064369,3.29998779296875,12.451784055281024,10.020502471923834,-9.950700536863707,29.991705480711374,0.034900967530063554,20.006103976317604,-5.838327389660606,53.784424138281004,-22.358788898923613,9.985601504393772,11,-2.785003662109375,-12.270004272460938,-31.48000717163086,-33.43000793457031,3.4499969482421875,2,0.02413948133159982,1.31839851815863,176.14999389648438,1.8468485806584645,177.0500030517578,2.7398769352917824,171.6300048828125,0.02413948133159982
10259,2020-11-19,173.6300048828125,174.35000610351562,171.36000061035156,171.85000610351562,1110600.0,0.0027142597064171436,-1.1666629809818665,-0.5953192618600474,71.8427752549691,78.69104252826993,-2.379378707890396,-11.96922447306406,-27.148104136563177,-29.194942223473134,33.609692271796845,2.9900054931640625,12.141260320189303,9.25150375366212,-10.050479191127067,28.55348669845131,-0.39948771873247324,18.902495226056715,-4.926762946709687,52.91006999668989,-20.603622389301783,9.650991472394589,11,-0.94500732421875,-12.740005493164062,-31.950008392333984,-33.90000915527344,1.239990234375,3,0.03231008726940887,1.1639350823477617,173.16000366210938,1.31839851815863,176.14999389648438,1.8468485806584645,177.0500030517578,0.03231008726940887
10260,2020-11-20,171.27000427246094,173.77999877929688,171.25,173.5,1477300.0,-0.013592124310221498,-1.2290696189343067,-1.2528074476657465,64.12324082275367,76.8698393669207,0.8613066207226439,-8.29637735690443,-24.079619908988377,-26.75354316629253,34.738887677774024,2.529998779296875,11.989868401295666,5.788002777099621,-12.348570663816503,23.924576218015744,-3.2802839433584268,14.856289497557668,-1.378615865615643,0.3367721252350469,-67.39751060951818,9.06828672045806,11,1.4149932861328125,-10.3800048828125,-28.635009765625,-31.540008544921875,2.5399932861328125,4,0.0363169327117443,-1.1666629809818665,173.6300048828125,1.1639350823477617,173.16000366210938,1.31839851815863,176.14999389648438,0.0363169327117443
10261,2020-11-23,172.05999755859375,173.5399932861328,170.25,172.13999938964844,1260100.0,0.004612560672772936,1.2847257911551686,0.03587532929624688,59.14754856174585,74.44314988378454,0.45985724651370674,-7.394946509150856,-24.23824723992354,-27.47955076579379,36.89187616336442,3.2899932861328125,12.228464815951924,5.263496398925781,-10.515181200172151,21.042173998023713,-2.625842400623185,13.152835198474747,5.1300048828125,28.593950000361584,-34.38827083677171,7.8893387995489626,11,0.7700042724609375,-11.169998168945312,-29.15500259399414,-32.33000183105469,4.1399993896484375,0,0.02487503684776793,-1.2290696189343067,171.27000427246094,-1.1666629809818665,173.6300048828125,1.1639350823477617,173.16000366210938,0.02487503684776793
10262,2020-11-24,175.27000427246094,175.5800018310547,172.25,173.5399932861328,1599300.0,0.01865632197730349,1.8340367508603337,-21.62464238031661,66.80289729937161,72.93397644955337,-2.337544575256686,-8.750700016193548,-26.77946501351039,-30.609289962496973,39.26661172303133,3.5200042724609375,11.906011812240735,7.01150283813476,-5.806210276013104,19.829215952282624,0.602646281060828,13.420359395208692,1.7811981201171818,84.65447677470486,21.99870472505023,6.408856557073938,11,-2.44000244140625,-14.3800048828125,-31.867507934570312,-35.540008544921875,-6.30999755859375,1,-0.00045644907345543384,1.2847257911551686,172.05999755859375,-1.2290696189343067,171.27000427246094,-1.1666629809818665,173.6300048828125,-0.00045644907345543384
10263,2020-11-25,174.0800018310547,176.6999969482422,173.4199981689453,176.6999969482422,910500.0,-0.00678953849716557,1.503820528351116,-1.5144384272081004,68.26211585894274,72.1512667977505,-0.8952278613660383,-6.392002715988383,-24.944568823692833,-29.285567521867108,39.70267541128585,3.279998779296875,11.164739858859548,4.871500396728521,-6.576895676539834,16.319896469996877,-0.8526976399056423,10.595698433362685,2.8351765136718825,59.37990144473595,-4.223347040399332,5.724198036634172,11,-0.6699981689453125,-13.19000244140625,-30.002506256103516,-34.350006103515625,-5.589996337890625,2,0.014246298836473548,1.8340367508603337,175.27000427246094,1.2847257911551686,172.05999755859375,-1.2290696189343067,171.27000427246094,0.014246298836473548
10264,2020-11-27,175.25,175.42999267578125,174.2100067138672,174.66000366210938,588300.0,0.006721037204955982,1.5684410035658067,-0.2251898616223268,65.67060436545366,70.18395866769774,-1.2883190182735405,-6.554425695000788,-25.447939144726718,-30.331248618521442,40.2649016460918,1.3499908447265625,10.292513067440211,5.188498687744129,-5.305636306990323,15.682633682478581,-0.05856880962309674,10.435566185111355,1.53187477783203,77.51941652255582,14.845584847466661,5.24706749736722,11,-1.529998779296875,-14.360000610351562,-31.172504425048828,-35.52000427246094,-7.350006103515625,4,0.0077603458507935485,1.503820528351116,174.0800018310547,1.8340367508603337,175.27000427246094,1.2847257911551686,172.05999755859375,0.0077603458507935485
10265,2020-11-30,173.8800048828125,175.10000610351562,171.3300018310547,174.13999938964844,2846400.0,-0.00781737584700426,2.458706927325032,-0.4406713908860498,57.53115263451665,67.0951624953242,0.48545340033984985,-4.1430055445019605,-23.32386983915447,-28.805798484197226,40.54578383464171,3.9199981689453125,9.380688775293152,3.0225036621093864,-5.904865373734481,11.949872697953253,-1.4411808558125472,7.48618818003132,2.8199920654296875,56.27917209793072,-6.2282577519373845,4.463684517921934,11,-0.40500640869140625,-12.990005493164062,-29.802509307861328,-34.15000915527344,-5.029998779296875,0,0.005693525457640902,1.5684410035658067,175.25,1.503820528351116,174.0800018310547,1.8340367508603337,175.27000427246094,0.005693525457640902
10266,2020-12-01,174.6699981689453,176.41000366210938,173.63999938964844,175.16000366210938,2270500.0,0.004543324499359347,-1.1725497705200547,1.8846763307705852,56.8965366044447,64.58716290148826,-0.7572835625783796,-4.102957228005607,-23.204175888704242,-29.45715750387876,40.54968466672501,2.7700042724609375,8.835672557817134,3.1519973754882926,-4.742866328509933,11.046861079486519,-0.7954344765108203,7.099429227487406,1.9009988403320222,62.19738128253507,0.7387808677305401,3.9474318519991063,12,-1.1949996948242188,-13.779998779296875,-30.59250259399414,-34.94000244140625,-3.6199951171875,1,-0.0049235737068007435,2.458706927325032,173.8800048828125,1.5684410035658067,175.25,1.503820528351116,174.0800018310547,-0.0049235737068007435
10267,2020-12-02,171.5800018310547,175.05999755859375,171.00999450683594,174.67999267578125,2365000.0,-0.017690481309228012,1.0984468452656255,6.326441005200386,49.48926859392863,62.1962377773474,1.806231453167726,-0.6443257229428809,-19.282250010534995,-26.218103114721544,39.65282130945549,4.0500030517578125,7.690873627701222,-0.19299926757813068,-7.723764130794649,7.337765595638388,-3.95838169918639,3.5723831640301285,4.864575238037105,10.017699115044248,-47.397754973057744,3.7653824316082534,12,1.8949966430664062,-10.199996948242188,-27.830005645751953,-31.850006103515625,-3.07000732421875,2,0.02692618643130995,-1.1725497705200547,174.6699981689453,2.458706927325032,173.8800048828125,1.5684410035658067,175.25,0.02692618643130995
10268,2020-12-03,172.08999633789062,173.3300018310547,170.8800048828125,171.25,1423100.0,0.002972342355713975,-2.101288316303865,-0.2709673608615827,55.02646356977352,60.32775870121456,1.261114302662918,-0.5932591920431207,-18.802159243317817,-26.574560710336925,38.55455063467137,2.4499969482421875,5.76427919404199,-0.05850448608399006,-6.785124641739145,6.668115669571165,-3.4218145639115676,3.3048055917435875,4.32000732421875,21.88050130513722,-34.6909368522206,3.3633100778275766,12,1.3850021362304688,-6.749992370605469,-28.477500915527344,-32.36000061035156,-3.029998779296875,3,-0.01818809745267147,1.0984468452656255,171.5800018310547,-1.1725497705200547,174.6699981689453,2.458706927325032,173.8800048828125,-0.01818809745267147
10269,2020-12-04,174.7899932861328,175.6300048828125,171.7100067138672,172.36000061035156,1022600.0,0.015689447415298208,-1.1018866998298207,2.892861035422343,55.86051779184299,59.409678364446705,-1.4047597543154495,-2.468408121863206,-20.527338238428428,-29.1535793294629,38.08750516295376,3.9199981689453125,4.50135488243086,2.0374931335449276,-3.1030832522110927,7.178069519300948,-0.5327950593330684,4.6077813264229235,1.4968103027343886,70.70505002566127,13.018902791947433,2.570288192878003,12,-1.3149948120117188,-9.449989318847656,-27.139991760253906,-31.459991455078125,-10.129989624023438,4,-0.03604318344846902,-2.101288316303865,172.08999633789062,1.0984468452656255,171.5800018310547,-1.1725497705200547,174.6699981689453,-0.03604318344846902
10270,2020-12-07,174.57000732421875,174.72999572753906,172.85000610351562,174.0,1115300.0,-0.0012585729753644692,3.2247711140829134,0.2345716223344134,44.301470974944266,57.76011418813541,-0.7458778604117811,-1.6775839096976313,-19.435561455092625,-28.774025335867293,37.59521997359766,1.9399871826171875,3.789781623825519,1.4005065917968693,-2.7747015698469966,5.575714753440735,-0.6870974890250636,3.4881106726188023,1.5960601928711071,66.72700281997936,13.610273437965589,2.0876040808219343,12,-0.7800064086914062,-8.080009460449219,-26.865005493164062,-31.18500518798828,-12.660003662109375,0,-0.0382082439588064,-1.1018866998298207,174.7899932861328,-2.101288316303865,172.08999633789062,1.0984468452656255,171.5800018310547,-0.0382082439588064
10271,2020-12-08,174.52999877929688,174.9499969482422,173.33999633789062,174.42999267578125,1022400.0,-0.00022918338341804123,2.425524316602818,0.1754470500053539,46.12440680440973,55.462504133139646,-0.35610147656080926,-1.3408825815842818,-18.595551732512803,-28.595735006415907,36.20760404981102,1.6100006103515625,2.9712112804987783,1.1284980773925781,-2.7870060933711613,5.044002248156318,-0.8292540079892774,3.0862501627744336,1.5177473874511804,76.8419767680921,26.984293951911468,1.9577520853818684,12,-0.7399978637695312,-6.68499755859375,-26.34499740600586,-31.144996643066406,-13.410003662109375,1,-0.03254450647744478,3.2247711140829134,174.57000732421875,-1.1018866998298207,174.7899932861328,-2.101288316303865,172.08999633789062,-0.03254450647744478
10272,2020-12-09,173.83999633789062,175.1699981689453,172.77000427246094,175.1199951171875,1535400.0,-0.003953489063383331,2.4782397169394073,-12.799206591394569,51.82793969981164,53.63648455990286,0.12261677751277489,-0.45610396843673584,-17.104486294955507,-27.767664028535705,35.07794258701048,2.399993896484375,2.662198701569139,0.29999618530274574,-3.461186339391702,4.061178709997193,-1.580595077044478,2.1805874476499696,2.0917949055224767,62.3156095805921,12.419490601018595,1.8805912623472307,12,-0.1949920654296875,-4.274993896484375,-22.874996185302734,-29.144996643066406,-11.860000610351562,2,-0.016049202398221052,2.425524316602818,174.52999877929688,3.2247711140829134,174.57000732421875,-1.1018866998298207,174.7899932861328,-0.016049202398221052
10273,2020-12-10,172.0,172.85000610351562,171.2100067138672,172.72000122070312,1811900.0,-0.010584424624090816,2.346900009342011,0.5625014901175405,45.918860104893824,51.441846308729545,1.8288608562988315,1.4694719836157333,-14.53115603512964,-25.793308588192332,33.710800561859,2.6299896240234375,2.5150968030491185,-1.5465003967285043,-5.295961691720322,2.2029608982633135,-3.421231044224413,0.32823025076740464,3.8181554185448476,17.87315867421091,-30.334629132301327,1.8747306474959147,12,1.6450042724609375,-2.43499755859375,-18.390003204345703,-24.660003662109375,-9.649993896484375,3,-0.02029072961141898,2.4782397169394073,173.83999633789062,2.425524316602818,174.52999877929688,3.2247711140829134,174.57000732421875,-0.02029072961141898
10274,2020-12-11,173.52999877929688,173.67999267578125,171.0800018310547,171.42999267578125,1200900.0,0.008895341740098095,1.1666645473850183,-2.916670198787776,55.903861500354374,51.26103618271152,0.032656060548930554,0.27656412761990623,-15.2372162618924,-27.187948088485996,32.913403245769736,2.5999908447265625,1.8307296435936564,-0.2215019226074162,-3.433054064054687,2.990050218839855,-1.8272779933310517,1.3842741481162193,2.176793530877063,59.902179509181394,5.406087651145988,1.6057760707236421,12,0.1150054931640625,-3.964996337890625,-19.270000457763672,-25.540000915527344,-12.5,4,-0.025759241930199406,2.346900009342011,172.0,2.4782397169394073,173.83999633789062,2.425524316602818,174.52999877929688,-0.025759241930199406
10275,2020-12-14,173.14999389648438,175.80999755859375,172.2899932861328,173.3300018310547,3068800.0,-0.0021898512388962565,-2.7052498012351527,-0.08571781494775696,52.9097636799708,50.81806141332553,0.3332654258922503,0.8182326516218836,-14.05197151122394,-26.662082903235955,32.222306712742835,3.5200042724609375,1.1501604410137816,-0.677506256103527,-3.746446295761416,2.391433783554362,-2.2119762759324715,0.8569637637254175,-2.899993896484375,43.76308531057954,-13.43073722581952,1.5344700198289414,12,0.19500732421875,-2.774993896484375,-18.889995574951172,-25.159996032714844,-11.169998168945312,0,-0.04903257599564592,1.1666645473850183,173.52999877929688,2.346900009342011,172.0,2.4782397169394073,173.83999633789062,-0.04903257599564592
10276,2020-12-15,175.75,175.7899932861328,172.8699951171875,174.25999450683594,1227100.0,0.015015917962261094,2.719761689554966,-8.27744341781809,51.324492994170164,51.02197523557459,-2.343919785228792,-1.9859824121602117,-15.873748261879683,-29.075039447591962,30.890493031722922,2.9199981689453125,0.5597608884066005,1.9875000000000114,-0.8395999433019483,4.814599943301971,0.5739500283490315,3.401049971650991,-5.388800048828131,98.73155152668677,43.1519459896258,1.4135499716509727,12,-2.404998779296875,-3.06500244140625,-21.244998931884766,-27.76000213623047,-12.07000732421875,1,-0.07874820106907898,-2.7052498012351527,173.14999389648438,1.1666645473850183,173.52999877929688,2.346900009342011,172.0,-0.07874820106907898
10277,2020-12-16,175.58999633789062,176.5500030517578,174.27999877929688,175.91000366210938,1119900.0,-0.0009104049053164642,1.837494516393599,-0.21476922446722443,54.41777700000625,50.954343394489335,-1.7380546534046175,-1.9711450888363515,-14.963238003941967,-28.731648285311877,29.5438689006855,2.2700042724609375,0.3620991445065158,1.8554962158203239,-0.8817049217501847,4.592697353390832,0.4868956470350838,3.224096784605564,-5.119820434570329,82.44960695376616,26.220883537331268,1.368600568785249,12,-1.774993896484375,-2.904998779296875,-15.09000015258789,-24.540000915527344,-11.05999755859375,2,-0.08240789066854515,2.719761689554966,175.75,-2.7052498012351527,173.14999389648438,1.1666645473850183,173.52999877929688,-0.08240789066854515
10278,2020-12-17,177.33999633789062,179.02999877929688,175.9199981689453,176.58999633789062,1165100.0,0.009966399205524556,-1.9760823538001022,-2.343696357047492,55.91397385191966,50.96028295672008,-2.9782170491930344,-3.5752384441889546,-15.974312218380163,-30.301072165756437,28.697539719786885,3.44000244140625,0.16609602951476177,3.3964965820312614,0.23807516879617197,6.554917995266351,1.8172858754137167,4.975707288648806,-6.626627348632837,78.74209949502026,24.16525082411455,1.579210706617547,12,-2.2849960327148438,-3.589996337890625,-16.56999969482422,-26.290000915527344,-11.669998168945312,3,-0.08661329044512744,1.837494516393599,175.58999633789062,2.719761689554966,175.75,-2.7052498012351527,173.14999389648438,-0.08661329044512744
10279,2020-12-18,179.24000549316406,179.4600067138672,177.47000122070312,178.47000122070312,3298900.0,0.010713934783517676,2.2892470270747425,1.02667236328125,64.72527887118478,53.229594945191245,-4.671910590825519,-5.30542277431033,-17.20382260857184,-31.855456588662776,28.266911637332047,2.1200103759765625,0.5064759085053652,5.016005706787098,1.0752520703555035,8.956759343218692,3.045628888571315,6.986382525002881,-8.02763871650393,96.93164841432323,40.811603958615535,1.9703768182157928,12,-3.970001220703125,-5.275001525878906,-17.397510528564453,-28.19001007080078,-12.490005493164062,4,-0.09423119210009512,-1.9760823538001022,177.33999633789062,1.837494516393599,175.58999633789062,2.719761689554966,175.75,-0.09423119210009512
10280,2020-12-21,177.49000549316406,177.83999633789062,174.41000366210938,176.0,1457200.0,-0.009763445360230882,2.1324317356799956,1.9350613320650774,57.35909912636282,54.477894092074926,-2.7537346330379933,-3.2312090502292676,-14.881390834105616,-29.698958199500623,27.457639227112157,4.8300018310546875,0.6196671222465966,2.955005645751953,-0.9859158155772434,6.89592710708115,0.9845449150873549,4.925466376416551,-5.617827521527374,70.10625562941816,14.145441504475201,1.9704607306646016,12,-2.220001220703125,-2.9449996948242188,-14.322509765625,-26.44001007080078,-12.370010375976562,0,-0.09273765397737355,2.2892470270747425,179.24000549316406,-1.9760823538001022,177.33999633789062,1.837494516393599,175.58999633789062,-0.09273765397737355
10281,2020-12-22,176.33999633789062,177.0399932861328,175.4600067138672,176.6999969482422,946600.0,-0.0064792896483274465,2.0384553310738442,-0.24161025714549048,63.82110903466542,55.81046846261424,-1.475099282477828,-1.8383665709833963,-13.18404435274499,-28.145330461461356,26.89863042350212,2.029998779296875,0.4853521325299539,1.5909965515136832,-2.2475352635969443,5.429528366624311,-0.32826935604163054,3.510262459068997,-3.86079206687549,39.76823172114753,-21.095111724247516,1.9192659075553196,12,-1.0699920654296875,-1.4849929809570312,-12.3125,-25.290000915527344,-9.989990234375,1,-0.08143359934541405,2.1324317356799956,177.49000549316406,2.2892470270747425,179.24000549316406,-1.9760823538001022,177.33999633789062,-0.08143359934541405
10282,2020-12-23,175.19000244140625,178.25999450683594,174.99000549316406,177.5,934700.0,-0.006521458094400967,-1.4132836341933086,6.41664900606112,58.678620798069836,57.228219650744904,-0.12680311751412887,-0.7322145384658256,-11.460099519639414,-26.61905665429572,26.105135435481852,3.269989013671875,0.6935356204794232,0.4450027465820199,-3.391409187470117,4.281414680634157,-1.4732032204440486,2.3632087136080884,-2.152333974962943,15.445511048263066,-48.26903863985276,1.9182059670260616,12,0.0800018310546875,-0.33499908447265625,-9.962501525878906,-22.94000244140625,-6.80999755859375,2,-0.0657001518649708,2.0384553310738442,176.33999633789062,2.1324317356799956,177.49000549316406,2.2892470270747425,179.24000549316406,-0.0657001518649708
10283,2020-12-24,176.55999755859375,176.57000732421875,174.92999267578125,176.1199951171875,371600.0,0.007820053074351074,6.130157887753748,-0.190477448674928,55.35391037292154,57.16711396991903,-0.8738319576343372,-2.0099389170751465,-12.190349609577368,-27.637390417654558,25.10063803460516,1.6400146484375,0.8976518467154619,1.6909980773925781,-2.214605040746733,5.596601195531889,-0.26180348167707734,3.6437996364622336,-3.00854203235653,42.57411083615092,-19.419425359220043,1.9528015590696575,12,-0.68499755859375,-1.7049942016601562,-11.332496643066406,-24.30999755859375,-9.729995727539062,3,-0.0681354720528049,-1.4132836341933086,175.19000244140625,2.0384553310738442,176.33999633789062,2.1324317356799956,177.49000549316406,-0.0681354720528049
10284,2020-12-28,176.61000061035156,178.16000366210938,176.47000122070312,177.5500030517578,770500.0,0.0002832071389287094,-1.7704930334942592,-2.1363573311138855,56.234686444606325,57.53654983265631,-0.4928159358206017,-2.058363388310653,-11.55073012343496,-27.300415912283285,24.169391325307792,1.69000244140625,1.028863184384079,1.6730010986328239,-2.3071784293562985,5.653180626621946,-0.3170886653617515,3.6630908626273992,-2.585860989103935,57.142913761875135,-4.076230345568291,1.990089763994566,12,-0.44499969482421875,-1.7549972534179688,-10.977500915527344,-24.360000610351562,-6.0500030517578125,0,-0.0619444108691376,6.130157887753748,176.55999755859375,-1.4132836341933086,175.19000244140625,2.0384553310738442,176.33999633789062,-0.0619444108691376
10285,2020-12-29,174.8699951171875,177.80999755859375,174.57000732421875,177.4600067138672,797100.0,-0.009852247818077808,-1.0313500016741686,2.7553243295889875,50.94129515318753,57.49397229476935,1.6950861220916522,-0.2533783459193444,-9.160307604780257,-25.207564746721857,23.831527923766497,3.239990234375,1.4273670624180284,-0.11650390624998863,-4.065839253835094,3.8328314413351166,-2.0911715800425554,1.8581637675425782,-0.41098612853031113,8.129778726114123,-49.001749290539834,1.9746676737925593,12,2.0000076293945312,-0.01499176025390625,-8.082496643066406,-22.6199951171875,-7.589996337890625,1,-0.0464344675697278,-1.7704930334942592,176.61000061035156,6.130157887753748,176.55999755859375,-1.4132836341933086,175.19000244140625,-0.0464344675697278
10286,2020-12-30,173.80999755859375,176.25,173.32000732421875,175.60000610351562,787500.0,-0.006061632002010375,-1.1155265680258244,0.6911198958400839,49.91861437453946,56.99406533638415,2.7389883985249526,0.7788169959512743,-7.340158458159067,-23.820774918980476,23.100727325169956,2.92999267578125,1.4711215293271493,-1.1335014343261776,-5.115934937121864,2.8489320684695087,-3.1247181857240207,0.8577153170716656,5.6500091552734375,9.918856390947251,-44.633701825009126,1.991216751397839,12,2.5800094604492188,1.0450057983398438,-7.022499084472656,-21.55999755859375,-5.8899993896484375,2,-0.04999713804424122,-1.0313500016741686,174.8699951171875,-1.7704930334942592,176.61000061035156,6.130157887753748,176.55999755859375,-0.04999713804424122
10287,2020-12-31,176.1999969482422,176.4499969482422,173.3300018310547,174.13999938964844,1142800.0,0.01375064394004566,1.4374985098824595,-1.150831131190862,61.06425484875892,57.5663187804774,0.4968682322083282,-1.3147239555475494,-8.977174859340153,-25.869640619787702,23.11046771979945,3.1199951171875,1.6949555045109435,1.025498199462902,-2.6603893985494835,4.7113857974752875,-0.8174455995432766,2.8684419984690805,3.1372097778320267,59.50396287445538,0.29883099306850625,1.842943799006191,12,0.19001007080078125,-1.0299911499023438,-9.339996337890625,-23.949996948242188,-8.819992065429688,3,-0.05590233266360356,-1.1155265680258244,173.80999755859375,-1.0313500016741686,174.8699951171875,-1.7704930334942592,176.61000061035156,-0.05590233266360356
10288,2021-01-04,168.9600067138672,176.57000732421875,167.72999572753906,175.97000122070312,2266700.0,-0.04108961611674555,1.1534724403448744,-3.402913987733697,40.74526369133883,54.90187264938341,7.177991635832882,5.985639049563872,-1.0602211535444894,-18.326036056284323,22.915215023706732,8.840011596679688,1.5935653628968396,-6.057992553710932,-10.486329759919784,-1.62965534750208,-8.272161156815372,-3.8438239506064917,10.256856024169906,11.793001443951423,-45.36905468633623,2.2141686031044303,1,4.0349884033203125,4.6349945068359375,-2.100006103515625,-16.710006713867188,-2.0200042724609375,0,-0.0034327758523170493,1.4374985098824595,176.1999969482422,-1.1155265680258244,173.80999755859375,-1.0313500016741686,174.8699951171875,-0.0034327758523170493
10289,2021-01-05,168.49000549316406,170.17999267578125,167.3699951171875,168.67999267578125,1491600.0,-0.002781730599117904,-1.3127476405468028,0.027102329742472363,40.597284577486334,53.039448810619355,6.66347913247489,6.281517820891111,0.03076376142803383,-17.57570249987765,22.313551395217356,2.80999755859375,1.409286977403724,-6.212994384765636,-11.518930150007208,-0.9070586195240651,-8.865962267386408,-3.560026502144865,10.2673825644531,10.728066226636813,-46.140715641734296,2.6529678826207834,1,4.324989318847656,4.924995422363281,-1.3400039672851562,-16.240005493164062,-1.69000244140625,1,-0.009852238162439408,1.1534724403448744,168.9600067138672,1.4374985098824595,176.1999969482422,-1.1155265680258244,173.80999755859375,-0.009852238162439408
10290,2021-01-06,167.89999389648438,169.44000244140625,166.02999877929688,166.1300048828125,1646100.0,-0.0035017602079883137,-2.461930506715412,-9.316360131716328,32.762408058670886,49.588482035508854,6.425834522268076,6.6891644690726935,1.2364234273946408,-16.700833862368256,21.800425226348775,3.410003662109375,1.0095285328220598,-6.469505310058594,-12.587043214289082,-0.3519674058281055,-9.528274262173852,-3.4107363579433354,10.174150584707007,17.7418747737966,-32.43400191532743,3.058768952115251,1,4.245002746582031,4.845008850097656,-0.5949935913085938,-15.649993896484375,-0.8699951171875,2,0.015842785936903248,-1.3127476405468028,168.49000549316406,1.1534724403448744,168.9600067138672,1.4374985098824595,176.1999969482422,0.015842785936903248
10291,2021-01-07,168.85000610351562,169.9499969482422,167.44000244140625,168.05999755859375,1596700.0,0.005658202749054153,-1.472902478990965,0.44633528164278696,35.6961328471597,47.0348722631855,4.807160129809603,5.577778783861504,1.036367677278605,-17.352782879286593,21.16010272904632,2.5099945068359375,0.2267685730831488,-5.235493469238293,-11.83040715061307,1.3594202121364845,-8.532950309925695,-1.9380366285508899,8.260606721524198,26.755266015200867,-18.539359719880707,3.2974568406873934,1,3.2449951171875,3.8949966430664062,-1.6675071716308594,-16.600006103515625,-2.69000244140625,3,-0.00929823670397878,-2.461930506715412,167.89999389648438,-1.3127476405468028,168.49000549316406,1.1534724403448744,168.9600067138672,-0.00929823670397878
10292,2021-01-08,171.0500030517578,172.3800048828125,168.30999755859375,168.97000122070312,2638700.0,0.013029297416154328,-1.3941155087221697,2.6328852319697145,36.90131876219002,44.984584306437554,2.188265681339942,3.3287101659307723,-0.38102786216219897,-19.250074721489142,20.41420783080652,4.07000732421875,-0.27832533904728507,-2.8959968566894645,-9.629354115364833,3.8373604019859044,-6.262675486027149,0.47068177264822,5.174160649622564,47.62808541440463,6.293174041466521,3.3666786293376907,1,1.0449981689453125,1.6949996948242188,-3.867504119873047,-18.800003051757812,-3.9199981689453125,4,-0.018298771277223458,-1.472902478990965,168.85000610351562,-2.461930506715412,167.89999389648438,-1.3127476405468028,168.49000549316406,-0.018298771277223458
10293,2021-01-11,168.50999450683594,171.5800018310547,168.1199951171875,170.92999267578125,1235900.0,-0.014849508913211129,-1.16250625849367,-1.1634596339361039,28.23529338939153,41.87354063363591,3.873651915955037,5.896148875678364,2.6364492317455017,-16.42368834020965,20.1527555938415,3.4600067138671875,-0.9329072479811771,-5.261505126953125,-12.377243162974679,1.854232909068429,-8.819374144963888,-1.7036361089423622,6.8986360007777705,39.05501328834999,4.556385476778139,3.557869018010772,1,3.410003662109375,4.235008239746094,-1.0824928283691406,-16.259994506835938,4.0900115966796875,0,-0.00670577212544865,-1.3941155087221697,171.0500030517578,-1.472902478990965,168.85000610351562,-2.461930506715412,167.89999389648438,-0.00670577212544865
10294,2021-01-12,169.05999755859375,169.5399932861328,167.02000427246094,168.64999389648438,1641300.0,0.0032639194687973383,2.6788291900561347,-0.16942312906297094,32.02559048841731,39.77179567088366,2.3915515788189907,5.263981188765143,2.479890225347958,-16.66444239545271,19.802796964218246,2.519989013671875,-1.4368658426544698,-4.488002014160145,-11.909891270496757,2.9338872421764677,-8.198946642328451,-0.7770573859918386,5.598342410754611,47.716470345112626,16.989891760418587,3.710944628168302,1,2.2400054931640625,3.6850051879882812,0.347503662109375,-16.80999755859375,0.2299957275390625,1,-0.01253989795222099,-1.16250625849367,168.50999450683594,-1.3941155087221697,171.0500030517578,-1.472902478990965,168.85000610351562,-0.01253989795222099
10295,2021-01-13,164.66000366210938,165.69000244140625,161.0,162.0,3146400.0,-0.026026227138441826,-1.0128750024558117,6.487755861555638,28.127364539733406,37.350545689238544,5.800987262125545,9.48143205810436,7.2377264017185325,-11.98163748260103,19.48319463697591,8.05999755859375,-2.127628575801765,-8.46349639892577,-16.885087156441386,-0.041905641410153294,-12.674291777683578,-4.252701020167962,9.308069012034878,32.16170555108609,2.4723062541501513,4.210795378757802,1,4.125,5.569999694824219,4.74749755859375,-12.410003662109375,6.160003662109375,2,0.012996473594400149,2.6788291900561347,169.05999755859375,-1.16250625849367,168.50999450683594,-1.3941155087221697,171.0500030517578,0.012996473594400149
10296,2021-01-14,161.91000366210938,165.0,161.5,164.67999267578125,2591100.0,-0.016701080643986455,1.0527837192027851,-1.0413478196023542,26.537119811071506,33.51419735171772,7.471124503324916,11.743507022247115,10.208158650121192,-8.944861706341669,19.14632060283416,3.5,-2.99007584325102,-10.521496582031261,-20.213076012718716,-0.8299171513438068,-15.367286297374989,-5.675706866687534,10.761261744620441,7.996513810673103,-22.524102146508987,4.845789715343724,1,6.875,8.319999694824219,8.229995727539062,-9.660003662109375,10.160003662109375,3,0.031622475457862675,-1.0128750024558117,164.66000366210938,2.6788291900561347,169.05999755859375,-1.16250625849367,168.50999450683594,0.031622475457862675
10297,2021-01-15,161.1199951171875,161.7100067138672,159.30999755859375,161.58999633789062,2885000.0,-0.004879306571881403,5.7603799535803315,0.16967620390670618,22.150099633393154,31.44806801194598,6.59009946145332,12.009615665694298,11.05213030083678,-7.910955114929095,18.782348742390955,2.600006103515625,-3.7251862709044303,-10.588005065917969,-21.384270358165367,0.2082602263294291,-15.986137712041682,-5.189872419794256,10.384143748869349,14.751401209013004,-13.656101923057847,5.398132646123699,1,4.725006103515625,8.265007019042969,9.697505950927734,-7.909996032714844,15.5,4,0.03128108675311303,1.0527837192027851,161.91000366210938,-1.0128750024558117,164.66000366210938,2.6788291900561347,169.05999755859375,0.03128108675311303
10298,2021-01-19,161.97999572753906,162.22000122070312,160.13999938964844,161.1300048828125,1703500.0,0.005337640494130325,2.127817996168099,-1.8084864619180572,24.360340239091556,29.643963085457678,5.180662567023404,10.477044181673023,10.3184505341751,-8.525967478088944,17.83444253366811,2.0800018310546875,-4.4182186363544815,-8.960004425048822,-20.243668390457856,2.323659540360211,-14.601836407753353,-3.3181724423442915,8.060846181622225,26.099699746283374,1.2722144455736455,5.64183198270452,1,3.8650054931640625,7.405006408691406,9.625007629394531,-5.829994201660156,13.550003051757812,1,0.03179410600760901,5.7603799535803315,161.1199951171875,1.0527837192027851,161.91000366210938,-1.0128750024558117,164.66000366210938,0.03179410600760901
10299,2021-01-20,162.35000610351562,162.8300018310547,160.6199951171875,162.0399932861328,1441900.0,0.002284296738709335,2.480313825377564,0.36472489004577685,26.95144834715387,28.998300895289116,4.300325509558093,9.251107749423284,10.141949771980052,-8.62319852859622,16.67767924678558,2.2100067138671875,-5.6421717388238335,-7.745494079589832,-18.941446350418204,3.450458191238539,-13.343470215004032,-2.1475179441756325,6.40313448357756,47.64900028699895,19.853884798082493,5.597976135414192,1,3.4949951171875,7.034996032714844,9.254997253417969,-6.200004577636719,11.669998168945312,2,0.06313519935111378,2.127817996168099,161.97999572753906,5.7603799535803315,161.1199951171875,1.0527837192027851,161.91000366210938,0.06313519935111378
10300,2021-01-21,161.02999877929688,162.35000610351562,160.10000610351562,162.1999969482422,1867200.0,-0.0081306268838518,2.061190172204403,-3.7740315991534183,26.695882025598223,27.998273026226734,5.077270693356894,9.775964373035492,11.530640730494781,-7.057672258270884,16.607492333538243,2.25,-5.892333479752779,-8.242501068115246,-19.56892490389444,3.0839227676639496,-13.905712986004858,-2.579289150225634,6.58996464437638,30.228479485116655,0.16502662499868137,5.663211917889602,1,4.81500244140625,8.355003356933594,10.575004577636719,-4.879997253417969,16.470001220703125,3,0.05129475606689193,2.480313825377564,162.35000610351562,2.127817996168099,161.97999572753906,5.7603799535803315,161.1199951171875,0.05129475606689193
10301,2021-01-22,161.97999572753906,162.44000244140625,159.80999755859375,161.14999389648438,1895000.0,0.005899502921466349,2.005693658502559,-0.70940438462642,22.632835827908394,26.41288603352877,3.408746017822608,8.110838711644362,10.543791662558192,-7.759402705979852,16.55646216716634,2.6300048828125,-6.115404358715637,-6.574504089355457,-17.83494293403905,4.685934755328134,-12.204723511697267,-0.9442846670136475,4.642771792324652,75.85212864183937,47.46738364075586,5.630219422341798,1,3.4650039672851562,7.405006408691406,9.8800048828125,-5.829994201660156,12.960006713867188,4,0.05457471187707141,2.061190172204403,161.02999877929688,2.480313825377564,162.35000610351562,2.127817996168099,161.97999572753906,0.05457471187707141
10302,2021-01-25,163.67999267578125,164.07000732421875,160.8300018310547,161.36000061035156,1850400.0,0.010495104291160073,1.0903117201458927,2.7951649967827925,37.08414485662819,27.396091752110625,0.6184032852806638,5.8017885510617475,8.787895894120055,-9.162801219194648,16.010426576388436,3.2400054931640625,-6.08237237958042,-4.29900665283202,-15.305176718363953,6.707163412699913,-9.802091685597986,1.2040783799339465,2.0652424487300607,90.84474755000286,57.86779724725043,5.503085032765964,1,0.7450027465820312,5.705009460449219,9.335006713867188,-7.529991149902344,10.810012817382812,0,0.05125864506272615,2.005693658502559,161.97999572753906,2.061190172204403,161.02999877929688,2.480313825377564,162.35000610351562,0.05125864506272615
10303,2021-01-26,164.52999877929688,165.8300018310547,163.00999450683594,164.35000610351562,2864200.0,0.005193097150238302,1.0287831384818047,0.07758331524634478,40.48992167614659,28.336572995191656,-0.9560783209571753,4.220712986564337,7.864925659665204,-9.699313453462935,15.244272780819829,2.82000732421875,-6.193213264105907,-2.847500610351574,-13.172951876788858,7.47795065608571,-8.010226243570202,2.315225022867054,-5.220001220703125,78.40528024697929,40.8536555344225,5.162725633218639,1,-1.9599990844726562,4.855003356933594,8.720001220703125,-6.470001220703125,6.4799957275390625,1,0.07348201803677346,1.0903117201458927,163.67999267578125,2.005693658502559,161.97999572753906,2.061190172204403,161.02999877929688,0.07348201803677346
10304,2021-01-27,165.6699981689453,172.8699951171875,162.5800018310547,162.6999969482422,3536000.0,0.006928823911180215,-5.4112278366687265,16.500678195998642,44.78242522172328,30.18713529319053,-2.936302766435489,2.339015259006402,6.742365275453608,-10.579077470075049,14.120667934382015,10.289993286132812,-6.512048139344927,-1.1605010986328068,-10.542603682769226,8.221601485503612,-5.851552390701016,3.5305501934354027,-6.229600524902338,44.86984460801495,4.613623660662718,4.691051292068203,1,0.4199981689453125,3.7150039672851562,8.732501983642578,-6.150001525878906,12.589996337890625,2,0.059515909454508575,1.0287831384818047,164.52999877929688,1.0903117201458927,163.67999267578125,2.005693658502559,161.97999572753906,0.059515909454508575
10305,2021-01-28,166.75,172.57000732421875,166.61000061035156,169.85000610351562,2189100.0,0.0065189946459305315,-2.5266260970060315,-1.043772669824601,45.11627180761746,32.25148551502897,-4.122149305405969,0.6529709609170311,5.621787900038726,-11.336591590968169,13.651051727055563,6.9000091552734375,-6.3769934997139615,0.32550048828125,-8.260774396091108,8.911775372653608,-3.967636953904929,4.618637930467429,-6.77241845703125,53.139385442224565,10.713740889426461,4.293137442186172,1,-0.660003662109375,2.0349960327148438,7.867504119873047,-6.019996643066406,13.669998168945312,3,0.04359822652150491,-5.4112278366687265,165.6699981689453,1.0287831384818047,164.52999877929688,1.0903117201458927,163.67999267578125,0.04359822652150491
10306,2021-01-29,165.1199951171875,169.4499969482422,164.44000244140625,167.7100067138672,3212000.0,-0.009775141726012015,-1.5367080392634056,0.835485966863882,35.83373855684053,33.771889839856456,-2.22265865328734,1.6849504394729706,7.0167103861861335,-9.380563467476065,13.381324938319356,5.0099945068359375,-6.494401018583659,-0.8700042724609318,-8.731568279784142,6.991559734862278,-4.800786276122523,3.060777731200659,-4.626717031249996,35.631193341892114,-5.88289000856328,3.930782003661604,1,1.220001220703125,3.6650009155273438,9.78750991821289,-3.0949935913085938,17.94000244140622,4,0.07497580698222683,-2.5266260970060315,166.75,-5.4112278366687265,165.6699981689453,1.0287831384818047,164.52999877929688,0.07497580698222683
10307,2021-02-01,166.35000610351562,168.47000122070312,165.1699981689453,165.27999877929688,1720800.0,0.007449194662676462,-4.1162499112866975,-0.4131283912359564,44.495453870257016,36.00912468776372,-2.9421755084111396,-0.3381717068164676,5.590077372687858,-10.23193564403141,13.043720058273642,3.350006103515625,-6.064537454501874,0.8525062561035099,-5.381599170817964,7.086611683024984,-2.264546457357227,3.969558969564247,-5.361659336328131,36.63757757297606,-4.973268783403704,3.1170527134607395,2,-0.010009765625,2.4349899291992188,8.71249771118164,-4.325004577636719,15.720001220703125,0,0.051638088504458945,-1.5367080392634056,165.1199951171875,-2.5266260970060315,166.75,-5.4112278366687265,165.6699981689453,0.051638088504458945
10308,2021-02-02,168.3800048828125,169.1199951171875,165.52999877929688,167.2899932861328,1863300.0,0.012203178267595982,1.793780094640408,1.0186954537676116,48.38864574504705,38.39103550975186,-4.435278271261609,-2.5442981940333596,3.4793824783944274,-11.889522169490363,13.441082360197248,3.589996337890625,-5.246953127118957,2.9115051269531307,-3.259861626453926,9.082871880360187,-0.17417824975038343,5.997188503656645,-6.916392181625014,56.36546973819816,14.885541723541976,3.0856833767035243,2,-2.040008544921875,0.3549957275390625,6.682498931884766,-6.355003356933594,13.179992675781222,1,0.0362869725214936,-4.1162499112866975,166.35000610351562,-1.5367080392634056,165.1199951171875,-2.5266260970060315,166.75,0.0362869725214936
10309,2021-02-03,166.8300018310547,167.85000610351562,166.25,167.07000732421875,1811800.0,-0.00920538666593207,-1.2857080576778455,-0.22018618324350808,55.94518555059007,41.64095812363984,-2.4394970317490845,-1.1858332345400413,4.913862602920659,-9.886755326372509,13.766091496440309,2.1300048828125,-4.213731633852092,1.444502258300787,-4.599090373070055,7.488094889671629,-1.57729405738462,4.466298573986194,-4.910133833227206,29.397268809777632,-12.71353891930713,3.021796315685421,2,-0.4900054931640625,1.904998779296875,8.53499984741211,-4.805000305175781,15.940002441406222,2,0.0250554014859643,1.793780094640408,168.3800048828125,-4.1162499112866975,166.35000610351562,-1.5367080392634056,165.1199951171875,0.0250554014859643
10310,2021-02-04,170.55999755859375,170.66000366210938,166.3699951171875,168.07000732421875,1409100.0,0.022358063217648105,2.1895945363374403,-10.374721851357366,72.49083522447748,47.18073583436974,-5.224959800678761,-4.960666354464564,1.1853865053550976,-13.162290517397366,14.01381877411744,4.290008544921875,-3.1352283898048654,5.041497802734369,-1.342574041334018,11.425569646802757,1.8494618807001757,8.233533724768563,-8.202124475991866,98.39218514647943,49.8194806716685,3.1920359220341874,2,-3.7099990844726562,-2.0,4.950004577636719,-8.534996032714844,18.520004272460938,3,0.045145386130748255,-1.2857080576778455,166.8300018310547,1.793780094640408,168.3800048828125,-4.1162499112866975,166.35000610351562,0.045145386130748255
10311,2021-02-05,167.27999877929688,171.55999755859375,167.1699981689453,170.72999572753906,1536300.0,-0.019230762349009,-1.3923714332043058,-1.3855463770957936,64.18046653047116,50.19143824257451,-1.2450204269732694,-1.9018270436724265,4.403354632490391,-9.49226771481608,14.513604530639576,4.3899993896484375,-2.227801906716138,1.8399993896484261,-4.4087642158687,8.088762995165553,-1.2843824131101371,4.964381192406989,-4.501640815311561,33.020356993612324,-19.011336768331645,3.1243818027585646,2,0.44499969482421875,0.660003662109375,8.582504272460938,-5.254997253417969,21.0,4,0.07855092949268183,2.1895945363374403,170.55999755859375,-1.2857080576778455,166.8300018310547,1.793780094640408,168.3800048828125,0.07855092949268183
10312,2021-02-08,167.9199981689453,168.72999572753906,166.5,167.9600067138672,1755100.0,0.0038259169913841262,1.8228033917292796,0.011596689945554824,63.81393955824804,52.782995785030224,-1.36373657348733,-2.9390271405968065,3.603998558662795,-9.740948677067678,15.702343690756592,2.2299957275390625,-1.1204446342403571,2.6364990234374943,-3.161175241061841,8.43417328793683,-0.26233810881217323,5.535336155687162,-4.737974718831907,39.635155447363495,-15.029170322149561,2.8988371322496653,2,-0.19499969482421875,0.0200042724609375,7.702507019042969,-5.894996643066406,19.960006713867188,0,0.09016197924452074,-1.3923714332043058,167.27999877929688,2.1895945363374403,170.55999755859375,-1.2857080576778455,166.8300018310547,0.09016197924452074
10313,2021-02-09,167.3800048828125,168.4199981689453,166.42999267578125,167.8699951171875,1748700.0,-0.0032157771082722553,1.5031573290339917,12.247139588100687,61.605896775447384,54.65227040211068,-0.42125461245385054,-2.622486674995571,4.013438006648386,-8.820620033955606,16.89161337164165,1.9900054931640625,0.07123547503150007,2.1530052185058537,-3.5332311249399595,7.839241561951667,-0.6901129532170671,4.9961233902287745,-3.8104625660161275,21.280704375912368,-32.85531269522063,2.843118171722907,2,1.125,0.55999755859375,8.400001525878906,-5.355003356933594,18.67999267578122,1,0.08776438052855329,1.8228033917292796,167.9199981689453,-1.3923714332043058,167.27999877929688,2.1895945363374403,170.55999755859375,0.08776438052855329
10314,2021-02-10,166.94000244140625,168.66000366210938,166.24000549316406,168.39999389648438,1607800.0,-0.002628763463797923,1.4444290316117199,2.9796337817638268,64.21356717901142,56.774192110043344,0.24344383994701957,-2.47641971570377,4.277363697111468,-8.001534147268671,17.847019053222652,2.4199981689453125,0.6327609239007188,1.81900253295899,-3.64091619635974,7.27892126227772,-0.9109568317003607,4.548961897618341,-2.9984420125942393,13.157856997398545,-42.184613051649194,2.729959364659359,2,1.05999755859375,-0.850006103515625,6.3549957275390625,-4.915000915527344,16.989990234375,2,0.08757634421575444,1.5031573290339917,167.3800048828125,1.8228033917292796,167.9199981689453,-1.3923714332043058,167.27999877929688,0.08757634421575444
10315,2021-02-11,166.8000030517578,168.44000244140625,166.5800018310547,168.38999938964844,1189300.0,-0.000838620987187122,1.2011809743941637,1.0890449614347526,62.06207375841028,59.688451576884425,0.43726518443301643,-2.285031407503226,4.280195003996681,-7.435028217995523,17.405212382397558,1.8600006103515625,1.084069285537197,1.5720031738281364,-3.933562214564347,7.07756856222062,-1.1807795203681053,4.324785868024378,-2.5013052354107685,10.526285597918836,-40.477709480297605,2.752782694196241,2,1.5649948120117188,-0.7100067138671875,6.314994812011719,-4.775001525878906,17.589996337890625,3,0.09574341084243043,1.4444290316117199,166.94000244140625,1.5031573290339917,167.3800048828125,1.8228033917292796,167.9199981689453,0.09574341084243043
10316,2021-02-12,167.02999877929688,167.1999969482422,164.24000549316406,166.00999450683594,1828400.0,0.0013788712429920746,3.352926656868135,-0.6415135985873591,59.04917432765738,61.30553162770669,0.566242217558397,-2.225906106914465,3.8874079141923517,-7.168023428515653,16.636708164963796,2.959991455078125,1.3761874507162304,1.5459991455078068,-3.7832808951373806,6.875279186152994,-1.118640874814787,4.2106391658304005,5.839996337890625,62.138070251753575,15.505545105285378,2.664640020322587,2,0.8700027465820312,-0.94000244140625,5.415000915527344,-5.004997253417969,17.009994506835938,4,0.13201223261034278,1.2011809743941637,166.8000030517578,1.4444290316117199,166.94000244140625,1.5031573290339917,167.3800048828125,0.13201223261034278
10317,2021-02-16,166.16000366210938,167.74000549316406,165.02999877929688,165.85000610351562,2024400.0,-0.0052086159584845415,-1.7794766659363361,0.30391790207488745,54.398286535867626,61.97326949335343,1.5717359711305505,-1.0107899673608642,4.680760902739564,-5.831059443626771,15.441568695104602,2.7100067138671875,1.5733595247298808,0.42400360107421875,-4.497446421427895,5.345453623576333,-2.036721410176824,2.8847286123252616,6.537391662597656,43.43889059581799,0.7913086441730357,2.4607250112510566,2,1.7399978637695312,-0.07000732421875,6.259998321533203,-4.135002136230469,19.110000610351534,1,0.13312466676498813,3.352926656868135,167.02999877929688,1.2011809743941637,166.8000030517578,1.4444290316117199,166.94000244140625,0.13312466676498813
10318,2021-02-17,167.1300048828125,167.42999267578125,164.52000427246094,164.91000366210938,1270900.0,0.005837753968010562,1.0638385368757102,7.161350659578657,53.97605301016173,61.75447698886139,0.45346183440332766,-1.660307771178367,3.6273676949915625,-6.256808134547327,14.293350621763622,2.9099884033203125,2.1768025352131986,1.1365043640136605,-3.487409112090461,5.760417840117782,-1.1754523740384002,3.448461102065721,5.398242645263679,65.3846286623698,22.0672920413486,2.311956738052058,2,0.7699966430664062,-1.040008544921875,5.289997100830078,-5.105003356933594,19.8699951171875,2,0.12415484589107373,-1.7794766659363361,166.16000366210938,3.352926656868135,167.02999877929688,1.2011809743941637,166.8000030517578,0.12415484589107373
10319,2021-02-18,172.60000610351562,173.02000427246094,166.25999450683594,167.22000122070312,2226000.0,0.03272901969062092,1.173636154000893,2.4234242903292325,62.857156271462905,60.68406821630421,-4.595228035003345,-6.664736350199803,-1.9512252713709586,-11.178435374622325,13.829496341590291,6.760009765625,2.6255686548881556,6.094005584716797,0.9298482488495665,11.258162920584027,3.5119269167831817,8.676084252650412,-8.360000610351562,95.216421100927,50.94628673628659,2.582078667933608,2,-3.970001220703125,-6.435005187988281,-0.2675056457519531,-10.084999084472656,20.089996337890625,3,0.07798372525552266,1.0638385368757102,167.1300048828125,-1.7794766659363361,166.16000366210938,3.352926656868135,167.02999877929688,0.07798372525552266
10320,2021-02-19,169.2899932861328,173.39999389648438,169.0,172.8300018310547,2000800.0,-0.019177362110854523,-1.1359218986104116,-0.6579935561454859,58.53458210106523,60.056747724147996,-1.6587452967233673,-2.850313799414778,1.2165861257481083,-7.393445919002119,13.255583830239043,4.399993896484375,2.773229159091642,2.370993041992193,-2.2408480087094915,6.982834092693878,0.06507251664135083,4.6769135673430355,-4.874387817382825,55.13094089877046,9.36453099666464,2.3059205253508397,2,-0.46999359130859375,-2.93499755859375,2.7325096130371094,-2.8149871826171875,23.210006713867188,4,0.0864788231452287,1.173636154000893,172.60000610351562,1.0638385368757102,167.1300048828125,-1.7794766659363361,166.16000366210938,0.0864788231452287
10321,2021-02-22,170.82000732421875,171.55999755859375,167.1300048828125,168.67999267578125,1465200.0,0.00903782916158491,1.4475130669364358,-0.6045224527797654,59.03760459947702,59.526043839840106,-2.9433232162684817,-3.8831929362420397,-0.4394925287276692,-8.478993375397351,12.345658481233421,4.42999267578125,2.9107431832497355,3.4590065002441293,-0.8438669653120598,7.761879965800318,1.3075697674660205,5.610443233022238,-6.04502631835939,70.94606321063856,23.032472857793806,2.1514367327780977,2,-2.0000076293945312,-4.4650115966796875,-1.3125038146972656,-4.345001220703125,17.069992065429688,0,0.07944029670759623,-1.1359218986104116,169.2899932861328,1.173636154000893,172.60000610351562,1.0638385368757102,167.1300048828125,0.07944029670759623
10322,2021-02-23,172.07000732421875,174.60000610351562,170.16000366210938,170.8300018310547,1880400.0,0.007317643990188305,-2.441859914953011,0.5794378529462095,57.70355023101603,59.09244977934774,-3.9590761495609854,-4.714100281701292,-1.7813869709418384,-9.276418168151508,12.241291818849353,4.44000244140625,2.3940168395649835,4.289505767822277,-0.1364993034050883,8.715510839049642,2.0765032322086086,6.502508303435945,-6.9500258027343875,74.900810320268,26.897347986519364,2.2130025356136827,2,-2.6500015258789062,-5.1150054931640625,-2.5625038146972656,-4.44500732421875,16.399993896484375,1,0.06956462749118097,1.4475130669364358,170.82000732421875,-1.1359218986104116,169.2899932861328,1.173636154000893,172.60000610351562,0.06956462749118097
10323,2021-02-24,176.6199951171875,176.85000610351562,169.00999450683594,170.10000610351562,1969700.0,0.026442654729452952,1.246418125139362,5.258032363256015,68.16325490673452,59.531303971316966,-7.890281975477507,-8.761080272937676,-6.312974958008738,-13.373914298855226,12.901456947453044,7.8400115966796875,2.3856258294408406,8.234993743896496,2.553765156145147,13.916222331647845,5.394379450020807,11.075608037772184,-10.931212120781254,97.82803839043726,45.51003893577227,2.8406142938756784,2,-6.074989318847656,-8.289993286132812,-9.004993438720703,-7.639991760253906,12.779998779296903,2,0.04897525418644766,-2.441859914953011,172.07000732421875,1.4475130669364358,170.82000732421875,-1.1359218986104116,169.2899932861328,0.04897525418644766
10324,2021-02-25,175.52999877929688,177.6199951171875,174.4600067138672,174.77000427246094,2485600.0,-0.006171420949068751,-3.5797277723106182,0.11656377108033344,60.22213434765689,59.32686625901104,-6.094562442405504,-7.267111229258461,-5.266189282684451,-11.804589456853336,13.507816315945787,3.1599884033203125,2.339696700919518,6.651997375488293,0.29206578540166106,13.011928965574924,3.4720315804449626,9.831963170531623,-8.948317934321892,80.07627947029115,32.19893697324642,3.179965795043322,2,-4.599998474121094,-6.81500244140625,-7.914997100830078,-6.144996643066406,17.540008544921875,3,0.06534496268711854,1.246418125139362,176.6199951171875,-2.441859914953011,172.07000732421875,1.4475130669364358,170.82000732421875,0.06534496268711854
10325,2021-02-26,174.02000427246094,177.5399932861328,173.72000122070312,176.39999389648438,2644900.0,-0.008602486853170555,-1.5637567397348653,-3.131587929407513,64.95121450925784,59.98264850141109,-3.8584658970116834,-5.46471930765054,-3.805592049338003,-9.834668906407217,14.049534854864088,3.8199920654296875,2.376887501542427,4.7785026550292855,-1.892733671892671,11.449738981951242,1.4428844915683214,8.11412081849025,-6.334492000264703,65.68165685293364,15.26716005415723,3.335618163460972,2,-2.9500045776367188,-5.3050079345703125,-6.405002593994141,-4.635002136230469,15.389999389648438,4,0.10728650563480002,-3.5797277723106182,175.52999877929688,1.246418125139362,176.6199951171875,-2.441859914953011,172.07000732421875,0.10728650563480002
10326,2021-03-01,177.5,178.4600067138672,174.5800018310547,175.77000427246094,1690200.0,0.01999767637110539,1.1260247400786767,-0.7268921301490624,68.87313977068519,61.59096552750193,-6.366625226573888,-8.400372868108889,-7.37938445236199,-12.866398231928315,15.305041890038126,4.44000244140625,2.51093612112183,7.63949813842774,0.31321702862621237,14.965779248229268,3.976357583526976,11.302638693328504,-8.821039443304642,89.841211917664,36.490849365768284,3.663140554900758,3,-6.0099945068359375,-8.364997863769531,-9.884998321533203,-8.114997863769531,8.309997558593722,0,0.08450704225352124,-1.5637567397348653,174.02000427246094,-3.5797277723106182,175.52999877929688,1.246418125139362,176.6199951171875,0.08450704225352124
10327,2021-03-02,174.94000244140625,177.99000549316406,173.86000061035156,177.50999450683594,2088400.0,-0.014422521456866177,1.3399368037935013,-1.4855482152464785,63.79561905589284,62.68202842147205,-2.7158059383919237,-5.442898196050294,-4.939706663373784,-9.88922674161131,16.530193216045312,4.1300048828125,2.7050672439460755,4.650000762939442,-2.8155935778829644,12.115595103761848,0.9172035925282387,8.382797933350645,-5.087316345850269,62.751325656046355,5.123596737146862,3.7327971704112,3,-2.5800018310546875,-5.2949981689453125,-7.525001525878906,-5.555000305175781,13.259994506835938,1,0.07402536165265916,1.1260247400786767,177.5,-1.5637567397348653,174.02000427246094,-3.5797277723106182,175.52999877929688,0.07402536165265916
10328,2021-03-03,174.49000549316406,175.08999633789062,172.32000732421875,173.52000427246094,1716900.0,-0.0025722930259641785,1.5530053722611312,-0.3774335468778759,63.77235725288239,62.78371741940755,-1.2426819855824363,-4.755502343542446,-4.674155583518996,-9.04390906791079,17.448080705200507,2.769989013671875,3.008813718294448,3.894503784179676,-3.740141053033142,11.529148621392494,0.07718136557326716,7.711826202786085,-3.604440923410749,35.34199323543519,-26.757905931588702,3.8173224186064054,3,-1.6949996948242188,-3.970001220703125,-7.5850067138671875,-5.105003356933594,14.949996948242188,2,0.08011917753126996,1.3399368037935013,174.94000244140625,1.1260247400786767,177.5,-1.5637567397348653,174.02000427246094,0.08011917753126996
10329,2021-03-04,171.00999450683594,175.8699951171875,169.92999267578125,174.3300018310547,2013000.0,-0.019943898657648118,-1.1678797565281311,-3.4226836558124902,56.84551456110264,62.59604324830059,2.2217027694310616,-0.9974185459607838,-1.4840837167667473,-5.237172304475564,18.12722323843552,5.94000244140625,3.4531136747421556,0.20549316406248863,-7.221148161024985,7.632134489149962,-3.507827498481248,3.9188138266062253,7.45001220703125,12.661196408734524,-53.650668259559524,3.7133206625437327,3,1.7850112915039062,-0.489990234375,-5.032493591308594,-1.6249923706054688,18.75000000000003,3,0.1075375707874977,1.5530053722611312,174.49000549316406,1.3399368037935013,174.94000244140625,1.1260247400786767,177.5,0.1075375707874977
10330,2021-03-05,178.25999450683594,179.0,171.5,171.8300018310547,2535900.0,0.04239518293014255,-1.1156569460884538,-1.9367405092379815,64.86628866458341,63.243674811090195,-4.047758332599443,-8.053904308878145,-8.889338757552196,-12.160318033971322,18.384695442014316,7.9900054931640625,4.076909295855728,7.070493316650385,-1.067091415978183,15.208078049278953,3.001700950336101,11.139285682964669,-8.330001831054688,91.84118086445092,23.968578910775648,4.068792366314281,3,-4.254997253417969,-6.639991760253906,-10.52249526977539,-8.874992370605469,13.660003662109375,4,0.08308096754044758,-1.1678797565281311,171.00999450683594,1.5530053722611312,174.49000549316406,1.3399368037935013,174.94000244140625,0.08308096754044758
10331,2021-03-08,180.4199981689453,183.63999938964844,177.74000549316406,179.27000427246094,2550400.0,0.012117153195730257,-1.8028531456365573,0.17884839913050907,68.25395523230581,64.41594203345572,-5.255464450552154,-9.67506364923679,-11.145625147381452,-13.98924477089352,18.760837422576028,5.899993896484375,4.122717963841922,8.573497009277332,-0.32157840248575553,17.46857242104042,4.125959303395774,13.02103471515889,-10.490005493164062,76.51349639788135,5.320921483195818,4.44753770588155,3,-4.095001220703125,-6.4799957275390625,-12.982501983642578,-11.034996032714844,10.729995727539091,0,0.04982820964639312,-1.1156569460884538,178.25999450683594,-1.1678797565281311,171.00999450683594,1.5530053722611312,174.49000549316406,0.04982820964639312
10332,2021-03-09,183.05999755859372,184.2899932861328,181.1199951171875,182.0200042724609,2250000.0,0.014632520875963673,-1.2323839611440193,0.9043467876761404,69.5555958493707,64.57064658263751,-6.897988647609253,-11.723737816239492,-13.81614196995946,-16.265243856742302,19.42649735690503,3.8699951171875,4.6349553672807815,10.45649642944332,0.4597039129338043,20.453288945952835,5.458100171188562,15.454892687698077,-12.58160461425777,91.43457050654695,18.701501794283587,4.998396258254758,3,-5.95000457763669,-8.794998168945284,-15.497501373290987,-13.674995422363253,8.830001831054716,1,0.015022397228645179,-1.8028531456365573,180.4199981689453,-1.1156569460884538,178.25999450683594,-1.1678797565281311,171.00999450683594,0.015022397228645179
10333,2021-03-10,182.07000732421875,184.58999633789062,181.2700042724609,183.72000122070312,1968400.0,-0.005408009655731072,-1.043072040264405,-1.5865428349252462,63.06207064924571,64.88619506059183,-5.647510091764843,-10.09432258826979,-12.91296793938406,-14.894473298323305,20.17145495660641,3.319992065429716,5.0608763502709735,8.732006072998047,-1.7935053495610873,19.25751749555718,3.46925036171848,13.994761784277614,-10.762918359374993,82.81044758409506,12.387603201573498,5.2627557112795635,3,-4.8100128173828125,-7.655006408691406,-14.507511138916016,-12.685005187988281,10.8699951171875,2,0.03366831096517475,-1.2323839611440193,183.05999755859372,-1.8028531456365573,180.4199981689453,-1.1156569460884538,178.25999450683594,0.03366831096517475
10334,2021-03-11,181.55999755859372,183.9900054931641,180.2100067138672,180.47999572753903,1362400.0,-0.002801173972145965,-3.666723181403083,-0.6545489855179685,68.34081523452234,65.262817363399,-4.684855603705159,-8.888582602010757,-12.499102692086609,-13.98490000490014,20.75996446289226,3.7799987792969034,5.4911780211801045,7.490996551513632,-3.193128194080714,18.175121297107978,2.1489341787164733,12.83305892431079,-9.190276003906206,76.85256205514592,4.309694607058859,5.342062372797169,3,-4.300003051757784,-7.144996643066378,-14.022499084472628,-12.174995422363253,11.190002441406278,3,0.04340165779231997,-1.043072040264405,182.07000732421875,-1.2323839611440193,183.05999755859372,-1.8028531456365573,180.4199981689453,0.04340165779231997
10335,2021-03-12,182.7700042724609,183.0800018310547,180.5500030517578,180.72000122070312,1360500.0,0.006664500606620161,-1.1171543308795833,1.8981477556902209,68.03501462550551,65.16969234726793,-5.054703482827563,-9.318580525432395,-13.737081672441377,-14.80069675679951,21.38027775417488,2.529998779296875,5.265372159278371,7.902503204345663,-2.880837329747038,18.685843738438365,2.5108329372993126,13.294173471392014,-9.422660735117148,73.43073725666612,0.6575516176230707,5.39167026704635,3,-5.510009765624972,-8.355003356933565,-15.232505798339815,-13.38500213623044,10.039993286132812,4,0.038244734206795084,-3.666723181403083,181.55999755859372,-1.043072040264405,182.07000732421875,-1.2323839611440193,183.05999755859372,0.038244734206795084
10336,2021-03-15,189.0800018310547,189.32000732421875,182.7700042724609,182.7700042724609,2792300.0,0.0345242513054127,-1.0760715011171953,3.078043007391254,72.2702280908048,66.11131557336925,-10.671562900829827,-14.642685613932713,-19.968133384473163,-20.621980714827203,23.281246852941756,6.550003051757841,5.601944516769919,13.110000610351562,1.2459402316263208,24.974060989076804,7.177970420988942,19.042030799714183,-14.833246069667183,97.36547226032732,23.834417349989877,5.932030189362627,3,-9.455001831054688,-12.299995422363281,-21.375003814697266,-19.69499969482422,5.229995727539034,0,0.015020077799809739,-1.1171543308795833,182.7700042724609,-3.666723181403083,181.55999755859372,-1.043072040264405,182.07000732421875,0.015020077799809739
10337,2021-03-16,188.27999877929688,190.5,187.94000244140625,188.75,2017100.0,-0.004231029426753574,-3.452193296712045,-0.0744851668069215,66.92799482512649,66.46194197028527,-8.694614689684414,-12.754467690022068,-19.17390151092252,-19.358022821026452,25.17638442979943,2.55999755859375,5.9845341042498035,11.203997802734364,-0.9305630162126306,23.338558621681358,5.136717393260852,17.271278212207875,-12.525917861626255,78.42563003714605,7.6388310900752,6.0672804094735,3,-8.06500244140625,-10.909996032714844,-20.447498321533203,-18.894996643066406,6.5500030517578125,1,0.015243228892048988,-1.0760715011171953,189.0800018310547,-1.1171543308795833,182.7700042724609,-3.666723181403083,181.55999755859372,0.015243228892048988
10338,2021-03-17,187.8800048828125,188.50999450683597,185.75999450683597,187.25999450683597,1982000.0,-0.0021244630288810296,1.9255480613925273,-1.3191675865202954,68.29630533854166,67.73425205666737,-6.923595160923526,-11.299564368120116,-18.55104351192864,-18.495362485929775,27.09427486828131,2.75,5.971496695462463,9.766503906249994,-2.3357053473560256,21.868713159856014,3.7153992794469843,15.817608533053004,-10.35641367526236,74.53841762250414,4.723159603786584,6.051104626803006,3,-6.8800048828125,-10.510002136230469,-20.047504425048828,-18.49500274658203,7.979995727539091,2,0.02134338089535981,-3.452193296712045,188.27999877929688,-1.0760715011171953,189.0800018310547,-1.1171543308795833,182.7700042724609,0.02134338089535981
10339,2021-03-18,186.05999755859372,188.38999938964844,185.4199981689453,185.7700042724609,1622400.0,-0.009687073008934566,-4.999969174334895,0.46772327910813555,67.67467521325779,68.04629500652008,-3.0667379806494637,-8.874463355177767,-16.50957389204089,-16.250509193281943,27.54999497574345,2.970001220703125,6.278415342831522,7.273497009277321,-5.03303604905696,19.580030067611602,1.1202304801101945,13.426763538444447,-6.979237295949588,55.37684619902653,-14.343249334462314,6.153266529167137,3,-1.9399948120116903,-8.68999481201169,-17.837493896484347,-16.674995422363253,9.080001831054716,3,0.0369773458727789,1.9255480613925273,187.8800048828125,-3.452193296712045,188.27999877929688,-1.0760715011171953,189.0800018310547,0.0369773458727789
10340,2021-03-19,183.92999267578125,187.1300048828125,182.2100067138672,186.0399932861328,10171500.0,-0.011447946419227972,1.2936927131683686,-7.276032622993949,59.82878073447393,67.11016450676098,-0.05348683803353538,-5.893598339867879,-14.159270736303597,-13.709319452211332,27.583169413867694,4.9199981689453125,6.632755534856386,4.411492156982433,-7.240898359440138,16.063882673405004,-1.414703101228838,10.237687415193705,-3.478923644654401,20.74773648841417,-44.50931451303551,5.826195258211282,3,1.4250106811523438,-6.559989929199219,-16.884994506835938,-14.544990539550781,11.960006713867188,4,0.04795306733777793,-4.999969174334895,186.05999755859372,1.9255480613925273,187.8800048828125,-3.452193296712045,188.27999877929688,0.04795306733777793
10341,2021-03-22,184.38999938964844,184.8800048828125,182.5200042724609,182.9600067138672,2151000.0,0.002500988050807118,-1.0432927312600477,-0.6777214512478215,65.43611130081419,66.65244400136582,0.12166797584256983,-5.57044933827197,-14.419718204451698,-13.69652475815667,28.30361044309254,2.360000610351591,7.559505171116882,4.192999267578131,-6.893331393090762,15.279329928247023,-1.3501660627563297,9.736164597912591,-2.7330586422568217,26.296676010918603,-37.654826308903125,5.543165330334451,3,0.9650039672851562,-7.019996643066406,-17.16250228881836,-15.004997253417969,2.2299957275390625,0,0.04566407178706222,1.2936927131683686,183.92999267578125,-4.999969174334895,186.05999755859372,1.9255480613925273,187.8800048828125,0.04566407178706222
10342,2021-03-23,184.0399932861328,185.77999877929688,183.0800018310547,185.67999267578125,1664100.0,-0.0018981837663332168,1.934760795110584,-1.1468585940501088,65.65056568972537,66.94005456141912,0.698790796661882,-4.508874498534993,-13.941028805407626,-12.87510391281944,28.42195279062214,2.6999969482421875,7.5804196057643765,3.2444938659668026,-7.2722948377683,13.761282569701905,-2.0139004859007343,8.50288821783434,-1.829986572265625,29.047462192038154,-36.9316072638436,5.258394351867544,3,1.3150100708007812,-6.529991149902344,-17.044994354248047,-14.654991149902344,4.360000610351591,1,0.05580311153616391,-1.0432927312600477,184.38999938964844,1.2936927131683686,183.92999267578125,-4.999969174334895,186.05999755859372,0.05580311153616391
10343,2021-03-24,185.2700042724609,187.94000244140625,183.30999755859372,183.30999755859372,2020300.0,0.0066833896500733125,-3.7244785949506327,-1.1951264898259195,75.2299883912421,67.70551824549909,-0.03303937407068247,-5.330941773179774,-14.94352589522802,-13.766264552544555,28.2379497431354,4.630004882812528,7.3105031550510375,4.042004394531233,-6.463219735495983,14.547228524558449,-1.210607670482375,9.29461645954484,-2.75,49.51458228398125,-22.250106307838998,5.252612065013602,3,0.25499725341799717,-7.76000213623044,-18.275005340576143,-15.88500213623044,1.7200012207031818,2,0.05160035266439955,1.934760795110584,184.0399932861328,-1.0432927312600477,184.38999938964844,1.2936927131683686,183.92999267578125,0.05160035266439955
10344,2021-03-25,187.0,188.1499938964844,186.00999450683597,187.1300048828125,2138900.0,0.009337700046657016,-1.02842018483973,-0.06632879463764392,69.21721999260546,67.83687439739907,-1.017188168422706,-6.490337577815865,-16.438945136054542,-15.193567859349741,27.90928734846431,2.8799896240234943,6.788450965384641,5.198500061035162,-5.249158544393282,15.646158666463606,-0.025329241679060033,10.422329363749384,-3.9199981689453125,80.6397916168953,10.943117094565906,5.223829302714218,3,-0.6449966430664062,-8.620002746582031,-20.005001068115234,-17.61499786376953,4.4600067138671875,3,0.04737968240829726,-3.7244785949506327,185.2700042724609,1.934760795110584,184.0399932861328,-1.0432927312600477,184.38999938964844,0.04737968240829726
10345,2021-03-26,192.69000244140625,192.97999572753903,186.8300018310547,187.13999938964844,2088200.0,0.030427820542279438,1.006526690480052,-42.69072769953052,73.3536125294996,67.95725044614295,-5.7575231830680025,-11.2886914691762,-21.681569650177323,-20.541045424180993,28.13414664509768,6.149993896484347,6.897447070349756,9.955002593994152,-0.893803592576802,20.803808780565106,4.530599500708661,15.379405687279643,-9.380004882812528,97.22759538209759,27.22030905421633,5.424403093285479,3,-5.095001220703125,-12.635002136230469,-25.292499542236328,-23.30500030517578,1.279998779296875,4,0.012714707131664449,-1.02842018483973,187.0,-3.7244785949506327,185.2700042724609,1.934760795110584,184.0399932861328,0.012714707131664449
10346,2021-03-29,192.5,192.9900054931641,190.0399932861328,191.75999450683597,1432200.0,-0.0009860524106020119,2.4302138871391903,0.13333424977661182,69.81525492130402,68.27805712349601,-5.622659135644966,-10.453251486653869,-20.94851887971555,-20.062030601457934,28.181630040367512,2.9500122070312784,6.912721174997557,9.015000152587902,-2.3706679763695604,20.400668281545364,3.322166088109185,14.707834217066619,-7.836202697753947,95.05544589213815,26.61188914047817,5.692834064478725,3,-4.899993896484375,-12.439994812011719,-24.91250228881836,-23.11499786376953,1.160003662109375,0,0.017610386439732117,1.006526690480052,192.69000244140625,-1.02842018483973,187.0,-3.7244785949506327,185.2700042724609,0.017610386439732117
10347,2021-03-30,187.88999938964844,193.44000244140625,187.2100067138672,192.72999572753903,1774300.0,-0.023948055118709455,-1.0096819763635738,-6.540487040435703,60.60492317513487,67.4234591053397,-1.1999894309510069,-5.083983860391413,-15.81237383687801,-15.267045338833015,28.17702316023295,6.2299957275390625,6.782831744631665,3.7574996948242188,-7.039778259204013,14.55477764885245,-1.6411392821898971,9.156138671838335,-1.894008776855486,45.212237151292555,-20.529414094892275,5.3986389770141106,3,-0.06499481201171875,-6.665000915527344,-20.302501678466797,-18.50499725341797,7.4300079345703125,1,-0.006759296804441317,2.4302138871391903,192.5,1.006526690480052,192.69000244140625,-1.02842018483973,187.0,-0.006759296804441317
10348,2021-03-31,188.47000122070312,189.57000732421875,187.0500030517578,187.8999938964844,1848600.0,0.003086922310600926,-1.2202788271513652,-0.1177701974186093,62.55905769488904,66.85505715885428,-1.8858123775490299,-4.809525648732972,-15.876368236890357,-15.626474349419254,28.73713858076853,2.5200042724609375,5.870637420223318,3.6385017395019474,-6.306875015653532,13.583878494657426,-1.3341866380758063,8.611190117079701,4.970001220703125,33.10907250073393,-29.93716300328427,4.972688377577744,3,-0.6449966430664062,-7.245002746582031,-20.28249740600586,-19.084999084472656,6.4199981689453125,2,-0.00037145075484312784,-1.0096819763635738,187.88999938964844,2.4302138871391903,192.5,1.006526690480052,192.69000244140625,-0.00037145075484312784
10349,2021-04-01,189.3999938964844,190.22000122070312,188.1300048828125,190.22000122070312,1326900.0,0.004934433436397212,4.097506512839598,-1.4385908555520082,62.17404192772739,67.11564173588243,-2.5615799492674967,-4.523043855867371,-16.280836295373973,-16.298388553707042,30.198058878969846,2.089996337890625,5.336012822256492,3.6489944458008097,-4.066369609435441,11.36435850103706,-0.2086875818173155,7.506676473418935,4.040008544921847,38.8803604859732,-21.9083002233994,3.857682027618132,4,-1.4199905395508097,-7.714996337890653,-19.962490081787138,-20.014991760253935,5.0,3,-0.012724332000968674,-1.2202788271513652,188.47000122070312,-1.0096819763635738,187.88999938964844,2.4302138871391903,192.5,-0.012724332000968674
10350,2021-04-05,193.07000732421875,193.7700042724609,189.77999877929688,189.82000732421875,1605600.0,0.01937705145724644,-1.3963873971296956,-3.963379233345876,58.11305136165378,66.30196840930907,-5.362679970769989,-7.406367571988028,-19.329289757985748,-19.7425666853718,31.205710279200883,4.370010375976506,4.859421251884783,6.578507232666027,-0.9502222903994948,14.107236755731549,2.814142471133266,10.342871994198788,-6.0200042724609375,89.58338063859875,32.040835360613244,3.7643647615327605,4,-4.6450042724609375,-11.220008850097656,-23.247509002685547,-23.68500518798828,1.399993896484375,0,-0.008338947269256214,4.097506512839598,189.3999938964844,-1.2202788271513652,188.47000122070312,-1.0096819763635738,187.88999938964844,-0.008338947269256214
10351,2021-04-06,189.41000366210938,192.75,188.7700042724609,192.75,1532600.0,-0.018956873275315145,1.3832335876467803,-1.0276911808894231,52.058293486369394,64.79171594226952,-1.0233157886562765,-3.2025170720228857,-15.108066399726567,-15.934157568205649,31.233236638381452,4.300003051757841,4.44328832249289,2.469003295898432,-4.592410259568027,9.53041685136489,-1.0617034818347975,5.999710073631661,-2.2256005859375136,35.119050322205766,-18.964754257103678,3.5307067777332257,4,-0.8700027465820597,-7.560005187988281,-19.517505645751953,-20.025001525878906,0.029998779296875,1,0.024074745105482354,-1.3963873971296956,193.07000732421875,4.097506512839598,189.3999938964844,-1.2202788271513652,188.47000122070312,0.024074745105482354
10352,2021-04-07,185.80999755859372,189.25999450683597,185.6100006103516,188.8300018310547,1703500.0,-0.01900642011462994,-1.1345004974725184,0.904193887340682,46.62315886735676,61.61317932850447,3.1895886341025914,0.647260988679335,-11.031906218618275,-12.224014590196106,30.796480917412474,3.800003051757784,4.456481412340651,-1.2685028076172102,-8.115565584948541,5.578559969714121,-4.692034196282862,2.155028581048441,7.9600067138671875,2.4509418932102847,-47.01947303087278,3.4235313886656615,4,3.8800048828125284,-3.959999084472628,-15.497493743896456,-16.424995422363253,6.7100067138671875,2,0.042247490483068306,1.3832335876467803,189.41000366210938,-1.3963873971296956,193.07000732421875,4.097506512839598,189.3999938964844,0.042247490483068306
10353,2021-04-08,188.1999969482422,188.4600067138672,186.0500030517578,186.82000732421875,1972300.0,0.012862598466451214,1.5368337362169628,-0.45694956017360205,53.42728406182297,59.85874200286197,1.4068633406442927,-1.32803727054781,-12.935564693051447,-14.50163476825773,30.282428194888915,2.650009155273466,4.3273522782807845,0.8149971008300838,-5.624759181035756,7.254753382695924,-2.4048810401028504,4.034875241763018,5.406807250976527,31.74013695505004,-16.28159755700041,3.219878140932925,4,1.4900054931640625,-6.349998474121094,-17.197494506835938,-18.81499481201172,6.44000244140625,3,0.03783214926371481,-1.1345004974725184,185.80999755859372,1.3832335876467803,189.41000366210938,-1.3963873971296956,193.07000732421875,0.03783214926371481
10354,2021-04-09,189.44000244140625,189.8300018310547,187.0,188.1100006103516,1128500.0,0.006588764682632142,1.6824654146267384,0.9637766892601437,59.083417601159105,58.273164788601925,0.6139322663584323,-2.052664649674824,-13.701544213081888,-15.581949700568202,30.218797365497203,2.8300018310546875,4.274509874616967,1.6610023498535043,-4.217994158782346,7.539998858489355,-1.278495904464421,4.60050060417143,4.006865686035127,46.93627588476625,-4.348081768084448,2.939498254317926,4,0.25,-7.590003967285156,-17.78249740600586,-20.05500030517578,5.1300048828125,4,0.0287689868982548,1.5368337362169628,188.1999969482422,-1.1345004974725184,185.80999755859372,1.3832335876467803,189.41000366210938,0.0287689868982548
10355,2021-04-12,189.75999450683597,190.2100067138672,188.42999267578125,188.72000122070312,1398000.0,0.001689147283075565,-1.197534120129228,0.7819487626630947,58.89365560561508,57.05965375352537,-0.18482600639435987,-1.9206042318359948,-13.568835594738914,-15.773897178881413,30.179246256999043,1.7800140380859375,3.8682319401652023,1.6314949035644872,-3.808389989557867,7.071379796686841,-1.0884475429966756,4.35143735012565,3.5301362702636254,58.12316878487479,3.5261015231220227,2.719942446561171,4,-0.06999206542971592,-7.124992370605497,-18.102489471435575,-20.374992370605497,2.7799987792968466,0,0.024451936783131067,1.6824654146267384,189.44000244140625,1.5368337362169628,188.1999969482422,-1.1345004974725184,185.80999755859372,0.024451936783131067
10356,2021-04-13,191.9199981689453,192.22000122070312,189.5500030517578,189.8600006103516,1979000.0,0.011382818953610041,1.0075146564482635,1.9807796704666352,62.31249588728341,57.2493840548752,-2.722002724003204,-4.065366816141932,-15.1891574655736,-17.87853792085366,29.19189693908303,2.6699981689453125,3.741977746034536,3.6494987487793082,-2.0376146113777907,9.336612108936407,0.8059420687007446,6.493055428857872,1.216530004819333,95.46137633802945,36.0778979331211,2.843556680078553,4,-2.2299957275390625,-6.1649932861328125,-19.107498168945312,-22.534996032714844,-1.0800018310546875,1,0.013286802188863467,-1.197534120129228,189.75999450683597,1.6824654146267384,189.44000244140625,1.5368337362169628,188.1999969482422,0.013286802188863467
10357,2021-04-14,191.1499938964844,193.2899932861328,190.69000244140625,191.4199981689453,1651600.0,-0.0040121106701088705,-3.3697795786477234,-0.1310701905128617,59.3214730283933,56.88965242526457,-1.6102751671533042,-3.235195483771946,-13.91694484644728,-17.04271563020248,28.052272096346424,2.5999908447265625,2.9378453894725,2.7359947204590185,-3.0951382716655758,8.567127712583613,-0.17957177560327864,5.651561216521316,-5.5399932861328125,70.44195751138128,9.404883763574801,2.9155664960623007,4,-1.4599914550781534,-4.159988403320341,-16.017494201660185,-19.67499542236331,2.990005493164034,2,-0.008945809624269163,1.0075146564482635,191.9199981689453,-1.197534120129228,189.75999450683597,1.6824654146267384,189.44000244140625,-0.008945809624269163
10358,2021-04-15,191.88999938964844,193.32000732421875,191.3800048828125,192.55999755859372,1173400.0,0.0038713341187170958,-1.295878289919191,2.4814354337385,58.003263529236655,56.42623260321004,-2.0273319960219567,-3.8571362203538797,-14.201231556750486,-17.664190193063064,27.614763844718617,2.1700134277343466,2.2962796943884314,3.2755004882812386,-2.7508182212835663,9.301819197846044,0.26234113349883614,6.288659843063641,-6.126398925781217,77.37331839647696,18.038592994854255,3.013159354782402,4,-2.1999969482421875,-4.899993896484375,-16.202503204345703,-20.090003967285156,3.3899993896484375,3,0.00328315641678234,-3.3697795786477234,191.1499938964844,1.0075146564482635,191.9199981689453,-1.197534120129228,189.75999450683597,0.00328315641678234
10359,2021-04-16,192.94000244140625,193.5200042724609,191.75999450683597,192.6100006103516,1612900.0,0.005471900855164913,1.3624205060983865,-0.4925413924252216,50.482438576240845,55.57838673816417,-2.818804450792044,-4.601183805751816,-14.723949888269743,-18.595857827970576,27.283655546992424,1.7600097656249432,2.2379561817443516,3.981503295898449,-2.2139319855975828,10.17693857739448,0.8837856551504331,7.079220936646465,-6.874145703124981,88.605098042743,32.65643508101947,3.0977176407480096,4,-3.375,-5.9499969482421875,-17.10250473022461,-20.990005493164062,4.0999908447265625,4,0.00881101340691881,-1.295878289919191,191.88999938964844,-3.3697795786477234,191.1499938964844,1.0075146564482635,191.9199981689453,0.00881101340691881
10360,2021-04-19,192.75,193.16000366210938,191.6699981689453,192.00999450683597,1226300.0,-0.0009847747434540421,-1.098601992241648,2.2424284459241832,50.482438576240845,55.40329174814988,-2.993798641791784,-3.9173744800105794,-14.11824641086838,-18.249740979387354,27.95449109938702,1.4900054931640625,2.078327629427264,3.3505004882812557,-2.588154543002304,9.289155519564815,0.3811729726394901,6.319828003923021,-6.23689440966794,80.60443235016085,28.37966508529764,2.969327515641773,4,-3.18499755859375,-5.589996337890625,-16.91250228881836,-20.800003051757812,2.4499969482421875,0,0.009442320748216604,1.3624205060983865,192.94000244140625,-1.295878289919191,191.88999938964844,-3.3697795786477234,191.1499938964844,0.009442320748216604
10361,2021-04-20,192.80999755859372,193.97000122070312,192.07000732421875,193.3699951171875,1258000.0,0.0003112713805122347,1.1590719933416562,-0.7567478400726493,61.51683286292607,57.05814441432425,-2.8170285872756153,-3.4933283056114988,-13.647534559900777,-18.164304283921894,28.7231379392474,1.899993896484375,1.8751409768310339,2.989498138427706,-2.6396141409223617,8.618610417777774,0.17494199875267213,5.80405427810274,-5.876478047333933,64.63402152978634,11.046245494893014,2.8145561396750347,4,-2.799995422363253,-4.719993591308565,-16.97249984741208,-20.860000610351534,1.5700073242187784,1,-0.0014003644825464345,-1.098601992241648,192.75,1.3624205060983865,192.94000244140625,-1.295878289919191,191.88999938964844,-0.0014003644825464345
10362,2021-04-21,194.30999755859372,194.55999755859372,193.0,193.50999450683597,1413500.0,0.007779679575713683,1.399990609998066,-1.428583106266856,63.105899144193955,58.133546090143255,-3.335241846621642,-4.410609918254465,-14.609085190747436,-19.559925780367735,29.39162955133249,1.75,1.5877162187657348,3.975997924804659,-1.295184744564068,9.247180594173386,1.3404065901202955,6.611589259489023,-6.813559510578472,92.13834667280851,34.47467556764964,2.635591334684359,4,-3.5299987792968466,-5.924995422363253,-16.10749435424802,-19.99499511718747,2.9300079345703693,2,-0.017858068366537472,1.1590719933416562,192.80999755859372,-1.098601992241648,192.75,1.3624205060983865,192.94000244140625,-0.017858068366537472
10363,2021-04-22,194.8300018310547,195.9199981689453,193.22000122070312,193.92999267578125,1360500.0,0.002676158092710379,-1.3275915366047764,1.1250071525301681,62.41426104550761,58.50363980618198,-3.1467966597743384,-4.40344783774583,-14.556087678459221,-19.952467132652686,29.769472263280427,2.6999969482421875,1.765532411867241,4.018002319335949,-1.0495581039645003,9.085562742636398,1.4842221076857243,6.5517825309861735,-6.627207831981593,74.35302734375,13.722122238453153,2.5337802116502197,4,-2.6550064086914062,-5.7649993896484375,-16.03750228881836,-19.925003051757812,1.1900024414062216,3,-0.003541561540427285,1.399990609998066,194.30999755859372,1.1590719933416562,192.80999755859372,-1.098601992241648,192.75,-0.003541561540427285
10364,2021-04-23,195.8600006103516,197.27999877929688,193.6199951171875,195.0,1342900.0,0.005286653850109069,-1.022095674862271,0.9555465134021983,57.254262814231105,58.32148505158375,-3.5429253541609,-4.9915641759405105,-14.975117177687054,-20.866401105147617,30.221926237210724,3.660003662109375,2.4862754082086553,4.605001068115257,-0.6064598914428245,9.816462027673339,1.9992705883362305,7.210731547894284,-6.731142110893842,74.6880924339811,16.987507294220038,2.6057304797790364,4,-2.444999694824247,-6.11499786376956,-16.674999237060575,-20.955001831054716,0.8500061035155966,4,-0.0029613082265254054,-1.3275915366047764,194.8300018310547,1.399990609998066,194.30999755859372,1.1590719933416562,192.80999755859372,-0.0029613082265254054
10365,2021-04-26,195.13999938964844,196.5399932861328,194.6999969482422,195.57000732421875,1398900.0,-0.0036761013910928675,-1.809127229100905,-0.5000088713826771,67.58743816640012,58.90758974926339,-2.212145379280969,-4.299017112227347,-13.635403001697341,-20.01146862098898,29.861660157780044,1.839996337890625,2.811343625835633,3.7624999999999886,-1.7001128618607027,9.22511286186068,1.031193569069643,6.493806430930334,-4.869981251013201,58.92508830196637,-1.5644966398649771,2.7313064309303416,4,-1.154998779296875,-5.394996643066406,-14.394996643066406,-20.235000610351562,3.3000030517578125,0,0.00973656811738799,-1.022095674862271,195.8600006103516,-1.3275915366047764,194.8300018310547,1.399990609998066,194.30999755859372,0.00973656811738799
10366,2021-04-27,195.88999938964844,196.0,193.83999633789062,194.9600067138672,1589700.0,0.003843394498031172,2.7565480455377758,-2.1627337567864875,87.49995742530983,62.03853246003189,-2.6147471339644426,-5.040451587374093,-13.751612426329046,-20.63342023557456,29.334006293965686,2.160003662109375,2.892134492837556,4.343000030517572,-1.4656814107637501,10.151681471798895,1.4386593098769254,7.2473407511582195,-4.638583961320563,67.52336948383922,-0.29500214449551265,2.904340720640655,4,-1.55999755859375,-5.989997863769531,-14.527496337890625,-20.985000610351562,1.1000061035156534,1,-0.0035223974861204876,-1.809127229100905,195.13999938964844,-1.022095674862271,195.8600006103516,-1.3275915366047764,194.8300018310547,-0.0035223974861204876
10367,2021-04-28,186.6199951171875,191.5,186.02999877929688,191.19000244140625,3129100.0,-0.04732249885825868,1.107899286159491,-4.914025070551946,46.11220453963489,60.71730368340947,6.643763651455288,4.352693606525406,-3.914421615411186,-11.238633796736508,28.734935892683076,9.860000610351562,2.7508658982075076,-4.863504028320307,-10.865078942511587,1.1380708858709738,-7.864291485415947,-1.8627165712246665,10.660003662109375,5.244411892361111,-64.36422821015304,3.0007874570956385,4,5.035003662109375,3.5600051879882812,-5.2574920654296875,-11.714996337890625,11.100006103515625,2,0.041581877444333504,2.7565480455377758,195.88999938964844,-1.809127229100905,195.13999938964844,-1.022095674862271,195.8600006103516,0.041581877444333504
10368,2021-04-29,188.3999938964844,189.25999450683597,185.6499938964844,186.9600067138672,1746200.0,0.009538092518859731,1.2848188977898407,-0.315095158597669,47.507172210591676,60.38671853167067,4.823933908084456,2.705914796874197,-5.126126779994053,-12.890376148530294,28.11782730637324,3.6100006103515625,2.3252502684927947,-3.08000488281246,-9.08905720703251,2.92904744140759,-6.084531044922471,-0.07547872070244921,8.655004882812477,23.64573383854823,-46.813657554252195,3.004526162110024,4,3.0650024414062216,1.895004272460909,-6.967491149902372,-13.494995117187528,8.320007324218722,3,0.04692150681032814,1.107899286159491,186.6199951171875,2.7565480455377758,195.88999938964844,-1.809127229100905,195.13999938964844,0.04692150681032814
10369,2021-04-30,186.9900054931641,188.32000732421875,184.8500061035156,186.5,2316700.0,-0.007484015122075971,1.2031689748545755,0.340284621334957,43.69023354623792,59.632029083892576,5.924143646715578,4.138266618589682,-3.3288534349024985,-11.402139499726246,27.400045687929808,3.549987792968807,2.029423675645944,-4.369493865966774,-10.644919436086838,1.9059317041532893,-7.507206651026792,-1.2317810809067566,9.608793090820285,18.306259504121886,-51.49472845473856,3.1377127850600286,4,4.074996948242159,4.074996948242159,-5.472503662109403,-12.085006713867216,11.889999389648409,4,0.04829134453192441,1.2848188977898407,188.3999938964844,1.107899286159491,186.6199951171875,2.7565480455377758,195.88999938964844,0.04829134453192441
10370,2021-05-03,191.4600067138672,191.57000732421875,188.8699951171875,189.1699981689453,1514200.0,0.023905027484832697,1.1513957786207567,4.6734344346523615,49.05195533818394,58.24704269225456,1.3990372192651535,-0.48331609786265517,-7.244935000530461,-15.76359269569889,26.178340800968513,4.580001831054659,1.837604796393947,0.18100738525390625,-6.043126425385111,6.405141195892924,-2.9310595200655882,3.2930742905734007,4.4338643212890645,59.28254913606479,-6.972149810580689,3.112066905319507,5,-0.3950042724609375,-0.3950042724609375,-9.092506408691406,-16.555007934570312,6.7299957275390625,0,0.027420870238691775,1.2031689748545755,186.9900054931641,1.2848188977898407,188.3999938964844,1.107899286159491,186.6199951171875,0.027420870238691775
10371,2021-05-04,193.97000122070312,194.3800048828125,189.5800018310547,190.6499938964844,2246700.0,0.013109758794624282,1.3188338493292053,1.4497794480203503,55.42309100811291,57.393397343801105,-1.0382942404208961,-2.7765247877686647,-9.209747345317965,-18.148702858822162,25.472180075982187,4.8000030517578125,1.9146423208825354,2.4630020141601676,-3.806773698031037,8.732777726351372,-0.6718858419354206,5.597889870255756,1.2612379185546843,95.69775745407154,28.73457646887553,3.134887856095598,5,-2.904998779296875,-2.904998779296875,-10.145000457763672,-17.82500457763672,6.089996337890597,1,0.02304480689061328,1.1513957786207567,191.4600067138672,1.2031689748545755,186.9900054931641,1.2848188977898407,188.3999938964844,0.02304480689061328
10372,2021-05-05,193.66000366210938,194.57000732421875,189.3000030517578,189.9900054931641,2759100.0,-0.0015981726898121051,-1.087129143665189,1.105418696571377,53.46109664002196,56.398601298747145,-0.9277582365972137,-1.9481534371471128,-8.387226749595072,-17.70333835507239,25.705327841598287,5.2700042724609375,2.003912551452089,1.7605041503906307,-3.9670173334683057,7.488025634249567,-1.1032565915388375,4.624264892320099,0.9483614950038941,90.6378235820474,23.959083741572655,2.8637607419294686,5,-2.595001220703125,-2.595001220703125,-9.829998016357422,-17.51000213623047,5.989990234375028,2,0.017195093297967645,1.3188338493292053,193.97000122070312,1.1513957786207567,191.4600067138672,1.2031689748545755,186.9900054931641,0.017195093297967645
10373,2021-05-06,195.32000732421875,195.3699951171875,192.8600006103516,195.2899932861328,1317000.0,0.008571742387269987,37.618382439253,0.008178216092833418,54.545465142574706,56.09762377967421,-2.8060289211962868,-3.212078974359031,-9.651533019697524,-19.187568464573587,26.01665876908027,2.509994506835909,1.8428193803797512,3.0645072937011832,-2.5793102505132595,8.708324837915626,0.24259852159394768,5.886416065808419,-10.470001220703153,99.52483036908323,34.14821731310256,2.821908772107225,5,-4.625007629394531,-4.2550048828125,-10.795005798339844,-18.94500732421875,3.8499908447265625,3,0.012287496449355118,-1.087129143665189,193.66000366210938,1.3188338493292053,193.97000122070312,1.1513957786207567,191.4600067138672,0.012287496449355118
10374,2021-05-07,194.88999938964844,196.57000732421875,191.92999267578125,196.57000732421875,1968300.0,-0.0022015560026911185,4.523800873743199,-55.97407219115404,54.049961275477756,54.59345968068285,-2.8251838355956522,-2.479986305374041,-8.787526783914501,-18.606932682788653,26.155967812267566,4.6400146484375,1.492533186268048,2.36199951171875,-3.235530960796467,7.959529984233967,-0.4367657245388443,5.160764747976344,-9.829593505859407,78.18174972454956,14.122816383019753,2.798765236257605,5,-4.17999267578125,-3.8249969482421875,-10.364997863769531,-18.514999389648438,4.1399993896484375,4,0.00938992168292807,37.618382439253,195.32000732421875,-1.087129143665189,193.66000366210938,1.3188338493292053,193.97000122070312,0.00938992168292807
10375,2021-05-10,194.3999938964844,196.6699981689453,194.25999450683597,195.9900054931641,2561200.0,-0.0025142669952209484,-1.5775297218346045,0.9464310042597252,52.9608863621124,50.755785118105344,-2.739248317257079,-1.7123324572939964,-7.811589707594834,-17.961551902314255,26.23206873021483,2.4100036621093466,1.0941571985984524,1.6399940490722997,-3.858229171306874,7.138217269451474,-1.109117561117273,4.3891056592618725,-8.879203955078196,69.19937888198795,4.997838813618543,2.74911161018958,5,-3.6399917602539347,-3.3349914550781534,-9.567493438720732,-17.774993896484403,2.8300018310546307,0,0.02304532472729215,4.523800873743199,194.88999938964844,37.618382439253,195.32000732421875,-1.087129143665189,193.66000366210938,0.02304532472729215
10376,2021-05-11,194.47000122070312,196.6100006103516,193.00999450683597,194.9199981689453,1637000.0,0.0003601199918554787,-1.136495560475819,0.2830148844083184,50.31471986150651,51.22273126497997,-3.388167049459554,-1.6669712218410382,-7.497020928537893,-17.915714133577097,25.749812077870505,3.600006103515625,0.7542208713442733,1.5825012207031364,-3.951851864849459,7.116854306255732,-1.1846753220731614,4.349677763479434,-8.280258785644577,70.14927536231885,9.089880250897409,2.767176542776298,5,-3.7099990844726562,-3.404998779296875,-9.332500457763672,-17.68000030517578,3.029998779296875,1,0.019128920642527802,-1.5775297218346045,194.3999938964844,4.523800873743199,194.88999938964844,37.618382439253,195.32000732421875,0.019128920642527802
10377,2021-05-12,189.44000244140625,193.57000732421875,188.9600067138672,193.57000732421875,2235700.0,-0.025865165566530512,1.2324431767800668,9.177850869756876,40.99565993862838,50.49922990142849,2.3288169811627313,3.4028148633335036,-2.05043694578589,-12.795388574308902,24.59300931236652,5.5099945068359375,0.12259144092894303,-3.3619979858398494,-9.059793732800046,2.3357977611203466,-6.2108958593199475,-0.5131001123597514,-2.6214446623145022,6.22563241912437,-50.956544750764664,2.848897873480102,5,1.3199996948242188,1.625,-4.245002746582031,-12.650001525878906,3.4599914550781534,2,0.056059939718762664,-1.136495560475819,194.47000122070312,-1.5775297218346045,194.3999938964844,4.523800873743199,194.88999938964844,0.056059939718762664
10378,2021-05-13,192.5200042724609,193.92999267578125,189.58999633789062,189.6999969482422,1440000.0,0.01625845540203308,-1.8552527229834863,-0.6828096828540113,44.77799376097997,50.620092147510945,-0.11767639139608832,0.3925580834818163,-4.654967632440048,-15.794179059953706,23.402945741630276,4.489990234375,-0.8195066844613734,-0.31349639892582104,-5.997010756637337,5.370017958785695,-3.155253577781565,2.528260779929923,-5.110360069977958,46.173819767970784,-8.430706742576966,2.8417571788557523,5,0.24999237060549717,-1.455001831054659,-6.750003814697237,-15.730003356933565,3.949996948242216,3,0.03703505851751854,1.2324431767800668,189.44000244140625,-1.136495560475819,194.47000122070312,-1.5775297218346045,194.3999938964844,0.03703505851751854
10379,2021-05-14,194.63999938964844,195.6699981689453,192.88999938964844,194.3500061035156,1047200.0,0.01101181731840839,1.3659656253855295,0.10283423154341739,49.25104864161141,50.64221362566955,-1.16043372173462,-1.6796646889519025,-6.152865572143526,-17.850148418684853,22.273990388359113,3.1499938964844034,-0.2960858201880967,1.721498870849615,-4.019282094156694,7.462279835855924,-1.1488916116535393,4.591889353352769,-6.6747339491777495,73.6705443692829,18.80236607665757,2.8703904825031534,5,-1.8249969482421875,-3.5749969482421875,-8.869998931884766,-17.339996337890625,2.149993896484375,4,0.023273729929624176,-1.8552527229834863,192.5200042724609,1.2324431767800668,189.44000244140625,-1.136495560475819,194.47000122070312,0.023273729929624176
10380,2021-05-17,194.57000732421875,195.1699981689453,192.3699951171875,194.05999755859372,1353400.0,-0.0003595975423816844,2.2748737351203756,1.7586950802419672,47.98166332015415,49.81538832700746,-0.6737465372159193,-1.5455734864492001,-5.682488274944092,-17.6879450828352,21.06441578871141,2.8000030517578125,0.1148486198334524,1.5605064392089787,-4.2265417109704515,7.347554589388409,-1.3330176358807364,4.454030514298694,-6.082457920039587,73.33339982048443,19.2371115930449,2.8935240750897164,5,-1.7550048828125,-3.5050048828125,-8.800006866455078,-16.395004272460938,0.6599884033202841,0,0.02292229679390556,1.3659656253855295,194.63999938964844,-1.8552527229834863,192.5200042724609,1.2324431767800668,189.44000244140625,0.02292229679390556
10381,2021-05-18,192.5399932861328,196.42999267578125,192.3800048828125,194.66000366210938,1509000.0,-0.010433334849513809,-2.3196795637464276,-4.156803494494742,61.62607346391804,50.722607974107035,1.2651308767638056,0.4882059255591571,-3.3370568970677255,-15.558225692684289,19.733402440867536,4.04998779296875,0.7473730728371493,-0.45600738525391193,-6.246274001825071,5.334259231317247,-3.3511406935394916,2.4391259230316678,-3.5614969560676855,47.92494377523987,-11.840580350340915,2.895133308285574,5,0.2750091552734375,-1.4749908447265625,-6.377490997314453,-14.364990234375,3.540008544921875,1,0.024358588370969825,2.2748737351203756,194.57000732421875,1.3659656253855295,194.63999938964844,-1.8552527229834863,192.5200042724609,0.024358588370969825
10382,2021-05-19,190.83999633789062,191.9900054931641,187.2899932861328,190.32000732421875,1668200.0,-0.008829318622213922,2.3333333333332864,-0.2452766361732296,54.80693847907535,50.75166056705155,2.819548170297196,2.0183940434086196,-1.4200015918586928,-13.74903443969663,18.1375090030083,5.25,0.9015492072192615,-1.9825042724609432,-7.814789407809286,3.8497808628873997,-4.898646840135115,0.9336382952132283,5.8300018310546875,38.84029856477223,-24.440999647036932,2.916142567674176,5,1.1399993896484375,0.225006103515625,-3.11749267578125,-11.834991455078125,6.520004272460966,2,0.03489836402175128,-2.3196795637464276,192.5399932861328,2.2748737351203756,194.57000732421875,1.3659656253855295,194.63999938964844,0.03489836402175128
10383,2021-05-20,194.13999938964844,195.16000366210938,190.82000732421875,191.08999633789062,1312100.0,0.017291988655852908,-1.4178380009605862,5.865514408122542,63.10962371752403,51.75828972727891,-0.7436437647708942,-1.4081492807670486,-4.4282094626915125,-16.941420183587525,16.023376717795024,4.339996337890625,0.7478527062682474,1.3519989013671818,-4.438297859301372,7.142295662035735,-1.5431494789671092,4.247147281701473,2.342398681640617,74.94536718759129,5.728206767520149,2.8951483803342803,5,-2.160003662109375,-3.0749969482421875,-5.799995422363281,-15.134994506835938,2.4900054931640625,3,-0.006387171613590481,2.3333333333332864,190.83999633789062,-2.3196795637464276,192.5399932861328,2.2748737351203756,194.57000732421875,-0.006387171613590481
10384,2021-05-21,195.27999877929688,196.7899932861328,194.25999450683597,194.8000030517578,1223600.0,0.005872047971734018,-2.2435615286051855,0.15737549090727168,57.97825656035028,52.31577530486089,-2.036682924957006,-2.734002623054579,-5.240708939799049,-17.966879078531548,13.659841238148275,2.649993896484375,0.7073018960886088,2.520998382568365,-3.2100224572419336,8.252019222378664,-0.34451203733678426,5.386508802473514,-7.9900054931640625,84.10532098067435,13.068395882946135,2.865510419905151,5,-3.2400054931640625,-4.214996337890625,-6.939994812011719,-16.274993896484375,2.339996337890625,4,0.006093826550824577,-1.4178380009605862,194.13999938964844,2.3333333333332864,190.83999633789062,-2.3196795637464276,192.5399932861328,0.006093826550824577
10385,2021-05-24,197.0399932861328,198.3500061035156,196.17999267578125,196.4600067138672,1233400.0,0.009012671639890169,-2.806992183317222,1.2083161140604635,56.61921026779518,53.016274238892976,-3.7803564067358764,-4.579130390616797,-6.685008006383043,-19.57315304425373,11.293130883062986,3.0700073242187216,0.5430652378613274,4.185993194580078,-1.7697929250752509,10.141779314235407,1.2081001347524136,7.163886254407743,-9.560000000000002,88.1554132078051,19.401910051079966,2.977893059827671,5,-4.219993591308594,-5.439987182617216,-8.762489318847656,-18.034988403320312,1.5800018310546875,0,-0.0012687779563459456,-2.2435615286051855,195.27999877929688,-1.4178380009605862,194.13999938964844,2.3333333333332864,190.83999633789062,-0.0012687779563459456
10386,2021-05-25,195.1999969482422,197.22000122070312,194.88999938964844,197.1699981689453,1648700.0,-0.00933818717309165,1.251201533244877,-3.3966324651407525,53.11487107504641,54.362853254050535,-2.040501003116759,-2.944440789650855,-4.7476093937784185,-17.571649914233944,9.092528798665867,2.3300018310546875,0.37042519807204144,2.3804969787597656,-3.5088636117632745,8.269857569282806,-0.5641833165017545,5.325177274021286,-7.285203149414059,71.51893757010292,5.305064237365357,2.9446802952615196,5,-2.3799972534179688,-3.599990844726591,-6.837493896484375,-16.194992065429688,4.610000610351534,1,0.00015368227339052076,-2.806992183317222,197.0399932861328,-2.2435615286051855,195.27999877929688,-1.4178380009605862,194.13999938964844,0.00015368227339052076
10387,2021-05-26,194.3800048828125,196.16000366210938,193.6000061035156,195.9199981689453,1165800.0,-0.004200779089392648,1.5346456871350833,0.781721995879355,48.03182108626198,54.72438962352631,-0.49850012435732083,-1.5950596276357487,-3.8119447739104544,-16.631441097381526,9.532672157160055,2.5599975585937784,0.23793488850674294,1.1725044250488281,-3.9725929118136776,6.317601761911334,-1.4000442433824105,3.7450530934800668,-6.047802591796881,47.27753168276321,-14.11454884082869,2.5725486684312515,5,-1.5600051879882812,-2.7799987792969034,-5.3300018310546875,-15.275001525878906,7.099990844726534,2,0.00874573981653648,1.251201533244877,195.1999969482422,-2.806992183317222,197.0399932861328,-2.2435615286051855,195.27999877929688,0.00874573981653648
10388,2021-05-27,197.2400054931641,197.94000244140625,194.38999938964844,195.1699981689453,5650500.0,0.014713450655975846,1.046110549228266,-1.344166460242773,54.46599452980197,55.303828055547484,-2.926288867538773,-3.9619639685128334,-6.5077594836862716,-19.237771727258888,10.256644428278221,3.55999755859375,0.25405635768481716,3.590504455566446,-1.329568578761382,8.510577489894274,1.1304679384025178,6.050540972730374,-8.507091049648466,76.63156609786303,16.646007210880754,2.4600365171639176,5,-4.420005798339872,-5.639999389648494,-7.657505035400419,-17.840003967285185,3.8699951171875,3,0.0006083710902737849,1.5346456871350833,194.3800048828125,1.251201533244877,195.1999969482422,-2.806992183317222,197.0399932861328,0.0006083710902737849
10389,2021-05-28,196.0200042724609,197.97999572753903,195.6300048828125,197.6199951171875,1285100.0,-0.006185363956225709,1.02586110508214,-0.7729397021966713,52.99558206030937,55.86093013778695,-1.6650451279043637,-2.140516781813659,-5.075690473065578,-17.761114886529214,10.851822809902583,2.349990844726534,0.9949998098234687,1.9190032958984204,-1.979098115984442,5.817104707781283,-0.030047410043010814,3.8680540018398517,-6.902406162545276,50.9473298725329,-7.547527869536232,1.9490507059414335,5,-3.2000045776366903,-4.4199981689453125,-5.4000053405761435,-15.940002441406222,7.319992065429716,4,0.0031119304002447112,1.046110549228266,197.2400054931641,1.5346456871350833,194.3800048828125,1.251201533244877,195.1999969482422,0.0031119304002447112
10390,2021-06-01,196.7100067138672,198.1999969482422,195.58999633789062,197.75,1302800.0,0.003520061352754622,1.6907400561590071,0.6499995231601018,54.04918010178045,55.019053097549445,-2.256902834753703,-2.5476554286618125,-5.472567928115581,-18.178422955915607,10.99964906609463,2.6100006103515625,1.445822245454508,2.346505737304682,-1.5096202071876235,6.202631681796987,0.4184427650585292,4.2745687095508345,-7.223112284207559,67.60884348100132,10.150803931272904,1.928062972246154,6,-3.8900070190429688,-5.110000610351591,-5.1300048828125,-15.950004577636719,5.149993896484403,1,0.004626040222976524,1.02586110508214,196.0200042724609,1.046110549228266,197.2400054931641,1.5346456871350833,194.3800048828125,0.004626040222976524
10391,2021-06-02,198.44000244140625,199.52999877929688,196.6300048828125,196.88999938964844,1282100.0,0.008794650340567145,-1.8019372102108964,-1.490397171236997,68.47291751228964,56.53749521235103,-3.421809149551194,-4.137743741499207,-6.89812202571207,-19.63806500974954,10.603961298053969,2.899993896484375,1.6301065902789844,3.853001403808605,-0.4043782267387144,8.110381034355925,1.7243115885349312,5.981691219082279,-8.598583544792376,81.61892606811664,16.949975315085098,2.128689815273662,6,-3.2649993896484375,-6.25,-6.575000762939453,-17.68000030517578,5.279998779296875,2,0.000907038266311222,1.6907400561590071,196.7100067138672,1.02586110508214,196.0200042724609,1.046110549228266,197.2400054931641,0.000907038266311222
10392,2021-06-03,196.9900054931641,197.6300048828125,195.2100067138672,196.42999267578125,1449800.0,-0.007306979088907761,1.6304162140197533,0.36129788050916867,59.83283119589275,56.173407154391995,-1.1261140712854,-2.5565559815475183,-5.142972142694958,-17.95852904388883,10.119306274597395,3.2299957275390625,1.8513543636412635,2.2365043640137117,-2.127360338720763,6.600369066748186,0.05457201264647438,4.418436715380949,-6.56727180358925,50.58378233958286,-15.746191586169836,2.1819323513672404,6,-0.4250030517578409,-4.800003051757841,-4.875003814697294,-16.230003356933622,6.759994506835909,3,0.014315406806399977,-1.8019372102108964,198.44000244140625,1.6907400561590071,196.7100067138672,1.02586110508214,196.0200042724609,0.014315406806399977
10393,2021-06-04,197.72000122070312,198.75999450683597,197.08999633789062,198.75999450683597,1353100.0,0.003705750074535441,2.211555672931493,-1.8570883627148689,57.2165055339973,56.08876815146389,-1.447055500908931,-3.264925636000271,-5.592693725982741,-18.411853844630627,9.523146129888765,1.769989013671875,1.813448489672112,2.8465003967285156,-1.7106672814147714,7.403668074871803,0.5679165576568721,5.125084235800159,-6.750831625744951,58.10183141126397,-6.9980703737570735,2.278583839071645,6,-1.154998779296875,-5.529998779296875,-6.802501678466797,-16.959999084472656,6.19000244140625,4,0.019016763522264224,1.6304162140197533,196.9900054931641,-1.8019372102108964,198.44000244140625,1.6907400561590071,196.7100067138672,0.019016763522264224
10394,2021-06-07,196.72000122070312,198.22000122070312,196.1199951171875,198.0399932861328,1270700.0,-0.005057657261916315,1.4999954587151798,1.2692313335387067,54.82711036625222,55.88964594018133,-0.24731818584072585,-2.235407492290193,-4.3740324891617774,-17.14697103168126,8.509753642572674,2.100006103515625,2.1297335054906057,1.7550003051757699,-2.876443441518262,6.386444051869802,-0.5607215681712319,4.070722178522772,-5.237181874684637,34.95364074669304,-27.902490515823658,2.3157218733470106,6,-0.154998779296875,-4.529998779296875,-5.840003967285156,-15.819999694824219,7.779998779296875,0,0.022315978865429464,2.211555672931493,197.72000122070312,1.6304162140197533,196.9900054931641,-1.8019372102108964,198.44000244140625,0.022315978865429464
10395,2021-06-08,198.8800048828125,199.19000244140625,196.5200042724609,197.1300048828125,1098900.0,0.010980091748200138,1.2531676538758931,-1.325765544984799,64.15182509596355,57.11597416472768,-2.3678753730269193,-4.2610366759768965,-6.469201011914322,-18.95658706536406,7.509648187176668,2.669998168945341,1.9914457219561257,3.6910034179687443,-1.2484891259581445,8.630495961895633,1.2212571460052857,6.160749689932203,-6.914354770797303,84.9538173533723,19.374178707661883,2.4697462719634475,6,-2.31500244140625,-5.470008850097656,-7.81500244140625,-17.980003356933594,8.149993896484375,1,0.022425539750494883,1.4999954587151798,196.72000122070312,2.211555672931493,197.72000122070312,1.6304162140197533,196.9900054931641,0.022425539750494883
10396,2021-06-09,198.19000244140625,200.50999450683597,198.08999633789062,199.9499969482422,1622500.0,-0.003469440991882622,-1.4693774279686707,-1.0057111467633928,67.18095267988473,59.24365545290799,-1.3512342029921456,-3.455201587753521,-5.714919275967418,-17.87274246267259,7.024592778504315,2.419998168945341,1.9707449002672206,2.8150009155273494,-2.287947898965257,7.917949730019956,0.2635265082810463,5.366475322773653,-5.77049140935415,56.22646398341652,-12.209430099777876,2.5514744072463014,6,-0.7400054931640625,-4.290008544921875,-7.125,-16.420005798339844,7.410003662109347,2,0.018517574669440595,1.2531676538758931,198.8800048828125,1.4999954587151798,196.72000122070312,2.211555672931493,197.72000122070312,0.018517574669440595
10397,2021-06-10,200.05999755859372,200.1199951171875,197.27999877929688,198.17999267578125,1415000.0,0.009435365528795092,1.839996337890625,-1.0681879264454552,64.82967241725947,60.395175218181045,-2.6047039855325522,-4.731358420248,-7.348963456222549,-19.32140894085802,7.685439380622401,2.839996337890625,1.9174149993596075,4.153996276855452,-0.5426132560161534,8.850605809727057,1.8056915104196491,6.502301043291254,-6.993247848558923,89.74949861488982,21.222552089444676,2.348304766435808,6,-2.199996948242159,-6.160003662109347,-8.994995117187472,-17.854995727539034,1.6199951171875284,3,0.018294530174816526,-1.4693774279686707,198.19000244140625,1.2531676538758931,198.8800048828125,1.4999954587151798,196.72000122070312,0.018294530174816526
10398,2021-06-11,199.6499938964844,200.3600006103516,198.9900054931641,200.3300018310547,1360000.0,-0.0020494035145093292,2.70266202033087,-0.3617054087396826,61.36245334281298,61.32482758290367,-2.0304121982743766,-3.962990294005266,-6.721606391636982,-18.50191513712869,8.304542843133216,1.3699951171875,2.1016299354162413,3.3874931335449503,-1.3093554761360338,8.084341743225934,1.0390688287044725,5.735917438385428,-5.987784602705517,80.4100061521779,13.281340504659283,2.3484243048404863,6,-1.789993286132841,-5.750000000000028,-8.584991455078153,-17.444992065429716,3.490005493164034,4,0.02053596909019384,1.839996337890625,200.05999755859372,-1.4693774279686707,198.19000244140625,1.2531676538758931,198.8800048828125,0.02053596909019384
10399,2021-06-14,199.1699981689453,199.6300048828125,197.1999969482422,198.57000732421875,1436100.0,-0.0024041860366295076,2.1973698740149574,-0.8823291820936081,55.93316728580294,61.5341594922395,-1.1807707165362729,-3.295162226945479,-6.05533452810414,-17.61697120561638,8.26606031783183,2.449996948242216,2.5233003423292644,2.68099746704101,-2.1221116928420543,7.484106626924074,0.27944288709946363,5.082552046982556,-4.959966058121864,66.41604968488014,1.8666924160239944,2.4015545799415334,6,-1.30999755859375,-5.2700042724609375,-8.289997100830078,-16.025001525878906,5.3000030517578125,0,0.023798792673298985,2.70266202033087,199.6499938964844,1.839996337890625,200.05999755859372,-1.4693774279686707,198.19000244140625,0.023798792673298985
10400,2021-06-15,199.02999877929688,199.6100006103516,197.8699951171875,199.1699981689453,1030200.0,-0.0007029140479766216,2.4117611859917574,-0.23333587650364945,61.78463208442766,60.7910166669215,-0.7566410511985282,-2.9554257193982494,-5.845158800517254,-17.04764983420867,8.38659405160713,1.740005493164091,2.5486400326547596,2.317998504638666,-2.5239537563723218,7.159950765649654,-0.1029776258668278,4.73897463514416,-4.3159696767924345,55.28710516125416,-8.034451186953163,2.4209761305054998,6,-1.1699981689453125,-5.1300048828125,-8.142494201660156,-15.885002136230469,4.2599945068359375,1,0.027483300277606704,2.1973698740149574,199.1699981689453,2.70266202033087,199.6499938964844,1.839996337890625,200.05999755859372,0.027483300277606704
10401,2021-06-16,197.22999572753903,199.5500030517578,196.00999450683597,198.4900054931641,1865300.0,-0.009043878122884652,1.0946765863700219,9.00010899182602,58.27043398557357,60.61741697688604,0.9539951546482826,-0.8285227519441207,-3.8764578101983886,-14.839601911631604,8.103503976764022,3.5400085449218466,2.679441588490704,0.28349533081052414,-4.144270029229347,4.711260690850395,-1.9303873492094112,2.4973780108304595,-2.052289392688067,28.045965722141798,-35.76401863305455,2.213882680019941,6,1.0299987792969318,-3.330001831054659,-6.317493438720675,-13.624999999999972,8.850006103515653,2,0.04968819786061318,2.4117611859917574,199.02999877929688,2.1973698740149574,199.1699981689453,2.70266202033087,199.6499938964844,0.04968819786061318
10402,2021-06-17,197.5,198.5800018310547,196.5,196.8999938964844,1402300.0,0.001368981789331647,-1.9714441416893733,-0.476191629529117,50.88795941828981,59.914245186251875,0.8537190865370405,-0.6050128134460806,-3.8550917720932887,-14.722992803581064,7.9910882437295925,2.0800018310546875,2.7405642407779283,0.2204994201660213,-3.1488185319988986,3.5898173723309412,-1.4641595559164386,1.9051583962484813,-1.8957106113902285,34.252951782293565,-26.781214882744685,1.6846589760824595,6,0.7599945068359659,-3.600006103515625,-6.587497711181641,-13.895004272460938,8.770004272460909,3,0.04101268913172462,1.0946765863700219,197.22999572753903,2.4117611859917574,199.02999877929688,2.1973698740149574,199.1699981689453,0.04101268913172462
10403,2021-06-18,192.8999938964844,196.17999267578125,192.17999267578125,195.92999267578125,2926600.0,-0.023291170144382756,1.266289735543049,-5.049946594781739,41.34292553763522,58.416002427516645,5.2502220225193525,4.107948677977788,0.911790982033807,-9.77276932911073,8.721503645662324,5.32000732421875,2.128940119790883,-4.317506408691372,-7.964283553496045,-0.6707292638866988,-6.140894981093709,-2.4941178362890355,7.6100006103515625,9.664430080042328,-50.47091595608771,1.8233885724023429,6,3.4449996948241903,0.9999999999999716,-1.987491607666044,-9.294998168945341,14.990005493164034,4,0.04551580641318442,-1.9714441416893733,197.5,1.0946765863700219,197.22999572753903,2.4117611859917574,199.02999877929688,0.04551580641318442
10404,2021-06-21,196.47000122070312,196.9199981689453,193.6499938964844,193.77999877929688,1174100.0,0.01850703699936096,-1.2169428754681302,-0.8877899422885255,49.42582443055173,56.77978013135978,1.8338743202265277,0.6658003849581178,-2.48639045877286,-12.986446927821873,9.009076763224842,4.020004272460909,1.9711062648943027,-0.8069992065429688,-4.358254263009002,2.7442558499230643,-2.582626734775971,0.9686283216900335,3.873393249511736,57.738949711767106,-1.3911078158416785,1.7756275282330158,6,-0.12500762939453125,-2.57000732421875,-4.552501678466797,-12.865005493164062,10.410003662109375,0,0.03394919391002915,1.266289735543049,192.8999938964844,-1.9714441416893733,197.5,1.0946765863700219,197.22999572753903,0.03394919391002915
10405,2021-06-22,196.7899932861328,196.9499969482422,195.05999755859372,195.82000732421875,979600.0,0.001628706995681295,1.9302468624691418,0.36058924965398315,45.76703773672057,54.400456248785986,1.3256419462043993,0.3437424893590446,-2.6376115064956878,-12.961875549600194,8.951505163486548,1.889999389648466,1.8477784655646587,-0.4745071411132926,-4.03103080843124,3.0820165262046544,-2.252768974772266,1.3037546925456809,3.390133148193371,62.550802172252226,6.006616600374386,1.778261833658975,6,-0.5199966430664062,-2.8899993896484375,-4.8499908447265625,-13.18499755859375,12.040008544921875,1,0.039026414942773924,-1.2169428754681302,196.47000122070312,1.266289735543049,192.8999938964844,-1.9714441416893733,197.5,0.039026414942773924
10406,2021-06-23,195.22999572753903,196.22999572753903,194.75999450683597,196.22999572753903,873500.0,-0.007927219939103058,1.9400024414061363,-1.0309427551164876,45.51018056747092,52.25384604325392,2.7061918826158546,2.0091108733539897,-0.9931245729727891,-11.036861250539545,9.279610179952225,2.0299987792968466,1.8169777022294227,-2.0360046386718977,-5.58888568142811,1.5168764040843143,-3.812445160050004,-0.2595641172937917,4.790128031616263,47.65622951093222,-9.243609752070341,1.7764405213781078,6,1.0400009155273722,-1.330001831054659,-3.289993286132784,-11.624999999999972,14.400009155273466,2,0.041284627029558596,1.9302468624691418,196.7899932861328,-1.2169428754681302,196.47000122070312,1.266289735543049,192.8999938964844,0.041284627029558596
10407,2021-06-24,196.0800018310547,196.6999969482422,195.2100067138672,196.1000061035156,1055400.0,0.004353870420106487,1.4426350480907533,0.02000427246090908,45.8417900123107,50.52932789542034,1.3770652480667422,1.3628694204487886,-1.7221988315064323,-11.532841915869653,9.909775054424188,1.489990234375,1.371761759184153,-1.270998382568365,-4.607943115258479,2.0659463501217488,-2.9394707489134078,0.39747398377667764,3.7833193064331283,81.76112499080315,23.98005480459345,1.6684723663450507,6,-0.1750030517578125,-2.1800079345703125,-4.1399993896484375,-11.69000244140625,13.3699951171875,3,0.050999591527014276,1.9400024414061363,195.22999572753903,1.9302468624691418,196.7899932861328,-1.2169428754681302,196.47000122070312,0.050999591527014276
10408,2021-06-25,197.3600006103516,198.05999755859372,195.50999450683597,195.97000122070312,1798900.0,0.006527941489921973,-1.2077825997925924,-69.48512585822371,51.59999725342013,50.04786455848892,-0.2927116195037627,0.09731046412616706,-2.887754954202478,-12.480191282767606,9.957591129443841,2.5500030517577557,0.9212269486617686,0.003000640869174731,-3.333535285590699,3.3395365673290485,-1.6652673223607621,1.6712686040991116,2.349653957902092,84.12706650888992,22.48943441038456,1.6682679632299406,6,-1.4650039672851847,-1.6949996948242472,-5.837501525878935,-9.849998474121122,16.08000183105466,4,0.04514594464204702,1.4426350480907533,196.0800018310547,1.9400024414061363,195.22999572753903,1.9302468624691418,196.7899932861328,0.04514594464204702
10409,2021-06-28,196.6300048828125,198.1999969482422,195.69000244140625,197.55999755859372,1279400.0,-0.0036988028236801807,1.2714970241794055,-0.6690597727646621,43.94184406953472,48.06533255683415,0.04369043519292859,0.9226540260859224,-2.0832895400665734,-11.393664780590257,9.979732575969063,2.5099945068359375,0.369582005135328,-0.7574951171874886,-4.053476762211915,2.5384865278369375,-2.4054859396997017,0.8904957053247244,2.9290564475917336,54.360728163091125,-4.148796134929135,1.647990822512212,6,-0.7650070190429688,-0.28501129150390625,-5.107505798339844,-7.885002136230469,15.3699951171875,0,0.05726488443890676,-1.2077825997925924,197.3600006103516,1.4426350480907533,196.0800018310547,1.9400024414061363,195.22999572753903,0.05726488443890676
10410,2021-06-29,197.6199951171875,198.58999633789062,196.1699981689453,196.9600067138672,912200.0,0.0050347872135028116,-1.160707352129754,-0.7096705388199994,48.489646338860034,46.97857837386598,-1.3045274280346462,0.004567515542817091,-2.9796456274958416,-12.077305321084197,9.894236028593507,2.4199981689453125,-0.06935042709807249,0.186995697021473,-3.0947000826072895,3.4686914766502355,-1.4538521927929082,1.8278435868358542,1.7914848401242693,74.67360947877098,15.219501410573429,1.6408478898143763,6,-2.2350006103515625,-1.2750015258789062,-6.067497253417969,-8.874992370605469,15.669998168945312,1,0.046857656079456245,1.2714970241794055,196.6300048828125,-1.2077825997925924,197.3600006103516,1.4426350480907533,196.0800018310547,0.046857656079456245
10411,2021-06-30,198.6199951171875,199.17999267578125,197.38999938964844,197.5800018310547,1433200.0,0.005060216702297726,-1.521120555334673,1.5757750907451507,45.99999321831607,46.435471018313336,-2.3318385476365506,-1.0342848070054629,-3.874395056467904,-12.709658325070563,9.38714246692231,1.7899932861328125,-0.33776628539777676,1.1779960632324276,-2.116290473515761,4.472282599980616,-0.46914720514166675,2.825139331606522,0.6468550944936453,85.89421816686333,29.021756872569043,1.647143268374089,6,-2.94000244140625,-2.2750015258789062,-6.409992218017578,-9.339988708496094,14.3800048828125,2,0.05140472744369573,-1.160707352129754,197.6199951171875,1.2714970241794055,196.6300048828125,-1.2077825997925924,197.3600006103516,0.05140472744369573
10412,2021-07-01,199.80999755859372,199.97999572753903,198.41000366210938,198.6199951171875,1130300.0,0.005991352686843587,1.0522788471128346,1.1442405035432623,50.42599486823638,47.44470094393569,-3.531034652971215,-2.1103889502694813,-4.991505837382675,-13.531580504840207,9.321232531905638,1.569992065429659,-0.6950480479202668,2.2269989013671534,-1.223524749539763,5.67752255227407,0.5017370759136952,3.9522607268206116,-7.630004882812472,96.19691001071865,40.55434653838997,1.7252618254534526,7,-2.995002746582003,-3.465003967285128,-7.5999946594238,-10.359992980957003,13.889999389648466,3,0.049146726611310365,-1.521120555334673,198.6199951171875,-1.160707352129754,197.6199951171875,1.2714970241794055,196.6300048828125,0.049146726611310365
10413,2021-07-02,201.47999572753903,201.94000244140625,200.05999755859372,201.8999938964844,1012100.0,0.008357930981184314,6.519790045469917,-0.35293891367908375,55.78366904704771,48.15112812354636,-4.309117868592381,-3.6725481211426256,-6.58446780977755,-14.81142847764275,9.203553314636782,2.1300048828125284,-0.8271401984366662,3.708997344970669,-0.15759308806562444,7.5755877780069625,1.775702128452508,5.64229256148883,-9.14400299072264,92.63989257812455,36.77548638424058,1.9332952165181483,7,-3.1299972534179403,-4.419998168945284,-9.269992828369112,-11.199989318847628,15.240005493164091,4,0.03955728305395123,1.0522788471128346,199.80999755859372,-1.521120555334673,198.6199951171875,-1.160707352129754,197.6199951171875,0.03955728305395123
10414,2021-07-06,201.1100006103516,202.5,199.32000732421875,202.32000732421875,1032400.0,-0.0018363863660578739,3.0509665568417064,2.8809809264300603,55.14852016162239,49.19351505964656,-3.5891606100169895,-3.116591422727822,-6.173352571514982,-14.042448201600507,9.281905638996971,3.17999267578125,-0.8244230275965947,3.1195022583007983,-0.9868654182375565,7.225869934839153,1.066318420031621,5.172686096569976,-8.389847485351595,78.04109024377942,21.190579984421404,2.0531838382691805,7,-2.480003356933622,-3.770004272460966,-8.899997711181669,-10.829994201660185,15.139999389648409,1,0.06130973991166111,6.519790045469917,201.47999572753903,1.0522788471128346,199.80999755859372,-1.521120555334673,198.6199951171875,0.06130973991166111
10415,2021-07-07,203.33999633789062,203.5500030517578,200.8800048828125,201.44000244140625,1091500.0,0.011088437774209092,1.301715292941517,-1.5702341769757868,64.80854019246951,51.33777724020196,-5.355519345304401,-5.26527732528686,-8.312256282428507,-15.854205486707087,9.230684250159234,2.6699981689453125,-0.17618126386531685,5.126498413085926,0.3819271276086056,9.871069698563247,2.754212770347266,7.498784055824586,-10.03305240039063,96.5908021263209,34.60559282039277,2.3722856427386585,7,-3.959991455078125,-5.474998474121094,-11.129993438720703,-13.059989929199219,11.559997558593778,2,0.04258878635818908,3.0509665568417064,201.1100006103516,6.519790045469917,201.47999572753903,1.0522788471128346,199.80999755859372,0.04258878635818908
10416,2021-07-08,201.8600006103516,203.08999633789062,200.75,201.94000244140625,1262800.0,-0.0072784290065576185,-1.0347767244067325,-0.04210636213236751,59.98169502656676,52.908877797341525,-3.169457151218694,-3.685178146291406,-6.780666538695357,-13.964003756405646,8.811806735759061,2.589996337890625,0.040041315302488556,3.463002777099632,-1.5538116811228804,8.479817235322145,0.9545955479883901,5.971410006210874,-7.733611943710969,67.12057116563562,1.5601908431604556,2.5084072291112522,7,-2.330001831054716,-3.9950027465820597,-9.649997711181669,-11.579994201660185,13.309997558593722,3,0.05662336590320538,1.301715292941517,203.33999633789062,3.0509665568417064,201.1100006103516,6.519790045469917,201.47999572753903,0.05662336590320538
10417,2021-07-09,203.72000122070312,203.97000122070312,201.8300018310547,202.0,1746800.0,0.009214309941184773,-1.0776717726882166,-21.499523173763123,78.32466270843058,55.87828507012046,-4.282059038736207,-5.54101202813041,-8.267550340083034,-15.384926717401811,8.756763892412161,2.1399993896484375,0.3971464882790201,5.140003204345703,-0.3745525653298216,10.654558974021228,2.382725319507955,7.897281089183451,-8.839723403253117,94.62364885706597,21.084306590693302,2.757277884837762,7,-3.8899993896484375,-5.6450042724609375,-10.037498474121094,-12.849998474121094,12.839996337890597,4,0.04555271315379206,-1.0347767244067325,201.8600006103516,1.301715292941517,203.33999633789062,3.0509665568417064,201.1100006103516,0.04555271315379206
10418,2021-07-12,203.75,203.94000244140625,200.91000366210938,201.8999938964844,1325200.0,0.00014725495345135897,1.7174743065154023,1.075584180550364,73.39336182431182,59.150675931762365,-3.6993391454430196,-5.531713287403306,-7.973774321853995,-14.986703956640042,8.486132855456436,3.029998779296875,0.926652858864685,4.965001678466791,-1.0032048259157307,10.933208182849313,1.9808984262755303,7.949104930658052,-7.960749842224686,95.2687847425035,18.915740124601,2.9841032521912596,7,-3.6800003051757812,-5.6750030517578125,-9.37249755859375,-12.724998474121094,11.050003051757812,0,0.0488343408502685,-1.0776717726882166,203.72000122070312,-1.0347767244067325,201.8600006103516,1.301715292941517,203.33999633789062,0.0488343408502685
10419,2021-07-13,203.91000366210938,204.83999633789062,203.30999755859372,203.8999938964844,1025100.0,0.0007852940471626546,-1.5714212442939188,0.005410666270748977,73.11694887208668,61.88704287989866,-3.0375019803040004,-5.60581301193821,-7.756013300066229,-14.800548598552723,8.930957233415448,1.5299987792969034,1.4457964636606278,4.88800506591798,-1.5058512686663903,11.28186140050235,1.691076898625795,8.084933233210165,-7.30267839804128,77.2617724088016,-0.8025807107112684,3.1969281672921914,7,-2.7950057983398438,-5.4000091552734375,-9.532501220703125,-12.605003356933594,4.55999755859375,1,0.06282182006048442,1.7174743065154023,203.75,-1.0776717726882166,203.72000122070312,-1.0347767244067325,201.8600006103516,0.06282182006048442
10420,2021-07-14,204.5,205.41000366210938,203.9199981689453,204.7899932861328,1558900.0,0.002893415366066465,-1.0551843160364949,-28.971036585448115,82.12064719361591,65.90044887715419,-2.8484865047131507,-6.076546621577364,-8.097704002289987,-14.984589374654348,9.470469222323768,1.5,1.7920079471976749,5.204501342773426,-1.6426883863924502,12.051691071939302,1.7809064781905022,8.62809620735635,-6.904754207073211,80.47203976450402,-1.3793037646034492,3.423594864582937,7,-2.589996337890625,-5.7050018310546875,-10.12249755859375,-13.080001831054688,6.6199951171875,2,0.057457212713936334,-1.5714212442939188,203.91000366210938,1.7174743065154023,203.75,-1.0776717726882166,203.72000122070312,0.057457212713936334
10421,2021-07-15,207.02999877929688,207.3500061035156,204.0,204.2899932861328,1518200.0,0.012371632172600844,-1.0180807890467198,-9.448513549066035,83.98515604058812,69.62924456297105,-4.5372064563927665,-8.258106890371721,-10.425795819620788,-17.11422939333579,10.450090259589972,3.3500061035155966,2.490961873250967,7.244499969482433,-0.34293036917932795,14.831930308144194,3.4507848001515526,11.038215138813314,-8.340686884684516,95.03094405428757,12.624224203717489,3.7937151693308757,7,-3.6949920654296875,-7.2649993896484375,-12.042499542236328,-14.839996337890625,4.5500030517578125,3,0.03801379106212188,-1.0551843160364949,204.5,-1.5714212442939188,203.91000366210938,1.7174743065154023,203.75,0.03801379106212188
10422,2021-07-16,205.6000061035156,208.5800018310547,205.33999633789062,207.1000061035156,1652100.0,-0.00690717617839387,-2.207895213923223,-0.5474441579559947,75.33832639053766,71.80198426780326,-2.4580157021382547,-6.524692261471415,-8.79635626069765,-15.308087709279505,11.610308309658839,3.2400054931640625,3.043771959719578,5.409506988525351,-2.5212155012834785,13.34022947833418,1.4441457436209362,9.374868233429765,-5.52498313547872,61.147373677289096,-20.172521568984052,3.965361244904408,7,-1.6500015258788778,-5.220008850097628,-9.925010681152315,-12.920005798339815,6.1299896240234375,4,0.046546652632935226,-1.0180807890467198,207.02999877929688,-1.0551843160364949,204.5,-1.5714212442939188,203.91000366210938,0.046546652632935226
10423,2021-07-19,201.67999267578125,205.3699951171875,200.5,204.2400054931641,1841600.0,-0.01906621260390773,1.0207481884115321,1.7066752115885606,62.98198598229834,72.67236935898949,1.6688479179354658,-2.016567615892029,-4.771849752748608,-11.103551552869476,10.873534516006586,5.100006103515597,3.533401737163132,1.0504936218261776,-6.116248455995077,8.217235699647432,-2.5328774170844497,4.633864660736805,6.9000091552734375,14.603866440302834,-67.22934188364495,3.583371038910621,7,2.8600082397460938,-1.2999954223632812,-5.799995422363281,-8.999992370605469,6.510009765625,0,0.07378027282425292,-2.207895213923223,205.6000061035156,-1.0180807890467198,207.02999877929688,-1.0551843160364949,204.5,0.07378027282425292
10424,2021-07-20,203.13999938964844,205.75999450683597,202.16000366210938,202.77999877929688,2097200.0,0.0072392243499050934,-3.5000143051966366,-0.14062453434104258,63.85543368439288,72.56646863586985,0.5890206890324237,-3.1107430564802314,-6.094380998005988,-12.250253005674438,10.405720502788284,4.080001831054716,3.9109172156529155,2.1770004272460994,-4.79281657525334,9.14681742974554,-1.3079080740036204,5.661908928495819,5.44000244140625,32.673252368605425,-47.99743888735697,3.4849085012497194,7,1.4000015258789062,-2.7600021362304688,-7.260002136230469,-10.459999084472656,5.0500030517578125,1,0.0573988564396124,1.0207481884115321,201.67999267578125,-2.207895213923223,205.6000061035156,-1.0180807890467198,207.02999877929688,0.0573988564396124
10425,2021-07-21,204.47000122070312,204.6000061035156,202.72999572753903,203.13999938964844,1408700.0,0.0065472178549315085,1.352197153632897,3.694443267070741,64.44445951485352,73.06233135679061,-0.6300943462996145,-4.043172663096243,-7.252821418192411,-13.231924636151547,9.923562010612134,1.8700103759765625,4.092262664827359,3.123001861572277,-3.723943217517899,9.969946940662453,-0.300470677972811,6.546474401117365,3.9484005737304813,49.13366733958918,-29.600815495712254,3.4234725395450947,7,0.06999969482421875,-4.090003967285156,-8.590003967285156,-11.790000915527344,2.6100006103515625,2,0.019562771928007372,-3.5000143051966366,203.13999938964844,1.0207481884115321,201.67999267578125,-2.207895213923223,205.6000061035156,0.019562771928007372
10426,2021-07-22,203.2899932861328,205.1199951171875,202.72000122070312,204.55999755859372,1075700.0,-0.005771056524309537,1.0083636061826842,-0.9548891157945245,58.59682505697556,70.87034939551783,0.8650601656300125,-2.3487932863554875,-5.913683534000597,-11.762477481918665,9.394085585069252,2.399993896484375,4.3111377199066965,1.539994049072277,-4.714140318908505,7.794128417053059,-1.5870731349181142,4.667061233062668,4.970040472412109,34.529612052929856,-40.26118011034014,3.127067183990391,7,1.2500076293945312,-2.9099960327148438,-7.409996032714844,-10.609992980957031,5.670013427734375,3,0.038516415414672656,1.352197153632897,204.47000122070312,-3.5000143051966366,203.13999938964844,1.0207481884115321,201.67999267578125,0.038516415414672656
10427,2021-07-23,206.0800018310547,206.5399932861328,203.47000122070312,204.2899932861328,1105200.0,0.013724278799079448,1.2656839450006194,-1.4094508055892951,60.767796549630454,69.46750880944212,-1.7377166472614363,-4.5863594094614655,-8.34670436763031,-14.203008737726236,9.189791760042059,3.25,4.195588205451202,3.830002593994152,-2.106370322552891,9.766375510541195,0.8618161357206304,6.798189052267674,2.0248312523193306,92.38423896704957,19.031203800605894,2.9681864582735287,7,-1.5400009155273438,-5.700004577636719,-10.000007629394531,-13.400001525878906,2.9900054931640625,4,0.02668866435914019,1.0083636061826842,203.2899932861328,1.352197153632897,204.47000122070312,-3.5000143051966366,203.13999938964844,0.02668866435914019
10428,2021-07-26,206.2700042724609,206.47999572753903,204.3500061035156,205.7400054931641,1118800.0,0.0009219838883831599,3.4842751132387275,0.29608729008606494,62.18129842210742,68.25243653722221,-1.7127818336446694,-4.294818730880593,-8.269443795514348,-14.031695904430109,9.497361354898327,2.1299896240234375,4.318767050452294,3.5745048522948935,-2.1502600350488876,9.299269739638675,0.7121224086230029,6.436887295966784,1.6827321492456235,93.83585266524233,20.205204349051783,2.8623824436718945,7,-1.7300033569335653,-5.89000701904294,-10.190010070800753,-13.590003967285128,2.7699890136719034,0,0.026470118495106387,1.2656839450006194,206.0800018310547,1.0083636061826842,203.2899932861328,1.352197153632897,204.47000122070312,0.026470118495106387
10429,2021-07-27,207.88999938964844,208.58999633789062,205.6999969482422,206.41000366210938,2074900.0,0.007853760040881674,1.006951251172229,2.792451200553072,61.05979109501908,65.9123414151559,-3.0271840392131253,-5.299709678985977,-9.666185265323634,-15.221721557333694,10.110400850425199,2.8899993896484375,3.9542216616661108,4.631500244140625,-0.7882426893353625,10.051243177616612,1.9216287774026455,7.3413717108786045,-7.3899993896484375,88.07499948010897,16.63200111237589,2.709871466737991,7,-3.345001220703125,-6.7700042724609375,-12.767505645751953,-15.209999084472656,-1.0299987792968466,1,0.0014430855386915464,3.4842751132387275,206.2700042724609,1.2656839450006194,206.0800018310547,1.0083636061826842,203.2899932861328,0.0014430855386915464
10430,2021-07-28,206.8800048828125,207.5,203.22000122070312,207.2700042724609,2065500.0,-0.00485831213526966,9.070693833587649,-0.263513861825061,62.487559545273335,63.52371958234314,-1.8372933346856826,-3.752817316221325,-8.437813930257107,-13.89902734831361,10.545949518348039,4.6699981689453125,3.783949342850576,3.158505249023449,-1.7951717700370864,8.112182268083984,0.6816667394931812,5.6353437585537165,-6.218204956054677,70.86894586894587,-1.0745109454330475,2.4768385095302623,7,-2.3350067138671875,-5.205009460449219,-11.757511138916016,-14.200004577636719,-0.350006103515625,2,0.006332161289998917,1.006951251172229,207.88999938964844,3.4842751132387275,206.2700042724609,1.2656839450006194,206.0800018310547,0.006332161289998917
10431,2021-07-29,208.8300018310547,209.8699951171875,207.0800018310547,208.0,1236900.0,0.009425739086514229,-1.0898840445534086,-2.1282131538794147,62.654770011177675,62.114435540192034,-3.917025533519052,-5.163418075200298,-10.076829025835934,-15.55629996782352,11.487178246937814,2.989990234375,3.6670282396109997,4.598001861572271,-0.24520467858062034,9.441208401725163,2.1763985914958255,7.019605131648717,-8.009637976074202,84.36098886222105,14.654957408647945,2.4216032700764525,7,-3.6450042724609375,-6.515007019042969,-13.745006561279297,-16.150001525878906,-1.4499969482421875,3,-0.00838002195400911,9.070693833587649,206.8800048828125,1.006951251172229,207.88999938964844,3.4842751132387275,206.2700042724609,-0.00838002195400911
10432,2021-07-30,209.6300048828125,210.32000732421875,208.41000366210938,208.41000366210938,1533800.0,0.00383088179257407,-2.1311504114866047,1.469877746116371,64.02671450078478,62.230516486690526,-4.565351573061918,-5.470484242373971,-10.495337979956048,-16.098108179811874,12.46182706454873,1.910003662109375,3.4007061100911073,4.907004547119129,-0.038632766616188974,9.852641860854447,2.4341858902514844,7.379823203986774,-8.447655777343726,90.28166410920986,22.82561764028881,2.4728186568676565,7,-3.3899993896484375,-6.864997863769531,-14.54500961303711,-16.95000457763672,-7.400009155273466,4,-0.003196098618229115,-1.0898840445534086,208.8300018310547,9.070693833587649,206.8800048828125,1.006951251172229,207.88999938964844,-0.003196098618229115
10433,2021-08-02,209.4499969482422,211.2700042724609,209.22999572753903,210.5399932861328,1459000.0,-0.0008586935571124332,-1.6666799640968393,-0.8934387272681792,63.20301800723956,62.1580258558957,-3.539473593080629,-4.914750842448939,-10.034447311810084,-15.642523576515543,12.878143010545276,2.040008544921875,2.8268624444569355,4.328496551513666,-0.7979710370525197,9.454964140079852,1.7652627572305732,6.891730345796759,-7.719388349648426,77.39122193473817,10.713884074250501,2.563233794283092,8,-2.4549942016601562,-6.05999755859375,-14.547500610351562,-16.769996643066406,-4.3199920654296875,0,-0.001814225970685257,-2.1311504114866047,209.6300048828125,-1.0898840445534086,208.8300018310547,9.070693833587649,206.8800048828125,-0.001814225970685257
10434,2021-08-03,213.44000244140625,213.72000122070312,208.72000122070312,209.6000061035156,1412200.0,0.019049919079970445,1.2727304253740142,-3.5229442562365523,68.33467895879883,62.590272460778515,-6.609872960095345,-8.362405752387389,-13.728165875842478,-19.322809603113143,13.842585628641682,5.0,2.616722321520456,7.702001953125006,1.7136434103933027,13.690360495856709,4.707822681759154,10.696181224490857,-10.946242188903113,97.33334495907738,31.06249453545462,2.9941792713658533,8,-5.220001220703125,-8.735000610351562,-17.660003662109375,-20.76000213623047,-10.279998779296875,1,-0.02061473531177138,-1.6666799640968393,209.4499969482422,-2.1311504114866047,209.6300048828125,-1.0898840445534086,208.8300018310547,-0.02061473531177138
10435,2021-08-04,212.0,213.6499938964844,211.9199981689453,213.0399932861328,1634600.0,-0.0067466380478586885,-1.8833335452615456,-0.27083184321579085,60.6698000964401,62.82060302071902,-4.458244042909058,-6.577588679607402,-12.059239228890505,-17.597637263047176,14.493150802914501,1.729995727539091,2.896270832596258,5.828999328613293,-0.6606606491886851,12.31865930641527,2.584169339712304,9.073829317514281,-8.383615650676859,74.09636477701254,10.989928539035986,3.2448299889009924,8,-3.529998779296875,-7.055000305175781,-15.895004272460938,-19.31999969482422,-11.169998168945312,2,-0.024245280139850944,1.2727304253740142,213.44000244140625,-1.6666799640968393,209.4499969482422,-2.1311504114866047,209.6300048828125,-0.024245280139850944
10436,2021-08-05,213.2899932861328,213.5800018310547,212.08999633789062,213.1000061035156,1010900.0,0.006084873991192508,2.8701226641301547,-0.18268116260988398,66.60901512759696,63.46962730715974,-4.671859038666781,-7.343895420046039,-13.041280896816943,-18.692816970814505,15.235702269296292,1.5800018310546875,3.1222201291188867,6.547492980957031,-0.3443421451324298,13.439328107046492,3.1015754179123007,9.993410544001762,-8.663247249671684,91.90191841285532,27.368398973654394,3.445917563044725,8,-4.8199920654296875,-7.734992980957031,-17.424999237060547,-20.60999298095703,-13.289993286132812,3,-0.03169391307433378,-1.8833335452615456,212.0,1.2727304253740142,213.44000244140625,-1.6666799640968393,209.4499969482422,-0.03169391307433378
10437,2021-08-06,213.0,213.94000244140625,212.52999877929688,213.4199981689453,1342900.0,-0.0013596197442971025,-1.0735338666427314,-2.210665809974772,78.99589138754784,65.33791541443091,-3.6845000504788175,-6.664724988867533,-12.413921605030907,-18.194944849497688,15.741103553136753,1.410003662109375,3.2674467721235487,5.793499755859386,-1.4804985224004668,13.06749803411924,2.15650061672946,9.430498894989313,-7.463928445114675,81.99229460563932,10.682703615947005,3.6369991391299274,8,-4.4199981689453125,-6.8249969482421875,-16.987506866455078,-20.31999969482422,-13.259994506835909,4,-0.02638495360181925,2.8701226641301547,213.2899932861328,-1.8833335452615456,212.0,1.2727304253740142,213.44000244140625,-0.02638495360181925
10438,2021-08-09,213.6999969482422,213.9600067138672,212.2899932861328,213.42999267578125,1322000.0,0.0032863706490242617,3.2277547078705937,-0.6428701180744777,78.14496818104918,67.2362684239898,-3.59809428542016,-6.936722005355648,-12.853663239732185,-18.67449532542517,16.650252374101406,1.670013427734375,3.719089900271598,5.995996856689459,-1.6349025945726225,13.62689630795154,2.1805471310584323,9.811446582320485,-7.15545368697434,95.03798677378869,18.062849958666945,3.81544972563104,8,-5.109992980957031,-7.059989929199219,-17.12000274658203,-21.019996643066406,-13.179992675781278,0,-0.05367338036734348,-1.0735338666427314,213.0,2.8701226641301547,213.2899932861328,-1.8833335452615456,212.0,-0.05367338036734348
10439,2021-08-10,216.72000122070312,217.1499938964844,213.42999267578125,214.05999755859372,2574700.0,0.014131980887170492,1.1136436541445769,9.851709522464079,79.95108236607342,69.17665984852314,-5.848918205488758,-9.431378628520974,-15.533623281275396,-21.42519360430711,17.56294868062769,3.7200012207031534,4.025596880337417,8.375501251220697,-0.026059269855437606,16.777061772296832,4.17472099068263,12.576281511758765,-9.137293076071359,91.77833600289371,10.815415872306048,4.200780260538069,8,-4.605003356933594,-8.485000610351562,-19.015003204345703,-23.324996948242188,-18.32000732421872,1,-0.053479126396310805,3.2277547078705937,213.6999969482422,-1.0735338666427314,213.0,2.8701226641301547,213.2899932861328,-0.053479126396310805
10440,2021-08-11,216.25,217.0399932861328,214.82000732421875,214.82000732421875,1883600.0,-0.0021687025565512164,-2.1048913739382815,0.5375904913782167,82.82675559121607,71.41799157963851,-4.3695074315649265,-8.470235529872298,-14.744272553753035,-20.65187527181496,18.322546765814007,2.2199859619140625,4.3259369802419485,7.318000030517567,-1.580233583270683,16.216233644305817,2.868883223623442,11.767116837411692,-7.1365261350718185,82.21355077620788,-4.4319045300644575,4.44911680689412,8,-3.470001220703125,-7.4250030517578125,-18.265003204345703,-22.574996948242188,-17.580001831054688,2,-0.06053177497290463,1.1136436541445769,216.72000122070312,3.2277547078705937,213.6999969482422,-1.0735338666427314,213.0,-0.06053177497290463
10441,2021-08-12,214.8999938964844,216.69000244140625,214.6000061035156,216.67999267578125,1449300.0,-0.006242802790823565,1.3221945306275005,-1.2447607665713234,74.09833495788003,72.53706051931576,-2.3109448888163513,-6.851688096430024,-13.139791303022662,-19.010667936531036,18.441383657820833,2.0899963378906534,4.557796443650346,5.574494171142618,-3.659318620576016,14.808306962861252,0.9575877752832866,10.19140056700195,-4.500676826507231,53.70370951790423,-30.885025617168026,4.616906395859319,8,-1.9649963378906534,-6.074996948242216,-16.277492523193388,-20.699989318847685,-16.089996337890682,3,-0.06547227764095298,-2.1048913739382815,216.25,1.1136436541445769,216.72000122070312,3.2277547078705937,213.6999969482422,-0.06547227764095298
10442,2021-08-13,215.1699981689453,216.0200042724609,214.7100067138672,215.1699981689453,1003500.0,0.0012564182416447967,-1.8478736814170416,-0.0,74.21107598509664,73.76017807241101,-1.9137052727289188,-6.712104909642335,-13.100191341547827,-18.979355983623577,18.200881998311562,1.3099975585937216,4.891122922037312,5.365998840332026,-4.045084106679894,14.777081787343946,0.6604573668260798,10.071540313837971,-3.6905728067269763,59.25935228646297,-23.161673019055442,4.705541473505957,8,-2.2350006103515625,-6.345001220703125,-16.47249984741211,-20.969993591308594,-18.1199951171875,4,-0.07050238554649368,1.3221945306275005,214.8999938964844,-2.1048913739382815,216.25,1.1136436541445769,216.72000122070312,-0.07050238554649368
10443,2021-08-16,216.55999755859372,216.6699981689453,213.66000366210938,213.92999267578125,1233600.0,0.006460005583850181,1.1122723232928933,100.0,73.8842804286583,74.37680045795095,-2.446347835366197,-7.304688986468051,-14.181584758959445,-20.07653711577973,19.787393278161748,3.0099945068359375,5.15740115660401,6.011997985839827,-3.0407549114421784,15.064750883121832,1.4856215371988242,10.53837443448083,-4.173281230892826,84.13988859446769,2.333504778277046,4.526376448641004,8,-2.025001525878878,-7.735000610351534,-17.607498168945284,-22.149993896484347,-18.25,0,-0.07766897051649035,-1.8478736814170416,215.1699981689453,1.3221945306275005,214.8999938964844,-2.1048913739382815,216.25,-0.07766897051649035
10444,2021-08-17,214.8000030517578,216.3999938964844,213.75,215.3800048828125,1248800.0,-0.008127052672133983,1.0229116555913187,-0.2205326061731284,70.95236595886924,75.51930777599864,-0.5287536384052203,-4.87638185361925,-12.094834862102658,-18.058608983936125,21.330541943208747,2.8099975585937216,5.314603603112744,3.669003295898449,-4.8617691618013055,12.199775753598203,-0.5963829329514283,7.934389524748326,-1.6511623130515432,33.72789613156908,-47.418775826328485,4.26538622884988,8,-0.1800079345703125,-5.975006103515625,-15.72750473022461,-20.389999389648438,-13.410003662109375,1,-0.0664804402998822,1.1122723232928933,216.55999755859372,-1.8478736814170416,215.1699981689453,1.3221945306275005,214.8999938964844,-0.0664804402998822
10445,2021-08-18,208.47000122070312,213.97000122070312,208.25999450683597,213.97000122070312,3061100.0,-0.029469281848796935,1.076366077769876,9.482728683802057,49.2268032790646,73.58795090393947,5.86458294841421,1.8642352705568044,-5.574529854681714,-11.59571670182578,22.085212011346254,6.540008544921847,5.381697437156475,-2.8609985351562557,-10.908082160691947,5.186085090379436,-6.884540347924116,1.1625432776116043,8.679992675781278,2.491180500625046,-75.01652056080114,4.023541812767853,8,4.23499298095706,0.3549957275390625,-8.65750503540039,-13.625,-6.25,2,-0.04830434722143928,1.0229116555913187,214.8000030517578,1.1122723232928933,216.55999755859372,-1.8478736814170416,215.1699981689453,-0.04830434722143928
10446,2021-08-19,211.1199951171875,211.7700042724609,207.5,207.75999450683597,1582400.0,0.012711631798183243,-1.2010390161987277,-0.6109092018820971,52.964564156121746,70.69558121155879,3.212201328446497,-0.1782146640655924,-7.977259530682204,-14.093027634678663,22.783804386416907,4.270004272460909,5.004282974296302,-0.6025047302246094,-7.709360977100829,6.50435151665161,-4.155932853662705,2.950923393213486,5.852198791503923,39.47650861531037,-34.91109057523557,3.553428123438109,8,1.2050018310546875,-2.2949981689453125,-10.767494201660156,-15.989990234375,-9.399993896484375,3,-0.05897118812138802,1.076366077769876,208.47000122070312,1.0229116555913187,214.8000030517578,1.1122723232928933,216.55999755859372,-0.05897118812138802
10447,2021-08-20,211.5800018310547,212.0,209.88999938964844,211.8000030517578,1777700.0,0.002178887478714975,5.806507186454026,-0.06547654188673131,54.19127228617584,68.03405944546175,2.826859661541363,-0.21612934222878266,-8.239843408318166,-14.322517835355768,23.006960076900167,2.1100006103515625,4.985924011520638,-0.41749801635742756,-7.012235933985352,6.177239901270497,-3.7148669751713896,2.8798709424565345,5.01330432128907,44.4929405206626,-28.295497930664496,3.297368958813958,8,0.7449951171875,-2.7550048828125,-10.029998779296875,-14.260002136230469,-14.300003051757812,4,-0.060355440788103065,-1.2010390161987277,211.1199951171875,1.076366077769876,208.47000122070312,1.0229116555913187,214.8000030517578,-0.060355440788103065
10448,2021-08-23,211.72999572753903,212.6300048828125,210.38999938964844,212.1999969482422,1139200.0,0.0007089228433041495,2.3683860309302007,2.1363573311140147,46.036144314100454,64.26573299524254,2.646322882784119,0.06735201055198559,-8.173383429468032,-14.248043737784599,23.207642765357107,2.2400054931640625,4.704165909298268,-0.5405036926269702,-6.5642632551564475,5.483255869902507,-3.552383473891723,2.4713760886377827,4.499578178710976,47.528074476657,-21.240373460826547,3.0118797812647453,8,0.5400009155273722,-2.9049987792968466,-9.56499481201169,-13.794998168945284,-12.149993896484347,0,-0.06933355203327873,5.806507186454026,211.5800018310547,-1.2010390161987277,211.1199951171875,1.076366077769876,208.47000122070312,-0.06933355203327873
10449,2021-08-24,208.19000244140625,211.6300048828125,208.02999877929688,210.7899932861328,1663100.0,-0.01671937541947599,-1.4657591513599666,5.531881046684946,41.951837115693486,59.72407538685114,5.418950860559249,3.82719546206323,-4.4381344248676555,-10.516737833815057,22.991118149085498,3.699996948242159,4.113367233054305,-4.095497131347656,-10.074656577708623,1.8836623150133107,-7.085076854528154,-1.1059174081671586,7.69038850859377,10.66464159540397,-55.05749238910317,2.9895797231804835,8,3.904998779296875,1.464996337890625,-5.730003356933594,-10.2550048828125,-8.270004272460938,1,-0.04745667307244106,2.3683860309302007,211.72999572753903,5.806507186454026,211.5800018310547,-1.2010390161987277,211.1199951171875,-0.04745667307244106
10450,2021-08-25,208.19000244140625,209.1699981689453,206.88999938964844,208.8000030517578,1202800.0,0.0,2.3777988764933933,0.23461644551125926,38.60591329485672,55.78047297984856,4.64374528167923,4.142771263027242,-4.234339667184486,-10.382082622710328,23.932081575962595,2.279998779296875,3.483041516623672,-4.160997009277338,-9.91530104115327,1.5933070225985944,-7.0381490252153185,-1.2838449933393576,7.355172870593776,22.64811511602251,-38.119906322937645,2.8771520159379698,8,3.589996337890625,1.7449951171875,-5.730003356933594,-10.2550048828125,-6.19000244140625,2,-0.032662486056080575,-1.4657591513599666,208.19000244140625,2.3683860309302007,211.72999572753903,5.806507186454026,211.5800018310547,-0.032662486056080575
10451,2021-08-26,207.0800018310547,208.38999938964844,206.1999969482422,207.7700042724609,1207100.0,-0.005331671056894138,1.2694411941431327,1.1311504114865583,37.241381578298224,51.672729156870965,5.0599318147359895,5.391362002280516,-2.871212440432288,-9.08407453155695,24.283112864581085,2.19000244140625,2.4360801458608705,-5.183497619628895,-11.210016862934879,0.8430216236770889,-8.196757241281887,-2.170237997975903,7.945862925604246,13.68590663910754,-42.563376726459325,3.0132596216529985,8,4.3549957275390625,2.8549957275390625,-4.620002746582031,-9.145004272460938,-7.1100006103515625,3,-0.023469193390854626,2.3777988764933933,208.19000244140625,-1.4657591513599666,208.19000244140625,2.3683860309302007,211.72999572753903,-0.023469193390854626
10452,2021-08-27,208.9600067138672,209.6100006103516,207.19000244140625,207.6100006103516,1370000.0,0.009078640458706877,-1.2100415261559303,-1.956523662096457,40.27893912007243,47.938802344805865,2.465696986153347,3.645495346292421,-4.479730339793889,-10.705749274954314,24.344947727855427,2.5299987792969034,1.3467121720113937,-3.2699928283691406,-9.365206880965104,2.825221224226823,-6.317599854667122,-0.22238580207115888,5.359788618118415,42.923893620505126,-8.071104400064868,3.04760702629798,8,2.3399887084960938,1.2249908447265625,-6.500007629394531,-11.025009155273438,-5.200012207031222,4,-0.034647804654208025,1.2694411941431327,207.0800018310547,2.3777988764933933,208.19000244140625,-1.4657591513599666,208.19000244140625,-0.034647804654208025
10453,2021-08-30,209.07000732421875,210.8300018310547,208.9900054931641,209.08999633789062,885600.0,0.0005264194430381064,-19.44523567311567,-0.014806609851482104,32.1844586363887,43.63125708675247,1.3203598956147857,3.695012438997196,-4.163073642686754,-10.592318954811589,23.97283724895425,1.8699951171875,0.5488638939020518,-3.1409927368164006,-9.274939348868912,2.992953875236111,-6.207966042842656,-0.07401943079014472,4.600204137067379,52.85462582300393,6.728521017732554,3.066973306026254,8,1.0149917602539062,1.114990234375,-6.610008239746094,-11.135009765625,-4.080001831054659,0,-0.05639263467685407,-1.2100415261559303,208.9600067138672,1.2694411941431327,207.0800018310547,2.3777988764933933,208.19000244140625,-0.05639263467685407
10454,2021-08-31,209.0399932861328,209.8800048828125,207.0800018310547,209.8800048828125,2237100.0,-0.00014355975048774283,5.666581896786616,42.023664122137404,32.8578176390902,41.81248090453309,0.4999691759988707,3.5610649269544297,-3.8130439279033226,-10.356579553589114,23.17650962286781,2.8000030517578125,-0.3381239528156925,-2.9510063171386776,-9.213627477220854,3.3116148429434986,-6.082316897179766,0.18030426290241053,4.032601014109815,61.3389490890875,18.96066861866712,3.1313105800410828,8,0.37500762939453125,1.1450042724609375,-6.579994201660156,-11.104995727539062,-1.4699859619140625,1,-0.045254457323529174,-19.44523567311567,209.07000732421875,-1.2100415261559303,208.9600067138672,1.2694411941431327,207.0800018310547,-0.045254457323529174
10455,2021-09-01,206.8600006103516,207.5,205.7400054931641,207.5,1397600.0,-0.010428591397806164,4.499988079059587,0.7618935169206397,31.610262896503244,39.439780764575474,2.712851534038407,5.624614615726358,-1.342085129725774,-7.986558862111991,22.480686023084843,3.2999877929687216,-1.4486126797401084,-4.873999023437477,-11.543696452016832,1.7956984051418772,-8.208847737727154,-1.5391503091478,5.662785901731013,22.003849174705888,-18.15937278929019,3.3348487142896706,9,2.3250045776366903,3.324996948242159,-4.027503967285185,-8.920005798339872,-0.6999969482422159,2,-0.03354927207255842,5.666581896786616,209.0399932861328,-19.44523567311567,209.07000732421875,-1.2100415261559303,208.9600067138672,-0.03354927207255842
10456,2021-09-02,206.52999877929688,207.3500061035156,205.4900054931641,205.4900054931641,1174400.0,-0.001595290680078465,-2.576947342165968,-1.624991059294785,30.291970548863873,36.78430279376304,2.5963225436641437,5.715230605786786,-0.6686616570423212,-7.501007857676825,21.773568587521506,1.8600006103515057,-2.4783032379125984,-4.866001129150391,-11.879953170130989,2.1479509118302076,-8.37297714964069,-1.3590251086600915,5.314509630893866,19.47554305896026,-17.517343310164367,3.5069760204903044,9,2.5300064086914062,4.790000915527372,-3.420001983642578,-8.590003967285156,-2.779998779296875,3,-0.021933853706829987,4.499988079059587,206.8600006103516,5.666581896786616,209.0399932861328,-19.44523567311567,209.07000732421875,-0.021933853706829987
10457,2021-09-03,207.3800048828125,207.77999877929688,204.3699951171875,204.5,1115900.0,0.004115654425699056,-1.171966722388524,2.769253341549733,28.531359730508996,34.83932672891954,1.2157420255222178,4.661603577293818,-1.1856907931345404,-8.176648105121444,21.04927570174696,3.410003662109375,-2.543938219475308,-3.7349952697753963,-10.92643635007056,3.4564458105197673,-7.330715809922992,-0.1392747296278003,3.7019631773350454,46.594529989630644,14.92243077960713,3.5957205401475854,9,0.6199951171875,3.3799896240234375,-3.6300086975097656,-8.800010681152344,-3.540008544921875,4,-0.0357315241953855,-2.576947342165968,206.52999877929688,4.499988079059587,206.8600006103516,5.666581896786616,209.0399932861328,-0.0357315241953855
10458,2021-09-07,202.22999572753903,207.3300018310547,201.83999633789062,206.8600006103516,1342300.0,-0.024833682293448067,-1.0295755182625863,-1.6076378586869184,24.626569615013025,32.91429700662171,5.449537832623491,9.389662717159894,4.20305253732252,-2.8922657269316403,20.64487665395505,5.540008544921875,-3.073493037706129,-8.3115043640137,-16.40748083908599,-0.21552788894140917,-12.359492601549846,-4.263516126477555,7.912296120594107,4.850733521853474,-25.464100423300142,4.047988237536149,9,4.105003356933622,7.264999389648466,2.2725105285644815,-3.424995422363253,2.960006713867216,1,0.007565637203287512,-1.171966722388524,207.3800048828125,-2.576947342165968,206.52999877929688,4.499988079059587,206.8600006103516,0.007565637203287512
10459,2021-09-08,205.1300048828125,205.2700042724609,202.3500061035156,202.6699981689453,1259200.0,0.014340153372601527,1.1313812517751278,-0.5313183843496995,42.17433895348006,33.310788746468745,2.3130641697676992,5.8782193545042105,1.6039316431848931,-5.656439618913112,19.413426118540077,3.040008544921875,-3.6600192340597175,-4.831995391845709,-12.722455589072212,3.058464805380794,-8.77722549045896,-0.8867652932324575,3.683919683681836,55.38732647630008,20.66265581453782,3.945230098613255,9,1.2049942016601562,4.364990234375,0.062496185302734375,-5.850006103515625,3.389999389648409,2,-0.0006824910364936487,-1.0295755182625863,202.22999572753903,-1.171966722388524,207.3800048828125,-2.576947342165968,206.52999877929688,-0.0006824910364936487
10460,2021-09-09,203.16000366210938,206.4900054931641,203.0500030517578,204.75999450683597,1295700.0,-0.00960367169019738,-2.7802389436177215,-0.6504010073254508,30.73577375079026,32.5879434323012,3.905198848914978,7.18568256863756,3.8262179757967374,-3.5576457722506234,17.915997631813372,3.4400024414062784,-4.123115179614217,-6.147496795654291,-14.013382997328193,1.718389406019611,-10.080439896491242,-2.21455369481734,4.538092387808376,22.222336391940075,-11.409630005112405,3.9329431008369484,9,3.1749954223632812,6.334991455078125,3.3024978637695312,-0.8899993896484375,9.819992065429659,3,0.021707046577159828,1.1313812517751278,205.1300048828125,-1.0295755182625863,202.22999572753903,-1.171966722388524,207.3800048828125,0.021707046577159828
10461,2021-09-10,200.8300018310547,204.42999267578125,200.6499938964844,204.3999938964844,1843800.0,-0.011468801875638368,1.0826499085730943,2.231257808253123,26.14295157287907,31.01727814927971,5.873014539678763,8.861903898347975,6.35439374530381,-1.112050623982043,16.67634420075408,3.7799987792968466,-4.290364668384655,-7.773999023437511,-16.040437873856433,0.49243982698141053,-11.907218448646972,-3.6407795982280504,5.930798264938716,2.5246537348692377,-28.50521340250961,4.133219425209468,9,4.909996032714844,8.069992065429716,5.877498626708984,2.1199951171875,11.740005493164062,4,0.026539868458192117,-2.7802389436177215,203.16000366210938,1.1313812517751278,205.1300048828125,-1.0295755182625863,202.22999572753903,0.026539868458192117
10462,2021-09-13,200.0,204.25999450683597,199.1000061035156,202.4900054931641,1894800.0,-0.004132857757741415,-1.405592763979237,0.6974820804999106,24.730769256054785,30.189090440353723,5.92103984995785,8.956331478600731,7.338647533516422,-0.19405909276684952,15.495734582803312,5.159988403320369,-4.428409844721898,-7.845500946044922,-16.355515124647127,0.6645132325572831,-12.100508035346024,-3.5904938567438194,6.490005493164091,10.935532973277946,-17.263553869379244,4.2550070893011,9,4.4900054931640625,8.125,7.012500762939453,2.9499969482421875,13.979995727539034,0,0.018750000000000044,1.0826499085730943,200.8300018310547,-2.7802389436177215,203.16000366210938,1.1313812517751278,205.1300048828125,0.018750000000000044
10463,2021-09-14,199.7400054931641,201.47999572753903,199.2100067138672,201.38999938964844,1906300.0,-0.001299972534179572,1.4808805136329986,0.6626466893403002,28.800851366819003,29.738316410101366,5.272895337099584,8.318076627397659,7.699215910624474,0.14500356211576104,14.842765167381277,2.2699890136718466,-4.466447118111205,-7.264495849609347,-15.46728895468911,0.9382972554704168,-11.365892402149228,-3.163099297069465,5.2720001220702954,8.660344282909826,-20.85798380274253,4.101396552539886,9,3.699996948242159,8.384994506835909,7.637496948242159,3.319992065429659,13.309997558593722,1,0.020526638289628307,-1.405592763979237,200.0,1.0826499085730943,200.8300018310547,-2.7802389436177215,203.16000366210938,0.020526638289628307
10464,2021-09-15,200.5200042724609,200.88999938964844,198.94000244140625,199.32000732421875,1661800.0,0.0039050703807230747,1.0103194141844754,-0.7272735679804639,31.482413374661817,29.72411090767454,3.528275770391474,6.759991331176963,7.042856144292813,-0.5670348425217355,14.177032315243398,1.9499969482421875,-4.734274058084253,-5.770497131347696,-13.593412956642226,2.0524186939468336,-9.681955043994947,-1.8590392187004454,3.739990234375057,20.927168111366427,-9.069404783627437,3.9114579126472644,9,2.8399963378906534,7.524993896484403,7.095001220703153,2.5499954223633097,14.190002441406278,2,0.023289437808907465,1.4808805136329986,199.7400054931641,-1.405592763979237,200.0,1.0826499085730943,200.8300018310547,0.023289437808907465
10465,2021-09-16,198.3999938964844,201.52999877929688,198.1999969482422,200.67999267578125,1430600.0,-0.010572562990253553,-1.4850827848504862,-1.9000038147069882,30.018441176160636,29.693718755151956,4.82995400126066,8.52392671978697,9.192529569738412,1.6207944649180206,16.035448656684203,3.3300018310546875,-4.930880011939593,-7.3870071411132585,-15.886297438935458,1.1122831567089406,-11.636652290024358,-3.137361992202159,4.796002197265608,3.2102260898534767,-27.657791801367335,4.249645148911097,9,4.590003967285128,9.220001220703097,11.775005340576143,6.264999389648409,19.350006103515597,3,0.051008118383595535,1.0103194141844754,200.5200042724609,1.4808805136329986,199.7400054931641,-1.405592763979237,200.0,0.051008118383595535
10466,2021-09-17,198.6699981689453,199.77999877929688,197.4199981689453,198.3699951171875,3083600.0,0.0013609086732220277,-1.145458076418896,-0.1315803563063019,24.415751343771774,29.236428934403378,3.718832717991745,7.666438601504581,9.003649393295802,1.4088923352379652,17.810789080852317,2.3600006103515625,-5.201873404532961,-6.494503021240234,-15.171040976469158,2.182034933988689,-10.832771998854696,-2.1562340436257728,3.5267980957031284,18.274863585460345,-10.610952540471104,4.338268977614456,9,3.7050018310546875,8.385002136230469,12.132499694824219,5.9949951171875,19.400009155273438,4,0.07202898117724232,-1.4850827848504862,198.3999938964844,1.0103194141844754,200.5200042724609,1.4808805136329986,199.7400054931641,0.07202898117724232
10467,2021-09-20,198.80999755859372,199.52999877929688,196.1000061035156,196.8800048828125,1915900.0,0.0007046830972905482,1.0356069112906316,6.433243476933937,24.528334765261903,29.225513951097696,2.498029944658583,6.8730758709426425,8.888110955007534,1.4764145792961756,19.873601817196594,3.4299926757812784,-5.304710296339806,-5.716003417968778,-14.283486548915135,2.8514797129775786,-9.999744983441957,-1.4322618524956,2.7200012207031534,49.90782892148572,23.0602639767344,4.283741565473186,9,2.485008239746122,7.575004577636747,12.069999694824247,5.854995727539091,19.99000549316409,0,0.06921186024143311,-1.145458076418896,198.6699981689453,-1.4850827848504862,198.3999938964844,1.0103194141844754,200.5200042724609,0.06921186024143311
10468,2021-09-21,197.0500030517578,199.38999938964844,196.3500061035156,199.25,985600.0,-0.008852645885261357,1.4516117123713537,-1.1398991176749795,22.588074576110145,27.049262353612153,3.8509376045652175,7.880953138141933,10.651652356812917,3.407381733018781,22.14683370860563,3.039993286132841,-5.432025379271664,-6.741998291015619,-15.225744851003725,1.7417482689724864,-10.983871571009672,-2.5001250110215665,3.3939971923828125,17.49536334513616,-4.783171733056015,4.2418732799940475,9,4.245002746582031,9.334999084472656,13.829994201660156,7.614990234375,24.899993896484375,1,0.08591724137824208,1.0356069112906316,198.80999755859372,-1.145458076418896,198.6699981689453,-1.4850827848504862,198.3999938964844,0.08591724137824208
10469,2021-09-22,198.30999755859372,199.0,196.7899932861328,198.13999938964844,968500.0,0.0063942881873741975,1.8516159518020103,-0.07727200216396381,29.59429154518496,26.92243099743379,1.7006272870570172,6.1585751952315775,9.404760935056657,2.3499359222712144,23.83472588234773,2.2100067138671875,-5.610987249773586,-4.988003540039102,-13.543771265891252,3.567764185813047,-9.265887402965177,-0.7101196771130276,1.265203857421909,40.69971337042636,17.626907817493567,4.277883862926074,9,1.955001831054716,7.940002441406278,13.369998931884794,6.354995727539091,24.63000488281253,2,0.0743281008251182,1.4516117123713537,197.0500030517578,1.0356069112906316,198.80999755859372,-1.145458076418896,198.6699981689453,0.0743281008251182
10470,2021-09-23,201.38999938964844,202.4600067138672,198.5200042724609,198.8500061035156,1041200.0,0.015531248393791497,-1.4625038743055792,14.941297908628462,39.15613199802981,28.36833993356165,-1.8515654288592884,2.680441273261806,6.3549019812954555,-0.5789240122157651,24.598081300705655,4.150009155273466,-5.143275406754185,-1.5680015563964957,-9.841005311255458,6.705002198462466,-5.704503433825977,2.5685003210329853,-5.289993286132841,83.17598708281258,57.18414838592834,4.136501877429477,9,-1.2099990844726562,3.6450042724609375,10.332496643066406,3.274993896484375,23.100006103515653,3,0.066140361311821,1.8516159518020103,198.30999755859372,1.4516117123713537,197.0500030517578,1.0356069112906316,198.80999755859372,0.066140361311821
10471,2021-09-24,202.22000122070312,202.88999938964844,200.72000122070312,200.9499969482422,884100.0,0.0041213656763998685,-1.5086745989045398,0.5000030037065684,39.10473266859712,29.965446979399683,-2.7531877494369894,1.546986704445942,5.483747301132212,-1.2915005597436107,25.115238473547358,2.1699981689453125,-5.459530951689317,-0.4949996948242301,-8.540594499430028,7.550595109781568,-4.517797097127129,3.527797707478669,-5.992795104980502,90.13256507464233,63.98958564010785,4.0227974023029,9,-2.7249984741210938,2.1450042724609375,8.544994354248047,2.4449920654296875,19.919998168945312,4,0.07679754072569422,-1.4625038743055792,201.38999938964844,1.8516159518020103,198.30999755859372,1.4516117123713537,197.0500030517578,0.07679754072569422
10472,2021-09-27,201.72000122070312,203.1699981689453,201.1300048828125,201.38999938964844,1357500.0,-0.00247255462853202,-3.8000359034198006,0.2598430873112182,48.66002593110223,32.17202193098671,-2.2166522660267844,1.5565796009633743,5.982035916792711,-0.6708408500324481,26.1320966722372,2.0399932861328125,-5.382666399133996,-0.6329994201660156,-8.128178542408477,6.862179702076446,-4.3805889812872465,3.1145901409552152,-5.226283374023467,78.73902294414435,47.8412878121714,3.7475895611212247,9,-2.0849990844726562,2.6450042724609375,8.854995727539062,2.9449920654296875,23.449996948242188,0,0.08105297444266313,-1.5086745989045398,202.22000122070312,-1.4625038743055792,201.38999938964844,1.8516159518020103,198.30999755859372,0.08105297444266313
10473,2021-09-28,197.27999877929688,200.50999450683597,196.77999877929688,199.7899932861328,1245900.0,-0.022010719881705776,-1.1253570170977116,-7.606001757062931,30.91880576465995,32.109398863208725,2.053666217375735,5.3418976308556125,10.495071556123833,3.838722339341359,28.12227025139995,4.94000244140625,-5.073924236924995,-4.483501434326172,-11.599252337968352,2.632249469316008,-8.041376886147248,-0.9256259825050961,5.8899993896484375,7.824726881977195,-19.15008310229698,3.5578754518210887,9,2.3550033569335938,7.0850067138671875,13.294998168945312,7.3849945068359375,28.470001220703125,1,0.10908355842264594,-3.8000359034198006,201.72000122070312,-1.5086745989045398,202.22000122070312,-1.4625038743055792,201.38999938964844,0.10908355842264594
10474,2021-09-29,199.5800018310547,200.6999969482422,197.8800048828125,198.00999450683597,1001500.0,0.011658571907894766,-2.081981155674143,-0.6255022949025693,41.43540606978292,33.37795051805564,-0.4399656815567994,2.420961474674101,8.249266143787452,1.6292266361885481,29.546420881209674,3.4199981689453125,-4.579615171915037,-1.7104988098144531,-7.999282789310428,4.578285169681521,-4.85489079956244,1.4338931799335342,3.589996337890625,43.81851829741508,15.571589282298046,3.1443919897479913,9,0.05500030517578125,4.285003662109375,10.96749496459961,5.084991455078125,26.610000610351562,2,0.11208535380275131,-1.1253570170977116,197.27999877929688,-3.8000359034198006,201.72000122070312,-1.5086745989045398,202.22000122070312,0.11208535380275131
10475,2021-09-30,199.9199981689453,204.33999633789062,199.7100067138672,200.47000122070312,1739700.0,0.0017035591480674128,-8.546508518302947,-0.3503187808576046,47.59385646251145,35.95329553124894,-0.605332001326957,1.6172990130936569,7.92565917629679,1.3904575480843278,30.095811543302187,4.7599945068359375,-4.2463223890390225,-1.0235023498535156,-6.759952455877368,4.712947756170337,-3.891727402865456,1.8447227031584248,-3.1399993896484375,41.53439687396559,9.619288214733135,2.8682250530119267,9,0.3000030517578125,3.5450057983398438,10.955001831054688,4.7449951171875,29.680007934570284,3,0.11514608084883804,-2.081981155674143,199.5800018310547,-1.1253570170977116,197.27999877929688,-3.8000359034198006,201.72000122070312,0.11514608084883804
10476,2021-10-01,202.0,203.22000122070312,197.00999450683597,200.50999450683597,1379000.0,0.010404170918894007,2.160302379667399,-2.7090858648910565,54.96031655926485,39.33462684169371,-2.4175268153729235,-0.8637655470274126,5.924595434651621,-0.5763120623320788,30.8520235417149,6.210006713867159,-3.9587111961796495,1.2829994201660213,-3.8507643172879398,6.416763157619982,-1.2838824485609734,3.849881288893016,-5.068801269531264,69.04765749255225,33.05449103305294,2.566881868726982,10,-1.654998779296875,1.4650039672851562,8.857498168945312,2.6649932861328125,25.49000549316409,4,0.11133666085724792,-8.546508518302947,199.9199981689453,-2.081981155674143,199.5800018310547,-1.1253570170977116,197.27999877929688,0.11133666085724792
10477,2021-10-04,199.97000122070312,202.6699981689453,199.2100067138672,200.38999938964844,1453500.0,-0.010049498907410248,-2.567025067052596,-0.2818769265430319,50.52438587397059,42.43866143034487,-0.22984825698978284,0.6141167245488077,7.921626997248893,1.6365788881837489,31.314767694054733,3.459991455078125,-3.4800196944804895,-0.3764991760253906,-4.4444934320735,3.691495080022719,-2.4104963040494454,1.6574979519986641,-2.960006713867159,42.195813116104084,2.631825918871307,2.033997128024052,10,0.589996337890625,3.4950027465820312,10.714996337890625,4.6949920654296875,29.229995727539062,0,0.11086662016107462,2.160302379667399,202.0,-8.546508518302947,199.9199981689453,-2.081981155674143,199.5800018310547,0.11086662016107462
10478,2021-10-05,203.75999450683597,204.7100067138672,199.3300018310547,200.07000732421875,1039000.0,0.018952809236370882,-1.0812405370387315,-8.785722070844754,56.4955692004984,45.427692280935254,-3.3167222908737415,-3.220492080920536,4.135901551222702,-1.9958056905199157,30.854290104401795,5.3800048828125,-2.794890189828095,3.3369941711426065,-0.9326806490826982,7.606668991367911,1.2021567610299542,5.471831581255259,-6.75,87.66219868893555,43.8512748105269,2.1348374101126493,10,-3.0149917602539347,-0.29499053955080967,6.98250198364255,0.9049987792968466,25.88000488281247,1,0.10507461837112997,-2.567025067052596,199.97000122070312,2.160302379667399,202.0,-8.546508518302947,199.9199981689453,0.10507461837112997
10479,2021-10-06,204.9900054931641,205.2100067138672,202.13999938964844,202.3300018310547,1486100.0,0.006036567626069855,-1.019735983536616,0.7208707050908315,63.70064607163956,48.15486051133633,-3.9107866811824863,-4.702635827708065,2.872313958976264,-3.0933057181387085,30.305595160490828,3.07000732421875,-2.04543759468703,4.574005126953153,0.33648477718000436,8.811525476726302,2.455244952066579,6.692765301839728,-7.6720104980468875,97.31706227809693,46.372290898710176,2.11876017488657,10,-3.9950027465820597,-2.0000000000000284,5.144992828369112,-0.3250122070312784,23.55999755859372,2,0.10127320332955558,-1.0812405370387315,203.75999450683597,-2.567025067052596,199.97000122070312,2.160302379667399,202.0,0.10127320332955558
10480,2021-10-07,207.57000732421875,208.80999755859372,206.02999877929688,206.5200042724609,1439600.0,0.01258598839903291,-1.7388961131697944,0.39473744593463467,66.8816558216968,51.24118530612519,-6.17090076643143,-7.310104143907097,0.3205832150365495,-5.5233311545568995,30.137471866937947,3.8199920654296307,-0.9269081717616814,6.933506774902355,1.7429971407140954,12.124016409090615,4.338251957808211,9.5287615919965,-9.778491625976557,89.49161090097972,32.99269601297573,2.595254817094134,10,-4.7750091552734375,-5.115005493164091,2.229991912841797,-2.9050140380859375,23.3599853515625,3,0.08970465125100446,-1.019735983536616,204.9900054931641,-1.0812405370387315,203.75999450683597,-2.567025067052596,199.97000122070312,0.08970465125100446
10481,2021-10-08,206.16000366210938,208.22000122070312,205.94000244140625,207.9199981689453,1002500.0,-0.006792906548907074,-1.0727290382094479,-1.6761803728946112,63.30076873798853,52.867934506890336,-4.630141990139123,-5.776479323419039,1.6801926393289932,-3.9376140742861026,29.321126055741743,2.279998779296875,-0.07328308144153084,5.257003021240223,-0.4925562600375599,11.006562302518006,2.3822233806013458,8.1317826618791,-7.4870094150390685,72.39587058627205,14.440981254964441,2.8747796406388875,10,-3.3650054931640625,-3.705001831054716,3.5249977111816406,-0.7600097656249716,26.899993896484347,4,0.1136981083868418,-1.7388961131697944,207.57000732421875,-1.019735983536616,204.9900054931641,-1.0812405370387315,203.75999450683597,0.1136981083868418
10482,2021-10-11,203.75,205.75999450683597,203.6300048828125,205.55999755859372,816900.0,-0.011689967109523858,-1.0780510316491776,1.0284109135361326,61.84581616405672,56.304268995712206,-2.1254102556708006,-3.237098067372699,3.9849681552299785,-1.3369830663145876,28.123024431676725,2.529998779296875,0.3254360887969767,2.659499359130848,-3.2094137807396805,8.528412499001377,-0.27495721080441626,5.593955929066112,-4.266045488007819,46.624474271706504,-15.768811799868843,2.9344565699352643,10,-0.8400039672851562,-1.294998168945341,6.44000244140625,2.2049942016601847,31.5,0,0.11651536438362742,-1.0727290382094479,206.16000366210938,-1.7388961131697944,207.57000732421875,-1.019735983536616,204.9900054931641,0.11651536438362742
10483,2021-10-12,203.83999633789062,204.63999938964844,203.00999450683597,204.07000732421875,1132600.0,0.00044169981786801316,1.3795776530339066,0.1270780644073532,60.199180269738804,58.3891327957073,-1.326509343979211,-3.166534121302135,3.7944229416098096,-1.286585087075082,26.9238844960053,1.6300048828124716,0.685187051218918,2.5444961547851506,-3.4115722244044093,8.50056453397471,-0.4335380348096294,5.5225303443799305,-3.6099583821703334,25.487217615098768,-38.01225231604572,2.97803418959478,10,-0.9300003051757812,-1.384994506835966,5.540000915527344,2.1149978637695597,33.040008544921875,1,0.1244113082121241,-1.0780510316491776,203.75,-1.0727290382094479,206.16000366210938,-1.7388961131697944,207.57000732421875,0.1244113082121241
10484,2021-10-13,205.19000244140625,205.75999450683597,202.25,205.1699981689453,1129800.0,0.006622871505932659,5.051775167387711,-0.08697094334615894,57.48620968493452,59.4882831537543,-2.0082377962544626,-4.372939932403085,2.2288525689614858,-2.505123882789121,25.465101210234863,3.509994506835966,0.843300150294823,3.6610023498535043,-2.528638824017918,9.850643523724926,0.566181762917779,6.7558229367892295,-4.273567717456075,44.817127066682986,-15.52446330150201,3.0948205869357155,10,-2.2800064086914062,-2.735000610351591,2.724994659423828,0.9899978637695312,32.75999450683594,2,0.11915783740596275,1.3795776530339066,203.83999633789062,-1.0780510316491776,203.75,-1.0727290382094479,206.16000366210938,0.11915783740596275
10485,2021-10-14,208.5200042724609,208.9499969482422,206.2100067138672,206.3600006103516,1361900.0,0.01622886978621474,-1.2276420747062984,107.97711670480265,61.29841911835127,60.192516771430576,-4.45894452990845,-7.279105992496255,-1.2360404021802367,-5.711062019812772,23.93985817850287,3.7599945068359375,1.923088930175993,6.485003662109335,-0.25752599013796384,13.227533314356634,3.1137388359856857,9.856268488232985,-6.972084521739248,93.5821959457147,35.48016141413259,3.3712648261236535,10,-4.440002441406222,-5.995002746582003,-0.605007171630831,-2.1900100708007244,29.389999389648466,3,0.09605792427054083,5.051775167387711,205.19000244140625,1.3795776530339066,203.83999633789062,-1.0780510316491776,203.75,0.09605792427054083
10486,2021-10-15,212.97999572753903,213.0500030517578,209.13999938964844,210.0,1747200.0,0.02138879418614681,1.5064042685342318,1.3796253125927413,67.68214573767636,62.098934534064554,-8.04348922917137,-11.185548902320562,-5.823465371846424,-9.990416133824425,22.495107190012998,4.529998779296903,2.762294910773079,10.229495239257773,2.096728775164138,18.362261703351408,6.163112007210941,14.295878471304604,-10.729995727539034,99.35178421817776,42.04837072554966,4.066383232046822,10,-6.789993286132784,-8.404991149902315,-5.064998626708956,-6.559997558593722,23.840011596679716,4,0.08428020146645743,-1.2276420747062984,208.5200042724609,5.051775167387711,205.19000244140625,1.3795776530339066,203.83999633789062,0.08428020146645743
10487,2021-10-18,212.57000732421875,213.6499938964844,210.5,211.57000732421875,1310700.0,-0.0019250089752315125,-1.0063561792948126,0.33557095091066746,77.4901292470575,64.43166342812667,-6.323180371745906,-10.215598437597805,-5.538953206518869,-9.387247650778562,20.72088021096377,3.1499938964844034,3.4823815201939965,9.131506347656256,0.12154417784012139,18.14146851747239,4.626525262748203,13.636487432564309,-9.024006958007817,90.5264285045038,25.85042675201737,4.5049810849080645,10,-4.675010681152344,-7.69500732421875,-5.250011444091797,-5.910011291503906,23.569992065429688,0,0.096391727564477,1.5064042685342318,212.97999572753903,-1.2276420747062984,208.5200042724609,5.051775167387711,205.19000244140625,0.096391727564477
10488,2021-10-19,213.97999572753903,214.0800018310547,211.72999572753903,213.25,834300.0,0.006633054310289932,4.053733449277326,0.7299957275390341,76.74591946165691,65.8811382492397,-6.851515638548449,-10.848405236328432,-7.083187153994828,-10.639561813360984,18.883896200551067,2.3500061035156534,3.972143386766561,9.69499511718746,0.053186920514974645,19.336803313859946,4.874091018851203,14.515899215523717,-9.019436267089816,99.1546399996902,30.525016632420147,4.820904098336247,10,-5.81499481201169,-8.889991760253878,-7.672492980957003,-6.709999084472628,20.389999389648466,1,0.0994018352049324,-1.0063561792948126,212.57000732421875,1.5064042685342318,212.97999572753903,-1.2276420747062984,208.5200042724609,0.0994018352049324
10489,2021-10-20,213.0500030517578,215.30999755859372,212.5,214.9900054931641,1048700.0,-0.004346166437751431,1.1783040181687252,-2.6575531447922662,73.86407631286153,66.656962748258,-5.205379189314414,-9.230774847639168,-6.398373130277264,-9.536222077916563,17.041721131610217,2.8099975585937216,4.779377710986154,8.028002166748053,-1.9387048163629856,17.99470914985909,3.0446486751925192,13.011355658303586,-6.630332812011716,75.16487054329751,2.9794997996165904,4.983353491555522,10,-4.2700042724609375,-7.345001220703153,-7.2675018310546875,-5.2700042724609375,16.569992065429688,2,0.11185168500216114,4.053733449277326,213.97999572753903,-1.0063561792948126,212.57000732421875,1.5064042685342318,212.97999572753903,0.11185168500216114
10490,2021-10-21,214.7100067138672,215.0,212.07000732421875,213.0800018310547,939700.0,0.00779161529373984,1.6515873344656642,-0.8402076451156083,73.4588696772334,67.78564063039633,-6.421335624838719,-10.373569760450408,-8.274169247276404,-11.022483358063255,16.89251247290796,2.92999267578125,5.2333820322770634,9.02200546264649,-1.676123451336906,19.720134376629886,3.672941005654792,14.371069919638188,-6.690077556728511,90.27567224012486,16.962505692320832,5.349064456991699,10,-5.9300079345703125,-9.005004882812528,-9.00750732421875,-6.665008544921875,21.189987182617216,3,0.10823897120615222,1.1783040181687252,213.0500030517578,4.053733449277326,213.97999572753903,-1.0063561792948126,212.57000732421875,0.10823897120615222
10491,2021-10-22,217.75,218.75999450683597,215.1699981689453,215.5,1361400.0,0.014158600861971182,-1.4673483299250365,1.3803639631543474,81.63703599122496,69.98466505563724,-8.542757306702697,-12.849226343338728,-11.45555778341921,-13.896916081671748,17.205757479985028,4.049987792968778,5.5201895536231405,11.285498809814442,-0.5470438918388254,23.11804151146771,5.369227458987808,17.201770160641075,-8.417858530599403,87.77245546591956,10.088452390675513,5.916271350826635,10,-7.245002746582031,-10.319999694824219,-12.445003509521484,-10.075004577636719,13.139999389648438,4,0.09258325447581806,1.6515873344656642,214.7100067138672,1.1783040181687252,213.0500030517578,4.053733449277326,213.97999572753903,0.09258325447581806
10492,2021-10-25,218.07000732421875,219.25999450683597,217.30999755859372,217.83999633789062,863300.0,0.0014696088368255644,-2.0232310567528113,0.10222710503472222,79.04997735651756,72.07919806527933,-7.3955781050016185,-12.523620221075646,-11.924861484768684,-14.02466889593751,17.70130422639511,1.9499969482422443,5.5228563924159175,10.788005828857422,-1.893139934776741,23.469151592491585,4.44743294704034,17.128578710674503,-6.852295247331085,84.19671480041961,7.453713827258795,6.340572881817082,10,-7.315010070800781,-10.390007019042969,-13.35500717163086,-10.785011291503906,8.79998779296875,0,0.0859815626645215,-1.4673483299250365,217.75,1.6515873344656642,214.7100067138672,1.1783040181687252,213.0500030517578,0.0859815626645215
10493,2021-10-26,218.8000030517578,220.13999938964844,217.82000732421875,218.1499938964844,1819500.0,0.0033475292475857454,-2.542020477338645,2.825991773915227,78.61585625737499,74.42693657332828,-6.45963146699367,-12.183375404163684,-12.843559833836707,-14.567869368571905,17.049734296354885,2.3199920654296875,5.789333061125717,10.442001342773438,-2.317500357195854,23.20150304274273,4.062250492788792,16.821752192758083,-5.973834488880499,83.39532025525881,8.872493440603193,6.379750849984642,10,-5.625,-10.555000305175781,-14.959999084472656,-12.175003051757812,13.629989624023438,1,0.07925043919578378,-2.0232310567528113,218.07000732421875,-1.4673483299250365,217.75,1.6515873344656642,214.7100067138672,0.07925043919578378
10494,2021-10-27,221.9499969482422,224.75999450683597,220.5399932861328,223.16000366210938,2043500.0,0.01439668122737281,-1.0942861145503358,-1.8615225709524512,79.10933029886894,76.4059267044969,-7.80274644849419,-14.304959250702183,-16.092805222789593,-17.494887418269855,16.716253791848086,5.959991455078153,6.4323931602037305,12.473495483398438,-0.950688630981432,25.897679597778307,5.761403426208517,19.185587540588358,-7.661062220010649,77.85657685735946,5.011270295458004,6.712092057189933,10,-5.0,-11.180000305175781,-18.10999298095703,-15.324996948242188,7.94000244140625,2,0.055958541742362033,-2.542020477338645,218.8000030517578,-2.0232310567528113,218.07000732421875,-1.4673483299250365,217.75,0.055958541742362033
10495,2021-10-28,222.94000244140625,223.7899932861328,221.1499938964844,222.3800048828125,1428700.0,0.004460488879370894,1.3363040983052885,-0.4628053317191894,84.5552321123774,78.28071407946368,-7.2998201357318635,-14.210518776142209,-16.96853850927849,-18.288385635879365,17.913264122155308,2.639999389648409,7.275753338810716,12.312500762939464,-1.6002687548800054,26.225270280758934,5.3561160040297295,19.2688855218492,-6.556855757453832,81.02197330108649,7.784394883127419,6.956384758909729,10,-5.310005187988281,-12.170005798339844,-19.68250274658203,-16.31500244140625,9.259994506835938,3,0.029963185622270405,-1.0942861145503358,221.9499969482422,-2.542020477338645,218.8000030517578,-2.0232310567528113,218.07000732421875,0.029963185622270405
10496,2021-10-29,224.4900054931641,225.0,222.08999633789062,222.08999633789062,1609700.0,0.006952556897747542,-1.42499380114059,4.285749318801141,94.27846742126782,80.14608498770927,-7.873400893959939,-14.745232974043205,-18.469332432267976,-19.619855867678552,18.514096844667115,2.910003662109375,8.286042425310256,12.738003540039102,-1.857451403644916,27.33345848372312,5.440276068197107,20.035731011881097,-6.4314892446349745,93.36808394117173,16.07161804558919,7.297727471842008,10,-6.12500762939456,-13.600006103515653,-21.882503509521513,-17.86500549316409,10.639999389648409,4,0.05082626452903605,1.3363040983052885,222.94000244140625,-1.0942861145503358,221.9499969482422,-2.542020477338645,218.8000030517578,0.05082626452903605
10497,2021-11-01,222.13999938964844,224.6199951171875,221.05999755859372,224.1100006103516,1173000.0,-0.010468199233872877,1.3812770474402085,-0.8208307107389697,85.63087839720785,81.13330264721493,-4.495926553273819,-11.22463869256893,-16.111239550736514,-17.09262201684959,18.996927637518418,3.5599975585937784,8.945819914631869,9.279497528076178,-4.910188921886146,23.4691839780385,2.184654303095016,16.37434075305734,-2.693186390825133,60.16708178549266,-22.70458917958009,7.094843224981165,11,-3.6049957275390625,-11.25,-20.20999526977539,-15.514999389648438,12.160003662109375,0,0.039389574250659365,-1.42499380114059,224.4900054931641,1.3363040983052885,222.94000244140625,-1.0942861145503358,221.9499969482422,0.039389574250659365
10498,2021-11-02,225.1699981689453,225.2400054931641,222.1199951171875,223.2400054931641,1249000.0,0.013640041359602506,2.014492112634472,-0.9796911065325881,86.5131899994591,82.53875972350356,-6.449982064377764,-13.247625071301059,-19.102611461029426,-19.919427913203435,20.318605767392032,3.120010375976591,9.110684025666217,11.238996124267572,-3.286366519932386,25.76435876846753,3.976314802167593,18.50167744636755,-4.612547769886675,98.51048633205576,10.377994827769413,7.262681322099975,11,-6.514991760253906,-14.159996032714844,-23.169994354248047,-18.544998168945312,7.570007324218778,1,0.007549837731786413,1.3812770474402085,222.13999938964844,-1.42499380114059,224.4900054931641,1.3363040983052885,222.94000244140625,0.007549837731786413
10499,2021-11-03,225.75,226.08999633789062,222.16000366210938,222.3300018310547,1079300.0,0.0025758397467299243,-1.0904246900553944,1.7720265013756942,85.00612894405465,83.82178853092813,-5.6312212397303085,-12.851498807823248,-19.522328324516934,-20.28313716151513,21.94173528364196,3.92999267578125,9.126273639693835,10.780998229980469,-4.018594114894341,25.58059057485528,3.3812020575430495,18.180794402417888,-4.690002441406278,93.24062782500019,5.557999061761677,7.399796172437411,11,-5.120002746582031,-14.200004577636719,-23.749996185302734,-19.125,10.979995727539034,2,0.029590222262597,2.014492112634472,225.1699981689453,1.3812770474402085,222.13999938964844,-1.42499380114059,224.4900054931641,0.029590222262597
10500,2021-11-04,226.19000244140625,227.30999755859372,225.07000732421875,225.6699981689453,1190400.0,0.0019490695078903109,-1.604661065817339,0.15204811428928358,82.07872475238732,83.87086505994617,-4.7735211379185785,-12.464052234405642,-19.793628202733487,-20.499857191351936,24.182417526060053,2.2399902343749716,9.157020524038444,10.290000915527344,-4.887636448831017,25.467638279885705,2.701182233348163,17.878819597706524,-4.124005126953136,82.08007812500045,-3.9560202813148067,7.588818682179183,11,-3.8800048828125284,-14.030006408691406,-24.439998626708984,-19.56500244140625,8.830001831054659,3,0.016357915506016507,-1.0904246900553944,225.75,2.014492112634472,225.1699981689453,1.3812770474402085,222.13999938964844,0.016357915506016507
10501,2021-11-05,229.6000061035156,230.1199951171875,227.77999877929688,229.25999450683597,1394700.0,0.015075837239944656,2.3913245391921625,0.6538630828368284,86.09580632266359,84.65373494507351,-7.069235585268018,-14.78603860061412,-22.956042367676304,-23.63574171338061,26.716037636400625,3.92999267578125,9.487755320365665,12.52800445556639,-3.0962957284905883,28.152304639623367,4.715854363537915,20.340154547594864,-7.440002441406222,94.2606053665139,8.429294267665853,7.812150092028484,11,-5.630004882812472,-16.035011291503878,-27.757503509521456,-22.975006103515597,0.11999511718752842,4,0.011324001635933723,-1.604661065817339,226.19000244140625,-1.0904246900553944,225.75,2.014492112634472,225.1699981689453,0.011324001635933723
10502,2021-11-08,227.4900054931641,230.1999969482422,226.6999969482422,230.1999969482422,1366200.0,-0.009189897884411269,1.5830339748426256,-7.97029125342314,77.8098085898976,84.56417409313157,-3.8917447191481074,-11.390291089789088,-20.67847334159157,-21.265419800286708,29.15294957569111,3.5,9.748301865280439,9.23100357055668,-5.724676746668479,24.18668388778184,1.7531634119440866,16.708843729169274,-3.7380035400391023,66.46050939416236,-16.95492084610339,7.477840158612581,11,-2.120010375976591,-12.785003662109403,-25.58500289916995,-20.86500549316409,6.429992675781222,0,0.03358389030360276,2.3913245391921625,229.6000061035156,-1.604661065817339,226.19000244140625,-1.0904246900553944,225.75,0.03358389030360276
10503,2021-11-09,229.1999969482422,229.50999450683597,225.69000244140625,228.0399932861328,1093100.0,0.007516776182633134,3.292128859704663,-0.42804698145291603,82.2097909418694,84.90866972013163,-4.438066042318383,-11.702978508003639,-22.201117424091308,-22.62905462087224,31.38696672958628,3.819992065429716,9.566181545827533,9.672994995117193,-4.410103825574197,23.756093815808583,2.6314455847715124,16.714544405462874,-4.158395996093759,87.56217866842282,2.974921919504922,7.041549410345689,11,-3.5699996948242188,-14.43499755859375,-27.187496185302734,-22.574996948242188,2.650009155273409,1,0.022251335826445562,1.5830339748426256,227.4900054931641,2.3913245391921625,229.6000061035156,-1.604661065817339,226.19000244140625,0.022251335826445562
10504,2021-11-10,229.63999938964844,231.6999969482422,228.3699951171875,229.9499969482422,1081000.0,0.001919731445308992,-1.336838385677114,-0.26723843098050565,81.29976699163302,84.54695137338226,-4.10411857036047,-10.7694870676998,-22.4438293389382,-22.77362839197906,34.23956940332505,3.3300018310546875,9.634794151545378,8.890497589111334,-4.159350068657432,21.9403452468801,2.3655737602269653,15.415421417995702,-3.9499969482421875,68.92909830311874,-14.321513484901004,6.524923828884382,11,-3.2600021362304688,-12.720001220703125,-27.534996032714844,-23.014999389648438,-0.2299957275390625,2,0.01349941696461876,3.292128859704663,229.1999969482422,1.5830339748426256,227.4900054931641,2.3913245391921625,229.6000061035156,0.01349941696461876
10505,2021-11-11,228.5500030517578,229.72999572753903,227.67999267578125,228.83999633789062,709700.0,-0.004746543898221933,-1.0196934733423753,0.9354695806261075,74.65753090600248,82.36684731613053,-2.385519816200741,-8.53979277244352,-21.09486219201517,-21.39665177000802,36.598227962488465,2.050003051757784,9.708254447045562,6.799001312255854,-5.34179685718982,18.939799481701527,0.7286022275330026,12.869400396978705,-2.8600006103515625,47.58740805999934,-33.641638775363454,6.070399084722844,11,-2.1700057983398438,-11.575004577636719,-26.557498931884766,-21.925003051757812,0.8099975585937784,3,0.03579082286832769,-1.336838385677114,229.63999938964844,3.292128859704663,229.1999969482422,1.5830339748426256,227.4900054931641,0.03579082286832769
10506,2021-11-12,230.92999267578125,231.8699951171875,228.67999267578125,229.6000061035156,1207600.0,0.010413430725198625,-1.0126113116726836,-4.586266771902229,76.83637299218853,81.38968004890617,-4.197322589609456,-10.01978262285661,-23.17224732956373,-23.447999392843997,38.21112771734782,3.3199920654296875,9.611693895836424,8.281491088867199,-3.7828832991930312,20.34586547692743,2.249303894837084,14.313678282897314,-4.037991333007824,84.7895864813882,3.77334048956547,6.032187194030117,11,-3.93499755859375,-13.8699951171875,-28.30499267578125,-24.30499267578125,1.0200042724609375,4,0.017711045452731167,-1.0196934733423753,228.5500030517578,-1.336838385677114,229.63999938964844,3.292128859704663,229.1999969482422,0.017711045452731167
10507,2021-11-15,233.05999755859372,233.2400054931641,229.7700042724609,231.8000030517578,1028800.0,0.009223595679938024,3.283924686113569,0.9473738555792246,78.11513044880458,80.45656232105569,-5.15782830468433,-11.105401280720088,-24.99606026377714,-25.24721213535065,39.85251716237591,3.470001220703182,9.376242781075092,9.386996459960898,-2.553113574862124,21.32710649478392,3.416941442549387,15.357051477372408,-5.380004882812472,97.61578990980065,16.202339382937552,5.970055017411516,11,-5.359992980957003,-15.31499481201169,-30.43499755859372,-26.43499755859372,4.559997558593778,0,-0.014331057980256245,-1.0126113116726836,230.92999267578125,-1.0196934733423753,228.5500030517578,-1.336838385677114,229.63999938964844,-0.014331057980256245
10508,2021-11-16,235.25,237.05999755859372,234.0,234.02999877929688,1454500.0,0.009396732448071488,-3.781250745058726,0.968259158340924,77.2540943880822,79.59522514816985,-6.445419617363683,-12.248175182336354,-26.68208413338391,-27.110767342823294,41.66363709383643,4.0,8.856164132812921,10.513498687744146,-1.5794873407738805,22.606484716262173,4.467005673485147,16.559991702003146,-6.57000732421875,80.70366080608034,-1.1118038815823184,6.04649301425901,11,-4.18499755859375,-15.595001220703125,-32.567501068115234,-28.625,6.75,1,-0.0056535678259498345,3.283924686113569,233.05999755859372,-1.0126113116726836,230.92999267578125,-1.0196934733423753,228.5500030517578,-0.0056535678259498345
10509,2021-11-17,236.8800048828125,237.1499938964844,233.6000061035156,234.1199951171875,1080300.0,0.0069288199056853905,1.1515157119869766,2.26230082297321,77.83545863492391,79.12375113511837,-7.074568869452463,-12.649927373260084,-27.872268965183878,-28.389876485684226,43.24333368231418,3.549987792968807,8.739801856957882,10.952003479003906,-0.9876559155057123,22.891662873513525,4.982173781749111,16.9218331762587,-7.110000610351591,97.14900761489177,14.60390499778164,5.969829697254805,11,-5.4600067138671875,-17.180007934570312,-34.197505950927734,-30.2550048828125,9.409988403320312,2,-0.021234374685973667,-3.781250745058726,235.25,3.283924686113569,233.05999755859372,-1.0126113116726836,230.92999267578125,-0.021234374685973667
10510,2021-11-18,237.9499969482422,238.25,235.0200042724609,236.9600067138672,1151000.0,0.004517021459700787,3.0628970653154806,0.35869084475895624,77.4022654582235,78.15780215018057,-7.041461906698515,-12.532093938426215,-28.417430697715588,-29.11499581795033,45.11996184422831,3.229995727539091,8.364117472694033,10.859996032714832,-1.0060863729215441,22.72607843835121,4.92695482989663,16.793037235533035,-6.703994750976591,96.86517427213877,15.041005218281896,5.933041202818192,11,-5.9799957275390625,-15.719993591308594,-35.26749801635742,-31.324996948242188,8.120010375976562,3,-0.03588986507947045,1.1515157119869766,236.8800048828125,-3.781250745058726,235.25,3.283924686113569,233.05999755859372,-0.03588986507947045
10511,2021-11-19,237.91000366210938,239.25999450683597,236.92999267578125,239.0800018310547,1301700.0,-0.00016807432925292076,2.0457868334180294,-1.181827990135635,85.43823615135375,79.0054052125646,-6.368441410404387,-11.493607279161552,-27.767136524433482,-28.742828290282517,46.368182195869714,2.330001831054716,8.151496922460979,9.812002563476568,-2.138193517923895,21.76219864487703,3.8369045227763365,15.7871006041768,-5.263201904296892,85.77458130740119,1.1609138344712306,5.9750980407002325,11,-5.435005187988281,-13.710006713867188,-34.60750198364258,-31.285003662109375,10.099990844726591,4,-0.03593797200684712,3.0628970653154806,237.9499969482422,1.1515157119869766,236.8800048828125,-3.781250745058726,235.25,-0.03593797200684712
10512,2021-11-22,236.82000732421875,241.17999267578125,235.92999267578125,237.47999572753903,1080600.0,-0.004581548993789597,-3.3032474719997,0.5640935352191419,78.68050051275902,78.61326183155234,-4.264234600674627,-9.40930439483293,-26.04016453631391,-27.342624633842462,47.67036212053525,5.25,8.173224231066769,7.784506225585943,-3.7892275920137877,19.358240043185674,1.997639316786092,13.571373134385794,-2.850567016601559,42.48030243859254,-38.707640202822866,5.786866908799864,11,-2.3900146484375,-10.980010986328125,-31.437503814697266,-30.19500732421875,8.739990234374972,0,-0.020564184719871537,2.0457868334180294,237.91000366210938,3.0628970653154806,237.9499969482422,1.1515157119869766,236.8800048828125,-0.020564184719871537
10513,2021-11-23,236.13999938964844,236.52999877929688,234.08999633789062,235.6199951171875,1456800.0,-0.0028714125223353593,2.7538410976912333,-0.7878991052644087,75.45322217811315,77.96364574116124,-2.789618601348508,-7.7615592845990875,-24.70956796268206,-26.379879416852447,48.59573970727267,2.730010986328125,7.715164317389821,6.237498474121082,-4.687542254047344,17.16253920228951,0.7749781100368693,11.700018838205295,5.0399932861328125,33.50920561556666,-44.24757294091614,5.462520364084216,11,-1.7100067138671875,-9.685005187988281,-29.755001068115234,-29.514999389648438,10.44000244140625,1,0.006267450374203509,-3.3032474719997,236.82000732421875,2.0457868334180294,237.91000366210938,3.0628970653154806,237.9499969482422,0.006267450374203509
10514,2021-11-24,234.3699951171875,235.8000030517578,232.47000122070312,234.9600067138672,1511100.0,-0.007495571597509354,1.9339167960636432,-1.134628363508319,68.81323907599366,77.31427998227137,-0.3107877659747089,-5.284300366557886,-22.321274466166926,-24.328652178671717,48.58463124974613,3.6699981689453125,7.612078397074498,3.846494293212885,-6.575615940617354,14.268604527043124,-1.3645608237022202,9.05754941012799,6.80999755859375,21.813958214352034,-53.10760238668849,5.211055116915113,11,0.55999755859375,-7.7449951171875,-27.74249267578125,-27.7449951171875,9.639999389648466,2,0.03255538269306801,2.7538410976912333,236.13999938964844,-3.3032474719997,236.82000732421875,2.0457868334180294,237.91000366210938,0.03255538269306801
10515,2021-11-26,229.6199951171875,234.3000030517578,229.07000732421875,233.7400054931641,1366700.0,-0.02026709945368621,-1.0038351695571723,6.982931181627793,50.0433037809821,74.33727229213733,5.148356850989927,-0.00863525861862513,-16.927088145467707,-19.357801873567894,48.137599220273195,5.29998779296875,7.120816344183254,-1.2375053405761776,-11.04644404528375,8.571433364131394,-6.141974692929978,3.6669640117776225,11.211597900390615,4.5416057658384155,-65.12742483942391,4.904469352353793,11,5.5050048828125,-2.9949951171875,-22.37749481201172,-22.9949951171875,15.529998779296903,4,0.07259819930070854,1.9339167960636432,234.3699951171875,2.7538410976912333,236.13999938964844,-3.3032474719997,236.82000732421875,0.07259819930070854
10516,2021-11-29,235.8999938964844,237.17999267578125,230.1100006103516,231.1100006103516,2094300.0,0.02734952927810963,-1.0824739487942314,-1.1626168016621587,65.43118002301419,72.9279444670495,-0.393934043284105,-5.681279838208582,-22.485349119552637,-25.354559033416734,47.66865043563342,7.55999755859375,6.834198003884524,4.47199401855471,-5.102038065242823,14.046026102352243,-0.3150220233440564,9.259010060453477,4.225903979492159,56.39962703492791,-13.110349043773773,4.787016041898763,11,-0.7749938964844034,-7.724998474121122,-28.657493591308622,-29.274993896484403,7.160003662109318,0,0.04311154595534683,-1.0038351695571723,229.6199951171875,1.9339167960636432,234.3699951171875,2.7538410976912333,236.13999938964844,0.04311154595534683
10517,2021-11-30,230.88999938964844,236.5500030517578,229.3300018310547,236.50999450683597,4374200.0,-0.021237789895977688,1.5333283363136987,-1.1732782869357246,52.76596254777426,70.20704092923751,4.77837235523063,0.018818526121123114,-16.801466000605956,-20.117279162288213,47.51285766722063,7.220001220703125,6.79032370676606,-0.9755004882812557,-9.505192227976977,7.554191251414466,-5.240346358129102,3.2893453815665907,8.572545053222655,22.441373030088656,-42.935093684650326,4.264845869847856,11,4.2350006103515625,-1.6450042724609375,-21.922500610351562,-23.459999084472656,10.5,1,0.07414784166678401,-1.0824739487942314,235.8999938964844,-1.0038351695571723,229.6199951171875,1.9339167960636432,234.3699951171875,0.07414784166678401
10518,2021-12-01,226.8699951171875,232.22999572753903,224.5500030517578,229.91000366210938,2391600.0,-0.017410906852127428,1.0000000000000073,0.5409272573253084,45.94197902932971,66.66332097306037,8.36425574949098,4.398210989779898,-12.083653229501579,-15.89153720332854,46.741855966048476,7.679992675781222,6.35448631426658,-5.0805046081542855,-13.359458531090667,3.1984493147820956,-9.219981569622462,-0.9410276466861092,11.968997098564444,18.368915054505212,-44.63489777700177,4.13947696146819,12,5.995002746582031,2.6300048828125,-17.652496337890625,-19.18999481201172,11.970001220703125,2,0.08238199340442565,1.5333283363136987,230.88999938964844,-1.0824739487942314,235.8999938964844,-1.0038351695571723,229.6199951171875,0.08238199340442565
10519,2021-12-02,232.42999267578125,234.1000061035156,228.38999938964844,228.38999938964844,2121700.0,0.024507416927133985,-1.8267406945781968,-1.3289414244842643,55.02589448742513,64.17705753186056,2.354211787701246,-0.6700315949537412,-16.907466935945052,-21.213932073501184,45.922017098723536,7.230010986328097,5.794055163792962,0.145493316650402,-7.6021409207577335,7.8931275540585375,-3.7283238020536658,4.01931043535447,5.265880406851153,62.391101327866096,-2.4569171025194265,3.873817118704063,12,0.43500518798828125,-1.5699996948242188,-21.719989776611328,-24.30998992919922,0.4600067138671875,3,0.06087858538554203,1.0000000000000073,226.8699951171875,1.5333283363136987,230.88999938964844,-1.0824739487942314,235.8999938964844,0.06087858538554203
10520,2021-12-03,229.88999938964844,233.1499938964844,227.75999450683597,232.1999969482422,1561700.0,-0.010927992798570818,1.5605749784346497,-0.5717825241251676,48.658419203401344,60.09041120431028,4.0573318587718745,2.278171864766051,-13.744919081320063,-18.4581144058466,44.80107321986525,5.3899993896484375,5.037681473876802,-2.5794998168945256,-9.87807878264968,4.719079148860629,-6.228789299772103,1.069789665983052,6.754204090514008,42.28029077500939,-19.217204670607423,3.649289482877573,12,2.9749984741210938,1.2299957275390625,-16.03000259399414,-19.459999084472656,5.3899993896484375,4,0.06142065837868427,-1.8267406945781968,232.42999267578125,1.0000000000000073,226.8699951171875,1.5333283363136987,230.88999938964844,0.06142065837868427
10521,2021-12-06,232.1999969482422,233.32000732421875,230.67999267578125,232.3800048828125,2289600.0,0.010048273368683747,1.563105070182586,0.07792559515945782,48.895735884146056,56.78099291224217,0.9523400186523361,0.1822925572416807,-15.419441504928841,-20.577060834835123,43.22360326783041,3.4300079345703125,4.123558152024316,-0.3995018005371094,-7.574452437392836,6.775448836318617,-3.9869771189649725,3.187973517890754,3.4766704976478877,63.74994913736979,6.539399327130674,3.587475318427856,12,-1.3349990844726562,-1.0800018310546875,-18.0,-21.769996643066406,2.4300079345703125,0,0.05577087475642295,1.5605749784346497,229.88999938964844,-1.8267406945781968,232.42999267578125,1.0000000000000073,226.8699951171875,0.05577087475642295
10522,2021-12-07,235.1300048828125,236.13999938964844,233.2400054931641,234.9499969482422,1753400.0,0.012618466722992272,1.6363617447755656,-1.0,49.848796447408695,53.936056719941675,-2.5061541135930554,-2.2619710424029904,-17.650706275100163,-23.274207292070884,42.23879485884052,3.94000244140625,3.1687406508968934,2.1485061645507812,-4.686506860158886,8.983519189260448,-1.2690003478040524,5.566012676905615,-10.580001831054688,91.28563566897765,35.51644104136878,3.4175065123548274,12,-4.265007019042969,-4.010009765625,-20.502506256103516,-24.580001831054688,-3.20001220703125,1,0.03372599205164595,1.563105070182586,232.1999969482422,1.5605749784346497,229.88999938964844,-1.8267406945781968,232.42999267578125,0.03372599205164595
10523,2021-12-08,234.3000030517578,235.6499938964844,232.1999969482422,233.2700042724609,1045700.0,-0.003529969862707927,-1.1766450060168652,5.721963210986002,46.682095525225485,51.47704076985633,-2.1954821613119293,-1.0859777745119459,-15.9740629546707,-22.151214910734296,41.52635229187132,3.449996948242216,1.9844392057989921,1.0635040283203239,-5.554586957451136,7.6815950140917835,-2.245541464565406,4.372549521206054,-9.518200073242184,78.04301592157198,26.37175854556309,3.3090454928857276,12,-3.4350051879882812,-2.6500091552734375,-19.587501525878906,-23.75,-5.5500030517578125,2,0.030260333954517327,1.6363617447755656,235.1300048828125,1.563105070182586,232.1999969482422,1.5605749784346497,229.88999938964844,0.030260333954517327
10524,2021-12-09,232.7400054931641,233.91000366210938,231.58999633789062,233.25999450683597,1326200.0,-0.006658120095069386,1.5494483383078699,-0.5048443009095888,43.383296798018144,50.737039993971436,-0.9957249871312968,0.7569833029552626,-13.642242618082122,-20.327635757960763,40.354055109839436,2.7100067138671875,1.028120774511308,-0.6514938354492017,-7.056706412116796,5.7537187412183926,-3.8541001237829846,2.551112452884581,-7.731038586425797,59.42730411222325,12.916226909810646,3.2026062883337914,12,-1.8750076293945597,-1.0700073242187784,-17.907501220703153,-22.069999694824247,-6.300003051757841,3,0.026209464212226807,-1.1766450060168652,234.3000030517578,1.6363617447755656,235.1300048828125,1.563105070182586,232.1999969482422,0.026209464212226807
10525,2021-12-10,236.72999572753903,236.8600006103516,233.4499969482422,234.0399932861328,1276100.0,0.017143551345718766,1.3118573231539274,-5.1731909149597435,48.63803306705588,48.87113477664274,-4.3260267090179525,-2.7286608309045164,-16.809093500745945,-24.04940320422557,39.62496755088376,4.1199951171875,0.24050706500437968,2.9294967651366903,-3.21331095431907,9.07230448459245,-0.14190709459117556,6.000900624864556,-11.498408171142529,97.89636382041968,54.024018788551984,3.0714038597278774,12,-6.024993896484347,-3.864997863769503,-20.63999938964841,-25.63499450683591,-11.899993896484347,4,-0.01622099610186356,1.5494483383078699,232.7400054931641,-1.1766450060168652,234.3000030517578,1.6363617447755656,235.1300048828125,-0.01622099610186356
10526,2021-12-13,235.0200042724609,237.2899932861328,234.7899932861328,236.33999633789062,1638900.0,-0.0072233831197555665,-1.808966610946809,-0.49070292469313853,47.951748319501185,48.336222084612395,-3.0776351723662003,-0.7341873617799308,-14.345916528690537,-22.059568065022575,38.540841958889324,2.5,-0.3584274904833933,1.0150047302245753,-4.996350994579814,7.026360455028964,-1.9906731321776192,4.02068259262677,-9.323280193906214,60.17561001726604,15.460983749492442,3.0056778624021945,12,-4.100006103515597,-2.155006408691378,-17.785007476806612,-23.31500244140625,-14.710006713867188,0,0.0011062654331950306,1.3118573231539274,236.72999572753903,1.5494483383078699,232.7400054931641,-1.1766450060168652,234.3000030517578,0.0011062654331950306
10527,2021-12-14,229.72000122070312,234.6999969482422,227.67999267578125,233.8500061035156,1501300.0,-0.022551284807285743,1.408240288530494,3.128810385286651,43.38962056317395,48.05262669948398,2.2785658265446784,4.535288361476773,-8.273342464238624,-16.552248041351163,36.5168530721524,7.340011596679659,-0.2314292874420687,-4.117998504638678,-10.418512968641295,2.18251595936394,-7.268255736639986,-0.9677412726373689,-3.3276809896937323,21.22797518581266,-23.87530034478246,3.150257232001305,12,2.7649917602539062,3.1449966430664062,-10.952503204345703,-16.610000610351562,-12.589996337890625,1,0.021373862249774556,-1.808966610946809,235.0200042724609,1.3118573231539274,236.72999572753903,1.5494483383078699,232.7400054931641,0.021373862249774556
10528,2021-12-15,233.9199981689453,234.05999755859372,229.3999938964844,229.4499969482422,1536400.0,0.01828311390355175,-1.039385642737897,-1.0823234711672112,49.55873978320479,47.44516506568172,-0.9121418024569721,0.2430009212890809,-11.758216832137975,-20.521434314713133,33.87939918947258,4.660003662109318,-1.0103166320967603,0.14849853515625,-6.117245015517426,6.414242085829926,-2.984373240180588,3.281370310493088,-6.873817554628516,64.93241515970918,16.185770140340956,3.132871775336837,12,-1.4350051879882812,-1.0550003051757812,-13.882499694824219,-20.769996643066406,-15.679992675781222,2,-0.008507205492224834,1.408240288530494,229.72000122070312,-1.808966610946809,235.0200042724609,1.3118573231539274,236.72999572753903,-0.008507205492224834
10529,2021-12-16,231.8500061035156,234.5500030517578,231.0399932861328,233.9199981689453,1597200.0,-0.008849145355818155,1.108112814168213,-0.4630853467874689,52.30802370909796,47.85067667742579,1.1923115643172935,2.0204248250836088,-9.022064393689362,-18.256191944688595,31.310716272001958,3.510009765625,-1.07156590816561,-1.6699935913086108,-7.812976130605904,4.472988947988682,-4.741484860957257,1.4014976783400357,-4.18919672888984,43.392436658563284,-10.493686817915112,3.0714912696486465,12,0.6349868774414347,1.0149917602539347,-11.652507781982393,-18.70000457763669,-14.970001220703097,3,-0.01337073979688197,-1.039385642737897,233.9199981689453,1.408240288530494,229.72000122070312,-1.808966610946809,235.0200042724609,-0.01337073979688197
10530,2021-12-17,229.41000366210938,232.8500061035156,228.72999572753903,230.1499938964844,2452100.0,-0.010524055972277235,-2.923808001394979,0.35748457529541866,42.70295197887439,47.16258957684005,3.9750894357158586,3.992527047700378,-6.013693732470898,-15.617018741695972,28.488381142213893,4.1200103759765625,-0.5860630958507045,-3.6829963684081974,-9.71567459407052,2.349681857254126,-6.699335481239359,-0.6666572555770358,-1.171443252793182,18.002194343927684,-34.09679356626698,3.016339112831163,12,3.0749893188476562,3.4549942016601562,-7.760005950927734,-15.510002136230469,-31.949996948242188,4,-0.012946258547110068,1.108112814168213,231.8500061035156,-1.039385642737897,233.9199981689453,1.408240288530494,229.72000122070312,-0.012946258547110068
10531,2021-12-20,229.3600006103516,229.6199951171875,225.1499938964844,226.47999572753903,1137800.0,-0.00021796369364712742,1.6294172029691694,-3.8919498515340747,48.063781849021744,46.96425462146372,4.0005770059221675,3.5512152381355406,-5.338729392469077,-15.39724956403009,25.65533504648039,4.470001220703097,-0.9135035668426212,-3.305499267578085,-9.10830012130819,2.4973015861520196,-6.206899694443138,-0.4040988407130328,7.929992675781222,44.08382584854032,-11.280582674170688,2.9014004268650453,12,1.8599929809570028,3.5049972534179403,-7.68250274658206,-15.459999084472685,-32.94000244140628,0,-0.019750605019367318,-2.923808001394979,229.41000366210938,1.108112814168213,231.8500061035156,-1.039385642737897,233.9199981689453,-0.019750605019367318
10532,2021-12-21,231.9499969482422,232.17999267578125,229.25999450683597,231.22999572753903,1105400.0,0.011292275597307055,3.949180158278543,0.25000000000000494,56.670175496241626,48.07404128490996,1.019243363817111,0.608880619106742,-7.183089602547483,-17.813469342124165,22.219440517717644,2.919998168945284,-0.6792472529772908,-0.47200241088867756,-5.939813029625299,4.9958082078479435,-3.205907720256988,2.261902898479633,5.097196350097647,72.34038754039915,11.788350520956058,2.7339053093683114,12,-0.7300033569335938,0.9150009155273438,-9.922500610351562,-17.964996337890625,-32.67999267578128,1,-0.050183227173078326,1.6294172029691694,229.3600006103516,-2.923808001394979,229.41000366210938,1.108112814168213,231.8500061035156,-0.050183227173078326
10533,2021-12-22,237.6199951171875,237.75999450683597,231.66000366210938,231.8300018310547,1340600.0,0.024444915902329223,1.0098842894598488,8.041643707879139,56.794980697757524,49.564228384881005,-4.615675847156041,-5.211764836397975,-12.029093662708476,-23.272081761106904,19.503068124613744,6.099990844726591,-0.46565591915168625,5.123995971679676,-0.5901903060242262,10.838182249383578,2.266902832827725,7.981089110531627,-12.470001220703097,98.88977491774631,36.97706508345447,2.8570931388519494,12,-6.165000915527315,-4.754997253417969,-14.897491455078125,-22.949989318847656,-31.449996948242188,2,-0.08623007598443011,3.949180158278543,231.9499969482422,1.6294172029691694,229.3600006103516,-2.923808001394979,229.41000366210938,-0.08623007598443011
10534,2021-12-23,242.0,243.75999450683597,237.8699951171875,237.9199981689453,1532500.0,0.018432812780138308,-1.818176176621987,0.7046643457819546,65.12616237294668,51.396242752202205,-8.430580954539039,-9.476716278929388,-15.560740814040145,-27.476794360466954,17.655527836706746,6.139999389648466,-0.39321877348544376,9.122500610351551,2.029138769244412,16.21586245145869,5.5758196897979815,12.66918153090512,-16.59780609130857,90.54274879573624,25.066578020032324,3.5466809205535705,12,-7.545005798339815,-7.845001220703125,-16.639999389648438,-25.41999816894534,-36.44000244140628,3,-0.09818179548279304,1.0098842894598488,237.6199951171875,3.949180158278543,231.9499969482422,1.6294172029691694,229.3600006103516,-0.09818179548279304
10535,2021-12-27,246.2899932861328,246.7100067138672,242.50999450683597,243.1000061035156,1020700.0,0.017727244984019785,1.0843660430652122,0.7818592526936682,66.76982063558833,53.48713967621189,-12.540662773497843,-13.126820328125518,-19.042387309532273,-31.54177692644646,17.10208356994823,4.7100067138671875,0.02388374745856936,12.578993988037098,3.4669524237095004,21.691035552364696,8.022973205873285,17.13501477020091,-20.1534873535156,98.05188692932623,31.020711531627683,4.5560207821638015,12,-10.359992980957031,-10.659988403320312,-20.729995727539062,-29.664993286132812,-38.38999938964841,0,-0.11941203136561307,-1.818176176621987,242.0,1.0098842894598488,237.6199951171875,3.949180158278543,231.9499969482422,-0.11941203136561307
10536,2021-12-28,246.07000732421875,246.91000366210938,245.42999267578125,246.2700042724609,924400.0,-0.0008931989439721066,1.0000206200447455,-0.06269522000965287,63.91859330119025,55.76813664710259,-11.832734846160008,-12.760072416184414,-18.143725305980638,-31.116372613394333,16.007925277863144,1.480010986328125,0.7710532831452781,11.850507354736322,1.2161924374048567,22.484822272067788,6.533349896070575,17.16766481340207,-18.699091344726526,95.2408164182756,29.985618958639407,5.317157458665737,12,-10.040008544921875,-10.340003967285156,-18.97000503540039,-28.895004272460938,-40.94000244140625,1,-0.19754541050711494,1.0843660430652122,246.2899932861328,-1.818176176621987,242.0,1.0098842894598488,237.6199951171875,-0.19754541050711494
10537,2021-12-29,248.00999450683597,248.9600067138672,244.6999969482422,247.5399932861328,936800.0,0.007883883142495662,2.5949060661078276,-2.350041962310692,66.96363637736737,57.70201404645398,-12.187044985244057,-14.073253276183351,-19.355283622822554,-32.832944700446745,15.219905033795921,4.260009765625,1.0663318056477635,12.93449478149418,0.7810152347038297,25.08797432828453,6.857755008098991,19.01123455488937,-19.075951512734378,94.5086009280519,29.595728305487327,6.076739773395178,12,-10.954994201660185,-11.254989624023466,-19.672496795654325,-30.329994201660185,-41.759994506835966,2,-0.2080157956556411,1.0000206200447455,246.07000732421875,1.0843660430652122,246.2899932861328,-1.818176176621987,242.0,-0.2080157956556411
10538,2021-12-30,245.55999755859372,248.3300018310547,245.3600006103516,248.25,753300.0,-0.00987862183987398,1.0842069194444544,-5.723394584766937,65.52059329802005,59.17007733411199,-8.842118624078239,-10.699841628996126,-16.235763457055924,-30.18268807057447,15.836637561467134,2.9700012207030966,1.5064438366291313,9.549997711181618,-2.8192097141845807,21.919205136547816,3.3653939984985186,15.734601423864717,-14.623358192515582,69.34169882841766,3.5806522176559525,6.1846037126831,12,-8.50499725341794,-8.804992675781222,-15.425003051757784,-26.919998168945284,-39.58000183105469,3,-0.18850787484263365,2.5949060661078276,248.00999450683597,1.0000206200447455,246.07000732421875,1.0843660430652122,246.2899932861328,-0.18850787484263365
10539,2021-12-31,246.5800018310547,247.75,244.58999633789062,245.4499969482422,884200.0,0.004153788412616377,-1.217541680497703,-0.420075783359422,62.84896607950983,61.408523345293716,-8.440553917647435,-11.178538410562709,-16.530606824347842,-31.04268916784119,16.036993159545865,3.160003662109375,2.7360766829036436,9.862501525878912,-3.2414110373399865,22.96641408909781,3.3105452442694627,16.41445780748836,-13.841025730197657,63.100769325397046,1.3466006412153178,6.5519562816094465,12,-9.525001525878906,-9.824996948242188,-16.137508392333984,-27.94000244140625,-38.16999816894531,4,-0.16388191808756847,1.0842069194444544,245.55999755859372,2.5949060661078276,248.00999450683597,1.0000206200447455,246.07000732421875,-0.16388191808756847
10540,2022-01-03,244.00999450683597,247.47000122070312,241.42999267578125,245.05999755859372,1397000.0,-0.010422610532623722,1.0579209091830712,-0.9292022253429334,61.46975845230065,62.89807630121359,-4.002666915252576,-7.901575891092506,-13.303866124719804,-28.318494172416052,16.145255812690422,6.040008544921875,3.3111755133489,6.58649444580081,-6.49005331228858,19.6630422038902,0.048220566756128846,13.12476832484549,-9.648915344677931,34.26290864804987,-26.547053043621318,6.538273879044694,1,-4.899993896484403,-7.254989624023466,-13.232498168945341,-25.36999511718753,-32.84999084472659,0,-0.157575500241098,-1.217541680497703,246.5800018310547,1.0842069194444544,245.55999755859372,2.5949060661078276,248.00999450683597,-0.157575500241098
10541,2022-01-04,245.1499938964844,247.0399932861328,243.17999267578125,243.17999267578125,2124400.0,0.004671937278440064,-2.918779917277276,-1.8761861857499142,72.02398894640648,64.60405557345413,-2.9807695965553194,-8.455149689857592,-13.858347890611384,-29.27455575809907,16.223193054391675,3.8600006103515625,3.9790127517500764,7.078993988037126,-6.189568637503328,20.34755661357758,0.44471267526688507,13.713275300807368,-9.329021979155442,49.40231454931981,-15.736436075411746,6.634281312770232,1,-4.839988708496122,-8.394989013671903,-14.274993896484403,-26.509994506835966,-39.61000061035159,1,-0.15194779085219545,1.0579209091830712,244.00999450683597,-1.217541680497703,246.5800018310547,1.0842069194444544,245.55999755859372,-0.15194779085219545
10542,2022-01-05,243.05999755859372,246.4900054931641,242.8300018310547,244.5800018310547,2181200.0,-0.008525377890783004,-2.6969813734481374,-0.7715752947190714,63.88215123180534,65.3915189661261,0.950911335125312,-6.050826077452911,-11.205364134868063,-27.01521866844834,15.697243455752103,3.6600036621094034,5.43240212812205,4.592498016357382,-8.779558384352896,17.96455441706766,-2.093530183997757,11.278526216712521,-5.925122161610943,23.62322782668651,-39.82558125795921,6.686028200355136,1,0.35500335693362217,-6.304992675781222,-11.409999847412081,-24.419998168945284,-39.27000427246091,2,-0.15605197505458523,-2.918779917277276,245.1499938964844,1.0579209091830712,244.00999450683597,-1.217541680497703,246.5800018310547,-0.15605197505458523
10543,2022-01-06,241.38999938964844,244.69000244140625,240.6300048828125,242.4600067138672,1946500.0,-0.0068707240422920535,-2.135137682781699,0.7039502083019494,64.66789819395291,65.34060072401569,3.589385578888681,-4.028997488602329,-9.00371003639333,-25.20606585184683,15.263821547720674,4.05999755859375,6.678944207968641,2.5680000305175668,-10.714485982664968,15.850486043700101,-4.073242976073686,9.20924303710882,-3.072610860977221,10.67408747235414,-53.02684782843591,6.641243006591264,1,3.4050064086914062,-4.6349945068359375,-9.205001831054688,-22.75,-39.4100036621094,3,-0.14557355101081026,-2.6969813734481374,243.05999755859372,-2.918779917277276,245.1499938964844,1.0579209091830712,244.00999450683597,-0.14557355101081026
10544,2022-01-07,238.83999633789062,241.2400054931641,238.72999572753903,240.77999877929688,1462000.0,-0.010563830557212217,-1.3240791760267792,1.8130739832297074,64.44989286572721,65.08283097180889,6.307280994528895,-1.0525306025138264,-6.042269974499845,-22.502221476270876,14.833854175694045,2.6600036621094034,7.375832354225452,-0.2870025634765625,-13.25794372861182,12.683938601658696,-6.772473146044206,6.198468019091081,10.120010375976562,1.2585874280928864,-65.40471234443183,6.48547058256763,1,5.0050048828125,-1.7849960327148438,-7.657497406005859,-20.199996948242188,-34.819992065429716,4,-0.13758164928065075,-2.135137682781699,241.38999938964844,-2.6969813734481374,243.05999755859372,-2.918779917277276,245.1499938964844,-0.13758164928065075
10545,2022-01-10,232.88999938964844,237.9199981689453,231.92999267578125,236.33999633789062,1929300.0,-0.02491206263386736,-1.2309102120029893,1.778346704420324,54.58084828323626,64.04530374759179,11.350189145017822,4.843354347859815,0.22659172038243014,-16.330348238045502,14.010113768445928,6.910003662109375,7.557871331387673,-6.044999694824213,-19.276401776473023,7.1864023868245965,-12.660700735648618,0.5707013460001917,15.865407104492192,6.3534525154784305,-60.556676596922394,6.615701040824406,1,7.555000305175781,4.165000915527344,-1.0275039672851562,-14.125,-28.649993896484347,0,-0.10511398424876783,-1.3240791760267792,238.83999633789062,-2.135137682781699,241.38999938964844,-2.6969813734481374,243.05999755859372,-0.10511398424876783
10546,2022-01-11,235.27999877929688,235.4199981689453,230.1000061035156,233.66000366210938,1293000.0,0.010262353024655724,4.600009637160922,-0.4695642174445707,54.343861627002916,62.64310655310684,8.122875068722635,2.6075207437705785,-1.8601654966633703,-18.52463392259469,13.167291389269648,5.319992065429716,7.04015467605123,-3.6680000305175895,-16.883708132026072,9.547708070990893,-10.27585408127183,2.939854020236652,12.802391162109387,31.604593463577736,-33.18858398481452,6.607854050754237,1,3.9350051879882812,1.7750015258789062,-3.2875022888183594,-16.300003051757812,-34.81999206542969,1,-0.10251613074774424,-1.2309102120029893,232.88999938964844,-1.3240791760267792,238.83999633789062,-2.135137682781699,241.38999938964844,-0.10251613074774424
10547,2022-01-12,234.6300048828125,236.1300048828125,233.2100067138672,235.1300048828125,1202500.0,-0.002762639832781133,1.33599853515625,-0.30864290558360336,45.51186851867292,60.41991491095716,7.4598002293658965,3.841158565366868,-0.8324709054008679,-17.68806407523448,14.158334960008844,2.9199981689453125,6.008595784271876,-4.563494110107428,-17.228362162414896,8.101373942200041,-10.895928136261148,1.7689399160462926,12.373442028320312,31.048662894673672,-28.215738378050485,6.332434026153731,1,4.2949981689453125,2.4249954223632812,-3.6375083923339844,-15.650009155273438,-34.18000793457031,2,-0.12398248728336725,4.600009637160922,235.27999877929688,-1.2309102120029893,232.88999938964844,-1.3240791760267792,238.83999633789062,-0.12398248728336725
10548,2022-01-13,231.92999267578125,236.0500030517578,231.30999755859372,234.8600006103516,1110600.0,-0.011507531649158853,-1.2733849278225855,5.860015869140682,34.08154365232902,57.223534641270405,8.965935687787123,6.729463530944855,2.1239741272124775,-14.817677175542826,15.31801812757867,4.740005493164091,5.038947991836295,-7.16400604248048,-20.032943758438336,5.704931673477375,-13.598474900459394,-0.7295371845015666,14.059247786894531,16.427169412290212,-37.274608356204325,6.434468857978925,1,6.855010986328125,5.125007629394531,-0.9374961853027344,-12.949996948242188,-32.02999877929685,3,-0.12132971275080329,1.33599853515625,234.6300048828125,4.600009637160922,235.27999877929688,-1.2309102120029893,232.88999938964844,-0.12132971275080329
10549,2022-01-14,228.75,231.33999633789062,226.92999267578125,229.94000244140625,1562900.0,-0.013711002355036528,1.210533561769565,0.4061430781008288,21.26473071863869,52.75630933753019,10.449658212731691,10.187628632818019,5.510036871943896,-11.427548032571679,16.664855649733664,5.0,3.5650444907119834,-10.188998413085926,-23.492640801469804,3.114643975297952,-16.840819607277865,-3.537177218893987,16.285886401126163,16.560567921015327,-30.22869716625604,6.651821194191946,1,8.234992980957031,8.305000305175781,2.507495880126953,-9.770004272460938,-32.46000671386719,4,-0.11702734108179658,-1.2733849278225855,231.92999267578125,1.33599853515625,234.6300048828125,4.600009637160922,235.27999877929688,-0.11702734108179658
10550,2022-01-18,226.44000244140625,227.82000732421875,222.75999450683597,226.0,1939500.0,-0.010098349982923471,2.162495946899599,-0.36974919218341284,19.901849585050698,46.96496051960177,11.181061555248192,12.92645889041819,7.989326080463371,-8.918713182981804,18.206672501912465,5.990005493164034,2.1434231363636513,-12.350495910644526,-26.158730622041617,1.4577388007525656,-19.254613266343057,-5.446378554945994,17.147412461692312,27.524346137999906,-12.593483847812337,6.904117355698539,1,8.184997558593778,9.419998168945312,4.827495574951172,-7.4600067138671875,-26.220001220703125,1,-0.09901076632759154,1.210533561769565,228.75,-1.2733849278225855,231.92999267578125,1.33599853515625,234.6300048828125,-0.09901076632759154
10551,2022-01-19,224.8300018310547,229.4499969482422,224.72999572753903,227.63999938964844,1613900.0,-0.007110053846462794,-2.136203260605037,-6.386322652240255,14.095425104774236,41.43310206104277,10.734384707977568,14.94597014124372,9.643468991067493,-7.099495176363519,18.92314773415667,4.720001220703153,0.65271590567761,-13.733996582031239,-28.3202556080239,0.8522624439614219,-21.02712609502757,-6.440867069034908,16.67467103241762,15.482466101433598,-17.02184414917269,7.293129512996336,1,8.894996643066406,11.029998779296875,6.954998016357422,-5.735008239746094,-20.470001220703097,2,-0.09158028808522922,2.162495946899599,226.44000244140625,1.210533561769565,228.75,-1.2733849278225855,231.92999267578125,-0.09158028808522922
10552,2022-01-20,220.30999755859372,228.3800048828125,219.72999572753903,226.6000061035156,2051800.0,-0.02010409747653452,-1.3221463038972394,2.238439149416799,13.246003619464148,35.7195582194329,13.061484899510617,19.551645707792005,14.224024871028604,-2.424451413209681,20.530961153171766,8.650009155273466,-0.8496810921583915,-17.672000885009794,-34.17268078361886,-1.1713209864007297,-25.922340834314326,-9.421660935705262,19.32020746921495,3.55393119336392,-23.287273505500686,8.250339949304532,1,10.175003051757841,14.035003662109403,11.5825004577637,-1.2150039672851278,-15.869995117187472,3,-0.09010027263718356,-2.136203260605037,224.8300018310547,2.162495946899599,226.44000244140625,1.210533561769565,228.75,-0.09010027263718356
10553,2022-01-21,217.1300048828125,221.72999572753903,216.8300018310547,220.57000732421875,2164400.0,-0.014434173260500671,-1.4257344220934571,0.5468994861991839,9.668582060827049,29.632745907777327,13.900038415130524,22.259108528987326,17.373739234950847,0.8919068464137467,22.064219350518524,4.899993896484347,-3.088713913229782,-19.82749404907227,-38.784379649176856,-0.8706084489676869,-29.305936849124578,-10.349051249019965,20.112175028963804,2.0675614426764617,-19.35314588837502,9.478442800052296,1,10.2449951171875,15.764999389648438,15.544990539550781,1.9649887084960938,-14.820007324218778,4,-0.0768203728617457,-1.3221463038972394,220.30999755859372,-2.136203260605037,224.8300018310547,2.162495946899599,226.44000244140625,-0.0768203728617457
10554,2022-01-24,218.2400054931641,219.3699951171875,211.02999877929688,215.8800048828125,2981600.0,0.00511214749408162,2.6104037651721574,-0.686046202161077,13.238233967600038,25.039122094928857,10.68418681701337,20.319596858371995,16.23154957962342,-0.07340993174676669,22.878414384369144,8.339996337890625,-4.947373758302803,-17.529493713378884,-38.06786630827273,3.0088788815149314,-27.79868001082579,-7.260307415931976,16.1444694873112,39.14227703899954,18.54685760065347,10.26918629744691,1,5.339996337890597,11.75499725341794,14.43498992919919,1.9549942016601278,-11.950012207031278,0,-0.08403597477573443,-1.4257344220934571,217.1300048828125,-1.3221463038972394,220.30999755859372,-2.136203260605037,224.8300018310547,-0.08403597477573443
10555,2022-01-25,216.8800048828125,218.69000244140625,212.7400054931641,213.08999633789062,2487300.0,-0.006231674194098202,-1.6503384807786625,1.6059354087867133,9.923450780331393,20.10352088974313,10.65480891303767,20.409720672722358,17.57803336664668,1.459643299701554,23.316403777557426,5.949996948242159,-6.922273627534622,-17.418994903564453,-38.97212331859424,4.134133511465336,-28.195559111079348,-6.6424306960495585,13.767753905474251,31.758993947015053,14.195772392993259,10.776564207514893,1,6.6999969482421875,13.114997863769531,15.794990539550781,3.3749923706054688,-12.180007934570312,1,-0.09493734384506847,2.6104037651721574,218.2400054931641,-1.4257344220934571,217.1300048828125,-1.3221463038972394,220.30999755859372,-0.09493734384506847
10556,2022-01-26,197.4600067138672,208.2700042724609,196.5399932861328,205.4900054931641,5686900.0,-0.08954259374642948,-1.376895748884575,-2.118728410271283,6.653993553595683,15.785979226956773,26.98346410197135,37.946808800720646,36.68184803150024,20.94679380048251,24.151486266486007,20.340011596679688,-9.383251534312848,-34.40849304199219,-60.79413734629918,-8.022848737685223,-47.601315194145684,-21.21567088983869,30.04891047298119,2.889488356311764,-13.332691769394428,13.192822152153488,1,18.834991455078125,25.289993286132812,35.214988708496094,24.199989318847656,11.0,2,0.01397748613892924,-1.6503384807786625,216.8800048828125,2.6104037651721574,218.2400054931641,-1.4257344220934571,217.1300048828125,0.01397748613892924
10557,2022-01-27,196.4199981689453,200.5800018310547,194.55999755859372,198.25,3526600.0,-0.005266932591716733,-1.169369716131681,0.2278956549498903,6.734654450240313,12.74743598228025,24.622731862383972,36.81097161699904,37.318402133905465,22.035016648153317,24.78261937603782,6.020004272460966,-11.279241131785227,-32.86900177001954,-62.498050802783325,-3.2399527372557486,-47.683526286401445,-18.05447725363763,25.51451271577426,6.845788500926471,-9.66186848053934,14.8145245163819,1,16.529998779296875,25.340003967285156,35.62249755859375,25.294998168945312,11.970001220703125,3,0.04042359492630121,-1.376895748884575,197.4600067138672,-1.6503384807786625,216.8800048828125,2.6104037651721574,218.2400054931641,0.04042359492630121
10558,2022-01-28,199.2700042724609,199.2899932861328,192.69000244140625,196.94000244140625,2261800.0,0.014509755269747293,4.5696598613176755,-1.2732237703345934,12.148470603552624,11.73451819171513,18.609713941418875,31.9534960789413,34.01913942527253,19.33251793707157,25.482407284365244,6.5999908447265625,-13.486597951396533,-27.70449600219729,-59.15768313766549,3.7486911332708814,-43.43108956993137,-11.977902434463203,17.189603947033504,24.66268229911342,5.968925956652406,15.72659356773409,1,11.79999542236331,21.55500030517581,32.77249145507815,22.444992065429716,6.110000610351591,4,0.02594468840316,-1.169369716131681,196.4199981689453,-1.376895748884575,197.4600067138672,-1.6503384807786625,216.8800048828125,0.02594468840316
10559,2022-01-31,206.1699981689453,207.3600006103516,198.08999633789062,199.33999633789062,3113300.0,0.03462635493824795,1.0130287762990193,2.9313289543481322,24.89665482165684,12.289496551338035,9.130031849323586,23.052789498832,26.688256788804892,12.575347207621917,25.842838318067717,9.270004272460966,-15.30675215669504,-18.784001922607416,-50.12589370187021,12.557889856655407,-34.45494781223883,-3.1130560329760044,5.535688894931468,51.84613741361178,30.286406838042453,15.670945889631406,1,4.900001525878906,14.655006408691406,25.98999786376953,15.544998168945312,3.529998779296875,0,-0.018722416668930264,4.5696598613176755,199.2700042724609,-1.169369716131681,196.4199981689453,-1.376895748884575,197.4600067138672,-0.018722416668930264
10560,2022-02-01,205.55999755859372,207.25999450683597,202.5800018310547,206.47999572753903,2122700.0,-0.002958726370321463,2.7741941438141846,-0.13469954938551554,21.111975301171242,13.069113239826592,7.226691862685584,21.74963150739248,26.816902086606802,13.35752913269198,27.02543454563104,4.679992675781278,-16.69685791891527,-17.47150268554691,-48.60810715264171,13.66510178154789,-33.03980491909431,-1.9032004519995098,2.342552580788947,82.60586395782383,59.74250069295864,15.568302233547396,2,4.975006103515653,15.265007019042997,28.744998931884794,17.444999694824247,3.8699951171875284,1,0.0035512538247184366,1.0130287762990193,206.1699981689453,4.5696598613176755,199.2700042724609,-1.169369716131681,196.4199981689453,0.0035512538247184366
10561,2022-02-02,207.8999938964844,208.32000732421875,205.22000122070312,205.55999755859372,2149900.0,0.011383519973158673,-1.052991643003668,-2.5434793425439723,24.844712469643355,14.357858667624281,2.49499754262402,17.366248495478516,24.01410619465986,11.242272578543748,28.198979666313413,3.100006103515625,-17.494270389472945,-13.269006347656216,-43.27049842341745,16.73248572810502,-28.269752385536833,1.7317396902244013,-15.209991455078153,97.31277481431746,72.36659780732201,15.000746037880612,2,-0.6899948120117472,12.925010681152315,27.880008697509737,16.58000946044919,-0.6299896240234943,2,-0.01539200116492323,2.7741941438141846,205.55999755859372,1.0130287762990193,206.1699981689453,4.5696598613176755,199.2700042724609,-0.01539200116492323
10562,2022-02-03,205.1300048828125,207.6499938964844,203.8600006103516,204.3300018310547,1938000.0,-0.01332366087057757,-3.3563003691915165,0.34188218109732205,24.812032878686367,16.040464314053093,3.2243311699900232,18.075667759693317,26.314705431608445,14.236428390323539,29.566512320208123,4.0399932861328125,-18.19832918439718,-14.142495727539057,-43.094451006393996,14.809459551315882,-28.618473366966526,0.3334819118884127,-12.127402343749992,79.59052178599042,51.35396052339459,14.475977639427468,2,0.899993896484375,15.694999694824219,30.749996185302734,21.43000030517578,1.8699951171875,3,0.016233616495826997,-1.052991643003668,207.8999938964844,2.7741941438141846,205.55999755859372,1.0130287762990193,206.1699981689453,0.016233616495826997
10563,2022-02-04,206.25,207.3300018310547,201.22999572753903,203.88999938964844,2016400.0,0.005459928291949856,1.6991151936210345,2.949989509622537,28.001557506914864,17.680833596199186,0.4455613130729148,14.95483241280084,24.750579220582722,13.353539944778873,31.64167441046975,6.100006103515653,-18.669374471554534,-11.265500640869135,-38.79609772757877,16.2650964458405,-25.03079918422395,2.499797902485682,-12.941049365234363,79.76534602958681,47.98425983548542,13.765298543354822,2,-0.55999755859375,14.260002136230469,30.65500259399414,22.800003051757812,6.059997558593722,4,0.010375754616477328,-3.3563003691915165,205.1300048828125,-1.052991643003668,207.8999938964844,2.7741941438141846,205.55999755859372,0.010375754616477328
10564,2022-02-07,205.97999572753903,207.97999572753903,205.2400054931641,206.88999938964844,1581900.0,-0.0013091116240531164,-1.2928940815935714,-0.3855946723563952,29.164958728231028,19.81877892374359,-1.3481800203984733,13.319733950440394,24.62121916300302,13.849033624458542,34.233816981882946,2.739990234374943,-18.789854041296223,-9.892504882812517,-35.94722547998154,16.162215714356506,-22.91986518139703,3.1348554157719946,-12.370823958984346,66.99565910758801,33.24368901450598,13.02736029858451,2,-5.474990844726534,14.240005493164091,30.925006866455107,23.75000762939456,6.480010986328153,0,-0.002912859778481436,1.6991151936210345,206.25,-3.3563003691915165,205.1300048828125,-1.052991643003668,207.8999938964844,-0.002912859778481436
10565,2022-02-08,208.41000366210938,208.8999938964844,204.0,204.7100067138672,1503800.0,0.011797300635857155,1.094024590244096,-4.0659143499110035,33.553687128177884,22.807633765363832,-5.7060615014222265,9.446014332629147,21.964979900765428,11.694785208664541,36.3352488792837,4.899993896484403,-18.42529594883797,-6.23849716186524,-31.2044120189436,18.72741769521312,-18.72145459040442,6.24446026667394,-14.506615182441408,93.61159906975047,55.17138382639999,12.482957428539175,2,-7.6150054931640625,11.669998168945312,28.494998931884766,21.93499755859375,5.5099945068359375,1,0.006189689858766334,-1.2928940815935714,205.97999572753903,1.6991151936210345,206.25,-3.3563003691915165,205.1300048828125,0.006189689858766334
10566,2022-02-09,211.16000366210938,211.38999938964844,209.2700042724609,210.47000122070312,2078700.0,0.013195143955078592,2.686967598121218,0.18648730014062842,40.49844750120271,26.559166326581877,-7.04969957911041,5.055554697318058,18.813585308315908,9.235024210009357,38.04637755828284,2.9799957275390625,-18.366749511334888,-2.2824974060058594,-25.306889476096302,20.741894664084583,-13.794693441051095,9.229698629039376,-16.656750965768737,97.73626334017176,52.61600074052522,11.512196035045227,2,-9.120002746582031,8.704994201660156,26.772499084472656,19.355003356933594,3.529998779296875,2,-0.00819289143931079,1.094024590244096,208.41000366210938,-1.2928940815935714,205.97999572753903,1.6991151936210345,206.25,-0.00819289143931079
10567,2022-02-10,205.5399932861328,208.30999755859372,204.17999267578125,207.25,2270600.0,-0.02661493785996283,1.1566594821576008,-2.4782618310482087,38.545158193400866,29.492131614342792,3.2276531300112765e-05,8.837579556790786,24.12013200090945,15.11330467375197,40.179649430834885,6.980010986328125,-18.2629064861992,-6.448007202148432,-27.420723142268685,14.524708737971821,-16.934365172208572,4.038350767911709,-10.023535788193698,42.421220522463315,-7.808461015297567,10.486357970060128,2,-0.7999954223632812,14.050010681152344,32.99251174926758,24.975013732910156,6.9900054931640625,3,0.008416906893247589,2.686967598121218,211.16000366210938,1.094024590244096,208.41000366210938,-1.2928940815935714,205.97999572753903,0.008416906893247589
10568,2022-02-11,203.7899932861328,207.3999938964844,203.69000244140625,206.3999938964844,2678700.0,-0.008514158106270875,-1.6405799462409585,1.5263101537473285,35.89692649989131,30.71438402303551,2.747553931498743,8.823704424541404,25.65946680307951,17.142122699872544,42.11346333895345,3.7099914550781534,-15.639307843416589,-6.791007232666004,-25.815875486978825,12.233861021646817,-16.303441359822415,2.7214268944904063,-7.321123274691132,1.2985829137164677,-48.25435242628661,9.512434127156409,2,2.5200042724609375,14.900009155273438,36.29500961303711,28.275009155273438,11.420013427734375,4,0.01575154237018972,1.1566594821576008,205.5399932861328,2.686967598121218,211.16000366210938,1.094024590244096,208.41000366210938,0.01575154237018972
10569,2022-02-14,201.97999572753903,204.6999969482422,199.69000244140625,204.3800048828125,1899600.0,-0.00888168025037639,2.2960562970250313,0.9195435226163272,35.58435868069367,32.322426620760226,4.359101743987736,8.986049461945157,27.054180611448174,19.203125333072393,43.58398087265501,5.0099945068359375,-12.864064005186606,-7.262504577636747,-24.596831594040992,10.071822438767498,-15.92966808583887,1.4046589305653754,-4.615857953404941,19.57259729436796,-30.899716320110556,8.66716350820212,2,3.5600051879883097,14.985008239746122,38.79500961303714,31.155006408691435,10.590011596679716,0,0.051143687739202415,-1.6405799462409585,203.7899932861328,1.1566594821576008,205.5399932861328,2.686967598121218,211.16000366210938,0.051143687739202415
10570,2022-02-15,204.0200042724609,204.80999755859372,202.5500030517578,204.47999572753903,1412000.0,0.010100052421397887,3.0357220708446357,0.19166237514861142,59.562673551950496,36.179977852127685,2.321838556970505,5.460218217568155,24.69591524566451,17.379353818716055,44.56341169354344,2.8300018310546875,-10.436660973452916,-4.101496124267612,-19.55030675109228,11.347314502557055,-11.82590143767996,3.6229091891447354,-5.814314801395966,37.00857231168082,-18.67784056403731,7.724405313412337,2,1.5199966430664347,11.284996032714872,36.429996490478544,29.37000274658206,12.929992675781278,1,0.04136850438516304,2.2960562970250313,201.97999572753903,-1.6405799462409585,203.7899932861328,1.1566594821576008,205.5399932861328,0.04136850438516304
10571,2022-02-16,204.2400054931641,205.22999572753903,201.33999633789062,203.41000366210938,1833900.0,0.0010783316150184685,1.7687002796557605,-1.8043853247529311,61.678621203876084,40.276265443815426,1.7076478158233215,3.814126992579304,24.079182352256623,17.365811443310463,46.0336126475146,3.889999389648409,-9.224882995022,-2.8519950866698878,-16.216180505108014,10.512190331768238,-9.53408779588895,3.830097622549175,-5.243257426984144,52.78428804078504,-8.705044320834617,6.682092709219057,2,1.2999954223632528,10.169998168945284,34.50999450683591,30.50999450683591,14.799987792968722,2,0.04739518417269739,3.0357220708446357,204.0200042724609,2.2960562970250313,201.97999572753903,-1.6405799462409585,203.7899932861328,0.04739518417269739
10572,2022-02-17,200.4600067138672,203.72999572753903,199.9900054931641,202.91000366210938,1600700.0,-0.018507631598273844,-1.2064843113513743,-2.951797040169032,51.72915186684017,42.91266481714047,5.314410030261456,6.356675453462344,27.31588843050065,21.34036814474291,46.99688858609059,4.25,-7.827963970113416,-5.639494323730474,-17.761016619984673,6.482027972523724,-11.700255471857588,0.4212668243966391,-0.7196635682791452,9.987096314533234,-53.84062481953468,6.060761148127106,2,5.079994201660156,13.949996948242188,37.67499542236328,34.54999542236328,20.189987182617216,3,0.07098670682901198,1.7687002796557605,204.2400054931641,3.0357220708446357,204.0200042724609,2.2960562970250313,201.97999572753903,0.07098670682901198
10573,2022-02-18,200.4499969482422,202.0800018310547,199.1999969482422,200.0500030517578,2744400.0,-4.9933978298666304e-05,-1.7428538212256406,-0.16326301825451692,39.60756329731562,44.072954213705415,4.934034760099593,5.326058510933336,26.798045195686285,21.617746995966428,47.71424593457464,2.8800048828125,-6.76123437561219,-4.815503692626947,-16.000620084650222,6.369612699396328,-10.4080618886386,0.7770545033847043,10.94000244140625,20.72968910527311,-42.770679092313,5.592558196011638,2,4.845001220703125,13.920005798339844,37.54000473022461,34.56000518798828,24.5,4,0.060264415140768746,-1.2064843113513743,200.4600067138672,1.7687002796557605,204.2400054931641,3.0357220708446357,204.0200042724609,0.060264415140768746
10574,2022-02-22,199.8999938964844,202.4499969482422,198.4499969482422,200.4499969482422,1690200.0,-0.002743841656928536,-1.3188426308829317,-1.3750286106659853,39.694102088218806,44.75522254259886,5.063357788448144,4.671115795227621,26.853212056301743,22.39791078538289,47.92857602727825,4.0,-5.468474218743495,-4.448506164550764,-14.049937215051813,5.152924885950284,-9.249221689801288,0.35220936069976005,11.246205444335914,21.38638951779568,-38.057409015304,4.800715525250525,2,5.020004272460909,12.115005493164034,38.020008087158175,35.110008239746065,27.860000610351562,1,0.07658836060450747,-1.7428538212256406,200.4499969482422,-1.2064843113513743,200.4600067138672,1.7687002796557605,204.2400054931641,0.07658836060450747
10575,2022-02-23,196.2899932861328,202.0800018310547,195.8800048828125,200.9900054931641,1646700.0,-0.018059033119435575,-1.2463801768032774,8.545429324456036,29.79465714493614,43.565912503013685,7.569331767629961,7.019359117229271,29.78759651234182,26.21398802112958,48.23155349849198,6.1999969482421875,-4.589957361835616,-7.029006195068348,-15.29554000694256,1.2375276168058633,-11.16227310100544,-2.8957392891312566,14.348357958984366,4.384907002893474,-48.19217171518656,4.133266905937105,2,5.8050079345703125,14.780006408691406,40.730003356933594,39.25000762939453,31.25,2,0.08293858370230045,-1.3188426308829317,199.8999938964844,-1.7428538212256406,200.4499969482422,-1.2064843113513743,200.4600067138672,0.08293858370230045
10576,2022-02-24,200.22000122070312,200.7100067138672,192.25999450683597,193.5,1965400.0,0.020021438020233262,1.1948048859754041,-1.4297837802739994,41.78655697099461,43.92606792274632,2.1504284207782405,3.4854244090237785,25.268836287095155,22.481789948394976,47.500818088281896,8.450012207031222,-3.71309414955374,-3.2369979858398494,-11.17742256000588,4.703426588326181,-7.207210272922879,0.73321430124318,9.53284924267578,69.39848183712085,19.402393654841504,3.970212287083017,2,-0.39000701904294033,10.634994506835938,35.022499084472656,35.340003967285156,33.279998779296875,3,0.08355806425701462,-1.2463801768032774,196.2899932861328,-1.3188426308829317,199.8999938964844,-1.7428538212256406,200.4499969482422,0.08355806425701462
10577,2022-02-25,204.3600006103516,204.5399932861328,199.82000732421875,201.02999877929688,1336400.0,0.020677251845008904,1.5582668601934442,0.49553589674888365,47.12853760189324,45.17402471185764,-2.4301070962001177,-0.030809994654219963,20.74691404475621,18.598095812268184,46.272454799369214,4.7199859619140625,-3.1659259486798987,0.506001281738321,-6.714335092978104,7.726337656454746,-3.104166905619877,4.116169469096519,3.993421376503875,98.53426145216989,50.14316880551232,3.61016818735821,2,-5.615005493164091,5.959999084472628,30.432498931884737,31.49999999999997,30.81999206542966,4,0.07183398234457439,1.1948048859754041,200.22000122070312,-1.2463801768032774,196.2899932861328,-1.3188426308829317,199.8999938964844,0.07183398234457439
10578,2022-02-28,204.44000244140625,204.8699951171875,201.19000244140625,203.42999267578125,2234600.0,0.00039147499909830685,2.9358313205822832,0.3033060691456432,47.646712906202936,46.514286292469784,-2.691219110676343,0.3123869868261977,20.142645397169588,18.716951116579082,44.849468451355676,3.67999267578125,-3.3065533906613496,0.3275032043457031,-6.564550456429657,7.2195568651210635,-3.1185236260419913,3.7735300347333975,2.6259453470476615,96.59006617788528,48.46406162142973,3.4460268303876824,2,-5.69500732421875,2.55499267578125,27.974998474121094,29.904998779296875,33.55999755859375,0,0.07928972442525795,1.5582668601934442,204.3600006103516,1.1948048859754041,200.22000122070312,-1.2463801768032774,196.2899932861328,0.07928972442525795
10579,2022-03-01,202.30999755859372,204.5500030517578,201.1499938964844,203.5399932861328,1503200.0,-0.010418728513872932,1.0923035029320038,-1.2178057771332165,40.592230359395295,44.40645927107476,-0.5693543894932134,2.2539439424322723,21.779555615442717,21.015806328838977,45.01908841834378,3.400009155273409,-2.960385324860681,-1.6095016479492585,-8.475093163997428,5.256089868098911,-5.042297405973329,1.8232941100748121,3.5714739673307463,79.69867220710299,35.784378933540616,3.4327957580240827,3,-3.5650024414062216,3.504997253417997,27.825004577636747,30.585006713867216,35.47999572753909,1,0.11190746706964583,2.9358313205822832,204.44000244140625,1.5582668601934442,204.3600006103516,1.1948048859754041,200.22000122070312,0.11190746706964583
10580,2022-03-02,206.2899932861328,207.3300018310547,202.22000122070312,202.9499969482422,1674600.0,0.01967275851697048,-1.1291723357450758,-2.7154536093983914,42.7637375418823,42.30480553085323,-4.686304816948422,-1.7587291979805855,17.421207183828074,17.188323340695376,44.94332954826356,5.1100006103515625,-2.200788463567477,2.3339942932128963,-4.57593769304745,9.243926279473243,-1.120971699917277,5.78896028634307,-14.029998779296847,93.09881858351524,53.67964424300665,3.454965993130171,3,-6.4949951171875,-0.8149948120117188,20.497509002685547,23.70500946044922,32.21000671386719,2,0.1040767944130152,1.0923035029320038,202.30999755859372,2.9358313205822832,204.44000244140625,1.5582668601934442,204.3600006103516,0.1040767944130152
10581,2022-03-03,204.6999969482422,209.6100006103516,203.97000122070312,208.8600006103516,2192200.0,-0.007707578601184206,-1.0071189643563168,-1.245511444104353,48.582046571720895,41.95512716472887,-3.3795975987872,-0.4434990308012914,18.608186102573598,18.94564874446783,44.87643935663426,5.639999389648466,-1.2803354340269664,0.9039978027343807,-5.765420989820086,7.5734165952888475,-2.430711593542867,4.238707199011628,-12.138602294921839,49.84671062988123,10.360837561533607,3.3347093962772396,3,-3.764999389648409,-2.875,22.087505340576172,25.295005798339844,33.010009765625,3,0.11157790267903933,-1.1291723357450758,206.2899932861328,1.0923035029320038,202.30999755859372,2.9358313205822832,204.44000244140625,0.11157790267903933
10582,2022-03-04,208.4600067138672,208.6100006103516,202.6199951171875,203.57000732421875,1492300.0,0.01836839189878292,1.3082929812336868,-1.175479587719612,57.3822450222055,43.93009180082775,-6.577122742507413,-4.154231646841453,14.397045116062941,15.415011962702806,44.75239581839481,5.990005493164091,-1.7362979494247668,4.497507476806646,-2.471663705140429,11.466678658753722,1.0129218858331228,7.98209306778017,-15.216667822265578,86.40670231857624,40.3516831168239,3.4845855909735306,3,-7.525009155273409,-6.635009765625,11.062492370605469,14.289993286132812,22.5,4,0.12011893159200926,-1.0071189643563168,204.6999969482422,-1.1291723357450758,206.2899932861328,1.0923035029320038,202.30999755859372,0.12011893159200926
10583,2022-03-07,208.38999938964844,211.8000030517578,206.47000122070312,207.72000122070312,2535500.0,-0.0003358309602035092,-2.3627791228838646,0.1370139575811852,60.72263963889458,46.26659597312505,-5.8808119389065325,-4.1272889038520475,13.823017426067366,15.714876836529669,44.13706549023416,5.3300018310546875,-2.3081604951799193,4.32050018310548,-2.859083679148739,11.5000840453597,0.7307082519783705,7.91029211423259,-14.49199402929682,67.98121379622577,17.80897662315698,3.589791931127106,3,-6.3600006103515625,-6.3600006103515625,8.96500015258789,13.370002746582031,22.669998168945284,0,0.1285570006458936,1.3082929812336868,208.4600067138672,-1.0071189643563168,204.6999969482422,-1.1291723357450758,206.2899932861328,0.1285570006458936
10584,2022-03-08,205.3800048828125,213.05999755859372,204.94000244140625,207.83999633789062,2326300.0,-0.014444044894917574,-3.8622778564575646,-3.6716390717165046,52.20349844223054,48.75646722837999,-2.248146926585463,-1.2274825940396568,15.999519660874086,18.91800373276743,43.70482956924485,8.119995117187472,-2.259548229616769,1.3405052185058537,-5.810423242183759,8.491433679195467,-2.234959011838953,4.91596944885066,-10.407879660976505,29.1513351444941,-21.748881137231205,3.5754642303448088,3,-2.7200088500976562,-2.7200088500976562,10.567497253417969,15.444999694824219,28.36000061035159,1,0.1588275116450606,-2.3627791228838646,208.38999938964844,1.3082929812336868,208.4600067138672,-1.0071189643563168,204.6999969482422,0.1588275116450606
10585,2022-03-09,209.6999969482422,211.13999938964844,206.07000732421875,210.3300018310547,1791600.0,0.021034141409698615,3.5066596137152777,0.2561004354352492,57.808907356163246,50.53672838228762,-4.9907142661922705,-5.740178334755797,10.740748738495824,14.76505468353281,43.14022425296675,5.7599945068359375,-1.6388824584019517,5.595997619628918,-1.7417442524322269,12.933739491690062,1.9271266835983454,9.26486855565949,-13.280841939465574,67.8160936339881,16.44557746154235,3.6688709360305793,3,-3.2599945068359375,-7.040000915527344,6.247505187988281,11.125007629394531,19.5,2,0.13395325105714595,-3.8622778564575646,205.3800048828125,-2.3627791228838646,208.38999938964844,1.3082929812336868,208.4600067138672,0.13395325105714595
10586,2022-03-10,209.42999267578125,210.1199951171875,205.00999450683597,206.50999450683597,2399300.0,-0.0012875740409646896,1.3767427831301655,-4.634881805851534,64.26069654734414,52.44030159844883,-3.661979702060705,-5.909405868714941,10.05657298447349,15.131014417345057,43.15046287216734,5.110000610351534,-0.9245936217257338,5.412493896484364,-1.6089923165450273,12.433980109513755,1.9017507899696682,8.923237002999059,-11.679570263019258,65.22984641827799,8.26833237837134,3.510743106514692,3,-2.3249969482421875,-6.769996643066406,6.250011444091797,11.395011901855469,17.770004272460938,3,0.1388053685759425,3.5066596137152777,209.6999969482422,-3.8622778564575646,205.3800048828125,-2.3627791228838646,208.38999938964844,0.1388053685759425
10587,2022-03-11,207.2700042724609,212.3500061035156,206.6999969482422,210.6300048828125,1664800.0,-0.01031365362584058,-1.511106665355533,-1.1506858620960154,60.14881857938876,53.829424451025034,-1.1686986914959618,-3.8084238413197227,11.155067828486864,17.38191855943026,42.49564869280053,5.650009155273409,0.46995883806039274,3.166004943847639,-3.9760452055429027,10.308055093238181,-0.405020130847646,6.737030018542924,-8.294815848032385,28.694621085704586,-31.492976547546267,3.571025074695271,3,-0.16500854492184658,-4.610008239746065,6.747497558593778,13.55500030517581,22.330001831054688,4,0.14686159026364587,1.3767427831301655,209.42999267578125,3.5066596137152777,209.6999969482422,-3.8622778564575646,205.3800048828125,0.14686159026364587
10588,2022-03-14,207.0,209.72000122070312,206.2100067138672,207.57000732421875,2064100.0,-0.0013026693052313743,-2.2651204383188315,0.16964500615346745,60.654268521656235,56.05853980238736,-0.5558206961779604,-3.463161561533866,10.417538179003913,17.71967800898733,41.79088412813534,3.5099945068359375,1.2447109777658056,2.7355003356933594,-4.520208045505569,9.991208716892288,-0.892353854906105,6.363354526292824,-6.898026844838256,25.369443316947127,-38.08519593765799,3.62785419059946,3,0.6399993896484375,-4.340003967285156,6.427501678466797,13.825004577636719,25.6199951171875,0,0.11574882470467229,-1.511106665355533,207.2700042724609,1.3767427831301655,209.42999267578125,3.5066596137152777,209.6999969482422,0.11574882470467229
10589,2022-03-15,212.30999755859372,212.8800048828125,208.6199951171875,210.0,2220200.0,0.025652162118810162,1.469562140645732,-4.05257522218648,72.87264751286556,59.40397424360772,-4.803257965290214,-8.389726791497736,4.108053349891009,12.523850199554289,40.441417291344365,5.8800048828125,1.7091169505281698,7.528997802734352,-0.47417033014832555,15.53216593561703,3.527413736292999,11.530581869175705,-11.171382451157427,92.75722271016637,20.928857564292656,4.001584066441343,3,-4.470001220703097,-9.650001525878878,0.7900047302246378,8.515007019042997,17.86999511718753,1,0.08831425846927132,-2.2651204383188315,207.0,-1.511106665355533,207.2700042724609,1.3767427831301655,209.42999267578125,0.08831425846927132
10590,2022-03-16,212.4600067138672,214.55999755859372,207.8600006103516,212.9900054931641,2086300.0,0.0007065571899507184,2.651241497447181,-0.22943694348298604,69.5902742332142,61.73822176155142,-4.454442236075437,-8.300587374537116,3.022544474572186,12.463536637851405,38.91205962534695,6.699996948242131,2.1971131084097806,7.257006835937489,-1.4374218393390095,15.951435511213987,2.9097924982992254,11.604221173575752,-10.367681010338288,78.01057409777462,5.632161266075812,4.347214337638255,3,-3.8700103759765625,-9.050010681152344,-2.097503662109375,8.364997863769531,11.059997558593722,2,0.10016002121263212,1.469562140645732,212.30999755859372,-2.2651204383188315,207.0,-1.511106665355533,207.2700042724609,0.10016002121263212
10591,2022-03-17,213.9199981689453,214.0,211.3500061035156,211.72000122070312,1453700.0,0.006871841329857409,1.24575695858794,-4.150947198709975,66.73669183441001,62.777604740685256,-4.994235080105341,-9.484468376854238,0.587979339656215,11.054101137897362,37.19663030189777,2.6499938964844034,3.2331922794635375,8.232998657226574,-1.275344112321818,17.741341426774966,3.478827272452378,12.98717004200077,-10.580905279909928,92.33532824706505,22.304382436624707,4.754171384774195,3,-4.1699981689453125,-10.510002136230469,-3.4824981689453125,6.905006408691406,13.139999389648409,3,0.07142856633361294,2.651241497447181,212.4600067138672,1.469562140645732,212.30999755859372,-2.2651204383188315,207.0,0.07142856633361294
10592,2022-03-18,214.69000244140625,217.47000122070312,212.22999572753903,213.9199981689453,6168400.0,0.0035994964428376353,-1.5252982810919913,0.350002427537991,67.5213675213675,63.533018949848916,-5.350210835736846,-9.627334484451467,-1.1003675567721984,10.33453400734436,35.141481511072215,5.240005493164091,3.989927868946097,8.291503143310536,-1.6879360845081237,18.270942371129195,3.301783529401206,13.281222757219865,-10.22881908541504,75.3108336100063,8.28255163723452,4.989719613909332,3,-3.4850006103515625,-9.825004577636719,-3.7375030517578125,6.135002136230469,7.589996337890625,4,0.05827003756381344,1.24575695858794,213.9199981689453,2.651241497447181,212.4600067138672,1.469562140645732,212.30999755859372,0.05827003756381344
10593,2022-03-21,212.52999877929688,215.27999877929688,210.3600006103516,214.25,2064500.0,-0.010061035155555897,1.6031744750248107,-2.233755424766661,67.4521886044774,65.22731785676524,-2.839828460382421,-6.868053719701493,0.15109708377630682,12.521270592918427,32.91070328407344,4.919998168945284,4.626412923220613,5.527499389648426,-4.398150721930364,15.453149501227216,0.5646743338590454,10.490324445437807,-6.507757279540243,48.59519117943589,-16.135126350488086,4.96282505578939,3,-1.2900009155273438,-7.665000915527344,-0.36499786376953125,8.295005798339844,15.470001220703125,0,0.08031810766603908,-1.5252982810919913,214.69000244140625,1.24575695858794,213.9199981689453,2.651241497447181,212.4600067138672,0.08031810766603908
10594,2022-03-22,215.2100067138672,215.5500030517578,211.3699951171875,212.66000366210938,1893900.0,0.012610021879091882,1.5882436307462644,-1.4825588616241727,65.9399748486392,66.13076980037367,-4.446398717119422,-8.793090579655882,-3.342833255303958,9.833554674109564,30.47275482453623,4.1800079345703125,4.750064623744663,7.442006683349604,-2.5386143892597204,17.422627755958928,2.4516961470449417,12.432317219654266,-7.8140340475969765,76.4828890395537,14.707275378926141,4.9903105363046665,3,-3.9700088500976562,-10.345008850097656,-2.7100067138671875,5.614997863769531,14.469985961914062,1,0.0808976713915901,1.6031744750248107,212.52999877929688,-1.5252982810919913,214.69000244140625,1.24575695858794,213.9199981689453,0.0808976713915901
10595,2022-03-23,212.57000732421875,215.7899932861328,212.47000122070312,215.77999877929688,1120200.0,-0.01226708474182825,1.0557350718065004,-1.2588186719483954,63.5549544785812,66.05235401495557,-1.515886915227071,-5.13412707475706,-1.3723990783759064,12.43460879393507,27.66305268088437,3.3199920654296875,4.7292833432113355,3.988006591796875,-4.610934323368838,12.586947506962588,-0.3114638657859814,8.287477049379731,-3.9651512314165984,31.083073476106094,-30.871256839406982,4.299470457582852,3,-0.7300033569335938,-7.705009460449219,-1.3175048828125,8.254997253417969,5.6099853515625,2,0.0828432269125492,1.5882436307462644,215.2100067138672,1.6031744750248107,212.52999877929688,-1.5252982810919913,214.69000244140625,0.0828432269125492
10596,2022-03-24,216.9499969482422,217.08999633789062,212.7100067138672,213.83999633789062,1153300.0,0.020604927661986405,1.5840651401873365,-0.9688501212150021,64.3170185194906,66.51548734163354,-5.271320558345479,-8.639431363836906,-6.461911648990082,8.015998816759577,24.45898705116496,4.519989013671875,5.399649634098836,7.531496429443365,-0.8956422505814601,15.95863510946819,3.3179270894309525,11.745065769455778,-7.28132344009191,92.68629778028631,32.42775105279794,4.213569340012412,3,-5.109992980957031,-12.084999084472656,-6.527496337890625,3.8750076293945312,2.3700103759765625,3,0.030283509641100048,1.0557350718065004,212.57000732421875,1.5882436307462644,215.2100067138672,1.6031744750248107,212.52999877929688,0.030283509641100048
10597,2022-03-25,219.0399932861328,219.07000732421875,216.52999877929688,217.7100067138672,1249800.0,0.00963353937446354,2.6546500395187493,0.4276483315915748,66.81401901399357,67.19990406300435,-6.16442081459553,-10.090600216793547,-9.230819367614629,5.936666167963438,22.243521245465402,2.540008544921875,5.601587455477841,8.887493133544922,-0.21471894668235336,17.989705213772197,4.336387093431284,13.43859917365856,-8.435160452476197,99.6554074058502,38.70592914469067,4.551106040113636,3,-5.574989318847656,-13.374992370605469,-9.064990997314453,1.7850112915039062,2.5,4,0.03661433764739175,1.5840651401873365,216.9499969482422,1.0557350718065004,212.57000732421875,1.5882436307462644,215.2100067138672,0.03661433764739175
10598,2022-03-28,220.6499938964844,220.6699981689453,218.1199951171875,219.08999633789062,1202800.0,0.007350258672846222,2.1874916553815638,1.1729423372570829,75.22298406975797,67.46105256932574,-6.296713859211053,-10.987243948310777,-11.427977912412018,4.2984191404532055,20.110025845217077,2.5500030517578125,5.685973529838861,9.6869941711426,-0.13205617668990044,19.506044518975102,4.77746899722635,14.596519345058852,-8.860036634149083,99.78490036670334,33.375074678966996,4.909525173916257,3,-6.384994506835966,-14.184997558593778,-10.674991607666044,0.17501068115231533,8.230010986328097,0,0.007387287232725637,2.6546500395187493,219.0399932861328,1.5840651401873365,216.9499969482422,1.0557350718065004,212.57000732421875,0.007387287232725637
10599,2022-03-29,224.9499969482422,225.44000244140625,222.0,222.8600006103516,1560800.0,0.019487891097677013,1.2410385892363665,1.3397433389412305,75.20661157024793,68.08509005121837,-9.627624404721075,-14.23393004823825,-16.17476205915483,-0.014373759190760893,18.16769075688807,4.790008544921847,6.235717578722358,12.854997253417963,2.064177788603331,23.645816718232595,7.459587521010633,18.250406985825293,-11.73923314084928,96.22200888939085,28.75120792167408,5.39540973240732,3,-7.049995422363281,-16.099998474121094,-15.117496490478516,-4.124992370605469,-6.389999389648466,1,0.013558582321117285,2.1874916553815638,220.6499938964844,2.6546500395187493,219.0399932861328,1.5840651401873365,216.9499969482422,0.013558582321117285
10600,2022-03-30,227.75999450683597,228.5200042724609,222.63999938964844,223.67999267578125,1628800.0,0.012491654130763585,1.099993733021267,1.9521574067314411,77.95060320858106,69.33108020390405,-11.218865996431163,-16.182671215833892,-19.333630434892854,-2.8279765964327623,17.02093486986744,5.880004882812472,6.958461402967913,14.59149475097658,2.095226736589467,27.087762765363692,8.343360743783023,20.839628758170136,-12.347967745320659,95.1928533650416,26.305127004300346,6.248134007193562,3,-8.319992065429716,-17.36999511718753,-19.29249572753909,-6.934989929199247,-10.819992065429716,2,0.008429918402055758,1.2410385892363665,224.9499969482422,2.1874916553815638,220.6499938964844,2.6546500395187493,219.0399932861328,0.008429918402055758
10601,2022-03-31,227.5399932861328,232.07000732421875,227.52999877929688,229.17999267578125,3306800.0,-0.0009659344310203322,-4.469928025811433,-0.40196045432275784,82.85248784985158,71.03453801818006,-9.90534629329548,-14.929251001406044,-19.420346352595004,-2.6673445878614075,16.549611650450615,4.540008544921875,6.806694124635129,13.2294937133789,-0.15144644490095516,26.610433871658756,6.539023634238987,19.919963792518814,-9.506371022428397,70.84934654320867,-2.9935485243835274,6.690470079139926,3,-6.324989318847656,-15.374992370605469,-20.95749282836914,-6.714988708496094,-17.75,3,-0.04113562840173468,1.099993733021267,227.75999450683597,1.2410385892363665,224.9499969482422,2.1874916553815638,220.6499938964844,-0.04113562840173468
10602,2022-04-01,233.5,233.8999938964844,227.08999633789062,228.2700042724609,1934800.0,0.026193227079744474,1.2587118307813263,-3.1890229719294174,86.26162260939424,73.12447512983749,-14.43450015794889,-19.939444972217615,-25.47842270799049,-8.618975399990546,15.957971090551675,6.809997558593778,7.086422340676904,17.937500762939464,2.3565136684444496,33.51848785743448,10.147007215691957,25.727994310186972,-12.659100724192712,97.46518423683791,16.768199779334026,7.7904935472475,4,-10.865005493164062,-16.639999389648438,-28.15750503540039,-12.889999389648438,-21.160003662109375,4,-0.06072802002475908,-4.469928025811433,227.5399932861328,1.099993733021267,227.75999450683597,1.2410385892363665,224.9499969482422,-0.06072802002475908
10603,2022-04-04,235.17999267578125,236.1300048828125,233.3699951171875,233.75999450683597,1962700.0,0.007194829446600659,-1.5091032674661358,0.27151038794699867,84.74626644225904,75.21406308468413,-14.040187483822706,-20.56380854563642,-27.136468994213544,-10.308041752649615,16.19007604828609,2.760009765625,7.5501032641109305,18.277993774414057,0.8022354535256397,35.753752095302474,9.540114613969848,27.015872934858265,-11.727274475838527,93.27663213912383,13.522515997440095,8.73787916044421,4,-10.879989624023438,-16.539993286132812,-30.64749526977539,-14.569992065429688,-26.649993896484375,0,-0.05799812830359474,1.2587118307813263,233.5,-4.469928025811433,227.5399932861328,1.099993733021267,227.75999450683597,-0.05799812830359474
10604,2022-04-05,238.0,240.6300048828125,234.5500030517578,234.92999267578125,2519300.0,0.011990847062004928,-2.1749468131728036,2.161979776705645,85.89093868994848,77.69583910816938,-14.848997085607209,-21.93955855626166,-29.93709282247056,-13.127842250907406,16.388604428734745,6.0800018310546875,8.077653120445234,19.467001342773443,0.49429955503845235,38.439703130508434,9.980650448905948,28.95335223664094,-12.011824463483322,85.38074441493715,5.1827622626480405,9.486350893867495,4,-11.329994201660156,-17.110000610351562,-35.1300048828125,-17.389999389648438,-30.520004272460966,1,-0.038319307215073484,-1.5091032674661358,235.17999267578125,1.2587118307813263,233.5,-4.469928025811433,227.5399932861328,-0.038319307215073484
10605,2022-04-06,237.7899932861328,239.0500030517578,235.3800048828125,235.69000244140625,2308600.0,-0.0008823811507024937,-1.698541992740818,0.6840344738463985,84.76548679646478,79.9678911389443,-11.94104694907,-20.57195373901513,-29.66589967093688,-12.901443656503432,16.59786152955258,3.6699981689453125,8.882561975994491,17.852494812011713,-2.477331555246991,38.18232117927042,7.687581628382361,28.017407995641065,-8.873451880356981,79.02503837233675,0.34738061437543877,10.164913183629354,4,-9.209991455078125,-16.364990234375,-35.5099983215332,-17.17999267578125,-29.0,2,-0.0808696592391911,-2.1749468131728036,238.0,-1.5091032674661358,235.17999267578125,1.2587118307813263,233.5,-0.0808696592391911
10606,2022-04-07,238.5,239.55999755859372,236.5500030517578,236.5800018310547,2141700.0,0.002985856150022448,-2.040405052365474,0.9142888283378746,84.73881527391887,81.95953516782487,-10.362436199817438,-20.01881837610597,-29.679147706577396,-13.628765070105572,16.678284872276993,3.009994506835909,9.716445320245327,17.10900115966797,-4.191304047378566,38.4093063667145,6.458848556144687,27.75915376319125,-7.240765898816846,84.26880695277441,4.951896666243599,10.650152603523267,4,-9.125,-16.875,-35.8650016784668,-17.889999389648438,-29.899993896484403,3,-0.09039831261464881,-1.698541992740818,237.7899932861328,-2.1749468131728036,238.0,-1.5091032674661358,235.17999267578125,-0.09039831261464881
10607,2022-04-08,237.7100067138672,239.67999267578125,236.7700042724609,238.3800048828125,1469300.0,-0.0033123408223597606,-1.2823411143091081,-0.3489577124510248,88.26747861335207,83.40892345044645,-7.426577031519827,-17.740998929147622,-28.15368216523268,-12.894866143122215,17.328047510772045,2.909988403320341,10.944068394194744,14.797007751464832,-6.604748703985109,36.198764206914774,4.096129523739847,25.497885979189817,-4.576618456358176,59.77969364764435,-22.455714819311396,10.700878227724973,4,-6.3950042724609375,-16.085006713867188,-36.33000946044922,-17.100006103515625,-22.75,4,-0.11745409380826721,-2.040405052365474,238.5,-1.698541992740818,237.7899932861328,-2.1749468131728036,238.0,-0.11745409380826721
10608,2022-04-11,230.9600067138672,238.72000122070312,230.5800018310547,237.72999572753903,2087400.0,-0.02839594383641164,-1.1620187806746292,10.104488829169377,71.30105420605182,82.97497263220244,1.0501293789137662,-9.595927030178473,-20.82335992698853,-6.2757489986761925,17.31164016823473,8.139999389648438,11.787459292147446,6.849007415771496,-13.456521018548642,27.154535850091634,-3.303756801388573,17.001771632931565,9.669998168945312,3.7811419643900965,-75.9109980219063,10.152764217160065,4,0.6749954223632812,-8.175003051757812,-29.58000946044922,-10.350006103515625,-22.460006713867188,0,-0.08062006336466987,-1.2823411143091081,237.7100067138672,-2.040405052365474,238.5,-1.698541992740818,237.7899932861328,-0.08062006336466987
10609,2022-04-12,231.05999755859372,234.92999267578125,230.6000061035156,234.25999450683597,1703600.0,0.00043293575432912235,-1.1019455051165188,0.4726738760993437,76.85157445209273,82.85285832592595,2.1322124734133467,-8.663366715786935,-20.552343102519984,-6.533396536054482,18.06021770125207,4.329986572265653,12.454903049128376,6.01149826049803,-13.723272622144378,25.746269143140438,-3.8558871808231743,15.878883701819234,9.369007263183619,5.274683631326852,-77.23807071368164,9.867385441321206,4,2.800003051757841,-8.274993896484347,-29.029998779296847,-10.449996948242159,-24.209991455078125,1,-0.09750713674955158,-1.1620187806746292,230.9600067138672,-1.2823411143091081,237.7100067138672,-2.040405052365474,238.5,-0.09750713674955158
10610,2022-04-13,233.7400054931641,234.1699981689453,231.77999877929688,231.8500061035156,1566200.0,0.011598753409883367,-1.354662918392351,-0.5906253725293924,75.64925589535446,82.05249921987071,0.43546971242642485,-10.18982634031019,-22.802886915562652,-9.374162332201479,19.228834772296572,3.110000610351591,12.881707491220055,7.627506256103544,-11.535895433453504,26.790907945660592,-1.9541945886749659,17.209207100882054,6.492019268798799,34.72534990450703,-44.57963111798827,9.581700844778522,4,0.11999511718747158,-10.920005798339872,-31.080009460449247,-13.130004882812528,-25.100006103515653,2,-0.11234709141988553,-1.1019455051165188,231.05999755859372,-1.1620187806746292,230.9600067138672,-1.2823411143091081,237.7100067138672,-0.11234709141988553
10611,2022-04-14,229.1999969482422,234.6699981689453,228.6199951171875,233.7400054931641,2213600.0,-0.019423326936880203,-1.122803542173061,-2.4021216989738092,64.44001842504066,79.62787653272032,5.851008831104082,-4.686672393058274,-17.952751542524084,-5.0223050438784185,20.170012490686968,6.0500030517578125,12.951179122777972,2.323497772216797,-15.992859439639744,20.639854984073338,-6.834680833711474,11.481676378145067,10.838987355102546,5.244140678892096,-68.53360857080646,9.15817860592827,4,5.4250030517578125,-6.379997253417969,-24.64999771118164,-8.589996337890625,-16.239990234375,3,-0.08904888278300616,-1.354662918392351,233.7400054931641,-1.1019455051165188,231.05999755859372,-1.1620187806746292,230.9600067138672,-0.08904888278300616
10612,2022-04-18,227.1999969482422,229.77999877929688,225.3000030517578,228.0,2253000.0,-0.008726003606586596,1.0550436240318894,0.17621179428233302,59.2071955204307,76.7902019858505,7.669950896419834,-1.793346741208893,-15.570172058500418,-3.206592217993091,21.26717569477672,4.4799957275390625,12.60095481970015,-0.302001953125,-17.697351738272573,17.093347832022573,-8.999676845698787,8.395672939448787,12.382227787656262,14.157929625363705,-54.00315200777122,8.697674892573794,4,5.765007019042969,-3.7799911499023438,-22.317501068115234,-6.589996337890625,-14.470001220703153,0,-0.08186615798662977,-1.122803542173061,229.1999969482422,-1.354662918392351,233.7400054931641,-1.1019455051165188,231.05999755859372,-0.08186615798662977
10613,2022-04-19,229.6000061035156,230.4600067138672,225.38999938964844,227.1999969482422,2263300.0,0.010563420719676087,1.4611624056975878,-2.9999999999999645,56.90526461763096,73.56957153337078,4.911699309491695,-3.0029039851715993,-17.587931767708284,-5.76794574319149,22.459824650431308,5.07000732421875,12.220003699638198,1.2445068359374716,-14.66982309366287,17.158836765537814,-6.712658128862699,9.201671800737643,9.125285331334425,44.652208565529385,-19.13485414514313,7.957164964800167,4,2.8899917602539347,-6.180000305175753,-24.717510223388643,-8.990005493164034,-15.700012207031193,1,-0.06376306184873504,1.0550436240318894,227.1999969482422,-1.122803542173061,229.1999969482422,-1.354662918392351,233.7400054931641,-0.06376306184873504
10614,2022-04-20,232.6199951171875,233.1199951171875,231.08999633789062,231.7700042724609,1545700.0,0.013153261905012092,1.1946041355647017,0.3541615009505078,57.172369718257464,70.50366963579218,1.171496158644203,-4.903088028250778,-20.173993267167617,-8.905094116453824,23.95104004830574,3.5199890136719034,11.06724258210528,3.393996429443348,-11.354702544937652,18.142695403824348,-3.980353057747152,10.768345916633848,5.299779014677,78.12162091741685,17.550928806788207,7.374349487190503,4,-0.12999725341796875,-8.374992370605469,-27.46999740600586,-12.009994506835938,-14.339996337890625,2,-0.1036884000665399,1.4611624056975878,229.6000061035156,1.0550436240318894,227.1999969482422,-1.122803542173061,229.1999969482422,-0.1036884000665399
10615,2022-04-21,230.17999267578125,235.25,229.57000732421875,233.3699951171875,1343100.0,-0.010489220585603753,-1.575976084038033,-3.7529844717708105,53.656506686177615,67.05007979270982,2.7027181405495355,-1.13430146049717,-17.397808111824702,-6.521784998328258,25.708049600680837,5.67999267578125,9.900714585576395,0.07349472045899574,-12.41837256104256,12.565362001960551,-6.172438920291796,6.319428361209788,6.982595191276857,49.04513689208276,-9.802974885469979,6.245933640750782,4,2.3100051879882812,-5.934989929199219,-24.929996490478516,-9.884994506835938,-5.519989013671875,3,-0.10135540583289082,1.1946041355647017,232.6199951171875,1.4611624056975878,229.6000061035156,1.0550436240318894,227.1999969482422,-0.10135540583289082
10616,2022-04-22,223.5200042724609,232.1999969482422,223.3000030517578,230.58999633789062,1622300.0,-0.028933828374480997,-1.3701732107482094,2.2162967569119,36.44022432076625,61.29149598242251,7.838648975593145,6.369710864851129,-10.560749565415307,-0.05806666225291224,26.951913723062614,8.899993896484375,8.102491174204886,-6.914994049072305,-18.24127633336596,4.411288235221349,-12.578135191219133,-1.2518529069254782,12.930828505679187,1.8410148693423574,-49.96917863532788,5.663141142146831,4,7.48999786376956,1.9749984741211222,-17.520008087158175,-3.5150070190429403,-0.5800018310546591,4,-0.06657124462414743,-1.575976084038033,230.17999267578125,1.1946041355647017,232.6199951171875,1.4611624056975878,229.6000061035156,-0.06657124462414743
10617,2022-04-25,227.05999755859372,227.41000366210938,221.7100067138672,223.1699981689453,1810300.0,0.015837478608034194,1.4836525260047007,-0.5502126952404117,39.498196652855064,57.757845143178436,2.9380484345863067,3.648419413419731,-13.697709423342786,-3.69574237246556,27.795710609970104,5.6999969482421875,6.386101818490289,-3.7760009765625284,-13.908602360092374,6.356600406967317,-8.842301668327451,1.2902997152023943,8.33876884143578,39.51250736738405,-6.761130658750751,5.0663006917649245,4,1.4200057983398722,-1.5649948120116903,-20.4799995422363,-7.19499969482419,-7.739990234374972,0,-0.062098084190668534,-1.3701732107482094,223.5200042724609,-1.575976084038033,230.17999267578125,1.1946041355647017,232.6199951171875,-0.062098084190668534
10618,2022-04-26,222.27999877929688,227.22000122070312,222.1699981689453,224.63999938964844,2175600.0,-0.02105169924554129,-2.9147282695480916,-0.6066840567203449,30.649922316150764,52.624328239184884,7.1044093207523815,9.01921518456922,-8.505495181146728,1.0219748378587497,28.347376835749895,5.0500030517578125,4.36993192140298,-8.637499999999989,-18.446177649118425,1.171177649118448,-13.541838824559221,-3.733161175440756,11.74989165211639,4.209692378602975,-35.583888120209444,4.904338824559223,4,6.200004577636719,3.2150039672851562,-14.244998931884766,-2.6300048828125,1.4300079345703125,1,-0.04296384336964165,1.4836525260047007,227.05999755859372,-1.3701732107482094,223.5200042724609,-1.575976084038033,230.17999267578125,-0.04296384336964165
10619,2022-04-27,228.0,232.77999877929688,223.47999572753903,225.0,2292300.0,0.02573331497262843,-2.079466852601297,-1.2711861119193095,39.3886890438033,48.59537636679032,1.0110197072505969,3.7307034851456535,-13.679964476656096,-4.81645602646725,28.320087055384946,10.5,2.3198656239796094,-3.0699989318847543,-12.578265052070293,6.4382671883007845,-7.824131991977509,1.684134128208001,4.797902059658668,46.454921750772236,11.143687290499763,4.754133060092763,4,0.48000335693359375,-2.0,-19.94750213623047,-8.624999999999972,-7.32000732421875,2,-0.06184213203296318,-2.9147282695480916,222.27999877929688,1.4836525260047007,227.05999755859372,-1.3701732107482094,223.5200042724609,-0.06184213203296318
10620,2022-04-28,229.67999267578125,231.69000244140625,227.5800018310547,229.22000122070312,2248200.0,0.007368388928865155,-1.197867027873882,0.15333048502604166,40.63693004667702,45.95058876919435,-1.4588660442962293,2.320922352070511,-14.84942151355608,-6.565755140997794,27.80072619928996,4.1100006103515625,1.3036668198872121,-1.486006164550787,-10.891777185388008,7.9197648562864345,-6.188891674969398,3.2168793458678238,-7.9699859619140625,71.99631142287276,41.10663960453188,4.702885510418605,4,-1.1999893188476562,-3.1299896240234375,-21.62749481201172,-11.204994201660156,-10.169998168945284,3,-0.049634248780984325,-2.079466852601297,228.0,-2.9147282695480916,222.27999877929688,1.4836525260047007,227.05999755859372,-0.049634248780984325
10621,2022-04-29,218.17999267578125,229.16000366210938,217.47999572753903,228.67999267578125,2621400.0,-0.05006966373528898,1.0383918918199249,-22.82651097989783,33.10844143075278,43.05072720367458,9.29055774020864,13.790802038987238,-2.9690831224990006,4.760478794049334,26.74590344205535,12.199996948242216,-0.24330973712937976,-12.518006134033214,-23.485263331934647,-1.5507489361317823,-18.001634732983916,-7.034377535082513,13.510009765625,4.575142539999639,-21.72406897783182,5.483628598950714,4,8.185005187988281,8.490013122558594,-9.827491760253906,-1.4299926757812216,4.100006103515625,4,0.02970029885351355,-1.197867027873882,229.67999267578125,-2.079466852601297,228.0,-2.9147282695480916,222.27999877929688,0.02970029885351355
10622,2022-05-02,219.32000732421875,222.0399932861328,215.1300048828125,219.7899932861328,2283200.0,0.005225110856665882,1.7806872921866796,0.04476056780133929,38.85057464544507,41.044650540098374,7.727887382335126,12.157300053576023,-3.585811253953125,3.4047792303646247,25.51450699355543,6.9099884033203125,-1.9748305082166553,-10.668991851806652,-22.659227700201143,1.3212439965878389,-16.664109776003897,-4.673873927609407,12.3699951171875,23.73939881214825,-5.184790019242136,5.995117924197252,5,5.8699951171875,8.55999755859375,-10.967506408691406,-4.230010986328125,0.6699981689453409,0,0.016505539833564287,1.0383918918199249,218.17999267578125,-1.197867027873882,229.67999267578125,-2.079466852601297,228.0,0.016505539833564287
10623,2022-05-03,221.5399932861328,222.9499969482422,219.1300048828125,219.97000122070312,1957300.0,0.010122131532816603,-1.3507753848754174,-3.3405084250511345,41.23710818938096,39.27406592577876,4.743146555304065,9.342014810068662,-5.245602539613429,0.9930805500892461,23.87769711572267,3.8199920654296875,-3.0024035711840327,-7.767005920410156,-20.061841356658533,4.527829515838221,-13.914423638534345,-1.6195882022859678,9.487609252929701,36.317227308487006,4.219712246073094,6.147417718124185,5,3.6500091552734375,6.3400115966796875,-11.974990844726562,-7.344993591308594,-5.839996337890625,1,-0.010020700682457861,1.7806872921866796,219.32000732421875,1.0383918918199249,218.17999267578125,-1.197867027873882,229.67999267578125,-0.010020700682457861
10624,2022-05-04,228.8800048828125,229.4199981689453,220.30999755859372,221.82000732421875,1631500.0,0.03313176771292747,1.2383337519823412,4.496836457999242,45.879958492365276,38.41000501535517,-3.557257256624439,1.35309787177124,-11.910846928317198,-6.472999547949797,21.30180797027203,9.110000610351591,-3.524396517880973,0.029005432128911934,-11.564817725793603,11.622828590051427,-5.76790614683236,5.8259170110901835,1.5116937500000063,83.0314132073316,49.14854354325331,5.796911578961264,5,-4.9250030517578125,-1.0,-18.51500701904297,-14.685005187988281,-17.260009765625,2,-0.022588247372645642,-1.3507753848754174,221.5399932861328,1.7806872921866796,219.32000732421875,1.0383918918199249,218.17999267578125,-0.022588247372645642
10625,2022-05-05,218.55999755859372,228.2899932861328,216.1499938964844,228.2899932861328,2103500.0,-0.045089160713285836,1.4953760987352234,-1.3781868402624726,41.78505227596543,39.003874788155066,5.521788487216469,10.70755686762422,-0.9057006299356658,3.595940295973577,18.761141593057225,12.730010986328097,-4.4051627769857475,-9.329502105712919,-20.99130629582399,2.332302084398151,-15.160404200768454,-3.498600010657384,11.221233324218787,24.00275918330717,-12.944933775822207,5.830902095055532,5,5.395004272460966,9.320007324218778,-5.184997558593722,-4.404998779296847,-13.800003051757756,3,0.009699831354633703,1.2383337519823412,228.8800048828125,-1.3507753848754174,221.5399932861328,1.7806872921866796,219.32000732421875,0.009699831354633703
10626,2022-05-06,216.94000244140625,218.1999969482422,213.91000366210938,217.1699981689453,1581600.0,-0.007412130011362983,2.7467300119272107,0.023637803548885318,42.03168984124268,39.28537403130925,6.828325033335972,11.203945751755896,1.26803977235312,4.980202541519134,16.138911794862594,4.649993896484347,-5.663086093928939,-9.871497344970692,-21.388588195889895,1.6455935059485114,-15.630042770430293,-4.11295191951109,12.479995727539062,19.5357824141164,-19.456310769719078,5.758545425459596,5,6.404998779296875,10.330001831054688,-2.0250015258789062,-5.140007019042969,-12.80999755859375,4,0.01184655681989244,1.4953760987352234,218.55999755859372,1.2383337519823412,228.8800048828125,-1.3507753848754174,221.5399932861328,0.01184655681989244
10627,2022-05-09,209.7899932861328,215.22999572753903,209.13999938964844,214.0399932861328,2602600.0,-0.0329584635143747,-1.194598101857442,18.478604126583956,35.67191104387307,39.84337277883395,12.595512960316086,17.02804647625055,8.766662536196804,11.93513460100462,13.580658389378128,7.8000030517578125,-6.897132853726646,-15.625505828857428,-28.29153113257607,-2.959480525138787,-21.958518480716748,-9.292493176998107,18.699405212402354,3.20509830182007,-33.622280348035275,6.333012651859318,5,11.170005798339844,15.095008850097656,6.9000091552734375,2.3750076293945312,-2.639999389648409,0,0.05953575429181179,2.7467300119272107,216.94000244140625,1.4953760987352234,218.55999755859372,1.2383337519823412,228.8800048828125,0.05953575429181179
10628,2022-05-10,212.33999633789062,214.8699951171875,209.3500061035156,212.6699981689453,2527400.0,0.012155027090733794,1.3340355178476497,0.07764748965992647,35.23157755780271,39.38147150261167,9.484654096875687,13.714715356499852,6.599512915962379,9.135840159693487,12.660452607158396,5.519989013671903,-6.867870366355191,-12.144502258300776,-25.793685035174803,1.5046805185732524,-18.969093646737775,-5.319910869863776,14.601450231933597,15.779078603835764,-15.171147636853977,6.82459138843701,5,8.075004577636719,12.545005798339844,7.407501220703125,0.7399978637695597,-12.399993896484375,1,0.036027170044310663,-1.194598101857442,209.7899932861328,2.7467300119272107,216.94000244140625,1.4953760987352234,218.55999755859372,0.036027170044310663
10629,2022-05-11,208.52999877929688,214.02999877929688,207.7700042724609,210.63999938964844,2111100.0,-0.017942910541125845,-2.4490426448642926,6.393905765940723,34.5423430859142,38.704295173638016,11.446065953803583,16.601443098476693,10.82465193931921,12.704912394537644,11.76195491990375,6.259994506835966,-7.369239690923479,-14.827999877929699,-29.842762720695703,0.18676296483630495,-22.3353812993127,-7.320618456546697,16.98733201611327,3.703678916833739,-23.926687515155763,7.507381421383,5,10.06500244140625,15.670005798339844,12.94000244140625,5.665000915527344,-8.25,2,0.034383533356914686,1.3340355178476497,212.33999633789062,-1.194598101857442,209.7899932861328,2.7467300119272107,216.94000244140625,0.034383533356914686
10630,2022-05-12,207.47999572753903,208.8699951171875,204.32000732421875,207.33999633789062,1912600.0,-0.0050352613911878175,2.1164319494160373,-0.06635040244139208,37.550446133548725,39.197851251726455,10.075365082883593,16.425378420579875,12.157847858096744,13.544398366417312,10.963820062742155,4.54998779296875,-7.12793417146824,-14.565002441406278,-30.331056887359154,1.2010520045465967,-22.448029664382716,-6.681975218429841,16.262602415576197,22.76650407469316,-7.790363478130047,7.883027222976441,5,9.390007019042997,14.520004272460966,16.300006866455107,8.965003967285185,-0.6399993896484091,3,0.019953727949199918,-2.4490426448642926,208.52999877929688,1.3340355178476497,212.33999633789062,-1.194598101857442,209.7899932861328,0.019953727949199918
10631,2022-05-13,208.7899932861328,209.97999572753903,206.8699951171875,209.2700042724609,2390800.0,0.006313849940087879,2.273695369344259,-3.428664850136733,35.31114401628196,38.804581181819444,8.150425924740745,14.23789906959729,11.203362452541342,12.030162495032073,10.876802170737655,3.110000610351534,-7.721120674198033,-12.234504699707031,-28.678175567905782,4.20916616849172,-20.456340133806407,-4.012669265607656,12.62189395871485,40.97150057972282,11.070447521092166,8.221835434099372,5,8.080009460449219,13.210006713867188,16.212509155273438,7.655006408691406,-1.389999389648409,4,-0.019301685468105734,2.1164319494160373,207.47999572753903,-2.4490426448642926,208.52999877929688,1.3340355178476497,212.33999633789062,-0.019301685468105734
10632,2022-05-16,208.6000061035156,209.9199981689453,205.75999450683597,208.6199951171875,1941200.0,-0.0009099439088388062,2.1755812328192485,0.04164282535450252,38.12500761614824,38.45879222923803,7.44252746986038,13.663509549009234,11.632769112840322,11.971378274251805,11.613558378504353,4.160003662109347,-8.629990864852033,-11.49449234008793,-28.559730681482876,5.570746001307015,-20.027111510785403,-2.961873169390458,10.760855550856604,40.56875574917098,7.111491793931172,8.532619170697476,5,8.269996643066435,13.399993896484403,16.899993896484403,7.844993591308622,1.979995727539091,0,-0.02142857665346809,2.273695369344259,208.7899932861328,2.1164319494160373,207.47999572753903,-2.4490426448642926,208.52999877929688,-0.02142857665346809
10633,2022-05-17,214.9600067138672,215.5800018310547,210.8600006103516,211.8000030517578,1836500.0,0.030488976146987756,1.145458076418883,-158.08702290053859,38.80495187482137,37.672680382844256,0.05699275170897522,6.482860588030178,5.593284944507616,5.306530073344248,11.87400600163165,6.979995727539091,-7.926342513874346,-4.402491760253895,-21.00051357437414,12.19553005386635,-12.701502667314031,3.8965191468062415,2.59595242088659,94.49382398178702,60.09140224078138,8.299010907060126,5,1.3449935913085938,6.55999755859375,11.509994506835938,1.4849929809570312,3.829986572265625,1,-0.0363323993926864,2.1755812328192485,208.6000061035156,2.273695369344259,208.7899932861328,2.1164319494160373,207.47999572753903,-0.0363323993926864
10634,2022-05-18,208.5,213.5800018310547,207.8000030517578,213.47999572753903,1628800.0,-0.030052133011263304,1.2316563419613111,-1.575946188687254,33.19582187269984,36.71832144914808,3.712486322005276,11.639995363333838,12.402386578102494,11.351093510442752,11.794354972325657,7.160003662109375,-7.967618825122713,-9.65649871826173,-25.69423058514201,6.3812331486185485,-17.67536465170187,-1.6376327848215908,7.467644917489565,37.122510790245755,7.166659583877312,8.01886593344014,5,2.7600021362304688,11.285003662109375,18.710002899169922,7.944999694824219,9.809997558593722,2,-0.04105514416591727,1.145458076418883,214.9600067138672,2.1755812328192485,208.6000061035156,2.273695369344259,208.7899932861328,-0.04105514416591727
10635,2022-05-19,206.8500061035156,209.5500030517578,205.5399932861328,208.0800018310547,1617900.0,-0.007913639791292115,-1.0831103977171392,0.24698730577966144,39.345510898107364,36.41985712213304,3.9411937189310606,12.071458755546729,14.25023233873597,12.503332873127704,11.43975687780844,4.010009765625,-8.409810891791267,-10.139993286132835,-25.886671872852588,5.606685300586918,-18.013332579492726,-2.2666539927729445,8.729995727539091,13.04792532318485,-19.2873438698412,7.873339293359881,5,3.099998474121122,12.934997558593778,21.472496032714872,9.594993591308622,7.209991455078125,3,-0.03176218095411054,1.2316563419613111,208.5,1.145458076418883,214.9600067138672,2.1755812328192485,208.6000061035156,-0.03176218095411054
10636,2022-05-20,208.63999938964844,209.8699951171875,203.6300048828125,208.8600006103516,2651300.0,0.008653581016754064,4.571444141689374,0.17886340234963255,40.078029069953736,36.90942579169757,0.949925165499792,9.601825542281006,12.691674448397436,10.224453023064797,12.533406611935469,6.239990234375,-9.777192807650778,-7.605999755859386,-23.45934587387589,8.247346362157117,-15.532672814867652,0.32067330314887954,5.588803100585949,41.92465093116944,8.150850536714337,7.9266730590082535,5,0.9650039672851562,10.800003051757812,19.700000762939453,7.805000305175781,3.5500030517578125,4,-0.008627315265641866,-1.0831103977171392,206.8500061035156,1.2316563419613111,208.5,1.145458076418883,214.9600067138672,-0.008627315265641866
10637,2022-05-23,212.9600067138672,213.08999633789062,209.72999572753903,211.2899932861328,1488200.0,0.020705556637540257,2.4818791309573047,-7.5909280066573634,42.32834002860751,37.69795495512033,-3.2107745883259895,4.396743979657288,8.727706614746523,5.404740429938784,13.550446386228964,4.4499969482421875,-10.026306004143407,-2.5809928894042855,-17.64384693779789,12.481861158989318,-10.112419913601087,4.950434134792516,-9.330001831054688,78.07534906883056,42.77993361001744,7.531427024196797,5,-3.3550033569335938,6.4799957275390625,15.762493133544922,3.4849929809570312,-2.920013427734375,0,-0.026108248695038805,4.571444141689374,208.63999938964844,-1.0831103977171392,206.8500061035156,1.2316563419613111,208.5,-0.026108248695038805
10638,2022-05-24,212.72999572753903,213.6000061035156,209.77999877929688,212.00999450683597,1863700.0,-0.0010800665809388432,2.1056692718025545,0.43113498894428554,33.4562539291919,37.57727838215118,-3.2627359458326737,4.083997376581834,9.32712948333534,5.167755003752035,14.58894547962456,3.8200073242187216,-10.236149840237573,-2.3335037231445597,-17.0994173322199,12.432409885930781,-9.716460527682216,5.0494530813930965,-9.099990844726534,91.27371846083678,59.45474449079348,7.382956804537665,5,-3.1249923706054403,6.710006713867216,15.462509155273466,3.7150039672851847,0.5,1,-0.01010667954526745,2.4818791309573047,212.9600067138672,4.571444141689374,208.63999938964844,-1.0831103977171392,206.8500061035156,-0.01010667954526745
10639,2022-05-25,213.8999938964844,214.6999969482422,211.33999633789062,212.17999267578125,1339500.0,0.005499920991132168,1.0240922878941079,2.3888865341417107,44.125058961402225,38.30779091857934,-4.012892347091054,1.9009638209677462,8.376571868031732,3.5165363048363076,14.804785698771362,3.3600006103515625,-9.291522776632803,-0.4585052490234034,-13.911841070782941,12.994830572736134,-7.185173159903172,6.2681626618563655,-9.871188964843782,92.7732283182379,57.488440492779375,6.72666791087977,5,-4.29499053955081,5.540008544921847,14.055007934570284,2.5450057983398153,-1.4199981689453693,2,0.02286114786901261,2.1056692718025545,212.72999572753903,2.4818791309573047,212.9600067138672,4.571444141689374,208.63999938964844,0.02286114786901261
10640,2022-05-26,218.27999877929688,219.91000366210938,214.57000732421875,215.0,1348300.0,0.020476881756865017,-1.579718264177091,1.9069746810737607,51.579438842202876,40.115379232570554,-7.487163910522156,-3.559381624940528,4.266591983813328,-1.2830693499287804,14.709117338786854,6.010009765624972,-8.35872216635451,4.491499328613287,-7.060170997812548,16.043169655039122,-1.2843358345996307,10.267334491826205,-13.610922326660159,89.98768424426811,50.53332631217183,5.775835163212912,5,-6.5099945068359375,1.160003662109375,10.087501525878906,-1.8349990844726562,-1.020004272460909,3,0.00013743256122689118,1.0240922878941079,213.8999938964844,2.1056692718025545,212.72999572753903,2.4818791309573047,212.9600067138672,0.00013743256122689118
10641,2022-05-27,224.66000366210938,224.7100067138672,219.63999938964844,220.0,1464600.0,0.029228536368388625,1.1302508078165872,1.4207333525618957,67.85114898839554,43.418283829486924,-12.716549252380673,-9.938585414681683,-1.8107514450614417,-8.068037997252077,14.833265047898095,6.4300079345703125,-6.827102433355748,10.547503662109364,-1.8549581374338118,22.94996546165254,4.346272762337776,16.74873456188095,-18.771653032714852,99.66620150143115,53.32868036780364,6.201230899771582,5,-10.489997863769531,-6.4550018310546875,3.7074966430664062,-8.215003967285156,-8.139999389648466,4,-0.047182435372244313,-1.579718264177091,218.27999877929688,1.0240922878941079,213.8999938964844,2.1056692718025545,212.72999572753903,-0.047182435372244313
10642,2022-05-31,222.94000244140625,225.22999572753903,221.32000732421875,224.16000366210938,3007200.0,-0.007656018840318413,1.3273841961853086,-0.26180263132044085,62.98383660164916,46.10482657691224,-9.776619857036167,-8.362212925240584,0.17334155167205267,-6.733742254013237,14.648850461229534,3.909988403320284,-5.496582064916936,8.646502685546864,-4.174544790850575,21.467550161944303,2.235978947348144,15.057026423745583,-15.169486203564475,85.17803405525378,33.53029116967137,6.410523738198718,5,-8.510002136230469,-4.7350006103515625,5.3125,-6.495002746582031,-5.669998168945341,1,-0.048219251288585396,1.1302508078165872,224.66000366210938,-1.579718264177091,218.27999877929688,1.0240922878941079,213.8999938964844,-0.048219251288585396
10643,2022-06-01,219.32000732421875,224.6999969482422,218.92999267578125,224.02999877929688,1398700.0,-0.01623753062503408,-1.1019972539842242,3.8606448708007104,63.27837465937181,49.447332442098016,-6.1163145152895595,-5.182785209792883,4.090442813312677,-3.4977533583550837,14.485932941549857,5.7700042724609375,-4.110306428879795,5.137506866455084,-7.4558010500460625,17.73081478295623,-1.1591470917954894,11.434160824705657,-9.454353547613294,57.45148550744551,-0.25008320984338894,6.2966539582505705,6,-4.890007019042969,-1.1150054931640625,7.6674957275390625,-2.8750076293945312,-4.4300079345703125,2,-0.0423126651841087,1.3273841961853086,222.94000244140625,1.1302508078165872,224.66000366210938,-1.579718264177091,218.27999877929688,-0.0423126651841087
10644,2022-06-02,223.7100067138672,223.8699951171875,217.57000732421875,219.6300048828125,1412200.0,0.020016410920316696,1.8636447181792015,-0.8662439985227133,68.45577727512801,52.68180648398919,-9.076356250910806,-10.519296995549041,-0.03171045467743738,-8.209413566279125,15.236297323587545,6.29998779296875,-2.7833638873434836,9.78600616455077,-1.700640228099786,21.272652557201326,4.042682968225478,15.529329360876062,-12.000631903149696,85.7411757296245,22.644815472212137,5.74332319632528,6,-9.280006408691406,-5.5050048828125,3.277496337890625,-7.265007019042969,-11.420013427734375,3,-0.04684641129948397,-1.1019972539842242,219.32000732421875,1.3273841961853086,222.94000244140625,1.1302508078165872,224.66000366210938,-0.04684641129948397
10645,2022-06-03,220.67999267578125,222.88999938964844,219.5,222.6699981689453,1445000.0,-0.013544383117208625,1.7901138440092181,-0.48774622550834557,63.011594203866515,55.22998038775727,-4.334019366314664,-7.718021792411747,3.3215711760410613,-5.4269408082704444,15.527447322878713,4.2100067138671875,-1.9684468907027792,6.649992370605474,-5.053859517055912,18.35384425826686,0.7980664267747954,12.501918314436153,-7.348143355045181,40.600392426370405,-24.249719378350065,5.851925943830691,6,-3.199996948242216,-3.019989013671875,6.560009002685547,-4.234992980957031,-9.6099853515625,4,-0.03715786306142166,1.8636447181792015,223.7100067138672,-1.1019972539842242,219.32000732421875,1.3273841961853086,222.94000244140625,-0.03715786306142166
10646,2022-06-06,219.50999450683597,224.22000122070312,219.1000061035156,222.4900054931641,1408700.0,-0.00530178633214029,-1.6947429287331295,1.4974888243097142,61.688431216318,57.38110163083621,-1.6315332856225382,-6.6885391531268965,4.666704774235285,-4.551961965344816,15.595587989510292,5.119995117187528,-0.10773668641445511,5.351494598388712,-6.541782483940693,17.244771680718117,-0.5951439427759908,11.298133139553414,-4.75036761728353,25.326241770500758,-40.83573043970179,5.946638541164695,6,-2.004997253417997,-2.9849929809570597,8.005008697509737,-3.064994812011747,-8.309997558593778,0,-0.010250102757530355,1.7901138440092181,220.67999267578125,1.8636447181792015,223.7100067138672,-1.1019972539842242,219.32000732421875,-0.010250102757530355
10647,2022-06-07,222.27999877929688,222.7400054931641,217.82000732421875,217.82000732421875,1081000.0,0.012619034858454503,-1.2062814328235785,-1.4966359102499769,58.49580613843479,60.16327409852987,-3.2860273484094478,-8.932837486294488,2.0402573988044708,-7.5934946693654695,14.955460691007506,4.919998168945341,1.47026046681205,7.496998596191418,-4.737229237701428,19.731226430084263,1.3798846792449808,13.614112513137854,-6.263927629186043,66.0588823188257,3.336914737072277,6.117113916946425,6,-3.9950027465820312,-5.754997253417969,4.2375030517578125,-5.834999084472656,-8.149993896484375,1,-0.02591323798123235,-1.6947429287331295,219.50999450683597,1.7901138440092181,220.67999267578125,1.8636447181792015,223.7100067138672,-0.02591323798123235
10648,2022-06-08,219.9900054931641,221.80999755859372,218.5800018310547,220.8800048828125,1030700.0,-0.010302291248465156,1.3491008361863082,-0.19955181497826863,64.76484182200286,62.45658330526327,0.1587982553617735,-6.36676650652592,4.398254419495601,-5.54799112783985,14.28074011787669,3.6999969482421875,2.9539311862789646,4.82450485229495,-7.565483256042683,17.214492960632583,-1.3704892018738803,11.019498906463781,-2.868263393761879,36.39098330939388,-28.34767257766587,6.19499405416882,6,-0.09000396728518467,-3.4650039672851847,6.544998168945284,-3.545005798339872,-8.68000793457037,2,-0.012364203612821423,-1.2062814328235785,222.27999877929688,-1.6947429287331295,219.50999450683597,1.7901138440092181,220.67999267578125,-0.012364203612821423
10649,2022-06-09,215.6999969482422,221.00999450683597,215.55999755859372,218.47999572753903,1080400.0,-0.01950092475930776,-2.562092350653207,3.1235962761671945,60.64979987315571,63.46440119759137,5.286970008979154,-1.5937713894790306,8.56919535545336,-1.4791252101146597,13.497725275979263,5.449996948242244,3.9815174631200705,0.17599639892577557,-11.814055907295142,12.166048705146693,-5.819029754184697,6.1710225520362485,9.529998779296847,1.6166204439498455,-66.78295912578398,5.995026153110464,6,4.69499969482419,0.8250045776367188,10.835006713867188,0.7450027465820312,3.25,3,-0.0037552043117928813,1.3491008361863082,219.9900054931641,-1.2062814328235785,222.27999877929688,-1.6947429287331295,219.50999450683597,-0.0037552043117928813
10650,2022-06-10,211.6199951171875,214.22000122070312,210.4600067138672,212.9499969482422,1839000.0,-0.018915168700877172,-1.0602830208398655,0.47841813491410556,53.39871449002315,61.858575142216665,9.300999751103404,2.964271331839086,12.389676204054126,2.3906479730731007,12.53908496232883,5.239990234375,5.477149185887242,-4.111005401611322,-15.650819301844706,7.428808498622061,-9.880912351728,1.658901548505355,13.416600646972626,8.430151645366085,-60.702713513036926,5.769906950116692,6,6.225006103515625,4.340003967285156,14.297508239746094,4.825004577636719,4.4300079345703125,4,0.003166043778492167,-2.562092350653207,215.6999969482422,1.3491008361863082,219.9900054931641,-1.2062814328235785,222.27999877929688,0.003166043778492167
10651,2022-06-13,204.75999450683597,208.94000244140625,204.1000061035156,206.8800048828125,1796100.0,-0.03241659941704811,-1.8139618440137562,1.593990569392955,41.15997633869619,59.433701779666336,14.573931951451726,10.020637594583917,18.9121836470361,9.024102203101705,12.054407610694772,7.519989013671903,6.067235750225677,-10.769506072998013,-22.942971998609693,1.4039598526136672,-16.856239035803867,-4.682773110192159,19.693537695312443,3.5407104341799824,-61.79817362042145,6.086732962805845,6,9.64000701904294,9.670005798339815,21.157508850097628,11.685005187988253,13.330001831054659,0,0.030816629159325926,-1.0602830208398655,211.6199951171875,-2.562092350653207,215.6999969482422,1.3491008361863082,219.9900054931641,0.030816629159325926
10652,2022-06-14,204.1300048828125,205.5200042724609,201.9900054931641,205.5200042724609,1780400.0,-0.0030767222158839536,4.079137164498726,0.6556568804566052,40.808050166760474,56.93699905826508,13.695337920372964,10.855123349325964,18.99826296501601,9.493753724718857,11.490857713075233,3.529998779296818,5.940626746247091,-11.17599563598634,-24.030236041827976,1.6782447698552971,-17.603115838907144,-4.748875433065535,19.10231575341794,10.79717581411666,-49.14358186756803,6.427120202920812,6,8.974998474121094,9.479995727539062,21.17749786376953,12.314994812011719,16.209991455078125,1,0.034634751855752155,-1.8139618440137562,204.75999450683597,-1.0602830208398655,211.6199951171875,-2.562092350653207,215.6999969482422,0.034634751855752155
10653,2022-06-15,207.1499938964844,210.13999938964844,203.66000366210938,205.97999572753903,1784500.0,0.01479443953085502,-1.230642157982787,-0.8417256710028573,43.059840302025464,54.1152282834759,9.79783427206965,7.610206783928987,15.404082457910448,6.380135329334479,11.67067668281008,6.4799957275390625,4.491416752633626,-7.765505981445273,-21.128459683085538,5.597447720194992,-14.446982832265405,-1.0840291306251402,14.382941528300734,27.12929223887159,-27.47453065564653,6.6814768508201325,6,5.95500946044919,6.460006713867159,15.772506713867159,9.295005798339815,11.230010986328097,2,0.03369544384257184,4.079137164498726,204.1300048828125,-1.8139618440137562,204.75999450683597,-1.0602830208398655,211.6199951171875,0.03369544384257184
10654,2022-06-16,199.94000244140625,205.17999267578125,198.5500030517578,203.5800018310547,1796000.0,-0.03480565613089559,-1.0654179174361424,-3.1111154583511147,32.180334839444654,50.689532798540135,14.842288760900573,14.910492262544409,21.853351930558517,13.435897565319095,11.660846335996743,8.599990844726591,3.129846473575384,-14.547497558593761,-29.25620412543836,0.16120900825083595,-21.901850842016074,-7.1931442751714485,20.029498588849208,8.870450236574552,-39.55324524581846,7.354353283422301,6,11.444999694824219,11.949996948242188,22.709999084472656,20.285003662109375,17.970001220703125,3,0.056867035002260424,-1.230642157982787,207.1499938964844,4.079137164498726,204.1300048828125,-1.8139618440137562,204.75999450683597,0.056867035002260424
10655,2022-06-17,200.27999877929688,201.47999572753903,196.6100006103516,199.44000244140625,3328300.0,0.0017004918162399907,2.0061788862934393,-0.23076826339021844,23.16158734467406,46.40877236835748,12.632701584552393,14.812494696136355,20.74767013791282,12.963798636967823,11.433579647355648,4.869995117187443,1.912776467925795,-13.879000854492176,-29.566792019234725,1.808790310250373,-21.722896436863465,-6.035105272120887,17.547552453108807,27.12489652667961,-14.204892965641218,7.843895582371277,6,9.395004272460966,10.639999389648438,21.117504119873047,20.610000610351562,33.75999450683594,4,0.09321948413590286,-1.0654179174361424,199.94000244140625,-1.230642157982787,207.1499938964844,4.079137164498726,204.1300048828125,0.09321948413590286
10656,2022-06-21,206.83999633789062,207.42999267578125,202.91000366210938,203.42999267578125,1769300.0,0.03275413220779311,-1.0314640954072571,4.059545867393279,33.983274222958144,43.6851577110823,4.566698234979441,8.54904514552112,13.4595389535192,6.618585421055627,10.571529383630352,7.149993896484375,0.05388212273493309,-7.2290031433105355,-23.070013911413355,8.612007624792284,-15.149508527361945,0.6915022407408742,8.441448819868555,75.60973134153296,38.181260326341274,7.920505384051406,6,2.3700027465820312,4.0800018310546875,12.59500503540039,14.050003051757812,32.63999938964841,1,0.04452720400759369,2.0061788862934393,200.27999877929688,-1.0654179174361424,199.94000244140625,-1.230642157982787,207.1499938964844,0.04452720400759369
10657,2022-06-22,207.3999938964844,209.77999877929688,203.97999572753903,204.50999450683597,1505600.0,0.002707394935740348,-1.9367126748484043,0.8475062422251854,37.372862233124685,40.64160442342917,1.8707277403505032,7.959221371649932,12.188370192880171,6.29541506780518,10.145429570402616,5.800003051757841,-1.4390156345627076,-6.3910049438476335,-22.50672978272516,9.724719895029892,-14.448867363286382,1.6668574755911152,5.640877915585861,79.74866415097762,43.0001398903757,8.057862419438763,6,1.410003662109375,3.520004272460909,12.035007476806612,14.025009155273409,33.7200012207031,2,0.05154292553519424,-1.0314640954072571,206.83999633789062,2.0061788862934393,200.27999877929688,-1.0654179174361424,199.94000244140625,0.05154292553519424
10658,2022-06-23,210.5800018310547,211.1699981689453,208.19000244140625,209.50999450683597,1357600.0,0.015332729161783298,1.6488850911458333,0.37024482705821116,35.7251493032515,37.87219880455092,-3.111689571621696,4.859006399998606,8.537086184120199,3.327623774832773,9.712792004694382,3.770004272460909,-2.827996533907992,-3.1034973144531364,-19.277599024753698,13.070604395847425,-11.190548169603403,4.98355354069713,-13.970001220703097,95.94782667018792,62.695079578407324,8.08705085515028,6,-5.165000915527344,0.339996337890625,8.854999542236328,11.044998168945312,30.740005493164062,3,0.04634815472490228,-1.9367126748484043,207.3999938964844,-1.0314640954072571,206.83999633789062,2.0061788862934393,200.27999877929688,0.04634815472490228
10659,2022-06-24,218.7899932861328,218.8500061035156,211.97000122070312,212.08999633789062,1912000.0,0.03898751725562666,1.0175900589989726,6.261636529576346,48.153214203177306,37.28936543934583,-12.110856190565983,-3.1261333191656604,-0.06172071584117589,-4.730429102322603,9.421914119619812,8.270004272460909,-4.11960369685977,4.861994171142584,-11.472929648191979,21.196917990477147,-3.3054677385246976,13.029456080809865,-21.888792724609345,99.7301582618708,64.62233190615268,8.167461909667283,6,-11.059989929199219,-7.8699951171875,0.12250900268554688,2.8350067138671875,21.830001831054688,4,-0.0018738901042157918,1.6488850911458333,210.5800018310547,-1.9367126748484043,207.3999938964844,-1.0314640954072571,206.83999633789062,-0.0018738901042157918
10660,2022-06-27,218.30999755859372,220.5,215.97999572753903,218.2700042724609,1619000.0,-0.0021938650864683495,1.0452516492962522,0.005969149902867515,48.81141266317132,38.13952503095418,-11.82568295329699,-2.786647807508899,-0.070532442009835,-4.0900034676821235,10.116929051091518,4.520004272460966,-5.624427661917906,4.380498504638638,-11.956113339905869,20.717110349183145,-3.7878074176336156,12.548804426910891,-20.530844775390563,87.54972770125715,49.0893876103419,8.168305922272259,6,-9.75499725341794,-7.389999389648409,-2.7874946594237997,4.165008544921903,26.01000976562503,0,-0.0018322289448836626,1.0175900589989726,218.7899932861328,1.6488850911458333,210.5800018310547,-1.9367126748484043,207.3999938964844,-0.0018322289448836626
10661,2022-06-28,214.05999755859372,220.3999938964844,213.91000366210938,218.72000122070312,1412800.0,-0.019467729593370176,-1.6169360544887488,-116.51964898893623,42.09006216287329,38.281970808300045,-6.836697241395029,0.6624744189357443,3.7775570194172303,0.25997854331771464,10.1286139310603,6.489990234375028,-6.848247649275038,0.6604988098144133,-14.878643653831801,16.199641273460628,-7.109072422008694,8.43007004163752,-14.917593942382751,61.01694445599003,24.97163343954189,7.769571231823102,6,-5.50499725341794,-3.139999389648409,0.8075065612793253,8.415008544921903,29.93000793457037,1,0.09333829746527056,1.0452516492962522,218.30999755859372,1.0175900589989726,218.7899932861328,1.6488850911458333,210.5800018310547,0.09333829746527056
10662,2022-06-29,212.19000244140625,215.72999572753903,210.1699981689453,214.1199951171875,1534700.0,-0.008735845737247616,1.1592249118544764,0.4141611929351182,42.433053272870495,38.2123278050606,-4.138348694991805,1.776916454104196,5.28010140892971,2.264325604788212,9.979825872629036,5.559997558593722,-7.514348612310812,-0.6719963073730355,-15.55131470580855,14.20732209106248,-8.111655506590807,6.767662891844736,-11.766143042167926,32.4939138367867,-3.362773648984671,7.439659199217761,6,-3.6350021362304688,-1.2700042724609375,2.332500457763672,9.94000244140625,35.00999450683594,2,0.12861111726349406,-1.6169360544887488,214.05999755859372,1.0452516492962522,218.30999755859372,1.0175900589989726,218.7899932861328,0.12861111726349406
10663,2022-06-30,210.0399932861328,213.0500030517578,209.17999267578125,210.3300018310547,2227000.0,-0.01013247151390717,-2.850737884124863,0.15026406502008158,44.271247107314466,39.555762501490584,-1.7157066849092644,3.3687615006827514,6.952729198507569,4.5196653448623465,10.287793807540394,3.8700103759765625,-7.026187933631832,-2.358004760742176,-16.9656736770701,12.249664155585748,-9.661839218906152,4.9458296974218,-8.411565450848798,7.597173621183282,-31.244365848288986,7.303834458163962,6,-1.4849929809570312,0.8800048828125,4.482509613037109,12.090011596679688,38.57000732421878,3,0.14797182833992517,1.1592249118544764,212.19000244140625,-1.6169360544887488,214.05999755859372,1.0452516492962522,218.30999755859372,0.14797182833992517
10664,2022-07-01,213.22999572753903,213.5200042724609,209.1000061035156,209.94000244140625,1552900.0,0.015187595426460199,1.2842306554953515,-11.344470167315487,51.6594535204232,42.72219207657382,-3.153941878058646,-0.6815783328706004,3.215212761316309,1.4589237321065127,10.81792738856137,4.4199981689453125,-6.332726661850501,1.355998229980429,-12.261429509175173,14.97342596913603,-5.452715639597386,8.164712099558244,-10.469273562372052,36.22799855442965,-6.193505438419585,6.8087138695778044,7,-1.5249938964843466,-2.3099975585937216,1.2925071716308878,8.900009155273466,36.57000732421878,4,0.13173574149751688,-2.850737884124863,210.0399932861328,1.1592249118544764,212.19000244140625,-1.6169360544887488,214.05999755859372,0.13173574149751688
10665,2022-07-05,212.47999572753903,212.50999450683597,205.6100006103516,210.63999938964844,1455600.0,-0.003517328776568296,6.263174802036436,0.5592705449114811,59.10378288739715,45.51335970595593,-0.5491263619234985,-0.6086032073503418,3.476355753662034,2.2963353307194154,11.553530775504504,7.619995117187443,-5.94620576941341,1.0159980773925383,-11.963928058770136,13.995924213555213,-5.473964990688813,7.50596114547389,-8.654916892282074,46.45029233129397,-0.8526315774972559,6.489963068081344,7,-0.23999786376950283,-1.5599975585937216,2.042507171630888,9.650009155273466,39.99000549316409,1,0.1324359937663595,1.2842306554953515,213.22999572753903,-2.850737884124863,210.0399932861328,1.1592249118544764,212.19000244140625,0.1324359937663595
10666,2022-07-06,217.25999450683597,218.8500061035156,213.3800048828125,213.97000122070312,1351300.0,0.022496229647078314,-1.4474355254399163,1.7880433881213837,64.10311210643857,48.48338746965747,-4.129913454513684,-5.866592406935837,-1.5323310216840582,-2.411478629424238,11.928189319910482,6.3700103759765625,-4.089050510055699,5.9084968566894815,-6.814256743153692,18.631250456532655,-0.45287994323211933,12.269873656611082,-12.43442040169441,87.99085395016962,34.58017573348292,6.361376799921589,7,-4.204994201660185,-6.339996337890653,-1.6549911499023722,4.870010375976534,32.97000122070307,2,0.12455129108700835,6.263174802036436,212.47999572753903,1.2842306554953515,213.22999572753903,-2.850737884124863,210.0399932861328,0.12455129108700835
10667,2022-07-07,216.5200042724609,218.32000732421875,215.7400054931641,217.3500061035156,1710100.0,-0.0034060123956772825,-1.158997899521885,-0.2522807066364251,60.58280543360725,51.24534926191922,-2.1905639434719433,-5.8818158713546325,-1.1484646098619748,-1.5131382069733377,12.562877020339558,2.580001831054659,-1.728810745758068,5.456506347656216,-6.459847986752891,17.372860682065323,-0.5016708195483375,11.41468351486077,-10.910003662109318,82.40180616044533,24.606444082068393,5.958177167204554,7,-3.465003967285128,-5.600006103515597,-0.33250045776364345,5.610000610351591,40.25999450683602,3,0.12687050008615341,-1.4474355254399163,217.25999450683597,6.263174802036436,212.47999572753903,1.2842306554953515,213.22999572753903,0.12687050008615341
10668,2022-07-08,217.2700042724609,217.8500061035156,214.7100067138672,215.1000061035156,1153300.0,0.0034638831756914623,-1.1288153477714604,-2.6144498575236694,72.91723081703762,53.99690666345926,-2.1141108796733192,-7.216008250052738,-2.099118645148252,-2.0708766928368334,13.175507931835668,3.139999389648409,-0.20492149869673426,6.342506408691378,-5.201148866677698,17.886161684060454,0.5706787710068397,12.114334046375916,-10.766603698730421,88.0664563782057,23.08760198051195,5.771827637684537,7,-4.215003967285128,-6.615005493164034,-0.9525032043456747,4.860000610351591,42.43998718261716,4,0.1377548307968388,-1.158997899521885,216.5200042724609,-1.4474355254399163,217.25999450683597,6.263174802036436,212.47999572753903,0.1377548307968388
10669,2022-07-11,214.88999938964844,217.42999267578125,214.25,216.88999938964844,1136700.0,-0.010954134652788494,1.0649393113698291,-0.9216597638753138,68.33124713538663,56.165777160372066,-0.38610056934410864,-5.164588918025913,-0.13596166187554104,0.518402468894692,13.4148460569405,3.17999267578125,1.06761757696529,4.003001403808582,-7.475653912016298,15.481656719633463,-1.736326254103858,9.742329061721023,-7.546802850341777,70.09059614127982,0.3101084167833932,5.739327657912442,7,-1.8850021362304403,-4.474998474121094,1.4275016784667969,7.2400054931640625,45.150009155273494,0,0.1569174987969566,-1.1288153477714604,217.2700042724609,-1.158997899521885,216.5200042724609,-1.4474355254399163,217.25999450683597,0.1569174987969566
10670,2022-07-12,212.2899932861328,217.25999450683597,211.3000030517578,215.75999450683597,1262500.0,-0.012099241988461129,-1.1871601758266477,1.7350006103515767,57.592640068160726,57.88828581651512,1.4194336178437652,-2.647556181440791,1.9542302720049634,3.2821154166574047,12.98580395196629,5.959991455078153,2.1978024995772785,1.3694953918457031,-10.122070609022359,12.861061392713765,-4.376287608588314,7.11527839227972,-4.157388539184552,13.112448135295937,-53.62024080019579,5.745783000434029,7,-0.05998992919921875,-1.8749923706054688,4.027507781982422,9.840011596679688,48.40000915527344,1,0.17669231217633286,1.0649393113698291,214.88999938964844,-1.1288153477714604,217.2700042724609,-1.158997899521885,216.5200042724609,0.17669231217633286
10671,2022-07-13,211.07000732421875,213.0500030517578,208.1000061035156,209.07000732421875,1079100.0,-0.0057467897710549165,-1.5126872492370391,-0.5763686733213093,55.020539881603405,59.28689543970766,2.425783590966347,-0.9808923897111868,3.010450549673692,4.656863255971871,11.835166762284103,4.949996948242216,1.9995920947254717,-0.16599121093750568,-11.285875359032673,10.953892937157661,-5.725933284985075,5.393950863110064,9.42999267578125,29.060673835211265,-34.53740215127158,5.559942074047579,7,1.1599960327148438,-0.6550064086914062,6.499992370605469,11.05999755859375,49.8699951171875,2,0.19614342379251926,-1.1871601758266477,212.2899932861328,1.0649393113698291,214.88999938964844,-1.1288153477714604,217.2700042724609,0.19614342379251926
10672,2022-07-14,211.1999969482422,211.7899932861328,206.8699951171875,208.6100006103516,954200.0,0.0006158602336321373,1.6100862103857208,1.2949981689452983,50.92536668953209,60.026242059954065,2.3921539005797,-0.5840003084624641,2.6780775362566374,4.744318368496465,10.430243044354468,4.9199981689453125,1.751607060780458,-0.3895011901855412,-10.995885289598988,10.216882909227905,-5.6926932398922645,4.913690859521182,9.052003173828126,39.435314194550855,-19.241634499010175,5.30319204970672,7,1.0300064086914062,-1.5249938964843466,5.81500244140625,10.930007934570312,48.62001037597656,3,0.18480113325409642,-1.5126872492370391,211.07000732421875,-1.1871601758266477,212.2899932861328,1.0649393113698291,214.88999938964844,0.18480113325409642
10673,2022-07-15,214.1300048828125,215.02999877929688,212.97999572753903,213.33999633789062,1139500.0,0.01387314383005589,-1.7152182700080194,0.3050230355017767,41.743460805385475,58.92446509161654,0.11546935981499473,-3.1244642415030626,-0.4960072788686887,2.0511603930044657,9.68032605149526,3.8300018310546875,2.313381162663376,2.1915061950683707,-8.257991615488464,12.641004005625206,-3.0332427102100326,7.416255100346774,5.586715039062511,68.75010837210647,14.63548714330426,5.224748905278412,7,-1.9000015258789062,-4.920005798339844,3.274993896484375,8.0,42.25,4,0.19917803635144748,1.6100862103857208,211.1999969482422,-1.5126872492370391,211.07000732421875,-1.1871601758266477,212.2899932861328,0.19917803635144748
10674,2022-07-18,211.30999755859372,215.6100006103516,210.5,214.27999877929688,1237000.0,-0.013169603791687634,-1.2265815631129409,-3.7594545524781138,38.54711950388962,56.64039138233793,2.9440855797056997,0.6229696086296315,1.8054953820455637,5.102805999371924,8.392692369447373,5.110000610351591,2.9459764768447485,-1.1970008850097997,-10.00643701474769,7.61243524472809,-5.6017189498787445,3.207717179859145,7.892853371093793,42.73342350558544,-6.85644476655893,4.40471806486895,7,1.550003051757841,-2.499999999999943,6.902503967285185,10.820007324218778,44.46000671386719,0,0.22904734492301349,-1.7152182700080194,214.1300048828125,1.6100862103857208,211.1999969482422,-1.5126872492370391,211.07000732421875,0.22904734492301349
10675,2022-07-19,218.9499969482422,219.38999938964844,213.22000122070312,214.25,1702600.0,0.03615540901007286,1.2114681520737454,-1.5824899045426837,57.201767053327586,55.87357526532559,-4.1142899689638455,-5.846349529813466,-5.942226071575931,-2.2011358301639348,6.589103453970447,8.080001831054716,3.843262641102001,5.509498596191406,-1.6461182737130002,12.665115466095813,1.931690161239203,9.08730703114361,-12.080001831054688,96.48560470243544,46.344260240243145,3.5778084349521984,7,-5.819999694824219,-10.394996643066406,-0.48999786376953125,3.1800079345703125,37.19001770019531,1,0.18766847302762502,-1.2265815631129409,211.30999755859372,-1.7152182700080194,214.1300048828125,1.6100862103857208,211.1999969482422,0.18766847302762502
10676,2022-07-20,216.0500030517578,219.05999755859372,214.6499938964844,218.4600067138672,2229600.0,-0.013245005420894795,1.4432252392385017,-0.5127670695638905,55.517440082636504,55.310756892995514,-1.5689781194754744,-2.3410119603075827,-3.133648142347056,0.9587130049510506,5.78156791570893,4.410003662109318,4.028942508421693,2.1490043640136776,-4.375689256580898,8.673697984608253,-1.1133424462836103,5.4113511743109655,-8.929607849121084,73.32272205978957,20.0837107504095,3.2623468102972843,7,-2.9200057983398438,-7.495002746582031,0.8524971008300781,6.0800018310546875,42.159988403320256,2,0.2066188324883027,1.2114681520737454,218.9499969482422,-1.2265815631129409,211.30999755859372,-1.7152182700080194,214.1300048828125,0.2066188324883027
10677,2022-07-21,218.08999633789062,218.3800048828125,214.72000122070312,215.7400054931641,2369000.0,0.009442227527504787,1.4982892496133235,-0.9750984538627986,61.542884573560976,54.04694064372033,-3.7580465456273373,-3.7303300264582333,-5.012735863725993,-0.8730287684167024,5.321603697031628,3.660003662109375,3.9622219895815363,3.6544975280761776,-2.3592771497530407,9.668272205905396,0.6476101891615542,6.661384866990801,-10.724209051513668,85.37679256455807,25.27530975435826,3.006887338914613,7,-4.959999084472656,-9.534996032714844,-3.6749954223632812,4.040008544921875,32.38999938964841,3,0.19647854932844955,1.4432252392385017,216.0500030517578,1.2114681520737454,218.9499969482422,-1.2265815631129409,211.30999755859372,0.19647854932844955
10678,2022-07-22,220.33999633789062,222.3699951171875,218.7700042724609,219.1100006103516,1647800.0,0.010316841844107527,-2.7696468088165154,0.5234044763617653,60.47746145388069,53.174297790219676,-6.176272893714497,-5.49328888179781,-7.154574375396152,-2.9008568060618813,5.133033546341135,4.279998779296875,3.2513812809132787,5.416497802734369,-0.8582874504874951,11.691283055956234,2.279105176123437,8.553890429345302,-12.733724809448233,82.89806559096658,18.959790538705306,3.1373926266109367,7,-5.720001220703125,-10.849998474121094,-6.982494354248047,0.9700088500976562,28.540008544921875,4,0.17917768740354179,1.4982892496133235,218.08999633789062,1.4432252392385017,216.0500030517578,1.2114681520737454,218.9499969482422,0.17917768740354179
10679,2022-07-25,218.3800048828125,221.22000122070312,216.8500061035156,221.0,872700.0,-0.00889530492717483,1.8562082377580718,-2.130084729992978,58.395011926096,53.26345021887914,-4.100358824429179,-3.7582763833947013,-4.9841402476751,-0.6938250049381622,4.946487863547889,4.369995117187528,2.753903827829447,3.477005767822277,-2.747067485099649,9.701079020744203,0.3649691413613141,6.58904239428324,-10.183184410820303,56.393520263351874,-9.353820878516089,3.1120366264609647,7,-3.760009765625,-8.890007019042969,-5.022502899169922,2.9300003051757812,27.209991455078125,0,0.17400860495626258,-2.7696468088165154,220.33999633789062,1.4982892496133235,218.08999633789062,1.4432252392385017,216.0500030517578,0.17400860495626258
10680,2022-07-26,217.91000366210938,220.0,216.3600006103516,218.1499938964844,1559500.0,-0.0021522172826918817,-1.179642742930259,0.09159949680847192,51.05418384704963,52.822743992817614,-3.072420977779018,-3.4991831181124837,-4.270969022006625,-0.04055765367024833,4.5026505420201355,3.639999389648409,1.6580095039727212,3.0270042419433594,-3.153391002104314,9.207399485991033,-0.06319338008046316,6.117201863967182,-9.146256204309367,42.22809909514583,-19.85026082100311,3.0901976220238336,7,-3.290008544921875,-8.420005798339844,-6.272502899169922,1.6800003051757812,26.5,1,0.17374145277450026,1.8562082377580718,218.3800048828125,-2.7696468088165154,220.33999633789062,1.4982892496133235,218.08999633789062,0.17374145277450026
10681,2022-07-27,234.0399932861328,234.69000244140625,218.58999633789062,219.94000244140625,2880100.0,0.07402133611559458,1.0909086405318775,-58.752352492363336,68.95283439944644,54.82579596058587,-17.434934877190187,-19.031318965742344,-20.007574711573625,-15.866237782403857,5.067536851235312,16.779998779296875,1.285751504907637,18.157994079589855,7.616944736309364,28.699043422870346,12.887469407949624,23.428518751230087,-24.731995921957292,96.74507203034337,35.69924902312138,5.27052467164024,7,-11.444992065429688,-15.239990234375,-23.74249267578125,-15.419990539550781,11.920013427734375,2,0.09442839683936244,-1.179642742930259,217.91000366210938,1.8562082377580718,218.3800048828125,-2.7696468088165154,220.33999633789062,0.09442839683936244
10682,2022-07-28,239.47999572753903,240.2700042724609,233.02999877929688,235.0,1834700.0,0.023243901031715364,1.3894357029729527,0.3177303997480655,71.81300645359299,58.166856588164485,-20.608789294657072,-23.528304163947354,-24.976744398510277,-21.027244604735444,6.102734418832475,7.240005493164034,1.8744225493437625,22.233496856689413,7.480887175071274,36.98610653830755,14.857192015880344,29.609801697498483,-28.649078058729657,96.69590788823751,37.454153948859926,7.376304840809068,7,-14.094993591308565,-17.354995727539062,-29.41499710083005,-21.334999084472628,-1.0,3,0.07821110765697736,1.0909086405318775,234.0399932861328,-1.179642742930259,217.91000366210938,1.8562082377580718,218.3800048828125,0.07821110765697736
10683,2022-07-29,241.1199951171875,242.0399932861328,237.80999755859372,239.75999450683597,1815600.0,0.00684816861076909,1.6437498509882638,0.30357185431929284,76.14113278865572,62.34396917536072,-20.135053599636876,-23.948324661834505,-26.32217974391628,-22.37476162287865,7.1108779250517475,4.229995727539091,2.8277419440999836,22.319496154785156,4.5283134564472505,40.11067885312306,13.423904805616218,31.215087503954095,-27.933950520086,96.41745159135905,36.95562497747241,8.895591349168948,7,-13.489997863769531,-17.294998168945312,-31.25499725341797,-22.974998474121094,-2.9799957275390625,4,0.03881884870561003,1.3894357029729527,239.47999572753903,1.0909086405318775,234.0399932861328,-1.179642742930259,217.91000366210938,0.03881884870561003
10684,2022-08-01,241.32000732421875,242.50999450683597,239.55999755859372,240.1100006103516,1214400.0,0.000829513151466621,-1.5540957401132047,0.8897104197287056,80.38521036984932,64.9199073216409,-17.467352821864694,-23.12145164717151,-26.010973288156492,-22.23009802843123,8.26257780766127,2.9499969482422443,4.117492770991305,21.115007781982428,0.9048244365289406,41.325191127435914,11.00991610925567,31.220099454709185,-25.24856785821413,95.44937873665356,28.880248524665973,10.105091672726745,8,-12.740013122558565,-17.26000976562497,-33.15250778198242,-23.175010681152344,0.399993896484375,0,0.0313276865951555,1.6437498509882638,241.1199951171875,1.3894357029729527,239.47999572753903,1.0909086405318775,234.0399932861328,0.0313276865951555
10685,2022-08-02,240.6199951171875,242.58999633789062,238.6999969482422,241.75999450683597,1127300.0,-0.0029007632429364216,1.7785679642072796,-0.942143028285396,81.26982835234784,67.78128379605329,-14.94144334693928,-21.297080800644324,-24.74414402690155,-21.254959295731624,8.910453531543732,3.8899993896484375,5.6603966019586665,19.00799560546875,-2.7932504172306096,40.80924162816811,8.107372594119084,29.908618616818416,-21.37592904628312,91.79166158040366,19.632040331036904,10.900623011349676,8,-11.964996337890625,-16.519996643066406,-31.294994354248047,-22.954994201660156,1.32000732421875,1,0.0206549801411251,-1.5540957401132047,241.32000732421875,1.6437498509882638,241.1199951171875,1.3894357029729527,239.47999572753903,0.0206549801411251
10686,2022-08-03,244.32000732421875,245.57000732421875,240.05999755859372,241.22999572753903,1247800.0,0.015376993941128125,-1.029466561382102,-2.7105379395269344,82.5855919503768,70.11936239347727,-15.879543638954317,-24.101580935839138,-27.88036383714345,-24.65122524941063,10.183244158569893,5.510009765625028,7.842720468183529,21.35500717163086,-2.5648129088488076,45.274827252110526,9.395097131391026,33.31491721187069,-21.807511015936285,90.03190471902674,13.165587657476976,11.95991004023984,8,-13.355003356933594,-18.730003356933594,-34.5825080871582,-28.39000701904297,-0.0200042724609375,2,0.0003683543516401766,1.7785679642072796,240.6199951171875,-1.5540957401132047,241.32000732421875,1.6437498509882638,241.1199951171875,0.0003683543516401766
10687,2022-08-04,243.9900054931641,244.9900054931641,242.2899932861328,244.69000244140625,1195400.0,-0.0013506950767921966,3.1538551826940884,-0.2265353790239237,80.9622463765135,72.39544960710313,-12.839471885193632,-22.775803565533607,-27.118048136778526,-23.981823561522077,11.524817972639744,2.7000122070312784,8.891336763966763,19.651505279541055,-5.814808257592745,45.117818816674855,6.91834851097417,32.38466204810794,-17.788307422331826,79.63917728488325,1.6740800928962614,12.733156768566895,8,-13.025001525878935,-18.400001525878935,-34.252506256103544,-28.06000518798831,-0.04000854492190342,3,0.008074106218905364,-1.029466561382102,244.32000732421875,1.7785679642072796,240.6199951171875,-1.5540957401132047,241.32000732421875,0.008074106218905364
10688,2022-08-05,247.1999969482422,247.44000244140625,241.0800018310547,241.0800018310547,1168800.0,0.013156241578788919,-1.0784332302782487,-8.742888283379102,86.9162712806114,75.56447842427151,-13.22996227181747,-24.905462354255093,-29.842096889878405,-26.82599236329736,13.186093061953319,6.3600006103515625,10.465897742062452,21.364997100830067,-5.812495597756879,48.54248979941701,7.776250751536594,34.95374345012354,-17.89936939686808,97.25394345173144,14.219570443708278,13.588746349293478,8,-15.299995422363281,-20.67499542236328,-37.46249771118164,-31.269996643066406,-12.139999389648466,4,-0.035275086279749845,3.1538551826940884,243.9900054931641,-1.029466561382102,244.32000732421875,1.7785679642072796,240.6199951171875,-0.035275086279749845
10689,2022-08-08,248.6100006103516,251.3800048828125,247.2700042724609,249.6199951171875,1094000.0,0.005703898379920469,-1.2276503450813823,-0.1650319138326472,84.99292147809336,79.33544927216526,-11.064430647687146,-24.93832175044645,-30.777472707089913,-27.943045886499505,15.139429301091251,4.1800079345703125,11.856524491209825,21.089000701904325,-7.38252605426149,49.56052745807014,6.853237323821418,35.32476407998723,-16.044285578771706,78.15455410789713,-3.047035081575089,14.2357633780829,8,-13.625000000000028,-20.11499786376956,-38.872501373291044,-32.68000030517581,-14.130004882812557,0,-0.04211415950685293,-1.0784332302782487,247.1999969482422,3.1538551826940884,243.9900054931641,-1.029466561382102,244.32000732421875,-0.04211415950685293
10690,2022-08-09,249.8000030517578,251.57000732421875,247.3600006103516,248.7400054931641,1070400.0,0.0047866233799311875,-1.2041877706233104,-1.049508241301689,91.49248691541455,81.83985510727283,-8.107735202068909,-24.426439119378642,-31.61043582509552,-28.83259951367714,16.748101697178782,4.210006713867159,13.358450841072653,20.403502655029286,-8.776528717842211,49.583534027900754,5.813486968593537,34.993518341465034,-13.4714300499314,84.62204369498359,2.3237048519367534,14.590015686435738,8,-7.5,-21.209999084472656,-38.48750305175781,-33.87000274658203,-19.089996337890625,1,-0.03234588363628055,-1.2276503450813823,248.6100006103516,-1.0784332302782487,247.1999969482422,3.1538551826940884,243.9900054931641,-0.03234588363628055
10691,2022-08-10,252.47000122070312,255.0,251.00999450683597,254.9499969482422,1608900.0,0.010688543380009907,2.093025318926186,-2.339623999539419,91.62226348702714,84.04088366654328,-8.81555880222541,-25.123943350884645,-34.09068577526028,-31.20688464428906,18.078256105749883,5.1999969482421875,15.368449488674344,21.00350112915038,-8.573626285846899,50.58062854414766,6.21493742165174,35.79206483664902,-13.093141354398256,81.82471902229734,-0.08073724740062005,14.788563707498632,8,-6.06500244140625,-21.535003662109375,-40.8900032043457,-36.540000915527344,-18.830001831054688,2,-0.04170792065744,-1.2041877706233104,249.8000030517578,-1.2276503450813823,248.6100006103516,-1.0784332302782487,247.1999969482422,-0.04170792065744
10692,2022-08-11,250.22999572753903,253.3000030517578,249.97999572753903,252.6499938964844,1577400.0,-0.008872362983061599,-1.2739790452799375,0.9758073943727195,86.19518304438719,85.15800036162456,-5.465007488099076,-20.880540280283725,-31.62759966198496,-28.693484271022413,19.219519541489476,3.3200073242187784,17.95195659968823,16.811995697021445,-12.281325267989558,45.905316662032476,2.265335214515943,31.358656179526946,-7.728507834495133,65.73272342016135,-15.384282222727066,14.546660482505512,8,-3.3799972534179403,-19.294998168945284,-38.24249649047849,-34.29999542236325,-14.509994506835909,3,-0.023698168792833485,2.093025318926186,252.47000122070312,-1.2041877706233104,249.8000030517578,-1.2276503450813823,248.6100006103516,-0.023698168792833485
10693,2022-08-12,256.77999877929693,257.16000366210943,251.0,251.8000030517578,1258400.0,0.026175930798040037,1.1463406853688543,-2.057851031230074,91.84826097165288,86.43167265071384,-10.683518283550029,-25.372336193085857,-37.757109929801345,-34.894739835934104,21.124022994932492,6.930007934570398,18.64701889298459,21.229499053955124,-8.161893966251,50.620892074161276,6.533802543852062,35.925195564058185,-11.778808464861811,96.1576854776125,11.421198033986016,14.695696510103073,8,-8.849998474121122,-24.764999389648466,-44.792499542236385,-42.08499908447271,-23.24000549316412,4,-0.04996495790967803,-1.2739790452799375,250.22999572753903,2.093025318926186,252.47000122070312,-1.2041877706233104,249.8000030517578,-0.04996495790967803
10694,2022-08-15,259.70999145507807,259.92001342773443,255.0399932861328,255.47000122070312,1069000.0,0.011410517523599895,1.0944138834315384,0.8514043919612252,93.23537915891733,87.76117829588823,-11.991606125219079,-25.813898050123385,-40.365417854401926,-37.498198792298695,22.841051161623522,4.880020141601619,18.819147200228883,21.739492034912047,-7.2151278030277695,50.69411187285186,7.262182115942153,36.21680195388194,-12.277038471108085,98.3278522425893,7.87501366488965,14.477309918969905,8,-9.719985961914006,-26.314987182617102,-47.85499191284174,-45.01499176025385,-29.289993286132756,0,-0.09491353705099193,1.1463406853688543,256.77999877929693,-1.2739790452799375,250.22999572753903,2.093025318926186,252.47000122070312,-0.09491353705099193
10695,2022-08-16,260.04000854492193,260.64999389648443,257.72000122070307,258.23001098632807,1100900.0,0.0012707138758691894,-1.070653697672911,0.42688719986183943,89.95078650157443,88.5795332460213,-10.367445507605169,-24.145678892057987,-40.265601569445835,-37.45429483175451,25.322497481426776,2.9299926757813637,18.702157717834524,20.015008544921926,-9.087792236846497,49.11780932669032,5.463608154037729,34.56640893580612,-10.109643472199053,94.28317285622562,4.435153484948998,14.551400390884197,8,-9.175010681152372,-26.280014038085966,-48.330009460449276,-45.34500885009771,-29.570007324218807,1,-0.09829261643393383,1.0944138834315384,259.70999145507807,1.1463406853688543,256.77999877929693,-1.2739790452799375,250.22999572753903,-0.09829261643393383
10696,2022-08-17,260.69000244140625,261.54000854492193,257.92999267578125,258.45999145507807,1186600.0,0.002499591890191999,-1.1945328225440253,1.232051930534434,88.21616527193318,89.38552423440127,-9.444329702931611,-22.429873733348472,-40.43162856355394,-37.79272782042614,27.963503988829032,3.610015869140682,18.480748512453715,18.433002471923828,-9.760789989091847,46.626794932939504,4.336106241415962,32.529898702431666,-8.61571160393106,92.64701417772201,3.5138007431181677,14.09689623050784,8,-9.37999725341794,-26.485000610351534,-49.36750030517578,-45.99500274658203,-30.410003662109375,2,-0.1150024759168794,-1.070653697672911,260.04000854492193,1.0944138834315384,259.70999145507807,1.1463406853688543,256.77999877929693,-0.1150024759168794
10697,2022-08-18,260.94000244140625,261.58999633789057,259.54998779296875,260.3699951171875,1048900.0,0.0009589934315037407,1.1818330178210785,0.2556074062923313,87.59478840334071,89.46091502581564,-7.864118525351756,-20.34833049960571,-40.2740774693911,-37.759921429294366,30.748710138885354,2.040008544921818,18.363825096069093,16.54050216674804,-10.405570876016156,43.48657520951224,3.067465645365928,30.013538688130154,-6.972568062441724,93.86218960096646,5.416971797989021,13.473036521382102,8,-6.510002136230526,-26.710006713867216,-49.61750030517578,-46.790000915527344,-32.30000305175781,3,-0.10462176284331104,-1.1945328225440253,260.69000244140625,-1.070653697672911,260.04000854492193,1.0944138834315384,259.70999145507807,-0.10462176284331104
10698,2022-08-19,259.82000732421875,260.35000610351557,258.70001220703125,259.29998779296875,2210100.0,-0.004292155693679023,1.0885772781705887,0.9123032444587215,83.90758821897458,89.3403224414691,-5.325779588101085,-16.99002675680859,-38.67731825558391,-36.38646865079329,33.40532449072236,2.239990234375,17.78899748985083,13.44650650024414,-11.809781069729127,38.70279407021741,0.8183627152575355,26.074650285230774,-4.328060553469015,72.97727955719311,-13.979593309041732,12.628143784986632,8,-5.345008850097656,-23.775009155273466,-48.86750411987305,-46.80500793457031,-32.20001220703125,4,-0.09275654462376415,1.1818330178210785,260.94000244140625,-1.1945328225440253,260.69000244140625,-1.070653697672911,260.04000854492193,-0.09275654462376415
10699,2022-08-22,256.3800048828125,259.0,255.4499969482422,259.0,1373400.0,-0.013239944363151457,1.7099310441224433,-5.038262910798122,76.24916640913453,87.64662016299353,-0.7461603749096071,-11.127715765353287,-34.652394046619236,-32.77909763044971,36.24210460386464,4.3700103759765625,17.40948809526833,8.106504058837885,-13.774632263542571,29.98764038121837,-2.834064102352329,19.047072220028127,5.209991455078068,15.146710537760677,-68.2574535937797,10.940568161190239,8,-0.5950088500977131,-20.335006713867216,-45.660003662109375,-43.36500549316406,-24.430007934570312,0,-0.08908655574415614,1.0885772781705887,259.82000732421875,1.1818330178210785,260.94000244140625,-1.1945328225440253,260.69000244140625,-0.08908655574415614
10700,2022-08-23,255.7700042724609,257.07000732421875,255.0,256.14999389648443,1052500.0,-0.00237928309046731,-1.156259685764013,0.1450344779388109,71.25880723106597,85.38401391233118,0.8937268361168833,-7.943158894548759,-33.32096933223474,-32.04844405500947,39.278498303415354,2.07000732421875,16.436847279729847,5.60350341796871,-11.172489603684511,22.37949643962193,-2.7844930928579004,13.99149992879532,5.697192077636686,11.68444158358037,-67.95332215707617,8.387996510826609,8,0.014991760253877828,-18.365005493164062,-44.93500518798825,-42.75500488281247,-28.02000427246091,1,-0.09911250607992061,1.7099310441224433,256.3800048828125,1.0885772781705887,259.82000732421875,1.1818330178210785,260.94000244140625,-0.09911250607992061
10701,2022-08-24,256.1400146484375,257.33999633789057,255.25,256.19000244140625,864300.0,0.0014466527340806223,-1.2841276723476016,0.13155041561254727,72.52503101826458,83.8651081316509,1.2282149074995345,-6.9277907497427975,-32.729229690640466,-32.290912188670376,40.44593279606372,2.089996337890568,15.771026437036596,4.868512725830072,-10.26603678552624,20.003062237186356,-2.6987620298480692,12.435787481508214,5.068493847656214,17.299169680607353,-59.76327962538771,7.567274755678144,8,0.1549835205078125,-18.02001953125,-45.297515869140625,-43.12501525878906,-29.95001220703125,2,-0.1002186771284741,-1.156259685764013,255.7700042724609,1.7099310441224433,256.3800048828125,1.0885772781705887,259.82000732421875,-0.1002186771284741
10702,2022-08-25,258.20999145507807,258.3599853515625,255.75,256.67999267578125,942600.0,0.00808142690817637,1.8524639372967564,-30.60744810744697,71.3124152658767,81.58334749767577,0.4573350968512955,-7.92914814053114,-33.77326441062041,-34.315179418399055,41.16020518183524,2.6099853515625,14.830071975574754,6.001989746093699,-8.358567925065358,20.362547417252728,-1.1782890894858156,13.182268581673213,2.750176701171881,59.99977183145147,-13.90925440453266,7.180278835579515,8,0.08500671386724434,-20.05499267578122,-47.36749267578119,-45.75999450683588,-25.959991455078068,3,-0.10816774563365528,-1.2841276723476016,256.1400146484375,-1.156259685764013,255.7700042724609,1.7099310441224433,256.3800048828125,-0.10816774563365528
10703,2022-08-26,250.47999572753903,258.77999877929693,250.1999969482422,258.5,1718800.0,-0.029936857532036454,-1.0000000000000133,-5.241837039992235,52.90823557106791,77.1025537656925,8.045797137154437,0.5671052738985907,-25.1833552863213,-26.610784302256576,41.24685175732354,8.580001831054744,13.450472424770851,-2.1960060119629077,-15.614244290692653,11.222232266766838,-8.90512515132778,4.513113127401965,10.241765702460924,3.1818032067718027,-67.29070786480267,6.709119139364873,8,5.415000915527344,-11.50499725341794,-39.63749694824216,-39.55999755859372,-13.860000610351534,4,-0.08719257709365014,1.8524639372967564,258.20999145507807,-1.2841276723476016,256.1400146484375,-1.156259685764013,255.7700042724609,-0.08719257709365014
10704,2022-08-29,248.8800048828125,250.9199981689453,247.52999877929688,248.9600067138672,1177900.0,-0.006387699105787847,-1.4388361664407132,0.009975285341106017,48.58722563103046,72.5066025578543,8.882040386594497,2.911801624625923,-22.491878391150152,-25.090985316441788,41.08456829613118,3.3899993896484375,12.45359705034349,-4.173996734619152,-16.637219412557442,8.289225943319167,-10.405608073588326,2.057614604349993,11.210450678281973,12.000054253472161,-54.34113487446689,6.231611338969156,8,5.679992675781222,-9.905006408691406,-36.825008392333984,-37.96000671386719,-9.830001831054688,0,-0.08542273122999766,-1.0000000000000133,250.47999572753903,1.8524639372967564,258.20999145507807,-1.2841276723476016,256.1400146484375,-0.08542273122999766
10705,2022-08-30,245.58999633789062,248.8999938964844,244.1300048828125,248.77999877929688,1254400.0,-0.013219256189226591,1.7813406409594523,39.874117871447645,39.63229897299773,67.10839519130592,11.07099078413529,6.949548178896208,-18.137070679729135,-21.897760784777176,40.839434037615945,4.769989013671903,10.300904993228926,-7.712505340576172,-19.29923485759491,3.874224176442567,-13.505870099085541,-1.9191405820668024,13.495622680660063,9.965816132035933,-52.16890828353466,5.793364758509363,8,7.270004272460909,-6.614997863769531,-33.53499984741211,-34.66999816894531,-10.699996948242188,1,-0.055539719015599065,-1.4388361664407132,248.8800048828125,-1.0000000000000133,250.47999572753903,1.8524639372967564,258.20999145507807,-0.055539719015599065
10706,2022-08-31,244.41000366210938,248.3500061035156,243.55999755859372,248.1699981689453,2088300.0,-0.0048047261426633625,1.3252410104848678,1.1786807615038746,40.94023082970908,61.92455546090239,10.83860521797817,8.576342387079052,-16.095517286969596,-20.83373307531025,40.243193575394876,4.790008544921875,7.555985277412617,-8.896997833251959,-20.469099861814186,2.6751041953102686,-14.683048847533087,-3.110946818970831,13.180053942867517,5.584796552837467,-53.77758664736822,5.78605101428112,8,7.544998168945256,-4.320007324218778,-32.35500717163086,-33.49000549316406,-17.290008544921875,2,-0.06816416436514361,1.7813406409594523,245.58999633789062,-1.4388361664407132,248.8800048828125,-1.0000000000000133,250.47999572753903,-0.06816416436514361
10707,2022-09-01,245.9600067138672,246.1000061035156,242.1300048828125,243.08999633789062,1298200.0,0.006341815099764281,1.5206283696394851,-0.7633017470527362,30.051622232162003,55.94055924014544,7.755835920492586,7.5695910278779195,-16.76623809236395,-22.47925126020442,39.515225976586635,3.9700012207030966,5.657361796386027,-7.4454948425292855,-18.713215043745663,3.822225358687092,-13.079354943137503,-1.8116347419210967,9.946443685543727,23.003022432719174,-30.395301543944758,5.633860100608191,9,4.6049957275390625,1.349990844726534,-25.26250457763672,-30.31000518798828,-17.270004272460938,3,-0.08037893857866085,1.3252410104848678,244.41000366210938,1.7813406409594523,245.58999633789062,-1.4388361664407132,248.8800048828125,-0.08037893857866085
10708,2022-09-02,238.47999572753903,247.0,237.08999633789062,245.27999877929688,2449100.0,-0.03041149285310385,-1.068893897281929,-2.369330476529738,16.482480336300526,49.29981634316388,13.287780463174641,15.139010604269032,-8.578251190587451,-15.031442740612562,38.71537264190733,9.910003662109375,3.682203901373441,-14.489505767822294,-27.332916765579654,-1.6460947700649058,-20.911211266700974,-8.067800268943614,15.497752299548097,10.050608862012036,-36.108553125543885,6.421705498878691,9,9.455001831054744,10.860000610351562,-14.7249946594238,-20.039993286132784,-12.209991455078125,4,-0.02612376651774495,1.5206283696394851,245.9600067138672,1.3252410104848678,244.41000366210938,1.7813406409594523,245.58999633789062,-0.02612376651774495
10709,2022-09-06,238.13999938964844,240.42999267578125,236.72999572753903,238.38999938964844,2179500.0,-0.001425680744640112,-1.410415714030074,0.03676468938280455,15.43556697182639,43.097234092137256,12.03382331973691,15.446344917917344,-7.7843058514431505,-14.727549426067753,37.525411643468196,3.699996948242216,1.5992895226396513,-14.30600204467774,-28.662042894813226,0.05003880545777406,-21.48402246974547,-7.127981619609983,13.13570836716724,11.585898720242715,-27.309176419235378,7.178020425067751,9,9.614997863769531,11.01999664306635,-12.41250228881836,-18.81500244140625,-14.029998779296847,1,-0.00638281799091589,-1.068893897281929,238.47999572753903,1.5206283696394851,245.9600067138672,1.3252410104848678,244.41000366210938,-0.00638281799091589
10710,2022-09-07,241.72000122070312,242.3000030517578,236.75999450683597,237.07000732421875,2055800.0,0.015033181490846648,-1.1024622440470795,-18.5999755859375,22.59461246803629,37.54940980877856,6.985878550294132,11.8368539364578,-10.843925237763585,-18.36599535476006,36.11955906231596,5.540008544921847,-0.40012169610133697,-10.322000122070307,-25.42680604178861,4.782805797647995,-17.874403081929472,-2.76959716221117,6.9374783708427685,42.94321030453231,10.399299295340185,7.5524029598591484,9,6.034996032714844,7.439994812011662,-15.400005340576143,-22.160003662109347,-11.820007324218722,2,-0.011045830528965905,-1.410415714030074,238.13999938964844,-1.068893897281929,238.47999572753903,1.5206283696394851,245.9600067138672,-0.011045830528965905
10711,2022-09-08,241.94000244140625,242.07000732421875,235.77999877929688,236.69000244140625,1702700.0,0.0009101490137022328,1.2831206522220746,1.1290337400161448,22.5274618596314,32.12885943030686,5.073288574797743,11.370494382760256,-10.39324725693416,-18.57126372111958,34.39432711071356,6.290008544921875,-2.1148863684383628,-9.57549896240235,-25.33727933930942,6.186281414504748,-17.456389150855898,-1.6946087739488007,4.570530054618416,54.90198745025935,28.870430406486964,7.880890188453546,9,5.339996337890653,6.744995117187472,-15.562503814697266,-22.340003967285156,-16.029998779296875,3,-0.029139468383138523,-1.1024622440470795,241.72000122070312,-1.410415714030074,238.13999938964844,-1.068893897281929,238.47999572753903,-0.029139468383138523
10712,2022-09-09,244.3000030517578,245.0800018310547,241.1100006103516,243.1699981689453,2076100.0,0.00975448700726167,1.9516710911442168,0.21523902529761904,28.33611430718392,29.398623734319756,0.5952521195113434,9.005153912935924,-11.981032545162861,-20.87072432041697,32.6076906470059,3.9700012207030966,-3.5869663576528126,-6.918998718261719,-23.00241825552223,9.16442081899882,-14.960708486891974,1.1227110503685367,-8.520004272460938,75.93585869438091,53.535818797895466,8.041709768630264,9,-0.9500045776367188,4.384994506835909,-16.022499084472656,-23.209999084472656,-11.220001220703125,4,-0.07032340450249819,1.2831206522220746,241.94000244140625,-1.1024622440470795,241.72000122070312,-1.410415714030074,238.13999938964844,-0.07032340450249819
10713,2022-09-12,243.9499969482422,245.75,243.30999755859372,245.0800018310547,1651200.0,-0.0014326897222407542,-1.0248952146990427,-1.0,31.01129001353381,27.44574199904235,-0.08765017671555597,8.795642324895823,-10.77764498840179,-20.499920163232474,30.424585825289697,2.4400024414062784,-5.266939384747928,-6.627504730224615,-22.800231090023033,9.545221629573803,-14.713867910123838,1.458858449674608,-8.169998168945312,81.94580911364353,56.206398401642666,8.086363179899209,9,-1.6100006103515625,4.735000610351534,-15.672492980957031,-22.85999298095703,-8.929992675781278,0,-0.06255378027355984,1.9516710911442168,244.3000030517578,1.2831206522220746,241.94000244140625,-1.1024622440470795,241.72000122070312,-0.06255378027355984
10714,2022-09-13,235.05999755859372,241.1000061035156,234.22000122070312,239.94000244140625,2602600.0,-0.0364418917846292,-1.097563244912951,4.318569731014392,24.75004939294118,25.7921587123694,7.415658012762947,16.59507736802422,-1.2228108852278297,-11.688827100447696,28.351263424304797,9.729995727539062,-7.41401027076779,-14.285004425048868,-31.264283280870842,2.6942744307731346,-22.774643852959883,-5.795364997137881,10.690002441406278,7.285311594298551,-19.39619686414445,8.489639427910996,9,6.225006103515653,12.845001220703125,-5.847496032714815,-13.034996032714815,-1.8199920654296307,1,-0.037394679560233235,-1.0248952146990427,243.9499969482422,1.9516710911442168,244.3000030517578,1.2831206522220746,241.94000244140625,-0.037394679560233235
10715,2022-09-14,234.47999572753903,236.7100067138672,232.63999938964844,236.0,2532200.0,-0.0024674629332033238,1.7686957965922243,0.3114759736848728,23.726314534760306,23.87950134626398,6.988934905031442,15.981378230187346,0.053171879806853894,-11.15294546935931,26.1853398917984,4.07000732421875,-8.588325240627086,-13.587005615234403,-31.01852641484706,3.8445151843782526,-22.302766015040703,-4.871245215428075,11.270004272460966,14.03505913216929,-13.2618147074897,8.715760399806324,9,5.340003967285185,12.635002136230469,-2.739994049072237,-10.484992980957003,-5.0,2,-0.0442255002820674,-1.097563244912951,235.05999755859372,-1.0248952146990427,243.9499969482422,1.9516710911442168,244.3000030517578,-0.0442255002820674
10716,2022-09-15,230.7100067138672,234.75999450683597,229.58999633789062,233.5500030517578,2096500.0,-0.01607808376989439,-1.0354255025171022,1.8684133915574614,17.963669717595096,22.5363955113121,9.62319224311102,18.32996735196545,4.3355866214145635,-7.343105849511403,23.973555546416637,5.169998168945341,-9.67779995965023,-15.857994842529308,-33.865655237105955,2.1496655520473382,-24.86182503981763,-6.854164645240985,14.515593261718749,6.930755706464778,-15.559000817072105,9.003830197288323,9,7.584991455078125,14.879989624023409,4.734996795654297,-6.620002746582031,2.0299987792969034,3,-0.0035109565853699287,1.7686957965922243,234.47999572753903,-1.097563244912951,235.05999755859372,-1.0248952146990427,243.9499969482422,-0.0035109565853699287
10717,2022-09-16,233.63999938964844,234.27999877929688,228.2400054931641,229.9199981689453,2719700.0,0.012699894198412887,1.4159973144531137,-1.3098612737881605,27.911859266873563,23.806326503597994,5.321428933200025,13.965899623309383,1.9864872997000873,-10.272329182695444,21.69922876252162,6.039993286132784,-10.174779454048547,-11.563002014160162,-29.11667626420234,5.990672235882016,-20.339839139181265,-2.7861648891390587,10.64746436767578,30.839495091652864,5.663383217638483,8.776837125021094,9,3.3550033569335938,11.275001525878906,5.029998779296875,-7.834999084472656,3.2700042724609375,4,-0.0330850699697508,-1.0354255025171022,230.7100067138672,1.7686957965922243,234.47999572753903,-1.097563244912951,235.05999755859372,-0.0330850699697508
10718,2022-09-19,235.72000122070312,235.82000732421875,230.80999755859372,230.82000732421875,1471700.0,0.008902593034105566,-1.0365837773463307,1.317202228110618,32.9533658274334,25.75274859866544,3.138831561393829,10.527565295295204,0.499346947481655,-12.263135800056489,19.419551581160928,5.010009765625028,-10.663542886748075,-8.277999877929688,-24.890325322102626,8.33432556624328,-16.584162600016157,0.02816284415678183,7.283665875488282,58.16481627161122,30.028141314821703,8.306162722086482,9,1.2750015258789062,9.194999694824219,3.172496795654297,-9.915000915527344,2.039993286132841,0,-0.011199725844123987,1.4159973144531137,233.63999938964844,-1.0354255025171022,230.7100067138672,1.7686957965922243,234.47999572753903,-0.011199725844123987
10719,2022-09-20,233.5399932861328,234.69000244140625,231.6300048828125,234.47000122070312,1746600.0,-0.00924829426133078,3.467115887954558,-0.18979777408244738,33.92904603074143,27.01213010563268,5.138026828470913,11.49824349548146,3.335834407246068,-10.097035874339497,17.889318727680436,4.089996337890625,-11.080580793824339,-9.31600723266601,-25.4785177682287,6.846503302896707,-17.39726250044737,-1.2347519648846514,8.282580881816415,62.57363670756081,30.810863258512008,8.081255267781355,9,3.4550094604492188,11.375007629394531,6.432506561279325,-6.654991149902287,1.600006103515625,1,0.006337291379959975,-1.0365837773463307,235.72000122070312,1.4159973144531137,233.63999938964844,-1.0354255025171022,230.7100067138672,0.006337291379959975
10720,2022-09-21,230.4199981689453,237.08999633789062,230.33999633789062,235.6100006103516,1430500.0,-0.013359575262832601,-1.5233616072192528,5.580600173915927,32.2596973396773,28.093489603415556,7.248842919066647,13.303796501552569,7.173408411094357,-7.036057275164978,16.20351285797854,6.75,-10.403572047461068,-11.168502044677723,-27.040215170675538,4.703211081320092,-19.10435860767663,-3.2326454816788157,10.315970505021113,24.63271108444388,-10.010076905248983,7.935856562998911,9,6.575004577636719,14.495002746582031,11.272506713867188,-2.154991149902287,4.5500030517578125,2,0.012238552845361683,3.467115887954558,233.5399932861328,-1.0365837773463307,235.72000122070312,1.4159973144531137,233.63999938964844,0.012238552845361683
10721,2022-09-22,230.47000122070312,232.4900054931641,228.8500061035156,229.8500061035156,1628300.0,0.0002170082985641919,-1.7786306667287721,-0.11945950395729199,29.580803779576712,28.23178843368142,6.035404671625713,11.839049629545713,7.895690019182894,-6.961763016668613,14.4754373571514,3.6399993896484943,-9.649432635116852,-9.834998321533192,-24.882330915516604,5.212334272450221,-17.358664618524898,-2.3113320245414855,9.2662903987991,25.1977179034917,-10.466434699737675,7.523666296991713,9,6.525001525878906,14.444999694824219,11.842494964599638,-1.8400039672850994,12.169998168945312,3,-0.0042955937341973005,-1.5233616072192528,230.4199981689453,3.467115887954558,233.5399932861328,-1.0365837773463307,235.72000122070312,-0.0042955937341973005
10722,2022-09-23,230.27999877929688,230.8800048828125,227.69000244140625,230.2400054931641,1952500.0,-0.0008244128971227616,4.145142435242724,0.06450580822991774,36.618803669081515,28.854845506520054,4.50083849595535,10.360509604703623,8.867501516931867,-6.665509012529981,12.590006158120637,3.19000244140625,-9.362036488917482,-8.62850112915038,-21.738667668506224,4.481665410205466,-15.183584398828316,-2.0734178594724426,8.53658995009829,27.55317042130518,-10.882028275029274,6.555083269677928,9,4.1150054931640625,14.360000610351534,12.477504730224638,-1.2049942016600994,11.419998168945312,4,0.010682676423951598,-1.7786306667287721,230.47000122070312,-1.5233616072192528,230.4199981689453,3.467115887954558,233.5399932861328,0.010682676423951598
10723,2022-09-26,228.63999938964844,232.3999938964844,227.82000732421875,229.97000122070312,1686600.0,-0.007121762195336112,-2.0841806197050143,-33.25562762306827,35.128366822407585,30.00799188757188,4.180336101205199,10.835984862617636,11.191914871247945,-4.9631627357592265,11.912010243518615,4.579986572265653,-9.171960839350277,-9.176500701904303,-21.859738974996617,3.5067375711880118,-15.518119838450474,-2.834881565358131,9.06393071094783,10.10635707537522,-30.41456644322418,6.341619136546162,9,3.75,15.380004882812472,15.689998626708928,0.45999908447265625,15.0,0,0.03617041766330309,4.145142435242724,230.27999877929688,-1.7786306667287721,230.47000122070312,-1.5233616072192528,230.4199981689453,0.03617041766330309
10724,2022-09-27,227.6199951171875,231.9499969482422,225.52999877929688,230.41000366210938,1872700.0,-0.004461180349824345,1.1873947220662548,2.0977478976171082,26.004078011974357,30.261076718373438,4.508061197394397,10.73180253604312,12.989502876556458,-4.003308950136699,11.925594872289762,6.4199981689453125,-9.47117298290101,-9.133504486083979,-21.47150489433446,3.204495922166501,-15.302504690209219,-2.964504281958739,9.08254221748976,18.07955691423925,-21.22059110246688,6.169000204125239,9,3.69000244140625,14.645004272460938,17.640003204345703,1.4800033569335938,9.82000732421875,1,0.04454792903597071,-2.0841806197050143,228.63999938964844,4.145142435242724,230.27999877929688,-1.7786306667287721,230.47000122070312,0.04454792903597071
10725,2022-09-28,231.9499969482422,233.33999633789062,227.1300048828125,229.22999572753903,2337900.0,0.019022941410860916,1.2581787109375,-0.9749078459468725,35.085094275061834,32.16345722475863,-0.24424721330396437,5.615437886779318,9.257134172529447,-8.204112086478062,12.523569622196185,6.209991455078125,-9.926469866180952,-4.121502685546886,-15.898037703605326,7.655032332511553,-10.009770194576106,1.7667648234823332,3.411835759789426,82.2023069889574,43.021918403318175,5.888267509029221,9,-0.6399993896484375,10.205001831054716,13.965000152587834,-2.8499984741210938,4.150009155273409,2,0.013752974707380794,1.1873947220662548,227.6199951171875,-2.0841806197050143,228.63999938964844,4.145142435242724,230.27999877929688,0.013752974707380794
10726,2022-09-29,227.75,230.8300018310547,225.3300018310547,230.80999755859372,2020500.0,-0.018107337803411894,2.5483801104537265,-1.1249985975383772,26.57797594959287,32.015247967283,3.902060470453108,8.962843495495179,14.111771591177728,-3.8721608672512957,13.37041888001922,6.6199951171875,-9.356439286090108,-7.488499450683605,-19.137769692328447,4.160770790961237,-13.313134571506026,-1.663864329861184,6.432012636583437,30.212232566202424,-4.140429575573897,5.8246351208224265,9,3.4599990844726562,14.30500030517581,18.844997406005803,1.3499984741210938,9.110000610351591,3,0.03170143236313128,1.2581787109375,231.9499969482422,1.1873947220662548,227.6199951171875,-2.0841806197050143,228.63999938964844,0.03170143236313128
10727,2022-09-30,226.19000244140625,229.69000244140625,225.94000244140625,227.7700042724609,2875300.0,-0.006849605087129507,-2.605766056560173,0.516340879625008,25.69786840440392,31.209081586946393,4.798784724471176,9.45030223128623,16.256014438021793,-2.0737754620034536,14.548134382694467,3.75,-8.729729125207314,-8.059996795654286,-19.22368830178607,3.103694710477498,-13.641842548720177,-2.4781510425883937,7.149993896484375,10.736594258805242,-16.86898825963901,5.5818457530658865,9,5.019996643066406,15.86499786376956,21.017494201660156,2.9099960327148438,14.220001220703125,4,0.07272645462083815,2.5483801104537265,227.75,1.2581787109375,231.9499969482422,1.1873947220662548,227.6199951171875,0.07272645462083815
10728,2022-10-03,232.25,233.47000122070312,227.69000244140625,228.3500061035156,1784200.0,0.026791624268024616,-1.2145584013937527,-2.468347706838503,45.832099865201215,32.53164312410859,-2.0173409142320224,3.056338067582203,10.790190418503812,-7.898442701239247,14.858760596560144,7.279998779296875,-7.28544138652353,-1.6884994506835938,-12.70188386774052,9.324884966373332,-7.195191659212043,3.818192757844855,-6.9199981689453125,85.0122688921256,52.571077413525124,5.506692208528461,10,-1.0400009155273438,9.80500030517581,15.974998474121094,-3.1500015258789062,12.789993286132812,0,0.0406888996695034,-2.605766056560173,226.19000244140625,2.5483801104537265,227.75,1.2581787109375,231.9499969482422,0.0406888996695034
10729,2022-10-04,236.6199951171875,237.9600067138672,234.41000366210938,234.97000122070312,1941000.0,0.01881591008476846,-1.5631892648209151,0.4230760201885802,52.85333368055574,34.819824939761745,-6.598382510026795,-1.5108318116317605,7.140585186575521,-11.944472273117356,14.879801709799562,5.7100067138671875,-6.57075725399045,2.757495880126953,-8.154321172792606,13.669312933046513,-2.6984126463328266,8.213404406586733,-11.127193298339847,89.3902527424733,52.36448002056406,5.455908526459782,10,-4.9749908447265625,1.5050048828125,10.81500244140625,-7.519996643066406,3.760009765625,1,0.02966784049244975,-1.2145584013937527,232.25,-2.605766056560173,226.19000244140625,2.5483801104537265,227.75,0.02966784049244975
10730,2022-10-05,239.0500030517578,241.1300048828125,234.0500030517578,235.42999267578125,1659100.0,0.010269664376279186,-1.2194399202141017,2.193953798065363,61.53207341434781,38.36996601029187,-8.577502931252354,-4.375457429679386,5.489208782916279,-14.016329767696874,15.489127477768836,7.0800018310546875,-6.167594566790569,5.321003723144543,-5.245928142736062,15.887935589025147,0.037537790204225985,10.60446965608486,-13.058513037109378,86.83543399174674,44.10251398493054,5.283465932940309,10,-5.819999694824219,-1.9350051879882812,7.717494964599609,-9.950004577636719,15.830001831054688,2,-0.006734995146613576,-1.5631892648209151,236.6199951171875,-1.2145584013937527,232.25,-2.605766056560173,226.19000244140625,-0.006734995146613576
10731,2022-10-06,234.88999938964844,240.97000122070312,234.6000061035156,239.3800048828125,1497700.0,-0.017402232206659596,-1.5128225192390288,-1.2403294540151155,51.671569283608505,40.042495523017095,-4.162297631823435,-0.8123529192710635,9.875560732540578,-9.539646795789906,15.952569360236673,6.369995117187528,-5.765318135819086,1.5135002136230469,-8.346866544776418,11.373866972022512,-3.4166831655766714,6.443683592822765,-7.990198482910159,58.92031276996701,14.076416794833847,4.930183379199728,10,-1.6599960327148438,1.9500045776367188,11.02750015258789,-5.790000915527344,14.339996337890597,3,0.005151376035639199,-1.2194399202141017,239.0500030517578,-1.5631892648209151,236.6199951171875,-1.2145584013937527,232.25,0.005151376035639199
10732,2022-10-07,227.1199951171875,232.72000122070312,225.91000366210938,231.9499969482422,2068400.0,-0.03307933199647051,1.1381433174038542,1.0757229224793292,40.01856697784005,40.585851095842926,3.478078094703477,5.907453706341926,17.61091760588414,-1.4918968648232749,17.12217182729719,8.979995727539062,-5.184605875658292,-5.397503662109386,-14.186141391188443,3.39113406696967,-9.791822526648929,-1.003184797569844,14.010009765625,7.950008922681456,-33.7544377001478,4.394318864539534,10,6.110008239746094,9.045005798339844,18.9025039672851,1.9800033569335938,22.960006713867188,4,0.04288484370624657,-1.5128225192390288,234.88999938964844,-1.2194399202141017,239.0500030517578,-1.5631892648209151,236.6199951171875,0.04288484370624657
10733,2022-10-10,228.69000244140625,230.3000030517578,226.1699981689453,227.8600006103516,1081300.0,0.006912677694487668,1.0395070472946752,-0.17184296405813546,44.29010011443189,42.61763132944931,2.141065534105877,3.3050394518729718,15.97092197958554,-2.873760361375787,18.235076731930167,4.1300048828125,-4.455877842035051,-3.0644966125488224,-10.160753143808932,4.031759918711288,-6.6126248781788775,0.48363165308123257,12.279998779296875,18.265430724902703,-19.94001005559473,3.548128265630059,10,4.540000915527344,7.474998474121094,20.24749755859375,3.5599975585937216,24.6300048828125,0,0.05124841967547744,1.1381433174038542,227.1199951171875,-1.5128225192390288,234.88999938964844,-1.2194399202141017,239.0500030517578,0.05124841967547744
10734,2022-10-11,226.2700042724609,228.69000244140625,225.1100006103516,228.17999267578125,1449600.0,-0.010582002462330542,1.443680639096746,-2.301185770751101,45.032329475714505,43.72287968507739,4.860569984417964,5.304724775516007,18.284920271370254,-0.1746325748129891,18.168803076288555,3.580001831054659,-4.208678303960511,-5.04499511718754,-12.364546917435632,2.2745566830605526,-8.704771017311572,-1.3852192170635078,14.398796997070349,7.240969742457656,-31.331298029161722,3.65977590012404,10,6.849998474121122,9.159996032714872,22.36749267578128,6.514991760253878,27.34999084472659,1,0.08295394289678004,1.0395070472946752,228.69000244140625,1.1381433174038542,227.1199951171875,-1.5128225192390288,234.88999938964844,0.08295394289678004
10735,2022-10-12,224.1100006103516,227.4199981689453,224.0200042724609,227.25999450683597,1215200.0,-0.009546133474715335,-1.0420466105189317,1.64922147747515,42.75296525636529,45.52010071916322,6.472131427125902,7.00726684778644,20.334206075503488,2.2811198659367733,17.937223224389708,3.3999938964844034,-3.8026784848611612,-6.686499023437477,-14.513620545800364,1.14062249892541,-10.600059784618907,-2.772938262256048,15.936448632812471,0.5309519415578114,-38.09177279772941,3.913560761181439,10,8.465003967285128,10.775001525878878,24.347496032714787,9.489997863769503,29.44000244140622,2,0.07259829649792704,1.443680639096746,226.2700042724609,1.0395070472946752,228.69000244140625,1.1381433174038542,227.1199951171875,0.07259829649792704
10736,2022-10-13,229.8999938964844,231.30999755859372,218.8000030517578,219.5800018310547,1919300.0,0.025835497168194443,-1.106061520716902,-3.2761943053120155,49.61600161839346,48.177671076273164,1.1389610552586191,1.2158133511498477,14.37921169526382,-3.205034702055258,17.552414242955795,12.509994506835909,-2.8612168793486035,-0.8560050964355241,-8.693386966896952,6.981376774025904,-4.774696031666252,3.062685838795204,9.184868648437458,79.74132402897875,38.077650009975045,3.918690935230718,10,0.06501007080075283,2.375007629394503,18.557502746581974,3.7000045776366903,26.11999511718753,3,0.10865598803615306,-1.0420466105189317,224.1100006103516,1.443680639096746,226.2700042724609,1.0395070472946752,228.69000244140625,0.10865598803615306
10737,2022-10-14,225.91000366210938,233.2100067138672,225.4199981689453,232.6000061035156,2166300.0,-0.017355329883878,-1.0312894151537215,-0.6482565489383112,47.36639433620149,48.34814823971764,5.682647720600073,4.845426348856449,18.16507340827502,0.9996990831448898,16.824841488869154,7.790008544921875,-2.5709986600897707,-4.459495544433594,-12.458774525518692,3.539783436651504,-8.459135034976129,-0.459856053891059,11.552070123359357,49.34072729660071,3.5330304274007673,3.999639490542544,10,4.055000305175781,6.364997863769531,22.072494506835938,7.689994812011719,31.690002441406193,4,0.10322691198885137,-1.106061520716902,229.8999938964844,-1.0420466105189317,224.1100006103516,1.443680639096746,226.2700042724609,0.10322691198885137
10738,2022-10-17,233.0800018310547,233.55999755859372,229.8800048828125,230.3300018310547,2123100.0,0.031738294244239684,-1.0164377147730252,-0.4110611354907005,54.7085263161496,48.55428075478362,-1.5167339867241196,-2.6693540288397912,10.766570583955172,-5.908009606837311,16.375034105106973,7.649993896484347,-1.3551249788070265,2.8425025939941406,-4.866899428921215,10.551904616909496,-1.0121984174635372,6.6972036054518185,2.88910629571717,96.74799521560303,45.473471981549565,3.854701011457682,10,-3.1149978637695312,-0.8050003051757812,12.937496185302734,0.5199966430664062,28.88999938964838,0,0.07293633030053881,-1.0312894151537215,225.91000366210938,-1.106061520716902,229.8999938964844,-1.0420466105189317,224.1100006103516,0.07293633030053881
10739,2022-10-18,235.0200042724609,239.25999450683597,232.7700042724609,236.75,1619100.0,0.008323332873544365,-1.0834653884870757,-0.6290893554687603,52.761294771057734,47.579749794418056,-4.143272196243231,-4.735588760001747,8.57043962724046,-7.590460269899154,15.49518178916061,6.489990234375057,0.18907011237513416,4.708504486083967,-3.1611179045148106,12.578126876682745,0.7736932907845642,8.64331568138337,-16.220001220703097,79.27667641658425,30.59596260719836,3.934811195299394,10,-5.13500213623044,-5.055000305175753,10.492492675781278,-1.4200057983398153,27.55998229980466,1,0.07786572512585987,-1.0164377147730252,233.0800018310547,-1.0312894151537215,225.91000366210938,-1.106061520716902,229.8999938964844,0.07786572512585987
10740,2022-10-19,233.2400054931641,234.19000244140625,230.22000122070312,231.2400054931641,1631000.0,-0.007573818172657565,1.0359012480926781,-1.1560722192331587,55.16269106848552,47.96765221495995,-3.658859943316145,-2.8812109242187773,10.029982129940521,-5.630581791170641,15.257964557694375,4.800003051757784,0.36765128404698544,2.787505340576189,-5.190606761928819,10.765617443081197,-1.2015507106763152,6.776561391828693,-14.030802612304711,70.57677650115676,18.7519237375464,3.9890560512525037,10,-4.210006713867216,-3.2750015258789347,11.354995727539034,0.35999298095700283,30.71000671386716,2,0.08737776172201617,-1.0834653884870757,235.0200042724609,-1.0164377147730252,233.0800018310547,-1.0312894151537215,225.91000366210938,0.08737776172201617
10741,2022-10-20,229.47999572753903,234.6999969482422,228.8800048828125,233.6000061035156,1314300.0,-0.016120775497646123,-1.1879702051622056,-2.0600051879882812,52.97091626296698,49.40680213552962,-0.8347448177485148,0.8441049506063507,13.333161672449847,-1.8126009120496462,14.847940088253342,5.8199920654296875,-0.20692304670174622,-0.9230041503906534,-8.9129352935783,7.0669269927969935,-4.917969721984463,3.071961421203156,-9.869777014160121,29.33525023759149,-26.543269857881395,3.9949655715938213,10,-0.4499969482421591,0.48500823974612217,13.987503051757841,4.12000274658206,28.849990844726534,3,0.10488934884240209,1.0359012480926781,233.2400054931641,-1.0834653884870757,235.0200042724609,-1.0164377147730252,233.0800018310547,0.10488934884240209
10742,2022-10-21,232.7400054931641,233.1699981689453,227.4199981689453,228.94000244140625,2112100.0,0.014206073846609435,1.467817300104454,-0.9223285149754337,50.46605029738229,50.0930188225241,-3.5913934580013063,-2.3422459399344007,9.716997552776888,-4.967630716940846,14.3154208063693,5.75,-1.3513399591678592,2.2140052795410554,-5.843408864488538,10.271419423570649,-1.8147017924737554,6.242712351555866,-12.736791263916047,44.93250819000305,-6.960852930624341,4.028707072014803,10,-3.710006713867216,-2.7750015258789347,9.202491760253878,0.8599929809570028,24.319992065429602,4,0.10002570667289779,-1.1879702051622056,229.47999572753903,1.0359012480926781,233.2400054931641,-1.0834653884870757,235.0200042724609,0.10002570667289779
10743,2022-10-24,236.91000366210938,238.3800048828125,233.4499969482422,235.3000030517578,1731700.0,0.01791698062440661,1.1670350012911275,0.4236840308869735,50.276884096777444,50.67574711375332,-7.233436371337291,-6.177639750565845,5.020799160001019,-8.949533811523509,13.76213158392944,5.639999389648409,-1.7126606920689653,5.970503234863287,-2.516737779356049,14.457744249082623,1.7268827277536047,10.21412374197297,-16.521653827309564,80.15209821301978,31.63856966239979,4.243620507109673,10,-7.8800048828125,-6.944999694824219,4.0449981689453125,-2.680007934570341,27.230010986328125,0,0.0873327513468578,1.467817300104454,232.7400054931641,-1.1879702051622056,229.47999572753903,1.0359012480926781,233.2400054931641,0.0873327513468578
10744,2022-10-25,237.75999450683597,238.3999938964844,235.32000732421875,235.32000732421875,2216200.0,0.0035878216689357867,-1.5245924193437668,1.5155194146693,48.73005677506346,51.33986839360867,-7.020446014952,-6.56564078238037,3.549179077896355,-9.674673121392317,12.807620182038452,3.0799865722656534,-0.8432837954252932,6.313494110107456,-2.542274509557984,15.169262729772896,1.8856098002747501,10.741378419940162,-16.994211778595428,94.17122369143327,48.41884245059751,4.427884309832716,10,-8.729995727539091,-7.79499053955081,3.1950073242187216,-3.529998779296932,30.190017700195284,1,0.10182540071168722,1.1670350012911275,236.91000366210938,1.467817300104454,232.7400054931641,-1.1879702051622056,229.47999572753903,0.10182540071168722
10745,2022-10-26,235.13999938964844,246.3000030517578,233.8800048828125,246.02999877929688,2942400.0,-0.011019495195657036,1.1732265174341223,-4.463137948932765,50.253807106598984,51.41073567007594,-2.985235918794757,-3.894055316124195,5.493644672375694,-6.895413410921265,12.431625430688305,12.419998168945312,-0.3292804989357023,3.533998870849615,-5.473561112075856,12.541558853775086,-0.9697811206131064,8.037778862312337,-14.004332425835997,40.88982639899137,-3.0648394190840875,4.50377999146273,10,0.720001220703125,-2.589996337890625,5.81500244140625,-0.9100036621094034,34.759994506835994,2,0.11669638195901566,-1.5245924193437668,237.75999450683597,1.1670350012911275,236.91000366210938,1.467817300104454,232.7400054931641,0.11669638195901566
10746,2022-10-27,234.97000122070312,238.25999450683597,233.7100067138672,235.3300018310547,1806100.0,-0.0007229657624673314,-2.1597251288789714,0.03305790913944068,59.42377821594137,52.750444990047036,-2.2578643507516745,-3.325941668330188,4.951255517708546,-6.54684075937638,11.727597718243215,4.549987792968778,0.3752578220952216,3.0030006408691463,-5.932298839972873,11.938300121711166,-1.4646490995518775,7.47065038129017,-12.827760813372862,39.98941260142889,-8.16766427339531,4.467649740421014,10,1.8899993896484375,-2.4199981689453125,5.9850006103515625,-0.7400054931640909,29.420013427734375,3,0.12333493993179045,1.1732265174341223,235.13999938964844,-1.5245924193437668,237.75999450683597,1.1670350012911275,236.91000366210938,0.12333493993179045
10747,2022-10-28,242.63999938964844,243.22000122070312,235.57000732421875,236.0500030517578,1589200.0,0.03264245703323221,-1.0264917258829902,-18.305514347475945,64.60733131523132,53.850312212167225,-8.163638042459837,-10.224578155130757,-3.3647512896692433,-14.036079927307014,11.225626641497636,8.25,1.664134711282145,9.850498962402355,0.15788575785427383,19.543112166950436,5.0041923601283145,14.696805564676396,-19.531448476541073,71.5174947573913,18.770523930620584,4.846306602274042,10,-5.779998779296875,-10.089996337890625,-1.68499755859375,-8.410003662109403,15.889999389648494,4,0.06466364664558477,-2.1597251288789714,234.97000122070312,1.1732265174341223,235.13999938964844,-1.5245924193437668,237.75999450683597,0.06466364664558477
10748,2022-10-31,241.6999969482422,242.38999938964844,239.4600067138672,240.58999633789062,1711400.0,-0.0038740621652274543,1.3534025798939853,0.16843721201624517,66.6738668029746,55.39615354904688,-6.5624085958218075,-9.001834548563835,-3.058893381667872,-12.882384788773294,11.613955834439132,3.17999267578125,2.2255249083031003,8.437996673583996,-2.0338988609082094,18.9098922080762,3.202048906337893,13.673944440830098,-17.663787949588794,63.46300681858398,4.754947319754358,5.235947767246098,10,-4.839996337890625,-9.149993896484375,-2.1824951171875,-7.470001220703153,17.52000427246088,0,0.06354985852002604,-1.0264917258829902,242.63999938964844,-2.1597251288789714,234.97000122070312,1.1732265174341223,235.13999938964844,0.06354985852002604
10749,2022-11-01,243.63999938964844,244.30999755859372,240.8800048828125,242.33999633789062,1522600.0,0.008026489308651907,1.5984799005866888,1.1711732765138498,71.20521602209718,57.1786563216704,-7.991464530385542,-10.950382042402566,-5.512673517877403,-14.526744858572584,12.816696188694413,3.4299926757812216,3.3747661579289456,10.026998901367193,-1.3502687816675802,21.404266584401967,4.338365059849792,15.715632742884594,-18.71323862887087,78.8720854977227,12.276051272339785,5.68863384151739,11,-6.779998779296875,-11.089996337890625,-5.43499755859375,-9.410003662109403,16.409988403320312,1,0.08414059805509932,1.3534025798939853,241.6999969482422,-1.0264917258829902,242.63999938964844,-2.1597251288789714,234.97000122070312,0.08414059805509932
10750,2022-11-02,237.44000244140625,247.75,237.33999633789062,243.63999938964844,1592400.0,-0.025447368920431868,-2.2531214907815587,-4.769217225958661,58.11451779130461,57.75016760259681,-1.2661992876769546,-5.1407559530786955,0.1105733977958323,-7.999010802743982,13.252136261835112,10.410003662109375,3.406012372479978,3.9075019836425895,-7.329709570175368,15.144713537460547,-1.7111037932664033,9.526107760551582,-11.658311988989482,26.5669338405108,-36.78143695681991,5.618605776908983,11,0.14499664306640625,-4.165000915527344,-0.6525039672851562,-1.395004272460966,19.760009765625,2,0.1284956597536846,1.5984799005866888,243.63999938964844,1.3534025798939853,241.6999969482422,-1.0264917258829902,242.63999938964844,0.1284956597536846
10751,2022-11-03,236.1000061035156,239.8600006103516,233.38999938964844,234.52999877929688,1987000.0,-0.005643515515972641,-2.361034266826271,-0.25322711242040974,61.62976832831086,58.990580717144425,1.2422330603867238,-3.905708721590571,0.8344291270151132,-6.226207468773538,13.456353451924574,6.470001220703153,3.4225785376360136,2.5070053100585596,-8.773923755156858,13.787934375273977,-3.1334592225491633,8.147469842666283,-9.000217078243821,18.871912247090165,-44.33786038844573,5.640464532607714,11,4.469993591308622,-2.8250045776366903,0.6324920654297159,-0.0550079345703125,28.329986572265653,3,0.14315962269882188,-2.2531214907815587,237.44000244140625,1.5984799005866888,243.63999938964844,1.3534025798939853,241.6999969482422,0.14315962269882188
10752,2022-11-04,236.8600006103516,239.5800018310547,232.0800018310547,238.82000732421875,1468600.0,0.0032189516611143,3.3103501194834806,-1.248406095712013,55.05347512857778,59.52131305401113,1.2606951085874414,-4.109277405342738,-0.6123100195159168,-6.53452256842138,13.389834245245183,7.5,3.456390893410628,2.779999542236368,-8.1601444258026,13.720143510275335,-2.6900724417831157,8.250071526255851,-8.521198926596128,30.504143827979956,-27.28748091858292,5.470071984019485,11,3.055000305175753,-3.5849990844726847,-0.22750091552737217,0.5449981689452557,25.34001159667966,4,0.11622905499934699,-2.361034266826271,236.1000061035156,-2.2531214907815587,237.44000244140625,1.5984799005866888,243.63999938964844,0.11622905499934699
10753,2022-11-07,240.41000366210938,241.22999572753903,236.32000732421875,238.5200042724609,1250400.0,0.014987769326226363,1.7818761049706133,-0.9642820997890531,56.908485194356956,60.43002732282152,-1.9451782548481162,-7.100261989601222,-4.572766559782366,-9.655838193598782,13.412714844779394,4.909988403320284,4.047124055996733,5.744002532958973,-5.235988732593455,16.7239937985114,0.25400690018275895,11.233998165735187,-10.906530079379252,53.15892025796802,-1.8358836885095329,5.489995632776217,11,-0.49500274658203125,-7.135002136230469,-3.7775039672851562,-2.290008544921875,19.669982910156193,0,0.07537121933850477,3.3103501194834806,236.8600006103516,-2.361034266826271,236.1000061035156,-2.2531214907815587,237.44000244140625,0.07537121933850477
10754,2022-11-08,245.0399932861328,248.4499969482422,240.1199951171875,240.94000244140625,1724200.0,0.019258722821412944,-1.902436884764353,2.169308025802669,64.0945914025842,61.96789224459766,-6.07248828487036,-10.805978990306699,-9.516291071533544,-13.710742101974517,13.622853749598155,8.330001831054688,4.761172407202366,9.435492706298817,-1.729983356213836,20.60096876881147,3.8527546750424904,15.018230737555143,-14.441728118366484,79.16918338888765,25.065354911719297,5.5827380312563255,11,-4.774993896484375,-11.414993286132812,-8.407493591308594,-6.884994506835966,3.75,1,0.05786813713307715,1.7818761049706133,240.41000366210938,3.3103501194834806,236.8600006103516,-2.361034266826271,236.1000061035156,0.05786813713307715
10755,2022-11-09,240.3800048828125,245.6000061035156,240.00999450683597,243.6499938964844,1242900.0,-0.019017256492816048,-1.7880289193303003,-0.7975600769640222,62.74557803417671,62.33698111329048,-0.6604959568649633,-5.127473706676824,-5.124388402624049,-8.502355976562058,13.65861542231116,5.590011596679631,5.119378933237897,3.9620040893554744,-5.9811879686374425,13.905196147348391,-1.009591939640984,8.933600118351933,-8.353601172608109,50.70253834738969,-6.264421494074369,4.971596028996462,11,-0.1150054931640625,-6.7550048828125,-5.495002746582031,-1.4050064086914062,6.6699981689453125,2,0.08182869835511308,-1.902436884764353,245.0399932861328,1.7818761049706133,240.41000366210938,3.3103501194834806,236.8600006103516,0.08182869835511308
10756,2022-11-10,254.8800048828125,255.6699981689453,247.5800018310547,251.17999267578125,2672800.0,0.06032115694093987,2.0643932606999393,-1.1315060055435688,70.50001681293918,62.99172394636912,-13.454098257524635,-18.614452016482403,-19.69146970650047,-22.468818476489673,13.315892299720478,15.289993286132812,5.916180087597127,17.213003540039068,4.758626097146077,29.66738098293206,10.985814818592587,23.44019226148555,-21.539713713565078,96.65115129812924,36.58548494603896,6.2271887214464945,11,-11.0050048828125,-17.645004272460938,-19.707504272460938,-15.905006408691406,-9.820007324218778,3,0.009102351223217564,-1.7880289193303003,240.3800048828125,-1.902436884764353,245.0399932861328,1.7818761049706133,240.41000366210938,0.009102351223217564
10757,2022-11-11,249.22999572753903,255.9600067138672,247.42999267578125,254.2100067138672,2126800.0,-0.022167329908327593,1.0117931573056755,-1.3459444746869973,61.10310002791574,62.37274986025147,-7.566713113075224,-11.729149118678663,-14.225547402379703,-16.321651334975343,13.38461636146652,8.530014038085938,6.763366605704533,10.3969947814941,-1.7863800103244216,22.580369573312623,4.305307385584825,16.488682177403376,-13.656733858321815,65.73314055256382,7.869197461645669,6.091687395909261,11,-5.209991455078097,-11.849990844726534,-14.194992065429659,-10.25499725341794,-5.319992065429659,4,0.0609878313558172,2.0643932606999393,254.8800048828125,-1.7880289193303003,240.3800048828125,-1.902436884764353,245.0399932861328,0.0609878313558172
10758,2022-11-14,250.0800018310547,252.75999450683597,248.3600006103516,248.9900054931641,1556600.0,0.0034105289013641737,-2.744665930783806,-0.21887428378833143,61.1031107258213,61.25029371622081,-7.937746314859339,-11.847693982197853,-15.01241867995256,-16.715285121786366,13.534564085570258,4.399993896484375,7.262377157104453,10.39700088500976,-2.4503824762695388,23.24438424628906,3.9733092043701106,16.82069256564941,-12.060330580479473,63.134793839089184,9.456027479404774,6.423691680639654,11,-6.05999755859375,-12.699996948242188,-15.382499694824219,-9.990005493164091,-3.040008544921875,0,0.04846453249854177,1.0117931573056755,249.22999572753903,2.0643932606999393,254.8800048828125,-1.7880289193303003,240.3800048828125,0.04846453249854177
10759,2022-11-15,253.32000732421875,254.94000244140625,248.8999938964844,250.69000244140625,1517300.0,0.012955875997445299,1.057926258656176,2.4128566228967228,66.20321827225325,62.14903821410399,-10.795504598098887,-14.38388337499407,-18.139377721808046,-19.60653479704112,14.934614625248589,6.040008544921847,6.936140032663104,12.722006225585943,-1.2816953959309956,26.725707847102882,5.720155414827474,19.723857036344413,-13.147495818048498,83.44829235626133,26.988888824847166,7.001850810758466,11,-9.300003051757812,-15.94000244140625,-18.62250518798828,-9.860008239746122,-14.160003662109375,1,0.026685532340897433,-2.744665930783806,250.0800018310547,1.0117931573056755,249.22999572753903,2.0643932606999393,254.8800048828125,0.026685532340897433
10760,2022-11-16,253.6199951171875,256.72000122070307,253.0500030517578,254.6499938964844,1430800.0,0.0011842246340407758,-2.382513430652776,-0.3916337897424104,66.5836745282609,62.69947223632066,-9.564842041938988,-13.78556166986445,-18.435914222731412,-19.544817556606347,16.055246676761513,3.6699981689452557,6.612534922751877,12.002994537353516,-2.6950712915892723,26.701060366296275,4.653961622882122,19.35202745182491,-11.552984186093624,66.63075078429159,7.753897058301433,7.3490329144713815,11,-9.219993591308622,-15.85999298095706,-19.344993591308594,-10.269996643066406,-12.67999267578125,2,-0.01904424699962215,1.057926258656176,253.32000732421875,-2.744665930783806,250.0800018310547,1.0117931573056755,249.22999572753903,-0.01904424699962215
10761,2022-11-17,253.5500030517578,255.0,249.75,250.94000244140625,1116700.0,-0.00027597218980046634,-1.104206100451036,-2.5339841782465005,61.217365220234335,63.384348913171394,-7.553600837837706,-12.458605193378617,-18.37030540300094,-19.04199497521074,16.774487720178705,5.25,5.89640101003755,10.729502105712896,-3.723898946326017,25.18290315775178,3.502801579693454,17.95620263173234,-9.431573480118658,65.8773385017168,8.24420682170829,7.226700526019447,11,-7.029998779296903,-15.790000915527372,-19.81999969482422,-10.745002746582088,-12.520004272460938,3,-0.02563596892827935,-2.382513430652776,253.6199951171875,1.057926258656176,253.32000732421875,-2.744665930783806,250.0800018310547,-0.02563596892827935
10762,2022-11-18,256.01998901367193,257.82000732421875,253.82000732421875,256.39999389648443,1806600.0,0.009741612826602575,1.484447561461126,-0.14559570649346093,64.2743262445004,64.20277569652066,-7.844899927366384,-13.802763735198624,-20.892145044437484,-21.03053490225531,17.41121023204119,4.2700042724609375,6.49387616010543,12.03548889160163,-2.745658591799497,26.816636375002787,4.644915149901067,19.426062633302195,-10.137339411163822,80.97233580280422,23.082062786577225,7.390573741700577,11,-7.104988098144588,-14.3999862670899,-24.8999862670899,-15.824989318847742,-18.169982910156335,4,-0.04280912399575543,-1.104206100451036,253.5500030517578,-2.382513430652776,253.6199951171875,1.057926258656176,253.32000732421875,-0.04280912399575543
10763,2022-11-21,257.60000610351557,260.42999267578125,256.14999389648443,257.89999389648443,1243600.0,0.0061714598767490525,-1.6749890327872574,0.7894314166401963,64.01607872804128,64.1940520660159,-7.520998010429707,-14.49650556983272,-22.495441518568242,-22.08070098376021,19.185600210726303,4.410003662109318,7.178926278087431,12.581005859374955,-2.99036272000842,28.15237443875833,4.795321569683267,20.366690149066642,-9.807379265533768,75.4554477720572,19.38399726815267,7.7856842896916945,11,-7.380012512206974,-13.675010681152287,-26.480003356933537,-17.405006408691378,-16.980010986328068,0,-0.053144418156204964,1.484447561461126,256.01998901367193,-1.104206100451036,253.5500030517578,-2.382513430652776,253.6199951171875,-0.053144418156204964
10764,2022-11-22,261.97000122070307,262.54000854492193,258.0599975585937,259.82998657226557,1267400.0,0.016964266357320845,1.7316896166727493,-7.133672431329952,75.56807771585608,65.61877425286917,-10.322433676920895,-17.876276947625144,-26.551821166558938,-25.940989875510013,21.133449461852695,4.940002441406364,8.453068983220419,15.740500640869072,-1.1620545435758913,32.643055825314036,7.2892230486465905,24.191778233091554,-11.902648531917379,95.54333898826694,34.26339270733078,8.451277592222487,11,-6.985000610351477,-16.989997863769446,-30.849998474121037,-21.775001525878878,-23.110000610351477,1,-0.056991288563579046,-1.6749890327872574,257.60000610351557,1.484447561461126,256.01998901367193,-1.104206100451036,253.5500030517578,-0.056991288563579046
10765,2022-11-23,262.57998657226557,264.0,260.239990234375,261.95999145507807,1386300.0,0.0023284549708750824,1.1734022473495025,0.2897153613598768,78.02709890895038,66.45511670798152,-8.327959089857245,-17.207353286616808,-26.81593884097964,-26.020571966760315,22.388284557459283,3.760009765625,9.528745122826194,14.978486633300719,-2.576068790398608,32.533042057000074,6.201208921451041,23.755764345150396,-10.018102712252642,90.03499348958293,22.424469759699193,8.777277711849674,11,-6.864990234374943,-16.869987487792912,-32.654983520507756,-22.384986877441378,-24.919982910156193,2,-0.08919180481300959,1.7316896166727493,261.97000122070307,-1.6749890327872574,257.60000610351557,1.484447561461126,256.01998901367193,-0.08919180481300959
10766,2022-11-25,263.95001220703125,264.94000244140625,261.95999145507807,263.60000610351557,594700.0,0.005217555430061749,1.5579640859736699,0.5645304193739842,78.30722756519103,68.36668643434543,-9.248703025109847,-17.17554894086709,-27.695509330402757,-26.92316590172831,23.775272688507094,2.980010986328182,10.013271814197054,14.899511718750006,-3.0448380341536563,32.843861471653696,5.927336842298189,23.87168659520185,-9.100505119020909,91.09720621329382,18.016656569956126,8.972174876451843,11,-7.300010681152344,-17.77001190185547,-34.452510833740234,-23.75501251220706,-25.170013427734375,4,-0.08717563440602127,1.1734022473495025,262.57998657226557,1.7316896166727493,261.97000122070307,-1.6749890327872574,257.60000610351557,-0.08717563440602127
10767,2022-11-28,258.32998657226557,264.35000610351557,257.60000610351557,263.489990234375,1465700.0,-0.021292007481922615,-1.039285829533947,-14.742610515299887,67.9486960035554,69.12730702076034,-2.460883514685605,-10.877494394662904,-21.73467848925128,-20.85182774900045,24.20235491576743,6.75,10.885883977454682,8.494986724853447,-9.64020193097491,26.630175380681806,-0.5726076030607601,17.562581052767626,-1.4623804135760565,24.800802691375836,-48.70121591992495,9.067594327914183,11,-1.4099884033202557,-12.149986267089787,-28.832485198974553,-18.134986877441378,-24.699981689453068,0,-0.06696856227385428,1.5579640859736699,263.95001220703125,1.1734022473495025,262.57998657226557,1.7316896166727493,261.97000122070307,-0.06696856227385428
10768,2022-11-29,257.0599975585937,258.70999145507807,255.42999267578125,257.14999389648443,1131700.0,-0.004916150194265612,1.043618386652126,0.017441138375849097,62.90807663606707,68.76118017229521,-0.10801782208005761,-8.851596984306525,-20.198669922326133,-19.14530468924781,24.49315554948256,3.279998779296818,10.00159516308625,6.456997680664017,-11.527966272222045,24.44196163355008,-2.5354842957789856,15.449479657107048,7.880004882812557,17.139886529920076,-53.34662498747464,8.992481976443024,11,0.28500366210943184,-8.549995422363224,-27.562496185302678,-16.864997863769503,-16.899993896484318,1,-0.07472960257342032,-1.039285829533947,258.32998657226557,1.5579640859736699,263.95001220703125,1.1734022473495025,262.57998657226557,-0.07472960257342032
10769,2022-11-30,264.1400146484375,264.95001220703125,254.63999938964844,257.07998657226557,4155500.0,0.027542274788320498,1.3755726425409682,-78.44794845700564,74.25478729303447,69.61352603504783,-6.137202734900029,-15.090770229169692,-26.854633371049886,-25.70518410724796,24.792024570966444,10.310012817382812,10.343899663921093,12.512014007568354,-6.12685184709153,31.150879862228265,3.1925810802384262,21.83144693489831,-8.71002197265625,92.14358339857654,18.36327835805524,9.319432927329954,11,-6.790008544921875,-15.625007629394531,-34.642513275146484,-23.94501495361331,-24.630020141601534,2,-0.08904375795751529,1.043618386652126,257.0599975585937,-1.039285829533947,258.32998657226557,1.5579640859736699,263.95001220703125,-0.08904375795751529
10770,2022-12-01,267.95001220703125,269.39999389648443,263.91000366210943,267.0599975585937,1449900.0,0.014424158958515676,1.8971092680569226,0.1260638964654285,67.06711150501152,70.26349784446752,-8.605702020116269,-17.389401347057913,-30.086979560133983,-28.926093819553103,25.98352747149397,5.489990234375,10.80052566385649,14.796511077880865,-3.946911659125476,33.539933814887235,5.42479970937768,24.16822244638405,-13.310012817382812,90.17627216065947,18.492167681164744,9.371711368503185,12,-6.3400115966796875,-17.21001434326169,-38.452510833740234,-27.75501251220706,-27.170013427734375,3,-0.10856506912268138,1.3755726425409682,264.1400146484375,1.043618386652126,257.0599975585937,-1.039285829533947,258.32998657226557,-0.10856506912268138
10771,2022-12-02,269.89999389648443,270.8800048828125,263.1099853515625,263.1099853515625,1807000.0,0.007277408474034797,-1.288662666576777,7.62909751748689,79.8785649596738,71.99730214615344,-8.93181346927662,-17.578602495375435,-31.426352997024736,-30.250188380864387,28.01727426902978,7.77001953125,10.776581281005036,15.056493377685598,-3.3039439189809627,33.41693067435216,5.876274729352303,24.236712026018893,-15.259994506835994,93.965451632756,20.639266383541525,9.18021864833328,12,-7.139991760253963,-18.419990539550838,-35.694992065429744,-29.70499420166024,-24.84999084472662,4,-0.11945161527769488,1.8971092680569226,267.95001220703125,1.3755726425409682,264.1400146484375,1.043618386652126,257.0599975585937,-0.11945161527769488
10772,2022-12-05,264.3900146484375,267.0,263.45999145507807,266.54998779296875,1256000.0,-0.02041489208095426,1.313732921113032,-0.31811051933751056,68.22932277774592,72.4654403738984,-2.3576153566120865,-10.435423469559822,-25.35107723353974,-24.142083699120775,30.390168720796655,6.440002441406364,10.623240177022183,8.170013427734375,-8.570020236423147,24.910047091891897,-0.20000340434438613,16.540030259813136,-8.775614929199207,60.03701946340569,-13.976093381704551,8.370016832078754,12,-1.6300125122070312,-12.910011291503906,-29.685012817382812,-24.19501495361331,-20.130020141601534,0,-0.09686453515725457,-1.288662666576777,269.89999389648443,1.8971092680569226,267.95001220703125,1.3755726425409682,264.1400146484375,-0.09686453515725457
10773,2022-12-06,258.52999877929693,264.67001342773443,257.04998779296875,264.27999877929693,1371300.0,-0.022164285882478207,1.333841178449937,2.662070134787646,56.22162892603189,70.31583495280682,4.076925314289554,-3.318437537177715,-18.92933338485568,-17.7587296875993,32.163315796715075,7.620025634765682,10.863752236802384,1.403997802734409,-13.605120887911369,16.413116493380215,-6.10056154258848,8.908557148057298,-1.9996627502441697,23.953190109978223,-46.84781391867345,7.504559345322901,12,4.230003356933537,-7.049995422363338,-23.824996948242244,-18.33499908447274,-13.169998168945341,1,-0.09631375087631966,1.313732921113032,264.3900146484375,-1.288662666576777,269.89999389648443,1.8971092680569226,267.95001220703125,-0.09631375087631966
10774,2022-12-07,259.22000122070307,259.8099975585937,257.32998657226557,259.23001098632807,1265500.0,0.002668945362875208,3.2393969429808545,0.001740828804347826,56.625656423854764,67.93789689890731,3.3031768030525654,-3.047908181849664,-19.005125526724328,-17.871041147560703,33.00357899603562,2.480010986328125,10.76655628542892,1.3849998474120753,-12.519254952052961,15.289254646877083,-5.5671275523204145,8.337127247144593,11.660003662109432,15.69060554037851,-53.33956291087925,6.95212739973251,12,3.5400009155274006,-7.739997863769474,-24.51499938964838,-19.025001525878878,-22.440002441406193,2,-0.07352826737457574,1.333841178449937,258.52999877929693,1.313732921113032,264.3900146484375,-1.288662666576777,269.89999389648443,-0.07352826737457574
10775,2022-12-08,260.04998779296875,261.01998901367193,258.20001220703125,258.3699951171875,1197200.0,0.003201861616993984,-1.7921136123282024,-167.83536585365854,57.55460727065972,65.63205019951496,2.3206052929737666,-2.454558046279317,-19.3381838545248,-18.234634580506338,33.961563808922165,2.819976806640682,10.617943708691769,1.2314872741699219,-9.99998432864129,12.462958876981133,-4.384248527235684,6.847223075575528,10.559016723632794,21.69194716471528,-45.7650654767211,5.615735801405605,12,2.7100143432617188,-8.569984436035156,-25.344985961914062,-20.47498321533206,-25.79998779296875,3,-0.07898478850337465,3.2393969429808545,259.22000122070307,1.333841178449937,258.52999877929693,1.313732921113032,264.3900146484375,-0.07898478850337465
10776,2022-12-09,257.20001220703125,260.3800048828125,256.95001220703125,260.17001342773443,1991400.0,-0.010959337510934364,1.0236039718048666,-1.7678655767484444,51.3594739162566,63.7888033009262,4.5956863216262605,0.6093817235686743,-15.878752235276835,-14.883798775142111,33.73635836398437,3.42999267578125,9.400337507634049,-1.7344886779785043,-12.841924954958017,9.37294759900098,-7.288206816468232,3.8192294605112522,13.143411950683571,2.487565210525996,-60.64665079953381,5.553718138489745,12,5.559989929199219,-5.720008850097656,-21.77001190185547,-18.300010681152344,-23.8800048828125,4,-0.06384141776213137,-1.7921136123282024,260.04998779296875,3.2393969429808545,259.22000122070307,1.333841178449937,258.52999877929693,-0.06384141776213137
10777,2022-12-12,264.42999267578125,264.98001098632807,256.8699951171875,258.66000366210943,1277600.0,0.0281103426345497,1.3609856208105344,-1.9427564451659407,56.96227576093364,63.128158759244705,-1.8752103420106891,-5.716556900933256,-22.352406924623153,-21.598365085069474,33.66593997462667,8.110015869140568,8.137261460828881,4.735491943359364,-5.6314893701414235,15.10247325686018,-0.4479987133910299,9.918982600109757,5.37769500390624,93.21803656834146,30.335259701010074,5.183490656750406,12,-1.6699905395507812,-12.949989318847656,-27.507492065429688,-25.639991760253878,-27.259994506835938,0,-0.07328968029653626,1.0236039718048666,257.20001220703125,-1.7921136123282024,260.04998779296875,3.2393969429808545,259.22000122070307,-0.07328968029653626
10778,2022-12-13,262.20001220703125,274.92001342773443,261.10000610351557,273.8900146484375,2086100.0,-0.008433160119942218,1.0101828835227271,-2.0260008145088553,50.24516229763625,60.4604226486449,1.2969445230497172,-2.668853107856421,-19.571781168336884,-18.896631183422414,33.93059660237291,13.820007324218864,6.619325567427268,1.8995109558105696,-7.470061279924096,11.269083191545235,-2.7852751620567346,6.584297073677902,-5.33001708984375,29.529150597754967,-28.015142374261575,4.684786117867331,12,3.6949920654296875,-6.580001831054659,-25.605010986328125,-23.410011291503878,-21.240005493164062,1,-0.06842111695261854,1.3609856208105344,264.42999267578125,1.0236039718048666,257.20001220703125,-1.7921136123282024,260.04998779296875,-0.06842111695261854
10779,2022-12-14,260.07998657226557,265.45999145507807,258.67999267578125,262.489990234375,1863100.0,-0.00808552836027987,-1.6026909401889415,0.20615938056378372,47.418421228443265,58.27723484013731,3.1072506399941062,-0.01730734547703605,-17.055271573944196,-16.281095152319125,33.81542277499544,6.779998779296818,6.000553869450982,-0.5585136413574787,-9.336880156713221,8.219852873998263,-4.94769689903535,3.8306696163203924,-3.209991455078068,17.783868137144303,-34.177881471040955,4.389183257677872,12,5.815017700195369,-2.614982604980355,-23.484985351562443,-21.289985656738196,-20.929992675781165,2,-0.05659791880150644,1.0101828835227271,262.20001220703125,1.3609856208105344,264.42999267578125,1.0236039718048666,257.20001220703125,-0.05659791880150644
10780,2022-12-15,248.7899932861328,257.70001220703125,248.0800018310547,256.95999145507807,1843200.0,-0.04340969651271387,-1.0062626394415932,3.390035582682147,37.00717195079628,53.51374672803981,12.732539819837086,11.48091345931499,-5.5701488002749215,-4.5487071312342096,32.89308709826848,11.99998474121088,5.562508840806743,-11.607006835937511,-21.404911235486225,-1.8091024363888266,-16.50595903571184,-6.708054636163155,26.13002014160162,2.645272534703207,-42.53338698097401,4.898952199774344,12,12.710014343261719,8.6750106811524,-11.844993591308594,-9.99999237060544,-20.779998779296847,3,-0.04827362366227994,-1.6026909401889415,260.07998657226557,1.0101828835227271,262.20001220703125,1.3609856208105344,264.42999267578125,-0.04827362366227994
10781,2022-12-16,247.0500030517578,247.9199981689453,244.44000244140625,246.25,4051700.0,-0.0069938111713916395,1.7401613591171505,-0.0979196121241105,39.64377424465941,50.337574668807974,12.170225186422215,13.395780479646305,-3.517114899747611,-2.6294987847285256,32.45581366583203,4.3499908447265625,3.7587765526751014,-13.021997070312523,-24.121009661500068,-1.922984479125006,-18.571503365906267,-7.47249077471875,27.33321014404305,8.562991041972651,-37.57429426628023,5.549506295593764,12,12.6300048828125,12.6300048828125,-10.105003356933594,-12.19000244140625,-21.620010375976562,4,-0.051811385928524634,-1.0062626394415932,248.7899932861328,-1.6026909401889415,260.07998657226557,1.0101828835227271,262.20001220703125,-0.051811385928524634
10782,2022-12-19,245.05999755859372,247.1000061035156,243.66000366210938,245.30999755859372,1810400.0,-0.008055071720631246,-1.255748334033763,-0.31249880791165197,39.126481636337125,48.43811385884189,12.437890919667865,15.307409648989534,-0.9802467111930753,-0.5568888346568031,31.646415832305628,3.4400024414062216,2.1460434664037393,-14.464002990722662,-27.34465955032337,-1.583346431121953,-20.904331270523045,-8.023674710922307,28.12548720703134,4.478545934505255,-43.45431544653069,6.440328279800358,12,14.230010986328153,14.230010986328153,-4.50499725341794,-7.824996948242159,-24.25999450683591,0,-0.047906595737102875,1.7401613591171505,247.0500030517578,-1.0062626394415932,248.7899932861328,-1.6026909401889415,260.07998657226557,-0.047906595737102875
10783,2022-12-20,243.91000366210938,245.30999755859372,241.63999938964844,244.8800048828125,1445900.0,-0.004692703451975588,3.01095639122831,3.8800048828125,29.46187960126929,45.41991643411016,12.623434979005197,16.21030699814162,0.6639082030141026,0.6436748629308795,30.422498078419814,3.669998168945284,-0.2914931906553875,-14.929496765136719,-29.57479832537689,-0.28419520489654815,-22.252147545256776,-7.6068459850166334,27.50395223730476,9.529827995851578,-31.455299270835845,7.322650780120078,12,14.370002746582031,14.370002746582031,-3.2099990844726562,-6.529998779296875,-21.55999755859378,1,-0.02763316547894057,-1.255748334033763,245.05999755859372,1.7401613591171505,247.0500030517578,-1.0062626394415932,248.7899932861328,-0.02763316547894057
10784,2022-12-21,247.0399932861328,247.55999755859372,244.1300048828125,245.9199981689453,1341300.0,0.012832559456476655,2.175913759731051,-1.1546326883750198,28.47430332348229,42.18877155109045,8.47528357217206,12.547779880113296,-1.847345410661319,-2.4202244530666803,29.021487256707303,3.6499938964843466,-2.0246557326778998,-11.053006744384788,-26.52512871101129,4.4191152222417145,-18.789067727698068,-3.316945761071537,21.99204609250006,33.6238454968081,-1.0918846329861225,7.736060983313253,12,11.240013122558594,11.240013122558594,-6.339988708496094,-9.659988403320312,-21.22999572753909,2,-0.02461134527810449,3.01095639122831,243.91000366210938,-1.255748334033763,245.05999755859372,1.7401613591171505,247.0500030517578,-0.02461134527810449
10785,2022-12-22,239.16000366210938,244.7100067138672,236.7400054931641,244.47999572753903,2369700.0,-0.03189762725947165,1.7577791916029246,-4.750013623978176,21.798126721516198,38.904177418341526,14.617601259823516,19.587502470701395,6.642205079627871,5.491881884614969,27.360923566790984,10.299987792968722,-3.0683767427114788,-17.76199722290039,-35.22164498264391,-0.3023494631568724,-26.491821102772178,-9.032173343028632,27.68067251740473,21.64579386699985,-5.3449373519915255,8.72982387987176,12,16.6700057983399,16.6700057983399,1.5400009155273438,-1.779998779296875,-12.430007934570341,3,-4.185384458810226e-05,2.175913759731051,247.0399932861328,3.01095639122831,243.91000366210938,-1.255748334033763,245.05999755859372,-4.185384458810226e-05
10786,2022-12-23,240.94000244140625,241.6499938964844,236.58999633789062,237.9199981689453,1049600.0,0.00744271095518001,1.2792847593812449,-0.5676708226851523,26.90560816143497,35.56454768506389,11.497665046471752,16.85966814410915,5.318361385795697,3.6955978350781606,25.52413568460048,5.059997558593778,-4.251909009562894,-14.831497955322277,-33.34206380374155,3.679067893096999,-24.086780879531887,-5.576215031112639,22.890606669472845,39.65365195498877,16.147284764728713,9.255282924209636,12,14.815002441406278,14.815002441406278,0.13999938964840908,-3.1800003051758097,-11.949996948242159,4,-0.0536648452044185,1.7577791916029246,239.16000366210938,2.175913759731051,247.0399932861328,3.01095639122831,243.91000366210938,-0.0536648452044185
10787,2022-12-27,241.02999877929688,242.19000244140625,239.33999633789062,241.3699951171875,926700.0,0.00037352177711746926,1.8787780706215995,-0.11258140956653985,30.55551599565149,33.37680920706559,8.64882883664012,16.239767813144226,5.823599818747823,3.594943408297212,24.55505894827735,2.850006103515625,-5.67475884869657,-13.876502227783192,-33.46890955242992,5.715905096863509,-23.672705890106556,-4.080298565459827,19.5317367988236,40.47403780618429,16.320938952784488,9.796203662323355,12,9.994995117187472,14.725006103515653,1.1100044250487997,-3.2699966430664347,-15.720001220703153,1,-0.06472225939726295,1.2792847593812449,240.94000244140625,1.7577791916029246,239.16000366210938,2.175913759731051,247.0399932861328,-0.06472225939726295
10788,2022-12-28,237.8500061035156,242.7400054931641,237.72000122070312,241.3500061035156,1045300.0,-0.013193348097276014,-1.6702081033699665,10.294228525267032,27.50048356551983,31.16370502229632,8.95304193735069,18.87451169251497,9.343002088930803,6.6944238789274095,24.06541271609315,5.020004272460966,-6.756345626751795,-16.09599533081058,-37.07810199386168,4.886111332240517,-26.587048662336116,-5.604941999285046,19.835120765777305,11.485958299138769,-13.170103411886021,10.491053331525547,12,9.294998168945341,17.904998779296932,7.417495727539091,0.45999908447268467,-14.380004882812472,2,-0.07168384534048478,1.8787780706215995,241.02999877929688,1.2792847593812449,240.94000244140625,1.7577791916029246,239.16000366210938,-0.07168384534048478
10789,2022-12-29,240.6199951171875,241.8300018310547,238.17999267578125,238.17999267578125,975200.0,0.011645948886233715,-1.9918077894789503,-0.6971435546875,30.345911852611493,30.4235650113869,3.5004723784207386,15.02231747825681,6.889066428956767,3.83669889710697,22.835696443077346,3.979995727539091,-8.823787591906523,-12.150005340576172,-33.361654439526546,9.061643758374203,-22.75582989005136,-1.5441807911009846,14.533716088337115,49.63046341935496,23.583282787715532,10.60582454947519,12,1.6350021362304688,15.135009765625028,6.4524993896484375,-1.0049972534179688,-13.849990844726591,3,-0.07592880635199917,-1.6702081033699665,237.8500061035156,1.8787780706215995,241.02999877929688,1.2792847593812449,240.94000244140625,-0.07592880635199917
10790,2022-12-30,238.8600006103516,240.1999969482422,236.0500030517578,239.6999969482422,1042600.0,-0.007314415021822063,3.5108719088451394,-0.34426044975859954,31.030159358965705,29.466496690754262,4.139030890219601,15.27434265989612,9.00856279525155,5.478831494757912,21.204556038165062,4.5699920654296875,-10.558912210025426,-12.455499267578091,-33.270123040923494,8.359124505767284,-22.862811154250807,-2.0481873809054036,14.066064811056947,42.00293771496891,12.439614530138993,10.407311886672693,12,2.9449996948241903,16.62500762939453,11.122501373291016,1.8100051879882812,-14.880004882812557,4,-0.05463452657796031,-1.9918077894789503,240.6199951171875,-1.6702081033699665,237.8500061035156,1.8787780706215995,241.02999877929688,-0.05463452657796031
10791,2023-01-03,237.66000366210938,241.50999450683597,235.2700042724609,240.7899932861328,1749800.0,-0.005023850561734489,1.7308538592783191,3.726194368755803,18.36441836914284,27.159600772177118,4.321425989840918,14.68823170406165,10.68274458129116,6.510159794869281,19.270804270330945,6.239990234375057,-12.186704299434098,-12.043496704101557,-31.76283791164127,7.675844503438185,-21.9031673078714,-2.183826100331686,12.903413027548055,31.994631848580678,10.050151550504289,9.85967060376987,1,3.7549972534179403,17.43500518798828,13.052494049072266,3.7399978637695312,-13.75,1,-0.04599010252524427,3.5108719088451394,238.8600006103516,-1.9918077894789503,240.6199951171875,-1.6702081033699665,237.8500061035156,-0.04599010252524427
10792,2023-01-04,238.77999877929688,241.3699951171875,236.9199981689453,240.1699981689453,1368100.0,0.0047125940416117285,1.3482875099142044,0.44409073403306243,21.577619922372705,26.283571918966388,2.4774634263206963,12.175466359753386,9.954629469552401,5.262062889938818,17.232550154098977,4.4499969482421875,-12.280055146724976,-9.64300079345702,-28.660358645241274,9.374357058327263,-19.151679719349147,-0.13432186756489273,9.33647192360911,46.98787059241679,24.928651228559545,9.508678925892136,1,2.6350021362304403,16.31501007080078,12.635002136230469,3.0900039672851562,-12.959991455078125,2,-0.041000055851334594,1.7308538592783191,237.66000366210938,3.5108719088451394,238.8600006103516,-1.9918077894789503,240.6199951171875,-0.041000055851334594
10793,2023-01-05,233.6300048828125,238.05999755859372,232.17999267578125,237.5,1575000.0,-0.02156794506580295,1.3567199960859297,2.7841703715900983,20.099446225348956,25.35303224139602,6.72287006784444,16.19467751469699,15.310307637298592,10.148122647900408,16.64114122652891,6.600006103515625,-12.66982943610634,-13.547994995117193,-33.033834914789566,5.937844924555151,-23.290914954953394,-3.805075035281021,12.431031191222274,15.026018977804412,-7.261129288353018,9.742919959836174,1,4.814994812011719,19.91999816894534,17.919994354248047,8.239997863769531,-6.270004272460909,3,-0.035611895519978454,1.3482875099142044,238.77999877929688,1.7308538592783191,237.66000366210938,3.5108719088451394,238.8600006103516,-0.035611895519978454
10794,2023-01-06,240.16000366210938,242.50999450683597,235.0500030517578,235.97999572753903,1771700.0,0.027950171822203496,-1.4701985918446323,-1.0801067722297648,39.067638664074444,27.27186690168027,-0.9897720217375365,8.604704937634466,9.038711111917905,3.342698214109305,15.748798926994867,8.879989624023466,-12.7611217111656,-6.064996337890619,-24.9253897965923,12.79539712081106,-15.495193067241445,3.365200391460206,3.402444600239761,77.25081870109744,50.31124754964533,9.430196729350836,1,-2.7000045776367188,13.389999389648466,12.767498016357422,1.7099990844726562,-15.57000732421875,4,-0.0694953455484123,1.3567199960859297,233.6300048828125,1.3482875099142044,238.77999877929688,1.7308538592783191,237.66000366210938,-0.0694953455484123
10795,2023-01-09,239.50999450683597,243.5200042724609,239.2700042724609,241.1199951171875,1963500.0,-0.0027065670609662806,-3.067022464937211,-0.38516687899948315,40.177150108855244,28.74648267361585,-0.3183763834549893,8.049723501706183,10.02936024850689,3.7054363357634372,14.603333890988852,4.25,-12.293568520820145,-5.688005828857399,-23.591313619781516,12.215301962066718,-14.639659724319444,3.2636480666046452,-7.330001831054716,64.6383980171672,33.913036688087345,8.951653895462059,1,-1.6599960327148722,14.040008544921875,13.422512054443331,2.3650131225585653,-11.65998840332037,0,-0.053191893977566074,-1.4701985918446323,240.16000366210938,1.3567199960859297,233.6300048828125,1.3482875099142044,238.77999877929688,-0.053191893977566074
10796,2023-01-10,240.77999877929688,241.00999450683597,237.4600067138672,239.00999450683597,969400.0,0.0053025105489894475,2.183851654179013,-1.0993811189142588,44.31757129625356,30.275599929238304,-1.8030768055848796,5.782996827331544,9.127257164020705,2.14225106108654,13.747750197467855,3.5499877929687784,-12.010357629533473,-3.597000885009777,-20.669599112103697,13.475597342084114,-12.133299998556708,4.9392982285371545,-8.37320587158203,75.83771877300104,40.06591452535171,8.536299113546946,1,-2.9300003051757812,12.770004272460966,15.395000457763672,3.319999694824247,-13.300003051757841,1,-0.06977325000801671,-3.067022464937211,239.50999450683597,-1.4701985918446323,240.16000366210938,1.3567199960859297,233.6300048828125,-0.06977325000801671
10797,2023-01-11,245.0500030517578,245.22000122070312,241.47999572753903,241.9600067138672,1364100.0,0.017734048899862742,1.1807658771820726,1.7457564289347602,51.397744854642845,32.93085118358531,-6.082517035383773,-0.014072623684000973,5.035092431969531,-2.4030725656747336,12.061947297838074,4.44000244140625,-10.404852776845047,1.6420028686523551,-12.604332604856154,15.888338342160864,-5.481164868101899,8.76517060540661,-12.420945916748053,98.69633391450871,57.14287112040848,7.123167736754261,1,-6.350006103515625,8.500000000000028,12.069999694824219,-0.20999908447265625,-16.350006103515625,2,-0.08626810498420356,2.183851654179013,240.77999877929688,-3.067022464937211,239.50999450683597,-1.4701985918446323,240.16000366210938,-0.08626810498420356
10798,2023-01-12,244.25999450683597,245.92999267578125,242.5800018310547,244.3600006103516,1170000.0,-0.0032238667010136,1.0679018159897884,-0.0323644731514128,46.38397397271045,34.712858085818525,-4.7915095809678405,-0.6714214936187943,6.027730939600559,-1.8778892040598691,9.353131411784984,3.3499908447265625,-9.341400728392784,1.7489952087402685,-9.44823020114464,12.946220618625176,-3.8496174962021996,7.347607913682737,-11.12729960839846,84.65073748546723,40.35536215370765,5.598612704942457,1,-5.205001831054716,9.290008544921875,12.860008239746065,0.5800094604491903,-19.580001831054716,3,-0.0754932760063628,1.1807658771820726,245.0500030517578,2.183851654179013,240.77999877929688,-3.067022464937211,239.50999450683597,-0.0754932760063628
10799,2023-01-13,245.3600006103516,246.6699981689453,242.67999267578125,243.8000030517578,1712800.0,0.004503423107564242,-1.099992772187377,-15.59902349710129,59.79153382695492,37.90856636003955,-5.753476815248746,-3.0891368771605983,5.084773111065346,-3.184085536031631,7.016274499493615,3.9900054931640625,-8.587648578554251,3.5850006103515852,-4.149520985172757,11.319522205875927,-0.28226018741057146,7.452261408113742,-11.459467845273451,85.77634338768657,37.02076333587354,3.8672607977621687,1,-5.93500518798831,8.19000244140625,11.76000213623044,-0.5199966430664347,-22.43000793457034,4,-0.07336159094890626,1.0679018159897884,244.25999450683597,1.1807658771820726,245.0500030517578,2.183851654179013,240.77999877929688,-0.07336159094890626
10800,2023-01-17,236.77999877929688,244.3500061035156,236.13999938964844,243.7899932861328,2972800.0,-0.034969032481705686,1.019676844798049,-4.493593254822095,44.5917777088324,40.82271739778283,2.7942988787117145,4.790588835409494,13.925235853849074,5.147480461030398,6.50642593357197,9.220001220703153,-7.521892603443291,-4.3945014953613395,-11.68813712720356,2.899134136480882,-8.04131931128245,-0.7476836794402288,-1.857908781909373,6.0778676528125155,-42.018512447107675,3.6468178159211035,1,2.6449966430664062,16.770004272460966,20.340003967285156,8.060005187988281,-14.0,1,-0.051482399291540526,-1.099992772187377,245.3600006103516,1.0679018159897884,244.25999450683597,1.1807658771820726,245.0500030517578,-0.051482399291540526
10801,2023-01-18,234.25,237.8999938964844,234.2100067138672,237.69000244140625,2095700.0,-0.010685018972633298,-1.096590170188064,0.4907282649154236,41.71149169794905,43.05981426173576,5.352603645141983,6.653609450055399,16.73486557400082,7.4059014065003055,6.574380954080236,3.689987182617216,-6.816323072333972,-6.2845001220703125,-13.653303363212189,1.0843031190715635,-9.968901742641265,-2.6000985014993603,12.419998168945312,0.32097362407510366,-46.726199676334225,3.684401620570939,1,5.174995422363281,19.30000305175784,22.87000274658203,10.590003967285156,-12.669998168945312,2,-0.027321211938033718,1.019676844798049,236.77999877929688,-1.099992772187377,245.3600006103516,1.0679018159897884,244.25999450683597,-0.027321211938033718
10802,2023-01-19,233.32000732421875,234.92999267578125,232.1999969482422,232.8000030517578,1646100.0,-0.003970086129268968,-2.1743832225898885,-0.1511639254094143,44.13971604830072,45.73095535317485,6.0643821264765165,7.018834519991799,17.914947335788895,8.023099647082887,6.849612930957168,2.7299957275390625,-6.055019092518819,-6.627493286132818,-14.340761437472679,1.0857748652070427,-10.484127361802763,-2.7708592104628735,13.100791015624992,7.740223092546077,-41.99565692023722,3.856634075669937,1,6.114990234375,20.22999572753909,23.79999542236328,11.519996643066406,-11.720001220703153,3,-0.025030050631553835,-1.096590170188064,234.25,1.019676844798049,236.77999877929688,-1.099992772187377,245.3600006103516,-0.025030050631553835
10803,2023-01-20,237.1699981689453,237.7100067138672,232.25999450683597,232.5,1715600.0,0.016500903153910285,-1.1165058324025119,8.980691921711317,45.65819617512467,46.46323952106931,3.0947979558247596,2.780570599406559,14.250494383964252,4.002952316621304,7.245608049603878,5.450012207031222,-4.546996390124974,-2.440502166748047,-10.01248108007232,5.131476746576226,-6.2264916234101975,1.3454872899141037,8.681968115234355,34.34693021029077,-14.766031816251612,3.7859894566621413,1,2.2649993896484375,16.38000488281253,19.95000457763672,7.670005798339844,-17.349990844726562,4,-0.03571278528521815,-2.1743832225898885,233.32000732421875,-1.096590170188064,234.25,1.019676844798049,236.77999877929688,-0.03571278528521815
10804,2023-01-23,240.9600067138672,241.8600006103516,235.44000244140625,236.47999572753903,1654700.0,0.015980134815458902,1.0445858015482234,0.9593175038310419,52.51437453595165,47.834042235191134,-0.6367580924127481,-1.5687191038997526,10.544628111603913,0.08864583028278616,7.1330108082649915,6.419998168945341,-3.174660337665614,1.653505706787115,-5.107311703794835,8.414323117369065,-1.7269029985038458,5.033914412078076,4.3458807968749795,72.09879147969971,21.174090348790614,3.3804087052909697,1,-1.5250091552734375,7.859985351562472,19.797500610351562,5.900001525878935,-21.400009155273466,0,-0.06756313738577358,-1.1165058324025119,237.1699981689453,-2.1743832225898885,233.32000732421875,-1.096590170188064,234.25,-0.06756313738577358
10805,2023-01-24,239.1499938964844,241.0200042724609,238.13999938964844,241.0200042724609,1425400.0,-0.007511673169614874,2.0802020350379653,-0.417412006730184,51.75830697769564,48.66079064424025,1.2480658123427588,0.2535025652379943,12.569713864324996,1.8151057284996455,7.128813807224599,2.8800048828124716,-1.1809283007370937,-0.15600662231443607,-6.916871177355432,6.60485793272656,-3.536438899834934,3.224425655206062,5.631657991757777,71.94611090576525,17.85742598688904,3.3804322775204945,1,0.2850036621093466,5.790008544921847,22.530010223388643,7.710014343261719,-16.59999084472659,1,-0.0678235485455373,1.0445858015482234,240.9600067138672,-1.1165058324025119,237.1699981689453,-2.1743832225898885,233.32000732421875,-0.0678235485455373
10806,2023-01-25,228.00999450683597,234.25,223.66000366210938,234.25,3694900.0,-0.0465816419567644,2.3942266074900047,3.3368828180461563,39.7213226528667,47.363410399598465,11.606714648027463,10.935836791245492,23.332322905196293,12.824766518794519,7.752843726600418,15.489990234375028,-0.9979417113031559,-10.649505615234347,-19.03106004404691,-2.267951186421783,-14.840282829640614,-6.458728400828079,16.268391183806216,23.90105260510343,-29.80171368593318,4.19077721440628,1,7.155006408691378,7.780006408691378,31.472511291503878,18.850013732910156,-3.259994506835966,2,-0.022937572271123807,2.0802020350379653,239.1499938964844,1.0445858015482234,240.9600067138672,-1.1165058324025119,237.1699981689453,-0.022937572271123807
10807,2023-01-26,225.42999267578125,228.8500061035156,225.1199951171875,226.80999755859372,3021300.0,-0.011315301492090368,-2.7300109863280966,0.22115443397033477,41.77036734388848,46.85078744084046,12.416685214004161,12.951217362627006,25.67931811867868,15.233354813260263,8.4880118800356,3.7300109863280966,-0.9225721229488784,-12.449507141113287,-22.615728334446658,-2.283285947779916,-17.532617737779958,-7.366396544446616,17.611290093148966,9.725215991548962,-46.851133612320105,5.0831105966666845,1,9.735008239746094,10.180007934570312,34.25001525878906,21.430015563964872,0.09001159667965908,3,-0.017078432195416493,2.3942266074900047,228.00999450683597,2.0802020350379653,239.1499938964844,1.0445858015482234,240.9600067138672,-0.017078432195416493
10808,2023-01-27,220.8000030517578,225.8800048828125,220.2100067138672,224.5,4945200.0,-0.020538481011630028,-1.3237746822381689,2.6811477222468487,29.79967756593163,43.51835896739343,14.940014708031015,17.115911837881043,29.990293719782528,19.78270196068621,9.220706263560547,5.6699981689453125,-1.3078053245618548,-16.226996612548817,-28.94329749050513,-3.5106957345925025,-22.585147051526974,-9.86884617357066,21.078402970763165,2.725157063376496,-49.1195044703313,6.3581504389781545,1,11.480003356933594,13.084999084472656,38.49000549316406,26.06000518798831,0.4799957275390625,4,0.0036232021770863376,-2.7300109863280966,225.42999267578125,2.3942266074900047,228.00999450683597,2.0802020350379653,239.1499938964844,0.0036232021770863376
10809,2023-01-30,222.3500061035156,223.3000030517578,218.4900054931641,220.0500030517578,3594000.0,0.00701994126057337,1.2904766921827577,-0.6216229591352719,32.425255565845376,42.16652317372821,10.93245910028358,14.890427325473837,28.0282593964578,18.165679698203718,10.050217598316246,4.809997558593722,-2.415203074039539,-13.763494110107445,-27.934705563873877,0.4077173436589874,-20.84909983699066,-6.677888383224229,17.794927974313083,17.132715576968973,-31.726560850097943,7.085605726883218,1,7.824996948242244,10.67499542236331,35.93000030517581,24.510002136230526,-0.3800048828124716,0,-0.011378451584656113,-1.3237746822381689,220.8000030517578,-2.7300109863280966,225.42999267578125,2.3942266074900047,228.00999450683597,-0.011378451584656113
10810,2023-01-31,225.80999755859372,226.52999877929688,222.9900054931641,223.72999572753903,2788700.0,0.015561013537671364,1.0113573803464815,0.9043474222632183,35.326408199600806,41.45706945168952,6.428784220572197,10.964805270890622,24.178275897768145,14.600945899992581,10.429869013109373,4.179992675781278,-3.2647103313044568,-9.651002502441429,-24.47640130151791,5.174396296635052,-17.06370190197967,-2.2383031029031883,12.169443660768508,46.446666350388504,0.9586732375114977,7.41269939953824,1,4.365005493164119,6.770004272460966,32.470008850097685,21.0500106811524,-6.8300018310546875,1,-0.02767813678567632,1.2904766921827577,222.3500061035156,-1.3237746822381689,220.8000030517578,-2.7300109863280966,225.42999267578125,-0.02767813678567632
10811,2023-02-01,226.72999572753903,228.1000061035156,221.50999450683597,225.7100067138672,1981800.0,0.004074213626022338,2.5053162132329296,0.49037890180829796,30.78052253824778,39.972714617239184,4.838739557097455,9.680286724216472,22.873191751885656,13.576978975220442,10.95614863416531,6.590011596679631,-4.871254354643071,-8.184503936767612,-23.467350885187102,7.0983430116518775,-15.825927410977357,-0.5430804625578673,9.300501919203384,79.53658058805237,39.094542813127745,7.641423474209746,2,3.445007324218807,5.850006103515653,29.10001373291024,20.130012512207088,-13.169998168945312,2,-0.018435993271945894,1.0113573803464815,225.80999755859372,1.2904766921827577,222.3500061035156,-1.3237746822381689,220.8000030517578,-0.018435993271945894
10812,2023-02-02,228.9900054931641,229.1499938964844,224.57000732421875,226.8600006103516,2953500.0,0.009967846373273526,2.7387924913740718,2.0882625736768676,34.459609712949714,38.72842723255308,2.123204188032787,7.008561987771742,20.166790669054905,11.187404308228935,11.447029005785858,4.579986572265653,-5.248975293364879,-5.4349945068359204,-20.82330894468231,9.95331993101047,-13.12915172575913,2.2591627120872886,5.286442938220489,98.49916906785302,61.01995026409,7.694157218923196,2,1.18499755859375,3.5899963378905966,26.764999389648438,17.87000274658203,-15.440002441406278,3,-0.018516115950268697,2.5053162132329296,226.72999572753903,1.0113573803464815,225.80999755859372,1.2904766921827577,222.3500061035156,-0.018516115950268697
10813,2023-02-03,225.30999755859372,227.8699951171875,220.80999755859372,226.3300018310547,2328900.0,-0.016070605032062146,2.4439089383208734,-0.4788741475156303,30.613033795660897,36.29494492807633,4.407439835240211,10.575508398823388,23.297505184466644,14.720721505859359,11.441780955463056,8.18000793457037,-5.4121634046513805,-8.699002075195352,-24.61847824389403,7.220474093503327,-16.658740159544692,-0.7392639908460126,7.387806578968821,63.97748109468279,31.26054056323936,7.9597380843493335,2,4.445007324218778,7.270004272460966,28.080001831054716,21.5500106811524,-11.720001220703097,4,0.0009320789851439137,2.7387924913740718,228.9900054931641,2.5053162132329296,226.72999572753903,1.0113573803464815,225.80999755859372,0.0009320789851439137
10814,2023-02-06,223.47000122070312,226.02999877929688,222.8000030517578,223.6300048828125,1375800.0,-0.00816650995441115,-3.3066609700520835,0.1568656783400857,35.20124839082045,34.45527175175687,3.917544868324228,11.70093405786264,24.414622386817143,16.543786326930558,12.206905374681925,3.2299957275390625,-5.734276441988413,-9.704498291015625,-26.011416454642273,6.602419872611023,-17.857957372828963,-1.5510392092022869,7.8070230524195665,31.894542327606835,-4.0188920172692875,8.153459081813326,2,2.9000015258789062,9.110000610351562,27.980003356933594,26.700004577636747,-10.220001220703125,0,-0.009799984022210495,2.4439089383208734,225.30999755859372,2.7387924913740718,228.9900054931641,2.5053162132329296,226.72999572753903,-0.009799984022210495
10815,2023-02-07,226.7700042724609,227.57000732421875,221.8800048828125,223.0500030517578,1995700.0,0.014767096405475133,1.1390957172194625,-23.249475491130855,41.82335501833621,34.688830903475704,-1.4787427922489655,7.797317902734761,20.3955176618405,13.255130198504418,13.077837640464104,5.69000244140625,-6.3996025474268095,-5.767495727539085,-22.027635558977664,10.492644103899494,-13.897565643258389,2.3625741881802185,3.228318122665911,71.4629416177246,29.764768413072375,8.13006991571929,2,-2.950004577636662,5.809997558593778,22.234996795654325,24.400001525878963,-10.970001220703097,1,-0.02116683406677833,-3.3066609700520835,223.47000122070312,2.4439089383208734,225.30999755859372,2.7387924913740718,228.9900054931641,-0.02116683406677833
10816,2023-02-08,223.97999572753903,226.9600067138672,222.9900054931641,224.8500061035156,1643600.0,-0.012303252160147826,-1.7859747185146835,-0.2338736802382357,40.18906785189362,34.513130959920716,0.7593466640146289,9.764827045476721,22.375011293440338,16.100573074647258,13.725753642732233,3.9700012207030966,-7.881797416271979,-7.71750411987307,-23.92044594486734,8.4854377051212,-15.81897503237019,0.38396679262405087,4.867494977391516,38.0095870611264,-7.654226059166852,8.101470912497128,2,-0.1599960327147869,8.600006103515653,24.665008544921903,27.190010070800838,-10.759994506835909,2,-0.022323422159906903,1.1390957172194625,226.7700042724609,-3.3066609700520835,223.47000122070312,2.4439089383208734,225.30999755859372,-0.022323422159906903
10817,2023-02-09,223.91000366210938,228.33999633789062,223.7899932861328,225.94000244140625,2699100.0,-0.0003124924848860733,-3.008778769627877,2.3333041022852834,34.869936475137976,35.07649306094365,0.6605140894963313,8.611368629535207,21.79814201290219,16.179371622321355,14.953553420239501,4.5500030517578125,-9.348928626660609,-6.730496215820324,-21.996926979730603,8.535934548089955,-14.363711597775449,0.9027191661348013,-5.419998168945284,41.168746428470335,-5.681755517076105,7.6332153819551385,2,-0.09000396728512783,8.669998168945312,24.345001220703125,27.260002136230497,-8.040008544921875,3,-0.04622395576007532,-1.7859747185146835,223.97999572753903,1.1390957172194625,226.7700042724609,-3.3066609700520835,223.47000122070312,-0.04622395576007532
10818,2023-02-10,225.82000732421875,226.7400054931641,223.02999877929688,223.02999877929688,2278200.0,0.008530229247781351,-1.6594948754689942,-1.374389272238007,31.95041368618935,35.02373285209298,-0.5168709694223423,5.5327201516199125,19.291076340196014,14.256158727141468,16.172933836566393,3.710006713867216,-9.261934494401885,-3.898493194580084,-17.87440045203624,10.077414062876073,-10.886446823308148,3.0894604341479805,-7.133002014160127,60.99083054218376,16.618014973290514,6.9879536287280715,2,-0.8400115966796875,6.7599945068359375,22.43499755859375,25.349998474121122,-7.720001220703153,4,-0.05433532846735056,-3.008778769627877,223.91000366210938,-1.7859747185146835,223.97999572753903,1.1390957172194625,226.7700042724609,-0.05433532846735056
10819,2023-02-13,227.3600006103516,227.83999633789062,225.7100067138672,226.66000366210938,1720600.0,0.006819560872309394,1.5662704869058452,0.25089419511502503,35.85313918381772,35.08225851700597,-1.4208811898631666,2.7142294018474615,16.93136074241599,12.746585601934015,17.259137084770465,2.1299896240234375,-9.107408800586683,-1.4584999084472372,-13.357234198781697,10.440234381887223,-7.407867053614467,4.490867236719993,-8.479935479736326,84.82976743307191,42.12947440887747,5.949367145167226,2,-2.3800048828125284,5.220001220703097,18.637500762939425,23.81000518798828,-14.100006103515625,0,-0.0605647617676599,-1.6594948754689942,225.82000732421875,-3.008778769627877,223.91000366210938,-1.7859747185146835,223.97999572753903,-0.0605647617676599
10820,2023-02-14,224.58999633789062,227.3600006103516,223.1199951171875,226.8300018310547,1581400.0,-0.012183340363409734,1.569697922494644,-3.200021798364993,44.86486808480217,36.64718579995645,1.2939380508678369,4.768655840699182,18.70972771256308,15.581028853139458,18.025666515281497,4.240005493164091,-7.940697678333635,-3.619004058837902,-15.039847462221218,7.801839344545414,-9.329425760529574,2.09141764285377,-5.520732583129842,29.906422107313308,-14.545114990270587,5.710421701691661,2,0.3899993896484375,7.9900054931640625,20.91500473022461,28.910011291503935,-10.970001220703125,1,-0.05049199217595535,1.5662704869058452,227.3600006103516,-1.6594948754689942,225.82000732421875,-3.008778769627877,223.91000366210938,-0.05049199217595535
10821,2023-02-15,227.8500061035156,227.8999938964844,223.6100006103516,224.3600006103516,1732400.0,0.014515382780987185,1.3899810007947835,-1.5580343458150576,53.56093679414647,38.76955547564498,-2.000907365704336,1.0588799090304803,14.412653474056441,12.404270655084616,18.522387215164844,4.2899932861328125,-6.874619727018484,-0.038994598388711665,-11.100131960807857,11.022142764030434,-5.56956327959827,5.491574082820847,-8.595327697092216,90.7723077276745,40.19611698282195,5.530568681209571,2,-3.275009155273409,4.729995727539091,17.849994659423857,25.650001525878963,-13.720001220703097,2,-0.05288568237423397,1.569697922494644,224.58999633789062,1.5662704869058452,227.3600006103516,-1.6594948754689942,225.82000732421875,-0.05288568237423397
10822,2023-02-16,227.47999572753903,228.82000732421875,225.0200042724609,226.0,1992900.0,-0.0016239208517223602,-1.209312331720193,0.4240668762378606,61.238199095152666,42.172351620032956,-2.0870979700368935,1.0213009284428551,13.89754807764183,12.859259989941933,18.699839833141922,3.800003051757841,-6.1601838182157,-0.11700439453127842,-10.878757080770157,10.6447482917076,-5.497880737650718,5.263871948588161,-8.043610962486298,76.85648326279289,19.391883125918035,5.380876343119445,2,-2.129989624023409,5.100006103515653,18.22000503540042,26.020011901855526,-13.119995117187443,3,-0.06268680664086002,1.3899810007947835,227.8500061035156,1.569697922494644,224.58999633789062,1.5662704869058452,227.3600006103516,-0.06268680664086002
10823,2023-02-17,228.6999969482422,228.94000244140625,226.08999633789062,226.66000366210938,1659500.0,0.005363114311661921,1.2619057710822217,1.3783778210798983,60.80296764714282,45.01698709295766,-3.1018504526037702,-0.9125751647989091,11.977273164724181,11.75838081303479,19.37888715075967,2.850006103515625,-5.242365793474818,1.5264968872070312,-8.272644198010994,11.325637972425056,-3.3730736554019813,6.426067429816044,-8.888267280822816,95.87619946515652,31.93389009998775,4.899570542609016,2,-3.2899932861328125,3.8800048828125,17.425003051757812,24.800010681152372,-14.550003051757784,4,-0.05609970267712017,-1.209312331720193,227.47999572753903,1.3899810007947835,227.8500061035156,1.569697922494644,224.58999633789062,-0.05609970267712017
10824,2023-02-21,224.67999267578125,228.33999633789062,223.66000366210938,226.69000244140625,1896900.0,-0.017577631508979508,-1.311114460100972,-0.9853021474572341,48.113517077082555,45.71589398837393,1.238033505109854,1.9238736289669873,15.213608573284574,15.891626910991732,20.922639020315547,5.0399932861328125,-4.763130845549398,-1.679506683349615,-9.06381307312327,5.7047997064240406,-5.371659878236443,2.0126465115372127,-4.320566641922653,26.804048031041894,-37.72577914295076,3.692153194886823,2,1.2850112915039062,7.9000091552734375,21.62250518798828,28.82001495361331,-4.779998779296847,1,-0.029286036971528318,1.2619057710822217,228.6999969482422,-1.209312331720193,227.47999572753903,1.3899810007947835,227.8500061035156,-0.029286036971528318
10825,2023-02-22,222.92999267578125,226.47999572753903,221.9900054931641,225.8000030517578,1690700.0,-0.007788855514719972,1.122928969002624,1.4278589214138224,43.82716447195898,46.12012694615897,2.666450565705418,2.525911478046453,16.116689960522876,17.676704442033667,22.63996472559371,4.489990234374943,-3.7391727364113763,-2.6185066223144418,-7.067474632203414,1.8304613875745304,-4.842990627258928,-0.3940226173699557,-2.0557320574697826,13.52500137219351,-47.07803056909622,2.2244840049444865,2,2.5350112915039062,8.490013122558594,23.557506561279297,30.57001495361331,-3.439987182617159,2,-0.043376837961004555,-1.311114460100972,224.67999267578125,1.2619057710822217,228.6999969482422,-1.209312331720193,227.47999572753903,-0.043376837961004555
10826,2023-02-23,222.77999877929688,224.0399932861328,220.3600006103516,223.91000366210938,1435700.0,-0.000672829594098312,4.295013941642658,0.39372850086926936,39.16986309681254,46.59789657078948,2.9372022326057845,2.386346709462316,15.492437962996576,17.928321752298643,22.68184251486361,3.6799926757812216,-2.960067509570706,-2.5070007324218864,-6.96159614487911,1.947594680035337,-4.734298438650512,-0.2797030261932605,6.160003662109375,28.2051008449239,-26.464018441080352,2.227297706228618,2,1.8700027465820312,7.395004272460966,23.707500457763672,30.720008850097685,-0.149993896484375,3,-0.04111681350345986,1.122928969002624,222.92999267578125,-1.311114460100972,224.67999267578125,1.2619057710822217,228.6999969482422,-0.04111681350345986
10827,2023-02-24,221.5800018310547,222.02999877929688,219.69000244140625,219.69000244140625,1812800.0,-0.005386466266350087,-1.4761874005958195,-1.6725586042994491,42.87897440498633,47.81218109510025,4.215204606348749,3.4605472669414894,15.65520213483876,19.248904604600824,22.760938372586427,3.089996337890625,-2.8041705800570185,-3.51449813842774,-8.265930269469521,1.2369339926140412,-5.890214203948631,-1.1387820729068494,7.188400573730462,20.43242583403716,-31.693604840269572,2.3757160655208933,2,2.7350006103515625,8.595001220703153,24.90749740600586,31.920005798339872,-4.770004272460966,4,-0.03362215401515567,4.295013941642658,222.77999877929688,1.122928969002624,222.92999267578125,-1.311114460100972,224.67999267578125,-0.03362215401515567
10828,2023-02-27,221.6000061035156,224.2400054931641,221.1699981689453,223.0,1254200.0,9.028013492007325e-05,-1.7168089013719599,-0.740737750579284,46.16332960577636,48.95775780865121,3.9489119138394244,3.6928864390912963,14.648701978852642,19.254065889707505,22.14488623984901,3.0700073242187784,-2.319690031199144,-3.5344940185547102,-8.14508350054416,1.07609546343474,-5.839788759549435,-1.2291992775599851,6.8052603027344105,22.080982772550062,-31.257349444579315,2.305294740994722,2,2.7149963378906534,8.574996948242244,24.892494201660185,31.900001525878963,-7.560012817382784,0,-0.03267150403318131,-1.4761874005958195,221.5800018310547,4.295013941642658,222.77999877929688,1.122928969002624,222.92999267578125,-0.03267150403318131
10829,2023-02-28,219.82000732421875,222.2700042724609,219.3999938964844,220.91000366210938,2052400.0,-0.008032485244902743,-1.974068276331006,0.7785722070844528,34.792143433818694,47.838566180764154,5.081231154608986,5.558618973961359,15.46952694433159,20.979358744264516,21.431468477004458,2.8700103759765057,-1.6078511863064762,-5.18799285888673,-10.238134599100533,-0.137851118672927,-7.713063728993632,-2.6629219887798286,8.236648523437509,5.9323915128392235,-43.24971564292513,2.5250708701068962,2,4.3499908447265625,10.354995727539091,26.67249298095703,33.68000030517581,-6.6500091552734375,1,-0.02579389154223566,-1.7168089013719599,221.6000061035156,-1.4761874005958195,221.5800018310547,4.295013941642658,222.77999877929688,-0.02579389154223566
10830,2023-03-01,219.55999755859372,220.8800048828125,217.82000732421875,220.1499938964844,1387800.0,-0.0011828303018911468,1.9853368068477857,0.541282862502502,39.12403234078726,46.23446568594646,5.087730181501314,5.614231130472007,15.11153138650107,21.143794957606303,21.341414456194784,3.05999755859375,-0.9117162336781632,-5.1355026245117585,-10.721727842587825,0.45072259356430777,-7.928615233549806,-2.342390015473711,7.977258571992223,27.102659355755115,-22.522237395088474,2.7931126090380363,3,3.8200073242187784,9.860008239746122,24.567497253417997,33.99000549316412,-3.4499969482421307,2,0.0015485349866610765,-1.974068276331006,219.82000732421875,-1.7168089013719599,221.6000061035156,-1.4761874005958195,221.5800018310547,0.0015485349866610765
10831,2023-03-02,222.5500030517578,223.25,219.3500061035156,219.82000732421875,2053100.0,0.013618170552065934,-1.1253383336728622,-4.627140123105125,47.07401354773519,44.66066729178897,1.4157367378068386,2.4190401024767993,11.581616431831918,18.141055763816325,21.299849912988865,3.8999938964844034,-0.46433595521659754,-1.9364974975586051,-7.514998555811218,3.6420035606940075,-4.725748026684926,0.8527530315677154,4.209873174318744,73.67596692502005,22.032085108566932,2.7892505291263103,3,0.8300018310546875,3.4850006103515625,19.637496948242188,31.00000000000003,-8.330001831054688,3,-0.013749708005540096,1.9853368068477857,219.55999755859372,-1.974068276331006,219.82000732421875,-1.7168089013719599,221.6000061035156,-0.013749708005540096
10832,2023-03-03,224.75,225.1300048828125,222.75,223.1199951171875,2013000.0,0.00988540515872538,-1.0084470770023177,0.5970723200661774,47.726294109712704,43.20770356540784,-1.354695271698347,-0.12110339262571301,8.920296055403867,16.06505352862564,21.275377690838297,2.5800018310546875,-0.2735526058030189,0.4754997253417912,-4.689309225576153,5.640308676259735,-2.106904750117195,3.0579042008007775,1.2946867139279448,94.80157305434719,42.508377009037716,2.5824044754589783,3,-1.6699981689453125,-1.2649993896484375,10.727500915527344,24.540008544921903,-9.539993286132812,4,-0.009432681277808719,-1.1253383336728622,222.5500030517578,1.9853368068477857,219.55999755859372,-1.974068276331006,219.82000732421875,-0.009432681277808719
10833,2023-03-06,225.5200042724609,226.42999267578125,224.41000366210938,224.7700042724609,2480600.0,0.003426047930860543,-1.7482820901410683,0.4601213210514491,45.95783593746845,42.96818343878405,-2.931497013455811,-0.9218305304170826,7.725477794438859,15.399711784872267,20.711352459733277,2.019989013671875,-0.685693782502085,1.2350036621093352,-3.939514165721306,6.409521489939976,-1.3522552518059854,3.822262576024656,-7.699996948242159,89.43101101611978,39.54933403766517,2.587258913915327,3,-3.370002746582003,-2.0350036621093466,9.867496490478544,23.770004272460994,-9.910003662109318,0,-0.038621880759385885,-1.0084470770023177,224.75,-1.1253383336728622,222.5500030517578,1.9853368068477857,219.55999755859372,-0.038621880759385885
10834,2023-03-07,221.27999877929688,225.5800018310547,220.44000244140625,224.3999938964844,1923300.0,-0.018801017261606212,-1.141671858906705,-4.159993489583371,43.169641170321285,42.895125294157644,0.8666362789777509,3.3156902830492925,11.3817369621014,19.75942740698048,20.36418844350022,5.1399993896484375,-1.4873852749829553,-2.8955017089843693,-8.232764392576257,2.4417609746075186,-5.5641330507803275,-0.22687036718841114,-3.2877917480468852,40.18579955481832,-11.717709295414181,2.668631341795945,3,0.845001220703125,2.2050018310546875,11.802505493164062,26.285011291503935,-4.029998779296875,1,-0.03271875240918265,-1.7482820901410683,225.5200042724609,-1.0084470770023177,224.75,-1.1253383336728622,222.5500030517578,-0.03271875240918265
10835,2023-03-08,221.97000122070312,222.66000366210938,220.2400054931641,221.83999633789062,1294000.0,0.0031182323084448793,2.205274858528661,-0.04166829688172426,36.42660294523757,42.59031861064931,0.02921022299463516,2.369111185980671,10.358004982928662,19.228851845640463,20.301614428549005,2.419998168945284,-2.415459970892755,-1.965499114990223,-7.24287978901512,3.311881559034674,-4.604189452002657,0.6731912220222114,-3.809038476562506,37.00565093514165,-9.568902517233788,2.6386903370124446,3,0.154998779296875,1.5149993896484375,9.630001068115234,24.73500823974615,-6.2700042724609375,2,-0.039645010602167075,-1.141671858906705,221.27999877929688,-1.7482820901410683,225.5200042724609,-1.0084470770023177,224.75,-0.039645010602167075
10836,2023-03-09,218.97999572753903,222.3800048828125,218.80999755859372,221.7400054931641,1772600.0,-0.013470313451010685,-1.3032259969876017,-21.230046948357245,32.495902504751086,41.436643955067616,2.7083064013006037,5.233655174574636,12.91527257293771,22.270066332065767,20.32076754214363,3.5700073242187784,-2.7096076373760525,-4.705504608154314,-10.428884052977253,1.017874836668625,-7.567194330565798,-1.8438148857428303,-0.6536523847655928,2.230948528587211,-38.8395882533602,2.8616897224114752,3,3.145004272460966,4.505004882812528,12.397506713867216,27.72501373291024,-0.8199920654296591,3,-0.013106197703823042,2.205274858528661,221.97000122070312,-1.141671858906705,221.27999877929688,-1.7482820901410683,225.5200042724609,-0.013106197703823042
10837,2023-03-10,213.55999755859372,218.94000244140625,213.3300018310547,217.9499969482422,1652700.0,-0.02475111094480531,-1.3134066805306923,1.5905738611233742,23.419969386011033,38.90960393064925,7.678506163167157,10.370184605414352,17.8277285734882,27.773985120616686,20.90269170786164,5.649993896484347,-2.8731932540587763,-9.608002471923868,-16.90205724937374,-2.3139476944739954,-13.25502986064879,-5.960975083198946,12.869995117187528,1.755693803645821,-31.04461602559413,3.6470273887249323,3,6.319999694824247,7.68000030517581,17.81750488281253,33.145011901855554,3.7600097656250284,4,0.0030904835627201255,-1.3032259969876017,218.97999572753903,2.205274858528661,221.97000122070312,-1.141671858906705,221.27999877929688,0.0030904835627201255
10838,2023-03-13,213.5500030517578,217.50999450683597,212.2700042724609,212.82000732421875,2236200.0,-4.679952683162014e-05,-4.726759553409762,-0.16628606583872846,27.25790329289056,38.072466137212785,7.181761414629818,9.922542904498414,17.422116707825182,27.754209681090742,21.45956381887657,5.239990234375057,-2.9089218094929947,-9.004496765136707,-17.34792077088241,-0.6610727593910042,-13.176208768009559,-4.832784762263856,12.617989807128907,9.616822044196807,-22.952956302211703,4.171712002872849,3,5.799995422363281,7.055000305175781,17.827499389648438,33.15500640869146,3.489990234375,0,0.007773372223773833,-1.3134066805306923,213.55999755859372,-1.3032259969876017,218.97999572753903,2.205274858528661,221.97000122070312,0.007773372223773833
10839,2023-03-14,213.58999633789062,216.55999755859372,210.7100067138672,215.05999755859372,2478600.0,0.0001872783215233209,1.6174448533176968,-2.013712087957989,29.481563421828852,37.00108070177296,6.889622837383911,9.273498445682208,16.869114184319187,27.653400469724943,22.347375936916773,5.849990844726534,-3.0364034856933415,-8.276003265380865,-17.202006361354506,0.6499998305927761,-12.739004813367671,-3.8130017173940587,12.022076977539058,24.100337736463405,-10.429098157658313,4.463001547986818,3,4.980003356933594,6.235008239746094,17.57750701904297,33.11501312255865,2.029998779296875,1,0.009457391765040457,-4.726759553409762,213.5500030517578,-1.3134066805306923,213.55999755859372,-1.3032259969876017,218.97999572753903,0.009457391765040457
10840,2023-03-15,213.25,213.30999755859372,210.0399932861328,212.07000732421875,2538000.0,-0.0015918177055107563,4.030823043335544,-0.8027154393904948,29.237486469882626,35.01924435978935,6.973785163473792,9.191630578925327,16.738311922573274,27.95840791021439,22.936641096495496,3.5500030517578125,-3.321388206312804,-8.048999786376953,-17.660777524739643,1.562777951985737,-12.854888655558312,-3.243110917195594,11.46794931933593,26.012995925635114,-8.931573878056437,4.8058888691813495,3,4.984992980957031,6.239997863769531,16.22500228881836,33.455009460449276,1.9600067138671875,2,0.01875732708089095,1.6174448533176968,213.58999633789062,-4.726759553409762,213.5500030517578,-1.3134066805306923,213.55999755859372,0.01875732708089095
10841,2023-03-16,215.8000030517578,216.50999450683597,211.80999755859372,213.0399932861328,2193600.0,0.011957810324772833,1.2488063079506428,2.339005844928361,38.1070073581216,33.95043472072367,3.7611244587726276,6.000218740081522,13.776120089120838,25.447925525330106,23.36171918437718,4.699996948242244,-3.1166393736500027,-4.896496582031261,-14.287398576467837,4.494405412405314,-9.591947579249535,-0.20104558481298795,7.743709784921862,64.71914427427387,26.78475930314349,4.695450997218284,3,2.4349899291992188,3.6899948120117188,12.39999771118164,30.905006408691463,-0.3300018310546875,3,-0.00046342030630852626,4.030823043335544,213.25,1.6174448533176968,213.58999633789062,-4.726759553409762,213.5500030517578,-0.00046342030630852626
10842,2023-03-17,213.22000122070312,217.02999877929688,212.5800018310547,216.3000030517578,8927500.0,-0.011955522681044162,-1.041282718023917,-1.1159387439186201,34.400595808209786,32.66629692858382,5.06638238625348,7.860113395917807,15.86934853780599,28.00079359932539,23.965644182410145,4.4499969482421875,-3.1190212475180488,-6.763498687744146,-16.151203730746772,2.6242063552584796,-11.457351209245473,-2.069646166242819,9.243414051932803,42.57038038704601,2.521977358382223,4.693852521501314,3,4.589996337890625,6.269996643066406,14.979999542236328,33.48500823974615,-1.529998779296875,4,0.02316856961412772,1.2488063079506428,215.8000030517578,4.030823043335544,213.25,1.6174448533176968,213.58999633789062,0.02316856961412772
10843,2023-03-20,215.8699951171875,216.33999633789062,212.5800018310547,213.91000366210938,2400300.0,0.01242844893214956,1.5931051174929232,-0.6363604837231424,42.87773054078712,32.633862414191135,1.009769525283076,4.426598667744713,12.919363303790533,25.272217082815615,24.62965264582422,3.7599945068359375,-3.501645825251387,-3.4720046997070426,-12.072199704254928,5.128190304840842,-7.772102201980999,0.8280928025669141,5.599546396528183,83.40482474235806,37.42823326617136,4.300097502273947,3,0.48000335693359375,3.6200027465820312,12.330005645751953,30.835014343261776,-5.0399932861328125,0,0.006717062305227284,-1.041282718023917,213.22000122070312,1.2488063079506428,215.8000030517578,4.030823043335544,213.25,0.006717062305227284
10844,2023-03-21,218.1000061035156,218.55999755859372,215.17999267578125,216.5200042724609,2230500.0,0.010330342505995294,1.7040204102808016,0.8061268976255352,47.54210293770101,33.868917968909294,-1.920747858697922,1.7690566487821968,10.198575145485137,22.96222116504893,24.720876285153697,3.3800048828124716,-4.070534041336998,-0.9129943847656534,-9.149108715279738,7.323119945748431,-5.031051550022681,3.2050627804913745,2.455171551993459,94.60104196702167,44.32702120356582,4.118057165257042,3,-1.8900070190429403,1.3899917602539347,10.679992675781278,28.60500335693368,-1.9400024414062216,1,-0.004860214524155859,1.5931051174929232,215.8699951171875,-1.041282718023917,213.22000122070312,1.2488063079506428,215.8000030517578,-0.004860214524155859
10845,2023-03-22,213.25999450683597,219.16000366210938,213.13999938964844,218.5399932861328,1723100.0,-0.022191707754388834,-1.1811653094057353,-3.3417675065429044,35.27733256209186,34.17796575305827,1.736421776160313,6.163475938335324,14.502404394297514,27.735125227837614,24.686671205572107,6.0200042724609375,-4.848813611107374,-5.269506072998013,-13.67111379265694,3.1321016466609137,-9.470309932827462,-1.0687022131685637,6.453968399122999,19.72783325375311,-26.446449556647188,4.200803859829461,3,1.3400039672851278,6.230003356933565,15.520004272460909,33.44501495361331,6.740005493164034,2,0.011066307189067759,1.7040204102808016,218.1000061035156,1.5931051174929232,215.8699951171875,-1.041282718023917,213.22000122070312,0.011066307189067759
10846,2023-03-23,213.6199951171875,216.91000366210938,212.13999938964844,213.6999969482422,1893900.0,0.0016880831830838883,-2.1381676362376965,0.015151865445192696,31.268938654680042,35.05007344957705,0.5991552900128454,5.356684955127548,13.558407458595667,27.312143566689883,24.466437852996865,4.7700042724609375,-5.288033222504737,-4.45150527954101,-12.876150002907792,3.9731394438257723,-8.663827641224401,-0.2391829178576188,5.540008544921875,21.082547390248727,-18.1582890399117,4.2123223616833965,3,0.9800033569335938,5.870002746582031,15.160003662109375,33.085014343261776,7.5,3,0.0074431777596821735,-1.1811653094057353,213.25999450683597,1.7040204102808016,218.1000061035156,1.5931051174929232,215.8699951171875,0.0074431777596821735
10847,2023-03-24,214.1300048828125,214.4900054931641,211.41000366210938,213.9199981689453,1720500.0,0.0023874626780382435,5.62360334049745,-2.6250238413122258,30.662158290229627,35.428324004836945,0.19948173645741463,4.490134297156374,12.32063092569291,26.619011034644473,24.178647701227764,3.080001831054716,-5.669179352150422,-3.568995666503895,-11.999269630225058,4.861278297217268,-7.784132648364476,0.6461413153566866,5.029998779296875,35.09678994455645,2.1136002809687398,4.215136981860582,3,0.46999359130859375,5.359992980957031,14.447494506835938,32.575004577636776,2.4099884033203125,4,0.006257863481691661,-2.1381676362376965,213.6199951171875,-1.1811653094057353,213.25999450683597,1.7040204102808016,218.1000061035156,0.006257863481691661
10848,2023-03-27,214.3600006103516,216.30999755859372,214.1000061035156,214.9499969482422,1627100.0,0.0010740938789262078,-2.9820191355986085,-2.8094165516237837,36.39938413075047,36.196970750272676,0.10780397423496879,3.8893329429729704,11.376004260261453,26.220380014909182,24.271198009718518,2.209991455078125,-5.7071047274680495,-2.976999664306618,-11.323324516064417,5.369325187451182,-7.150162090185518,1.1961627615722819,4.070402221679672,38.064476751512466,5.74483022491377,4.173162425878901,3,0.23999786376950283,5.12999725341794,14.605003356933565,32.345008850097685,1.6199951171874432,0,-0.01245567345280374,5.62360334049745,214.1300048828125,-2.1381676362376965,213.6199951171875,-1.1811653094057353,213.25999450683597,-0.01245567345280374
10849,2023-03-28,214.1499938964844,215.9199981689453,212.8500061035156,214.5800018310547,1130100.0,-0.0009796917021329676,-1.026408424105977,0.7288315315781176,34.33493501571117,36.76335392203141,0.4532658006314705,3.850177094792997,10.818743688043725,26.22784193148729,24.164889461901474,3.069992065429716,-4.931648564227231,-2.9035057067870866,-11.279846335453755,5.472834921879581,-7.091676021120406,1.2846646075462331,3.609176171874992,35.35471270161327,3.47795295428665,4.188170314333331,3,1.1350097656249716,5.040000915527315,14.845008850097628,32.55501556396487,-0.33999633789068184,1,-0.015503115386659938,-2.9820191355986085,214.3600006103516,5.62360334049745,214.1300048828125,-2.1381676362376965,213.6199951171875,-0.015503115386659938
10850,2023-03-29,219.8999938964844,220.75,215.0,216.1100006103516,1724400.0,0.02685033931301173,1.094715572565358,-8.813775238636543,51.65944737014497,38.26918059003401,-4.754185189982707,-1.9742669113394697,4.629073937059701,20.40567310225444,23.358486697997634,6.600006103515597,-4.223238126496739,2.829494476318388,-5.569613984404242,11.228602937041018,-1.3700597540429271,7.029048706679703,-9.860000610351591,90.89928868529339,52.98928186709807,4.199554230361314,3,-3.819992065429716,-1.639999389648466,9.372509002685518,26.805015563964872,-4.419998168945369,2,-0.01700768684939391,-1.026408424105977,214.1499938964844,-2.9820191355986085,214.3600006103516,5.62360334049745,214.1300048828125,-0.01700768684939391
10851,2023-03-30,219.4900054931641,221.8000030517578,218.7400054931641,220.57000732421875,1408600.0,-0.0018644311718958306,-1.3720894471946032,-0.2849614100917467,63.05593611064283,41.453107290304345,-4.208269083908419,-1.902839655091526,4.66712535153485,20.761771862383995,23.047262657188682,3.0599975585937216,-3.591979142906979,2.572505950927763,-5.511913492823368,10.656925394678893,-1.4697037709478025,6.614715672803328,-9.23581207275393,77.7671059259621,33.82628338673683,4.0422097218755635,3,-2.885002136230497,-1.2550125122070597,8.952499389648409,27.215003967285185,-5.220001220703182,3,0.0023235431868071643,1.094715572565358,219.8999938964844,-1.026408424105977,214.1499938964844,-2.9820191355986085,214.3600006103516,0.0023235431868071643
10852,2023-03-31,222.6300048828125,222.7700042724609,219.80999755859372,220.9199981689453,1782800.0,0.014305887790167393,1.9748729076731644,-1.5833368654544844,67.56965510073816,44.19665446363224,-6.56328615317932,-5.491351655102392,1.2139885357985918,17.573459729193303,23.10784458509515,3.279998779296818,-2.7932923825568423,5.818505096435558,-1.8798838554272663,13.516894048298383,1.9693106205041317,9.667699572366985,-11.91397907714844,98.58871556965929,48.228043149356054,3.849194475931416,3,-5.540000915527344,-4.395011901855469,4.782497406005859,24.075004577636776,-8.970001220703125,4,-0.006782597729447226,-1.3720894471946032,219.4900054931641,1.094715572565358,219.8999938964844,-1.026408424105977,214.1499938964844,-0.006782597729447226
10853,2023-04-03,216.80999755859372,219.0500030517578,215.13999938964844,218.5399932861328,2592000.0,-0.026142061701352026,1.8436232487168818,-1.0116894357839672,55.091711907347054,45.03549990470401,-0.6659486929542027,-0.3766442797931404,6.522657523863018,23.254137343996604,23.82439143211974,7.4900054931640625,-2.519311954746115,0.43399810791012783,-6.085259279279626,6.9532554950998815,-2.825630585684735,3.6936268015049905,-5.370733044921849,39.91927606876916,-13.194610462437034,3.259628693594873,4,0.28000640869143467,1.4249954223633097,10.43500518798831,29.895011901855554,-1.8000030517577557,0,-0.001245349732490686,1.9748729076731644,222.6300048828125,-1.3720894471946032,219.4900054931641,1.094715572565358,219.8999938964844,-0.001245349732490686
10854,2023-04-04,214.0399932861328,216.97000122070312,212.19000244140625,216.16000366210938,2384900.0,-0.012776183310976297,1.5561453254727566,1.225442550076274,51.16004773464343,46.800246034987524,1.6400462363010604,1.9216713320813312,8.616411083280184,25.793362231691475,24.054794940564435,4.779998779296875,-1.9323343077268476,-1.9740058898925668,-8.14124081736901,4.193229037583876,-5.057623353630788,1.1096115738456547,-1.9208843869336079,17.48573274624989,-37.44286143550471,3.083617463738216,4,3.0500106811523438,4.194999694824219,13.205009460449219,32.66501617431646,-4.229995727539091,1,0.009063738096892981,1.8436232487168818,216.80999755859372,1.9748729076731644,222.6300048828125,-1.3720894471946032,219.4900054931641,0.009063738096892981
10855,2023-04-05,213.1699981689453,214.55999755859372,211.32000732421875,213.41000366210938,2223900.0,-0.004064638125943487,1.5511801563129248,0.1132095842000331,45.937592214959714,48.43009643057415,2.7892525653274447,2.211999620521766,8.844454293785304,26.499582794934355,24.31556898648494,3.2399902343749716,-1.8205571675553074,-2.404000854492182,-8.012408364223802,3.2044066552394384,-5.208204609358006,0.4002029003736425,9.600006103515597,16.157129587799403,-35.98257527076592,2.80420375486581,4,3.8750076293945312,5.064994812011719,14.00250244140625,33.53501129150396,-0.4299926757812216,2,0.0030022957974658038,1.5561453254727566,214.0399932861328,1.8436232487168818,216.80999755859372,1.9748729076731644,222.6300048828125,0.0030022957974658038
10856,2023-04-06,216.1100006103516,216.3699951171875,212.5800018310547,213.17999267578125,1966600.0,0.013791820925364018,1.1970995006612148,-12.208086973107118,54.41490539604993,51.06929055344307,0.26775964248164996,-1.0055975444955436,5.642557794623656,23.179715442261767,24.1839758494795,3.7899932861328125,-1.9702884134838428,0.6795013427734773,-4.704339114537618,6.063341800084572,-2.0124188858820844,3.371421571429039,6.431003723144471,41.834013648957495,-11.040426269181793,2.6919202286555497,4,0.9350051879882528,2.1249923706054403,10.290004730224581,25.529998779296818,-1.7200012207031534,3,-0.0029152046690724687,1.5511801563129248,213.1699981689453,1.5561453254727566,214.0399932861328,1.8436232487168818,216.80999755859372,-0.0029152046690724687
10857,2023-04-10,214.22000122070312,214.75999450683597,213.0200042724609,214.1100006103516,1181400.0,-0.00874554340063216,1.92438483336962,0.03754276875965685,47.419467847276714,52.29374429972376,2.4271033746820194,0.9869862012672854,7.326475375808627,24.76521773925532,23.21985108220049,3.089996337890682,-1.3088643544809315,-1.2434982299804744,-6.587003967995145,4.100007508034196,-3.9152510989877953,1.4282546390268465,8.096583172607382,37.51611254004694,-11.021532989502433,2.6717528690073324,4,2.8250045776367188,4.014991760253906,10.487503051757812,23.540008544921875,-1.8800048828125,0,0.00023341915541430502,1.1970995006612148,216.1100006103516,1.5511801563129248,213.1699981689453,1.5561453254727566,214.0399932861328,0.00023341915541430502
10858,2023-04-11,215.2100067138672,215.4600067138672,213.2899932861328,214.33999633789062,1370800.0,0.00462144285091326,2.167878821629448,7.90914135109096,45.297759646222865,53.51183592533617,1.7548973475196021,0.13462268909032105,6.286904304234611,23.45980849858796,21.995804827162353,2.170013427734375,-0.4926562405652817,-0.3364929199218807,-5.605908426486991,4.93292258664323,-2.971200673204436,2.2982148333606744,6.886646138061479,68.84962109550122,25.05892328841631,2.6347077532825525,4,1.8349990844726562,3.0249862670898438,8.072494506835938,17.659996032714844,-1.25,1,-0.007202281508306596,1.92438483336962,214.22000122070312,1.1970995006612148,216.1100006103516,1.5511801563129248,213.1699981689453,-0.007202281508306596
10859,2023-04-12,215.6100006103516,217.1999969482422,214.88999938964844,215.8000030517578,1654700.0,0.0018586212722728757,-1.8343443420954093,-0.2183910061911033,54.4693901477821,53.82405178951809,1.7699098641181763,-0.11202161155287627,5.7910019824242625,22.691801108885244,20.33938642361268,2.30999755859375,0.35886175794558994,-0.03749923706052982,-5.2258286573341195,5.15083018321306,-2.6316639471973247,2.556665473076265,6.271119331022874,72.95919823745155,25.045525079122868,2.594164710136796,4,1.4350051879882528,2.199996948242159,7.2075004577636435,17.08000183105466,-0.18000793457034092,2,-0.0027828305821488986,2.167878821629448,215.2100067138672,1.92438483336962,214.22000122070312,1.1970995006612148,216.1100006103516,-0.0027828305821488986
10860,2023-04-13,217.25,217.63999938964844,214.47999572753903,215.8699951171875,1293900.0,0.007606323384842462,1.925924356094348,-7.263090266624922,56.58324976146041,53.10486441738671,-0.31907653214295806,-1.5146425298686381,3.9606307481441263,20.684798647089906,18.46511831368696,3.1600036621094034,1.0016589651053778,1.4025001525878906,-3.704442934369837,6.509443239545618,-1.150971390890959,3.95597169606674,4.419897689031359,92.29249846205806,39.29182570959529,2.553471543478863,4,-0.20499420166015625,-0.845001220703125,5.555000305175781,15.44000244140625,-1.07000732421875,3,-0.03424627130681834,-1.8343443420954093,215.6100006103516,2.167878821629448,215.2100067138672,1.92438483336962,214.22000122070312,-0.03424627130681834
10861,2023-04-14,215.6999969482422,218.0,213.7899932861328,216.22000122070312,1224100.0,-0.00713465156160098,1.0637278551313265,-0.3768133569217161,52.7437819502556,51.4575451784442,0.7116100671753145,0.028969445165472507,5.268666900965172,21.856177120614575,17.444888700238494,4.2100067138671875,1.7229743680583454,-0.142502593994152,-5.249837312290538,4.964832124302234,-2.696169953142345,2.411164765154041,5.76290293349291,53.81516014082246,-1.3903257312479695,2.5536673591481924,4,-0.5149917602539062,0.7050018310546875,7.105003356933594,16.990005493164062,0.8300018310546875,4,-0.013722723676200865,1.925924356094348,217.25,-1.8343443420954093,215.6100006103516,2.167878821629448,215.2100067138672,-0.013722723676200865
10862,2023-04-17,218.16000366210938,218.22999572753903,215.72999572753903,216.22999572753903,1648300.0,0.011404760077291298,1.415468195991486,-3.7115232254468107,56.16083272187696,51.576336380058635,-2.7369686935796835,-2.1523194096597535,2.5174319313073283,18.988568142850852,16.48692982565595,2.5299987792968466,1.5425358210407865,2.0705039978027457,-2.9803170784503834,7.121325074055875,-0.4549065403238046,4.595914535929296,3.1000383684753956,98.5831572704702,39.50712919400766,2.5254105381265584,4,-3.3850021362304688,-1.7550048828125,4.644996643066406,14.084999084472656,-2.6100006103515625,0,-0.01728091405012988,1.0637278551313265,215.6999969482422,1.925924356094348,217.25,-1.8343443420954093,215.6100006103516,-0.01728091405012988
10863,2023-04-18,217.32000732421875,219.47000122070312,216.6199951171875,218.67999267578125,932100.0,-0.0038503681875236007,-1.0652145068553738,-0.7046527256196283,55.036563877933524,52.00706039597976,-2.0305538743154727,-1.262869927442523,3.169070492254434,19.386711252574003,15.355271101928402,2.850006103515625,1.0310615446126121,1.1580070495605526,-3.92109584305436,6.237109942175465,-1.3815443967469037,3.6975584958680088,3.7412340122386922,62.148047656785174,0.06848190872999993,2.5395514463074553,4,-1.9250030517578125,-0.915008544921875,3.239990234375,12.67999267578125,-3.32000732421875,1,-0.02291556607072298,1.415468195991486,218.16000366210938,1.0637278551313265,215.6999969482422,1.925924356094348,217.25,-0.02291556607072298
10864,2023-04-19,217.0399932861328,218.1199951171875,216.6699981689453,216.92999267578125,863000.0,-0.001288487155571394,-3.603240729527454,-0.08088367291984562,44.500002054066506,51.847328155880504,-1.4306899111213625,-1.123967570711045,3.3129070932463947,19.148981651327688,14.777083966154603,1.4499969482421875,0.021473256154195042,0.9309936523437443,-4.084685620481139,5.946672925168627,-1.5768459840687115,3.4388332887562,3.8264233700798513,57.21822992921328,-1.1656098145026448,2.5078396364124442,4,-1.0149917602539062,-0.6349945068359375,2.9375076293945312,12.430007934570312,-6.639999389648409,2,-0.014190871118417103,-1.0652145068553738,217.32000732421875,1.415468195991486,218.16000366210938,1.0637278551313265,215.6999969482422,-0.014190871118417103
10865,2023-04-20,215.6199951171875,216.57000732421875,214.3600006103516,215.7400054931641,1117800.0,-0.006542564563542297,1.4831340276884513,-1.0909973644058626,42.83597410132251,50.56078023424413,0.4172681577078379,0.5079438296141916,4.471034400545619,20.027982998350552,14.009959121033733,2.6799926757812216,-0.2758418198772006,-0.6070045471191463,-5.4484864485094135,4.234477354271121,-3.027745497814294,1.8137364035760015,5.055493352385298,32.21829708928259,-22.734101776379468,2.420740950695135,4,0.6250076293945312,0.785003662109375,3.5775070190429688,13.07000732421875,-3.139999389648466,3,-0.0008811911961271734,-3.603240729527454,217.0399932861328,-1.0652145068553738,217.32000732421875,1.415468195991486,218.16000366210938,-0.0008811911961271734
10866,2023-04-21,215.2100067138672,215.97999572753903,213.80999755859372,215.97999572753903,1093000.0,-0.0019014396280711,4.636439300860469,6.416020343291314,34.71994670739029,49.14972232981231,0.7668045300320045,1.0995331897709093,4.69893270660566,19.867222807533693,13.074840085794149,2.1699981689453125,-0.22960069245209525,-1.0964935302734489,-5.808206669735256,3.615219609188358,-3.4523501000043666,1.2593630394574689,5.278372132798523,24.735128082085062,-23.67733904363967,2.3558565697309097,4,1.1699905395507812,1.8349990844726562,3.6524887084960938,13.144989013671875,-5.0900115966796875,4,0.0045071601303545705,1.4831340276884513,215.6199951171875,-3.603240729527454,217.0399932861328,-1.0652145068553738,217.32000732421875,0.0045071601303545705
10867,2023-04-24,215.47000122070312,216.7899932861328,214.7899932861328,215.8800048828125,1332200.0,0.001208096736791786,-1.2598620689655173,0.5324798858547222,46.42095018559976,49.27452127863196,0.7853580886750251,0.996148146755047,4.258371356728077,19.121932994613985,11.87160651488868,2.0,0.1212831866474744,-0.9034988403320199,-5.522087424345273,3.715089743681233,-3.2127931323386463,1.4057954516746065,4.835010195513632,29.32866763359555,-19.325419440978195,2.3092942920066295,4,1.1599960327148438,1.5750045776367188,3.3924942016601562,12.884994506835938,-6.479995727539034,0,0.004919466991175403,4.636439300860469,215.2100067138672,1.4831340276884513,215.6199951171875,-3.603240729527454,217.0399932861328,0.004919466991175403
10868,2023-04-25,211.69000244140625,214.8800048828125,211.63999938964844,214.8800048828125,2161700.0,-0.017543039670868454,1.0313498517172104,7.780424264979531,44.044624040525136,48.11621393338118,4.485201769631999,4.812606033999373,7.7485819324076886,22.410007248990155,11.403367322607721,3.8300018310546875,-0.17647254145265379,-4.549997711181646,-9.552070709214803,0.4520752868515103,-7.051034210198225,-2.048961212165068,8.43530889297054,0.7716525420735484,-49.68418354611339,2.5010364990165845,4,3.8649978637695312,5.355003356933594,6.959995269775391,16.664993286132812,0.11999511718747158,1,0.018234213074941774,-1.2598620689655173,215.47000122070312,4.636439300860469,215.2100067138672,1.4831340276884513,215.6199951171875,0.018234213074941774
10869,2023-04-26,210.8300018310547,212.66000366210938,201.4600067138672,203.1300048828125,3217600.0,-0.00406254712283638,-1.028986188299653,-2.413790299435569,44.066946772209214,46.72551360124216,5.135954833016228,5.70355232830812,8.253180069861742,22.655040672060238,11.281893941161258,11.199996948242188,-0.08261760272563379,-5.243998718261707,-10.73460938589119,0.2466119493677752,-7.989304052076449,-2.498693384446966,9.119203423118933,61.12200472594872,6.066225774584659,2.745305333814739,4,-0.36499786376953125,1.285003662109375,7.089996337890625,17.524993896484375,5.690002441406222,2,0.015035802027291822,1.0313498517172104,211.69000244140625,-1.2598620689655173,215.47000122070312,4.636439300860469,215.2100067138672,0.015035802027291822
10870,2023-04-27,216.16000366210938,216.9600067138672,211.3999938964844,211.9900054931641,2180900.0,0.02528104057659597,-1.0785011650823373,0.5415584183961583,50.113077906778464,46.433213151966925,-0.40780830988583716,0.08326246881784982,2.7116824029502595,16.67398728835684,12.021354399849383,6.1300048828125,0.15078540839272137,0.27300262451171875,-4.915387679289211,5.461392928312648,-2.321192527388746,2.8671977764121834,3.0496336504519945,94.83868998865927,36.5361434089064,2.5941951519004665,4,-5.694999694824219,-4.0449981689453125,1.6899948120117188,12.194992065429688,0.08000183105471592,3,-0.02664697292765006,-1.028986188299653,210.8300018310547,1.0313498517172104,211.69000244140625,-1.2598620689655173,215.47000122070312,-0.02664697292765006
10871,2023-04-28,220.0,220.05999755859372,215.8000030517578,216.4900054931641,2427800.0,0.017764601558265758,1.3471111204523214,0.8417256710027982,62.01163625478501,47.08330243340115,-3.993682670619023,-3.9174152588902302,-1.4046452014382567,12.167523537600516,12.788109801579544,4.259994506835909,0.13538778212699754,4.087499237060541,-1.179862748737122,9.354861222858204,1.4538182441617096,6.721180229959373,-18.539993286132812,99.67743232190497,37.14500327520151,2.6336809928988347,4,-9.239997863769531,-7.8849945068359375,-2.9550018310546875,8.354995727539062,-3.259994506835909,4,-0.034181837602095255,-1.0785011650823373,216.16000366210938,-1.028986188299653,210.8300018310547,1.0313498517172104,211.69000244140625,-0.034181837602095255
10872,2023-05-01,221.1199951171875,222.5500030517578,218.8500061035156,219.22999572753903,1699700.0,0.005090886896306879,-1.7924730377902407,0.5384622072677285,62.215774152140106,47.88099246386855,-5.196069822960709,-5.434991701328727,-2.781726130809375,10.468786273819575,13.632024303739565,3.699996948242216,-0.051249759875304335,5.282994842529291,0.39114630054427835,10.174843384514304,2.837070571536799,7.728919113521783,-19.28798858642577,93.21949652498925,30.18548941775971,2.4459242709925015,5,-9.114990234375,-9.004989624023438,-4.0749969482421875,7.2350006103515625,-4.649993896484375,0,-0.049746744948010235,1.3471111204523214,220.0,-1.0785011650823373,216.16000366210938,-1.028986188299653,210.8300018310547,-0.049746744948010235
10873,2023-05-02,216.5399932861328,221.52999877929688,214.7400054931641,220.7400054931641,1775500.0,-0.020712743904627073,1.3494791419173182,-2.222229398609736,51.63904271385968,48.67421920384557,-0.8251188394158362,-0.9236089807169492,1.4433390110103232,14.531105711385266,13.791070499360375,6.789993286132784,-0.10534472713987952,0.7164932250976506,-4.165529556570505,5.598516006765806,-1.7245181657364128,3.157504615931714,-13.879266894531241,71.50303077659942,9.32278479701582,2.4410113908340754,5,-4.5349884033203125,-4.42498779296875,0.5050048828125,11.81500244140625,-1.3499908447265625,1,-0.03486648206824439,-1.7924730377902407,221.1199951171875,1.3471111204523214,220.0,-1.0785011650823373,216.16000366210938,-0.03486648206824439
10874,2023-05-03,215.97999572753903,219.6100006103516,215.9600067138672,218.0500030517578,1604900.0,-0.0025861160799696137,-2.4597338733005767,0.49285745426009964,47.673131944106586,49.211681186377135,-0.48197967268481534,-0.2222121988290553,1.7641712147218698,14.553891532500728,13.432054903452517,3.6499938964844034,-0.5095173336264054,0.059495544433559644,-4.749872716900001,4.86886380576712,-2.3451885862332347,2.464179675100354,-12.523698269531224,41.07621587815929,-16.5805927195484,2.4046841306667868,5,-3.974990844726534,-3.8649902343749716,1.0650024414062784,12.375000000000028,-0.7599945068359091,2,-0.019307335176567908,1.3494791419173182,216.5399932861328,-1.7924730377902407,221.1199951171875,1.3471111204523214,220.0,-0.019307335176567908
10875,2023-05-04,213.80999755859372,216.6699981689453,213.1100006103516,216.5399932861328,1241500.0,-0.010047218315916595,1.3812648951534106,1.318833849329201,46.61411649059728,50.53325560673346,1.5692983380088492,2.1061762717014005,3.7212737508733085,16.155353131778128,13.061314773324002,3.5599975585937216,-0.8946836311337165,-2.1425025939941804,-6.882835463375898,2.597830275387537,-4.512669028685025,0.227663840696664,-9.589951876835897,7.4152199915941575,-48.63202930784845,2.370166434690853,5,-1.8049926757812216,-1.694992065429659,3.4275016784668253,14.544998168945341,4.550003051757869,3,0.012674836278993462,-2.4597338733005767,215.97999572753903,1.3494791419173182,216.5399932861328,-1.7924730377902407,221.1199951171875,0.012674836278993462
10876,2023-05-05,215.47999572753903,217.5500030517578,213.94000244140625,215.1499938964844,1455100.0,0.0078106645527071805,-1.625469557159741,-0.12087998077275575,45.058978751895346,50.38192544743298,-0.06523444971065828,0.4074498756065452,1.8582315184050344,13.966263439538778,13.06236023243947,3.740005493164091,-0.8655511013284354,-0.44100418090823723,-5.185301552533389,4.303293190716914,-2.813152866720799,1.9311445049043243,-10.52675175098122,25.105873985710524,-24.504975893497466,2.372148685812572,5,-3.474990844726534,-3.3649902343749716,1.6900024414062784,12.875000000000028,5.010009765625057,4,0.003527054857500822,1.3812648951534106,213.80999755859372,-2.4597338733005767,215.97999572753903,1.3494791419173182,216.5399932861328,0.003527054857500822
10877,2023-05-08,214.2700042724609,216.4900054931641,213.55999755859372,216.3699951171875,1001600.0,-0.005615330792042905,1.5042678751915368,-6.363573311140036,44.45251759147368,50.42724695309393,1.069059622630249,1.7090008716468503,2.8958239600685545,14.529415236966997,13.085035594150085,2.9300079345703693,-0.7000439994604335,-1.6534957885742472,-6.394070113174337,3.0870785360258424,-4.023782950874278,0.7167913737257834,-8.612889932895087,13.776768579210083,-32.833451867385406,2.3702871623000434,5,-2.264999389648409,-2.1549987792968466,3.1499938964844034,12.92499542236331,1.819992065429716,0,0.011527517484726246,-1.625469557159741,215.47999572753903,1.3812648951534106,213.80999755859372,-2.4597338733005767,215.97999572753903,0.011527517484726246
10878,2023-05-09,213.66000366210938,214.25999450683597,212.1499938964844,213.92999267578125,1204400.0,-0.0028468782292825345,3.5376714576357404,0.12856675749318627,43.9252438968873,50.41150218916927,2.2215074820526866,2.3156497532935134,3.32213790626696,14.518068651710848,13.376171167128534,2.1200103759765057,-0.2909314395000422,-2.1859962463378793,-7.025334633522988,2.6533421408472293,-4.605665439930448,0.23367294725468923,-7.327173774055865,20.2413995528725,-23.993140349114093,2.4196691935925574,5,3.3149948120117188,-1.654998779296875,4.002494812011719,12.289993286132812,7.30999755859375,1,0.013151724751617966,1.5042678751915368,214.2700042724609,-1.625469557159741,215.47999572753903,1.3812648951534106,213.80999755859372,0.013151724751617966
10879,2023-05-10,215.00999450683597,215.97999572753903,212.05999755859372,215.0399932861328,1007900.0,0.006318406915603703,3.104702254461911,0.11111111111100584,48.900897988091025,50.27681553153734,1.706231797267435,0.9680348297299304,1.857743648053912,12.582123467436134,13.983234743784834,3.9199981689453125,-0.23804601923598057,-0.8060050964355128,-5.658923699950094,4.0469135070790685,-3.2324643981928034,1.6204542053217779,-8.028477692234276,53.73395257828882,7.649816389720932,2.4264593017572853,5,2.2950057983398153,-3.004989624023466,2.652503967285128,10.940002441406222,6.310012817382784,2,0.0008372072888200854,3.5376714576357404,213.66000366210938,1.5042678751915368,214.2700042724609,-1.625469557159741,215.47999572753903,0.0008372072888200854
10880,2023-05-11,209.80999755859372,214.5200042724609,209.13999938964844,213.75999450683597,1935100.0,-0.02418490805587603,-1.0340308925970154,131.6719226857828,41.70249641389909,48.020244438105564,6.605381071420453,5.883728331217128,6.888936187703678,17.340248625243277,14.906561704305938,5.869995117187528,0.047589784265653634,-5.634001922607439,-11.12302276760812,-0.14498107760675794,-8.378512345107794,-2.889491500107084,-2.205741294505799,7.966681060602973,-39.131813205498396,2.744510422500347,5,6.035003662109403,2.1950073242187784,7.852500915527372,16.139999389648466,10.470001220703153,3,0.02578525201402071,3.104702254461911,215.00999450683597,3.5376714576357404,213.66000366210938,1.5042678751915368,214.2700042724609,0.02578525201402071
10881,2023-05-12,212.7400054931641,212.9499969482422,210.75,210.75999450683597,1257000.0,0.013965053947212924,-1.1999969482421249,-0.5012689914125714,46.12326388362235,46.23218774160359,2.835416925295249,2.867619527676169,3.7242988503292622,14.008703466598178,15.720099817399086,3.139999389648466,0.5025828086852187,-2.5559944152831804,-8.174055197749283,3.062066367182922,-5.365024806516232,0.2530359759498708,-4.537919357569365,48.9796342045716,-0.3514787777313515,2.8090303912330565,5,2.5949935913085653,-0.7350006103515909,4.899993896484347,13.209991455078097,7.819992065429631,4,0.02641719926705588,-1.0340308925970154,209.80999755859372,3.104702254461911,215.00999450683597,3.5376714576357404,213.66000366210938,0.02641719926705588
10882,2023-05-15,214.38999938964844,214.57000732421875,212.0,212.2400054931641,893400.0,0.00775591733515002,1.0478066335959537,1.0858494782755979,54.08101464577482,46.503517956260836,0.1457009922641248,0.9704608574892291,1.7830877462258456,11.994465208516317,16.489583288953597,2.57000732421875,0.4698673029450333,-0.7175003051757756,-6.181835500775833,4.746834890424282,-3.44966790297579,2.014667292624239,-5.6139965774071925,76.75442705893407,20.40177816962573,2.732167597800028,5,-0.0149993896484375,-2.3849945068359375,3.25,11.139999389648438,6.009994506835966,0,0.0284528481780022,-1.1999969482421249,212.7400054931641,-1.0340308925970154,209.80999755859372,3.104702254461911,215.00999450683597,0.0284528481780022
10883,2023-05-16,212.33999633789062,213.8699951171875,211.88999938964844,213.50999450683597,1706800.0,-0.009562027415429886,1.0952342507447745,-0.5441867397198257,52.203086756990565,47.0068462688035,1.717941242107031,2.770278090287661,3.487224770848627,13.682967473813648,17.6570624526868,2.5,-0.2917798590308962,-2.518502807617182,-8.012114700030452,2.975109084796088,-5.265308753823831,0.22830313858946738,-3.013033516068731,46.78360616241269,-8.595385351986486,2.7468059462066394,5,1.0050048828125,-0.334991455078125,5.3000030517578125,9.805000305175781,1.4900054931640625,1,0.017660356337355854,1.0478066335959537,214.38999938964844,-1.1999969482421249,212.7400054931641,-1.0340308925970154,209.80999755859372,0.017660356337355854
10884,2023-05-17,213.9600067138672,214.9900054931641,212.3699951171875,213.7400054931641,1257300.0,0.007629322802656047,1.2982559462461696,-0.18803552564651443,46.40052646847207,46.98311404412292,-0.24444343419426673,0.9567446308795411,1.6697309841526646,11.657229555472895,18.779329668362283,2.650009155273466,-1.1814868156323541,-0.7444931030273381,-6.152634554697983,4.6636483486433065,-3.4485638288626603,1.9595776228079842,-4.104122282847868,82.39320162968873,30.68347840935059,2.7040707258353196,5,-0.6150054931640625,-1.9550018310546875,3.67999267578125,5.634986877441406,1.579986572265625,2,0.03276310659407744,1.0952342507447745,212.33999633789062,1.0478066335959537,214.38999938964844,-1.1999969482421249,212.7400054931641,0.03276310659407744
10885,2023-05-18,215.42999267578125,215.7899932861328,213.00999450683597,213.3000030517578,1598100.0,0.006870377247089499,-1.0516545328626425,9.681717297823418,41.894267691065274,46.63147948180847,-1.6320996598984436,-0.5567505764923624,-0.006972947562786658,9.911765887964975,19.286778169051292,2.7799987792968466,-1.4371092877991885,0.7349929809570312,-4.667041226793771,6.137027188707833,-1.9660241229183555,3.436010084832418,-5.066343499932401,92.85712123184611,45.26458805196492,2.7010171038753983,5,-2.614990234375,-3.42498779296875,1.9975090026855469,4.165000915527344,0.18000793457034092,3,0.027340736428013823,1.2982559462461696,213.9600067138672,1.0952342507447745,212.33999633789062,1.0478066335959537,214.38999938964844,0.027340736428013823
10886,2023-05-19,216.17999267578125,217.5399932861328,215.25999450683597,216.63999938964844,1504200.0,0.0034814093928356993,1.017702939011932,-0.21596664541410263,41.1214835372777,46.2613645868978,-2.539408923045869,-1.2968456499282865,-0.8628463673933311,8.859431186472477,19.520757473412946,2.2799987792968466,-1.5143496445018059,1.4364936828613395,-4.002300742350258,6.875288108072937,-1.282903529744459,4.155890895467138,-5.328889344896055,75.92916673418351,32.69916557863636,2.7193972126057915,5,-2.839996337890625,-4.17498779296875,0.5450096130371094,3.4150009155273438,-0.5699920654296591,4,0.01896570562690636,-1.0516545328626425,215.42999267578125,1.2982559462461696,213.9600067138672,1.0952342507447745,212.33999633789062,0.01896570562690636
10887,2023-05-22,216.52999877929688,217.3999938964844,215.2100067138672,216.8600006103516,1521600.0,0.0016190494743912875,2.1063903468426184,0.7173848144094558,49.97881620421309,46.933983732156214,-2.8330466439110467,-1.647854007467373,-1.1421121964759777,8.204619303367338,20.029549750610716,2.189987182617216,-1.3819284430578875,1.7334999084472713,-3.7555302821319003,7.222530099026443,-1.0110151868423145,4.478015003736857,-5.210939459576764,82.12397171854661,40.715913607718534,2.744515095289584,5,-3.19000244140625,-4.524993896484375,-0.7349967956542969,3.0649948120117188,-0.0699920654296875,0,0.018611734180096207,1.017702939011932,216.17999267578125,-1.0516545328626425,215.42999267578125,1.2982559462461696,213.9600067138672,0.018611734180096207
10888,2023-05-23,215.5500030517578,216.5,215.0399932861328,216.0,1942900.0,-0.0045259120355787275,1.0138066023340735,1.3636195496369103,49.10455425358978,46.95661220610053,-1.7397096473549993,-0.38351235251303706,-0.10098311714023112,8.921791591484293,19.812836115424073,1.4900054931640625,-1.3458982763637835,0.5605041503906136,-4.73671194678991,5.857720247571137,-2.0881038981996483,3.2091121989808755,-3.7817059827561934,61.50887931975881,19.230235185996044,2.6486080485902606,5,-2.2100067138671875,-3.5449981689453125,0.039997100830078125,4.044990539550781,4.239990234375,1,0.02250053711927813,2.1063903468426184,216.52999877929688,1.017702939011932,216.17999267578125,-1.0516545328626425,215.42999267578125,0.02250053711927813
10889,2023-05-24,214.0,215.9900054931641,213.91000366210938,215.72999572753903,1434100.0,-0.007190921038333853,-1.1780256125522575,3.8444610220066506,50.406161971601335,47.923686156956336,-0.388942260302656,1.4926865957517634,1.4921132524102632,10.153060949682555,17.939349528741168,2.080001831054716,-1.235343508417401,-1.1479988098144531,-6.099609182302032,3.803611562673126,-3.6238039960582284,1.3278063764293222,-1.8004346916881389,21.854431786794084,-23.808325802920418,2.4758051862437838,5,0.14499664306640625,-1.9949951171875,1.9000015258789062,5.594993591308594,4.729995727539034,2,-0.0007943839670341291,1.0138066023340735,215.5500030517578,2.1063903468426184,216.52999877929688,1.017702939011932,216.17999267578125,-0.0007943839670341291
10890,2023-05-25,210.3999938964844,212.1000061035156,208.80999755859372,211.80999755859372,2066000.0,-0.01682245842764296,2.3065067705379034,0.815033031390827,39.96839766393424,47.23981213254654,3.691786875674211,4.8897411270512805,5.105229554242214,13.438265746402038,17.529881496064363,5.190002441406278,-1.1461317422306365,-4.460004425048794,-9.817205703315153,0.8971968532175651,-7.138605064181974,-1.7814037859156144,12.150009155273409,18.21302538413599,-28.8087035843063,2.678600639133178,5,2.775001525878878,1.6050109863280966,5.815006256103487,9.090003967285128,9.300003051757784,3,0.024429655602448586,-1.1780256125522575,214.0,1.0138066023340735,215.5500030517578,2.1063903468426184,216.52999877929688,0.024429655602448586
10891,2023-05-26,212.47999572753903,212.9600067138672,209.9199981689453,211.41000366210938,2143600.0,0.009885940548448824,1.9950615984786415,-0.7588576499361618,46.58264914459901,46.40666041019368,1.7556492607368455,2.3373082012583097,2.9805712312129344,11.071522322424954,17.75718662123654,3.040008544921875,-1.290186664949914,-2.0040023803711335,-6.875841937300805,2.867837176558538,-4.439922158835969,0.43191739809370233,9.795207214355486,42.724094686244065,-8.151652232645574,2.4359197784648385,5,0.6949996948242472,-0.4749908447265341,3.845005035400419,7.010002136230497,9.16999816894537,4,0.014730821469076671,2.3065067705379034,210.3999938964844,-1.1780256125522575,214.0,1.0138066023340735,215.5500030517578,0.014730821469076671
10892,2023-05-30,210.1199951171875,213.0,207.72000122070312,212.66000366210938,1916600.0,-0.011106930806689896,2.279501104129349,-2.3738573649159966,43.66498168290119,45.45798206862818,3.851252691153661,4.037992592594378,5.3507451116447555,13.110263865546187,18.69779274543091,5.279998779296875,-0.7950759162567635,-3.8140029907226562,-7.961252274946332,0.33324629350101986,-5.887627632834494,-1.7403783486108182,11.885903717041003,27.334786220512125,-26.283472948159652,2.0736246421118443,5,2.5100021362304688,1.885009765625,6.592506408691406,9.370002746582031,8.620010375976591,1,0.02612795364906706,1.9950615984786415,212.47999572753903,2.3065067705379034,210.3999938964844,-1.1780256125522575,214.0,0.02612795364906706
10893,2023-05-31,208.9900054931641,210.50999450683597,206.1699981689453,210.4499969482422,7408400.0,-0.00537783005083925,4.493712939176629,0.5747978517619525,39.14143443620096,44.65141628726472,4.97974643810781,4.820504418713,6.392556884234267,13.99139282076456,19.102058362592373,4.339996337890653,-0.6926875868418279,-4.5664932250976165,-9.073801916618493,-0.05918453357674025,-6.820147570858069,-2.312838879337164,12.444457436523408,28.716957443238172,-23.858624732697592,2.253654345760444,5,2.8649902343749716,3.014999389648409,7.847496032714815,10.49999237060544,15.269989013671875,2,0.03574334190324446,2.279501104129349,210.1199951171875,1.9950615984786415,212.47999572753903,2.3065067705379034,210.3999938964844,0.03574334190324446
10894,2023-06-01,211.80999755859372,212.1699981689453,208.66000366210938,210.38999938964844,1963200.0,0.013493430266079631,2.2803696335750496,-0.9726071779436043,53.94633048350018,45.99053437531305,2.0369053468876928,1.7624502712058927,3.4434465670445604,10.832146258491974,19.345588244339606,3.5099945068359375,-0.9925037767178253,-1.5380012512207202,-5.958234267308285,2.8822317648668445,-3.7481177592644883,0.672115256823048,8.708597485449246,82.57683568991784,23.352301889444803,2.210116508043779,6,0.04499816894534092,0.19500732421877842,4.490005493164091,7.68000030517581,14.570007324218778,3,0.0376752552736872,4.493712939176629,208.9900054931641,2.279501104129349,210.1199951171875,1.9950615984786415,212.47999572753903,0.0376752552736872
10895,2023-06-02,216.5200042724609,216.94000244140625,211.41000366210938,212.6999969482422,1449200.0,0.02223694239250551,1.3733881688812632,2.69014947185183,56.96902555284984,47.75137237704328,-2.7962819877376432,-2.881874940705444,-1.1875779357324348,5.81720812124567,18.697641161770793,5.529998779296875,-0.953439156045448,3.0365051269531023,-1.6040178380211216,7.677028091927326,0.7162436444659761,5.356766609440228,3.1376749590762074,96.10029709998089,34.11008540034109,2.320261482487113,6,-4.735008239746065,-2.1600036621093466,-5.2299995422363,-1.3199996948241903,8.470001220703182,4,0.010206869626222304,2.2803696335750496,211.80999755859372,4.493712939176629,208.9900054931641,2.279501104129349,210.1199951171875,0.010206869626222304
10896,2023-06-05,216.2400054931641,217.2700042724609,215.6100006103516,217.0500030517578,1205400.0,-0.001293177414427138,1.6560058593750298,-0.2120408391518947,53.59224486119548,48.15286445004133,-2.8014807875737233,-2.679392597524071,-0.8418277848003015,5.76727322678866,18.198122140054064,1.6600036621093182,-0.7984296443391372,2.7185058593750284,-2.0026024292317004,7.439614147981757,0.357951715071664,5.079060003678393,2.608412874617528,90.72073682040052,29.334123158533643,2.3605541443033657,6,-4.520004272460966,-1.8800048828125284,-4.9500007629394815,-1.0400009155273722,10.919998168945284,0,0.016000699996224776,1.3733881688812632,216.5200042724609,2.2803696335750496,211.80999755859372,4.493712939176629,208.9900054931641,0.016000699996224776
10897,2023-06-06,216.7400054931641,217.9600067138672,215.22999572753903,217.1999969482422,1252600.0,0.0023122455942399256,1.7575715540759522,0.5678923969557531,59.09092915318139,49.26246166110707,-3.652676537440243,-3.1461638572666573,-1.2853523732165115,4.868717683559083,17.548229492773096,2.7300109863281534,-0.5868542938754331,3.0950057983398835,-1.833228153872824,8.023239750552591,0.6308888222335156,5.5591227744462515,1.3477076626873554,89.65224481343935,25.327130040518924,2.464116976106354,6,-4.675003051757841,-2.3800048828125284,-5.302501678466825,-1.5400009155273722,12.729995727539034,1,0.02265381691833146,1.6560058593750298,216.2400054931641,1.3733881688812632,216.5200042724609,2.2803696335750496,211.80999755859372,0.02265381691833146
10898,2023-06-07,216.47000122070312,216.6300048828125,214.72000122070312,216.25,1652500.0,-0.0012457518945180324,6.073975699350099,-0.478272407616297,55.49233153722517,49.82759161284305,-3.619025747688511,-2.7983189713768297,-0.968260345879429,4.74716432045463,16.674860257827717,2.020004272460966,-0.4144123733255469,2.6845016479492188,-2.403175542137177,7.7721788380356145,0.14066305290600667,5.228340242992431,1.4900054931640625,83.97844081478625,21.03254759298639,2.5438385950432036,6,-4.404998779296875,-2.6200027465820312,-4.409996032714844,-1.2699966430664062,17.25,2,0.010486461217074527,1.7575715540759522,216.7400054931641,1.6560058593750298,216.2400054931641,1.3733881688812632,216.5200042724609,0.010486461217074527
10899,2023-06-08,215.19000244140625,215.6999969482422,213.47999572753903,215.38999938964844,1338700.0,-0.00591305387387997,4.414689517854886,-0.9090719933416562,49.47045411387929,50.88337566283695,-2.4054300229729506,-1.585428749376291,0.35169351801837934,5.606623202226217,16.30293856064304,2.990005493164091,-0.6181866856551892,1.3955024719238338,-3.7019231213821513,6.492928065229819,-1.1532103247291445,3.944215268576812,2.7700042724609375,57.709878139407024,-1.3924468620266452,2.5487127966529854,6,-3.125,-2.3000030517578125,-3.1299972534179688,0.01000213623046875,20.709991455078153,3,0.04214876138541501,6.073975699350099,216.47000122070312,1.7575715540759522,216.7400054931641,1.6560058593750298,216.2400054931641,0.04214876138541501
10900,2023-06-09,215.22000122070312,215.67999267578125,213.47999572753903,214.3300018310547,1295900.0,0.0001394060084414228,1.4309596270412306,-4.450064850843061,47.81223484901171,51.01999629666058,-1.877218254057368,-1.2536159705375383,0.1774541527302631,5.288987728018071,15.425352456113298,2.199996948242216,-0.7424648835329606,1.15500106811524,-3.6158575956406196,5.9258597318711,-1.2304282637626898,3.54043039999317,2.0326049804687614,38.83931308369873,-17.385410893924785,2.38542933187793,6,-3.154998779296875,-3.154998779296875,-3.1599960327148438,-0.01999664306640625,22.110000610351562,4,0.051853933643765115,4.414689517854886,215.19000244140625,6.073975699350099,216.47000122070312,1.7575715540759522,216.7400054931641,0.051853933643765115
10901,2023-06-12,218.3600006103516,218.6000061035156,214.47999572753903,215.22999572753903,1348200.0,0.014589719226088427,1.282544191118699,3.5168618307131125,53.69996390459716,52.13499432129346,-4.576714929990175,-4.1645080911526975,-3.0600555102839166,1.9170873089666713,14.241463338391553,4.1200103759765625,-0.7176208824214996,4.014000701904337,-1.0793879886924458,9.10738939250112,1.4673063566059454,6.560695047202728,-12.190002441406278,95.31240221132894,40.613755709504076,2.5466943452983957,6,-5.974998474121122,-5.974998474121122,-6.29999542236331,-3.4599990844726847,18.720001220703097,0,0.030362726068330126,1.4309596270412306,215.22000122070312,4.414689517854886,215.19000244140625,6.073975699350099,216.47000122070312,0.030362726068330126
10902,2023-06-13,220.4900054931641,220.6100006103516,218.5399932861328,218.92999267578125,1345100.0,0.009754556131428727,1.3000042385452901,0.49840587340587345,59.544052375135145,54.401951870063925,-5.678159159388144,-6.1282844783965515,-5.366057326804935,-0.41993770245321116,13.60630523334988,2.25,-0.008344148736455281,5.839005279541055,0.05129134803215152,11.62671921104996,2.9451483137866035,8.732862245295507,-14.071407165527376,98.31704018216372,42.64242592551426,2.8938569657544564,6,-5.855003356933622,-7.100006103515653,-8.43000030517581,-6.520004272460966,17.19999694824216,1,0.030250795967040167,1.282544191118699,218.3600006103516,1.4309596270412306,215.22000122070312,4.414689517854886,215.19000244140625,0.030250795967040167
10903,2023-06-14,216.08999633789062,222.1499938964844,215.3000030517578,221.5,2116800.0,-0.019955594565078227,1.0417286342570395,-3.467922572062889,53.63730514910908,54.36761572179825,-0.1845054966124735,-1.5103673472961816,-1.0091773346514117,3.6838903999945387,12.82957564492479,6.849990844726591,0.2831495347759301,1.2514961242675895,-4.463499856919498,6.966492105454677,-1.606001866325954,4.108994114861133,-9.103741918945303,30.103819625939725,-28.615796283692912,2.857497990593542,6,0.69000244140625,-1.9300003051757812,-4.029991149902344,-2.1449966430664062,23.410003662109375,2,0.06191866865456719,1.3000042385452901,220.4900054931641,1.282544191118699,218.3600006103516,1.4309596270412306,215.22000122070312,0.06191866865456719
10904,2023-06-15,220.97000122070312,221.55999755859372,215.6000061035156,216.30999755859372,1911100.0,0.022583205911956394,1.0410942439840294,-0.8613679311803747,67.61080287339027,55.55003542408053,-4.054940579298233,-6.153781431656682,-5.78719534821829,-1.5274410639588893,12.321181126292078,5.959991455078125,1.02987871349967,5.78100128173827,-0.535345983474258,12.097348546950798,2.622827649132006,8.939174914344534,-13.073922433105452,86.38993166102577,21.615131630368012,3.158173632606269,6,-3.1550064086914062,-6.810005187988281,-6.479999542236328,-7.025001525878906,19.50999450683591,3,0.05770013997178469,1.0417286342570395,216.08999633789062,1.3000042385452901,220.4900054931641,1.282544191118699,218.3600006103516,0.05770013997178469
10905,2023-06-16,221.32000732421875,222.7400054931641,220.7400054931641,222.2899932861328,3337400.0,0.001583953032457286,1.1390255644496017,-0.20815133039508973,65.62943282979724,56.88750075392516,-4.08169660186465,-6.366300930400172,-6.0009978987284285,-2.1812014292445383,11.91343389092511,2.0,2.1136948797882837,5.836506652832043,-1.0506089088680426,12.723622214532128,2.392948871981986,9.2800644336821,-12.568693630087864,82.8087591995978,14.614950690058379,3.4435577808500435,6,-3.2100067138671875,-6.8650054931640625,-6.665004730224609,-7.375007629394531,32.12998962402344,4,0.06587739964650807,1.0410942439840294,220.97000122070312,1.0417286342570395,216.08999633789062,1.3000042385452901,220.4900054931641,0.06587739964650807
10906,2023-06-20,220.27999877929688,222.27999877929688,219.8999938964844,221.47000122070312,1779400.0,-0.004699116711117446,-1.4410153682431794,1.226824395538706,68.84272140507528,57.97103322635781,-2.6913756425749398,-5.27376997784711,-4.928842135485553,-1.2762044912824422,12.01613390352402,2.3800048828124716,2.547461646588374,4.591497802734381,-2.619378545139682,11.802374150608443,0.9860596287973635,8.196935976671398,-10.409589741243337,66.93540448083192,-6.161311259999934,3.6054381739370296,6,-2.1699981689453125,-5.8249969482421875,-6.3549957275390625,-6.334999084472656,30.600006103515625,1,0.0774015032969042,1.1390255644496017,221.32000732421875,1.0410942439840294,220.97000122070312,1.0417286342570395,216.08999633789062,0.0774015032969042
10907,2023-06-21,220.55999755859372,221.80999755859372,218.3300018310547,219.42999267578125,1602700.0,0.0012711039624500042,-1.0900959520514506,-0.9495819869723309,72.15622035979369,59.822576428865425,-2.651340955786452,-5.519351110925044,-5.111847628979746,-1.6497620898560115,12.253216916034535,3.479995727539034,2.5625561669458534,4.6699966430663835,-2.858137535281543,12.19813082141431,0.9059295538924346,8.434063732240332,-9.660020804131335,70.69882769879423,-7.680676865436553,3.764067089173956,6,-2.449996948242159,-6.104995727539034,-6.8899955749511435,-6.614997863769503,30.05000305175787,2,0.07490027409921551,-1.4410153682431794,220.27999877929688,1.1390255644496017,221.32000732421875,1.0410942439840294,220.97000122070312,0.07490027409921551
10908,2023-06-22,220.3999938964844,222.2700042724609,218.8300018310547,220.1499938964844,1279700.0,-0.00072544279960296,-1.380637599129808,0.22123798206763007,68.31552385377114,61.91647306663119,-2.0956192407269043,-5.246351420223192,-4.886625865137518,-1.5112697552147836,12.414971821120822,3.4400024414062216,2.733300725564618,4.26749343872072,-3.5224344383248933,12.057421315766334,0.3725295001979134,8.162457377243527,-8.55281484292587,67.22672553624844,-10.183067414422979,3.89496393852281,6,-2.289993286132841,-5.944992065429716,-7.209991455078153,-6.454994201660185,26.860000610351562,3,0.0784483168045933,-1.0900959520514506,220.55999755859372,-1.4410153682431794,220.27999877929688,1.1390255644496017,221.32000732421875,0.0784483168045933
10909,2023-06-23,213.8300018310547,218.8600006103516,213.2100067138672,218.4499969482422,2189700.0,-0.029809402211306124,1.0772027061898932,-18.47998046875,44.68589597508442,61.56910208063927,4.761937658143978,1.381059438233848,1.6606901045129803,4.974039282905096,12.752930337440048,7.189987182617216,2.558339218035428,-2.2939987182617188,-10.094088249734796,5.506090813211358,-6.194043483998257,1.6060460474748197,-1.1113966623277065,6.505720845782117,-65.70853856796572,3.9000447657365442,6,4.1450042724609375,0.625,-1.154998779296875,0.11499786376953125,34.49000549316406,4,0.12004862717640052,-1.380637599129808,220.3999938964844,-1.0900959520514506,220.55999755859372,-1.4410153682431794,220.27999877929688,0.12004862717640052
10910,2023-06-26,215.5399932861328,216.3000030517578,212.82000732421875,212.9199981689453,1169600.0,0.007996966938386807,-1.468102375412586,-0.5670991095727534,48.69107766683362,61.01255916533221,3.4666676738605418,0.07998896188945537,-0.10544489913422694,3.1332024004477717,12.054628029469704,3.4799957275390625,2.5600576013737566,-0.8410072326660156,-8.171584390323318,6.489569924991287,-4.5062958114946525,2.8242813461626213,7.200012207031278,28.752520283239512,-39.422136610524625,3.6652885788286502,6,2.2400131225585938,-1.084991455078125,-2.864990234375,-1.5949935913085938,31.82000732421878,0,0.11570939602052399,1.0772027061898932,213.8300018310547,-1.380637599129808,220.3999938964844,-1.0900959520514506,220.55999755859372,0.11570939602052399
10911,2023-06-27,215.6100006103516,216.3600006103516,214.0500030517578,215.7100067138672,1313300.0,0.0003247996956454724,2.300010899182468,-0.03817033965427793,47.85252056831534,59.713500075685566,3.3140586190114902,0.2703583061401389,-0.1819709629617705,2.9167386218154547,11.574208493021814,2.3099975585937784,2.845033686867737,-0.9275001525878679,-8.037748100071752,6.182747794896017,-4.482624126329796,2.62762382115406,6.931604919433596,29.52374801191678,-34.44973626262074,3.5551239737419373,6,2.1700057983398153,-1.1549987792969034,-3.199996948242216,-2.0899963378906534,32.38999938964841,1,0.17550204643000167,-1.468102375412586,215.5399932861328,1.0772027061898932,213.8300018310547,-1.380637599129808,220.3999938964844,0.17550204643000167
10912,2023-06-28,215.6100006103516,216.47999572753903,213.72999572753903,215.1499938964844,1725600.0,0.0,1.5000034679115448,-4.599786389992152,48.3486946539792,59.1258766873378,2.848592821613522,0.7407214233217303,-0.2679296072046782,2.73270940050881,10.672713649789289,2.75,3.2004846482659843,-1.2020004272460767,-7.663352619259399,5.259351764767246,-4.432676523252724,2.0286756687605703,6.737172955322279,29.52374801191678,-30.600692765553603,3.2306760960066545,6,2.1700057983398153,-1.1549987792969034,-2.9375000000000284,-3.4949951171875284,30.149993896484375,2,0.163582413490182,2.300010899182468,215.6100006103516,-1.468102375412586,215.5399932861328,1.0772027061898932,213.8300018310547,0.163582413490182
10913,2023-06-29,216.4600067138672,219.47999572753903,214.2899932861328,216.1000061035156,1539700.0,0.003942331529657173,-1.608024229877111,0.7825986001924524,52.47950552288845,57.444621426170926,2.2982810999450862,0.5049313359126018,-1.168709755146267,1.7605077527008461,9.110811502282239,5.190002441406222,3.181574196414232,-0.725494384765625,-6.045928330340246,4.594939560808996,-3.3857113575529354,1.9347225880216854,5.696623526977589,54.654740657412326,-5.53656155471284,2.6602169727873144,6,1.3199996948242188,-2.0050048828125,-3.787506103515625,-4.345001220703125,34.36000061035156,3,0.15776583589238435,1.5000034679115448,215.6100006103516,2.300010899182468,215.6100006103516,-1.468102375412586,215.5399932861328,0.15776583589238435
10914,2023-06-30,219.7899932861328,220.5500030517578,217.47000122070312,217.5200042724609,1781800.0,0.015383842137025594,-1.5991630182848313,6.305514347475527,57.90382060616041,56.58622006798906,-1.3596768117120916,-2.3152656591417156,-4.5027954172694535,-1.6441717125141793,7.877912490033004,4.089996337890625,2.8772555253956966,2.2054924011230526,-2.5883997031238835,6.999384505369989,-0.19145365100041545,4.602438453246521,2.179904496379436,90.16804416957991,26.149121336472078,2.396946052123467,6,-2.239990234375,-5.334991455078125,-7.11749267578125,-7.67498779296875,28.550003051757812,4,0.12498294763102091,-1.608024229877111,216.4600067138672,1.5000034679115448,215.6100006103516,2.300010899182468,215.6100006103516,0.12498294763102091
10915,2023-07-03,218.72999572753903,219.22999572753903,216.25,218.22000122070312,848300.0,-0.004822774425466303,2.9470285673866043,0.22466827097587969,50.68951711053419,54.56919736859562,-0.7886429106366108,-1.1396419833791072,-3.4135209381969673,-0.7184808174753528,7.996606186680435,3.5399932861328125,3.0541045935918874,1.0349952697753508,-3.757465024513124,5.8274555640638255,-1.3612348773688723,3.431225416919574,3.0569042458073454,73.31370425724202,12.705720244198524,2.3962301471442333,7,-1.1849899291991903,-4.274993896484347,-5.654994964599581,-6.614990234374972,31.580001831054688,0,0.13528099563234353,-1.5991630182848313,219.7899932861328,-1.608024229877111,216.4600067138672,1.5000034679115448,215.6100006103516,0.13528099563234353
10916,2023-07-05,219.6999969482422,220.1999969482422,217.22000122070312,218.1100006103516,1113000.0,0.0044346968392547925,1.3011582556646126,3.1176734583970305,48.461222961285316,51.93641987987246,-2.066929208401774,-1.93641987187155,-4.329152939012431,-1.7739632183570393,8.101881104102333,2.9799957275390625,2.3552720374020453,1.8319969177246094,-2.9890290263739416,6.65302286182316,-0.5785160543246661,4.242509889773885,1.9075651721216502,87.53658078200097,30.389104827167543,2.41051297204927,7,-2.1549911499023438,-5.2449951171875,-7.109996795654297,-7.584991455078125,30.860000610351534,2,0.1258989715353782,2.9470285673866043,218.72999572753903,-1.5991630182848313,219.7899932861328,-1.608024229877111,216.4600067138672,0.1258989715353782
10917,2023-07-06,221.6499938964844,222.16000366210938,218.08999633789062,218.08999633789062,1889300.0,0.008875725877691254,-1.2865225367325595,2.238997332105008,61.97243166730852,51.23163185915438,-4.298034488431853,-3.688841094818656,-6.209382239320661,-3.7978524577588075,8.191828503208527,4.07000732421875,1.7443436593335093,3.5364944458007983,-1.5361689177550488,8.609157809356645,1.000162764022889,6.072826127578708,-8.829986572265653,93.5195795016765,31.590080220152984,2.5363316817779196,7,-4.159988403320341,-7.194992065429716,-9.059993743896513,-9.534988403320341,31.170013427734347,3,0.11888114969144392,1.3011582556646126,219.6999969482422,2.9470285673866043,218.72999572753903,-1.5991630182848313,219.7899932861328,0.11888114969144392
10918,2023-07-07,218.7400054931641,221.3500061035156,218.5200042724609,219.82000732421875,1678400.0,-0.01312875471893471,-2.723676153189641,-0.3033715089066709,44.75294746161791,51.23908202432477,-1.8419822976153455,-0.6324985316507252,-3.1401427473898877,-1.0099252678694768,8.165231387490959,3.1299896240234943,1.0192650914126204,0.5130058288574446,-4.50612320062433,5.532134858339219,-1.9965586858834286,3.0225703435983178,-5.733198242187541,42.1320465354055,-16.013373465889337,2.5095645147408816,7,-1.2500000000000284,-4.285003662109403,-6.4225044250488565,-6.625000000000028,33.2200012207031,4,0.12352559355913661,-1.2865225367325595,221.6499938964844,1.3011582556646126,219.6999969482422,2.9470285673866043,218.72999572753903,0.12352559355913661
10919,2023-07-10,224.25999450683597,225.72999572753903,219.2100067138672,219.2400054931641,1788300.0,0.025235388475129072,-1.5669315935864458,-4.648130095084823,55.563949247426635,52.00273442216843,-6.399906869944601,-5.732030535993005,-8.405729873547813,-6.645705519523432,8.211829166244765,6.989990234374943,0.2807236274058198,5.579495239257852,0.09802782424017664,11.060962654275528,2.8387615317490145,8.32022894676669,-11.070123327636765,84.49365102103611,28.25068580145394,2.7407337075088387,7,-4.529998779296932,-7.064994812011747,-12.329994201660185,-12.144989013671903,26.71000671386716,0,0.11843402063658393,-2.723676153189641,218.7400054931641,-1.2865225367325595,221.6499938964844,1.3011582556646126,219.6999969482422,0.11843402063658393
10920,2023-07-11,226.3800048828125,226.63999938964844,223.6199951171875,224.83999633789062,1278200.0,0.009453359617878299,1.9320464578827294,0.3067752819234627,61.09093249615201,53.473669080816954,-7.62210208039113,-7.34992763716042,-10.413286618888009,-8.826125841906162,8.333539858467462,3.0200042724609375,-0.23642533652980546,7.141505432128895,0.9209815118397557,13.362029352418034,4.0312434719843395,10.25176739227345,-12.688528721679717,97.2399728516609,40.600113917267365,3.1102619601445674,7,-6.19500732421875,-7.355003356933594,-14.450004577636719,-14.264999389648438,24.519989013671903,1,0.09700499594231338,-1.5669315935864458,224.25999450683597,-2.723676153189641,218.7400054931641,-1.2865225367325595,221.6499938964844,0.09700499594231338
10921,2023-07-12,224.9900054931641,228.97000122070312,224.3699951171875,228.8800048828125,1368800.0,-0.006140115556442116,1.2604496665179525,-2.525959613974577,57.742070194769866,54.517377474238145,-5.321205110516331,-5.731620547025017,-9.048460461656788,-7.557285531776273,9.379852372132117,4.600006103515625,0.4304988326261707,5.420005798339872,-1.2907251691503063,12.13073676583005,2.064640314594783,8.775371282084961,-10.521617938320361,63.41917333303441,8.204170486764625,3.355365483745087,7,-3.360008239746122,-4.095001220703153,-11.917507171630888,-12.875000000000028,25.289993286132784,2,0.11253829702314899,1.9320464578827294,226.3800048828125,-1.5669315935864458,224.25999450683597,-2.723676153189641,218.7400054931641,0.11253829702314899
10922,2023-07-13,227.16000366210938,227.6100006103516,224.6100006103516,225.2400054931641,1192100.0,0.00964486473160786,1.1276655610325796,-0.49357287151626517,61.03856561237044,55.46838415084725,-6.348110792619707,-7.774922339846057,-11.255041626444893,-9.831146366952055,9.97945677407758,3.0,0.9679589702470253,7.256504058837891,-0.26117165750443405,14.774179775180215,3.497666200666714,11.015341917009067,-11.531487013996895,82.67944414186448,27.78655075750647,3.7588378581711672,7,-4.5500030517578125,-6.2649993896484375,-14.120002746582031,-15.044998168945312,23.889999389648438,3,0.10301106497291146,1.2604496665179525,224.9900054931641,1.9320464578827294,226.3800048828125,-1.5669315935864458,224.25999450683597,0.10301106497291146
10923,2023-07-14,229.47000122070312,229.7100067138672,226.6199951171875,227.1999969482422,1185500.0,0.010169032934291389,1.2472686919128866,1.1822950194311503,79.6661933503789,57.88642556687153,-7.396372713628011,-9.519180853157195,-13.42788433189068,-12.252108443897981,11.013166415607092,3.0900115966796875,1.6556612862648308,8.897501373291021,0.48107259763594357,17.3139301489461,4.689286985463468,13.105715761118574,-12.774165806783401,97.7142333984375,35.18462054272013,4.208214387827543,7,-6.489997863769531,-8.204994201660156,-16.25749969482422,-17.354995727539062,21.639999389648466,4,0.10175624691376406,1.1276655610325796,227.16000366210938,1.2604496665179525,224.9900054931641,1.9320464578827294,226.3800048828125,0.10175624691376406
10924,2023-07-17,233.72000122070312,234.44000244140625,228.25999450683597,228.25999450683597,1700800.0,0.018520939457843832,-1.2637363865778846,2.405284774177056,81.45332417453322,61.304626351760305,-10.574637436141757,-13.454843681713811,-17.47046311435679,-16.525297947206184,12.393370558690314,6.180007934570284,2.521256635785136,12.510001373291004,2.239522899699665,22.780479846882344,7.37476213649532,17.645240610086688,-15.722748676788655,93.3456494147511,25.446978498118696,5.1352392367956705,7,-7.8899993896484375,-10.089996337890625,-20.762500762939453,-21.604995727539062,15.80999755859375,0,0.07804212475568106,1.2472686919128866,229.47000122070312,1.1276655610325796,227.16000366210938,1.2604496665179525,224.9900054931641,0.07804212475568106
10925,2023-07-18,235.8999938964844,237.08999633789062,233.0,233.38999938964844,1718400.0,0.009327368921766777,-1.4863250360599778,0.4597053883580689,82.71528030984088,65.11063272382202,-11.245520447282217,-15.269405255004614,-19.34347006131685,-18.688096489388528,14.250480550753714,4.089996337890625,3.349530570926248,13.960994720459013,1.7678302725281014,26.154159168389924,7.864412496493571,20.057576944424454,-15.929611364870908,90.64463579241352,17.15270361047891,6.096582223965451,7,-8.309997558593778,-10.944992065429716,-23.42249298095706,-23.78498840332034,15.020004272460909,1,0.06388303397257244,-1.2637363865778846,233.72000122070312,1.2472686919128866,229.47000122070312,1.1276655610325796,227.16000366210938,0.06388303397257244
10926,2023-07-19,237.3300018310547,238.52999877929688,235.1100006103516,235.17999267578125,1818800.0,0.006061924423778509,-1.9869067212164915,0.8565792273321281,83.4772195113232,67.50005359537923,-11.07653391309492,-16.18646480830182,-20.497383338419354,-20.090025330889176,16.10342747474357,3.419998168945284,3.8529688904979196,14.538502502441418,0.5777037644306517,28.499301240452183,7.558103133436049,21.518901871446786,-14.962873366562405,91.37933113440121,11.816556606126852,6.98039936900538,7,-8.805000305175781,-11.654998779296875,-25.264999389648438,-25.214996337890625,12.470001220703125,2,0.0571777354769063,-1.4863250360599778,235.8999938964844,-1.2637363865778846,233.72000122070312,1.2472686919128866,229.47000122070312,0.0571777354769063
10927,2023-07-20,237.0800018310547,238.3300018310547,235.2899932861328,236.47999572753903,1453900.0,-0.0010533855731310604,-1.040266669397536,0.27907141792582035,82.38068035869694,71.68091280616578,-9.39566607502286,-15.426283579019866,-19.92949361999311,-19.793954381385845,17.654114424936484,3.040008544921875,4.785742108934812,13.46250228881837,-1.8333843837137351,28.758388961350477,5.814558952552318,21.110445625084424,-12.126814116193657,87.82538620995369,4.900745064097734,7.64794333626605,7,-8.209999084472656,-11.404998779296875,-24.69499969482422,-24.964996337890625,15.970001220703125,3,0.05567739516742809,-1.9869067212164915,237.3300018310547,-1.4863250360599778,235.8999938964844,-1.2637363865778846,233.72000122070312,0.05567739516742809
10928,2023-07-21,237.69000244140625,239.82000732421875,237.52999877929688,238.69000244140625,4660700.0,0.0025729737035613542,-2.469690664447219,-1.6666497126289836,80.7349270884041,74.47768812182994,-7.861662382397867,-15.467575445116836,-20.188296902625126,-20.354188608258056,19.49569577634202,2.7400054931640625,5.846718814702172,13.208002471923834,-3.2336998583833463,29.649704802231014,4.987151306770244,21.428853637077424,-10.564524956235488,81.57437265459072,-0.41609752730519745,8.220851165153586,7,-5.970001220703125,-11.3699951171875,-23.677501678466797,-25.574996948242188,16.699996948242188,4,0.05620766743710637,-1.040266669397536,237.0800018310547,-1.9869067212164915,237.3300018310547,-1.4863250360599778,235.8999938964844,0.05620766743710637
10929,2023-07-24,239.5,239.6100006103516,236.97999572753903,237.3800048828125,1564600.0,0.007614950313444169,1.2478709391342846,-2.1199951171875,84.76735567101689,77.10840180792604,-8.13835902689084,-16.080280497178506,-21.662344773957926,-22.0749679924794,20.090667970989283,2.630004882812557,6.52105328335594,13.734500122070301,-3.2062219403910888,30.67522218453169,5.26413909083962,22.204861153300982,-10.089507143800603,95.30781553441501,11.715005781448056,8.470361031230691,7,-7.404998779296875,-13.17999267578125,-24.03000259399414,-27.384994506835938,14.850006103515597,0,0.048475994197710204,-2.469690664447219,237.69000244140625,-1.040266669397536,237.0800018310547,-1.9869067212164915,237.3300018310547,0.048475994197710204
10930,2023-07-25,240.47999572753903,241.07000732421875,238.13999938964844,238.6100006103516,1936500.0,0.0040918401984928465,-1.0854167119181564,0.8820752000921019,84.77245081487524,80.11177743238218,-7.719749756196336,-15.9118413006087,-22.120439532134355,-22.954989543174207,20.714986540819318,2.9300079345703125,8.050977649668567,13.467495727539045,-3.968392977560228,30.90338443263832,4.749551374989409,22.185440080088682,-9.195790267096157,90.10048771745618,6.717105599165919,8.71794435254963,7,-7.639991760253878,-13.534988403320284,-24.492500305175753,-28.474990844726534,14.449996948242216,1,0.037633080557816445,1.2478709391342846,239.5,-2.469690664447219,237.69000244140625,-1.040266669397536,237.0800018310547,0.037633080557816445
10931,2023-07-26,253.4499969482422,256.14999389648443,244.0,244.0,3397900.0,0.05393380510284951,-1.571428110089385,5.053487499184174,88.87532965903495,83.2047512153449,-18.13526886800318,-27.30136717684303,-34.501524133316934,-35.796323567466345,21.905618643361993,15.669998168945398,9.319694026328307,24.545497131347645,4.328883289398988,44.7621109732963,14.43719021037333,34.65380405232196,-20.208631115044142,87.0565826019085,4.750660419610085,10.108306920974327,7,-12.065002441406222,-18.964996337890597,-37.16749572753906,-41.34999084472656,1.1600036621094034,2,-0.00998224032258932,-1.0854167119181564,240.47999572753903,1.2478709391342846,239.5,-2.469690664447219,237.69000244140625,-0.00998224032258932
10932,2023-07-27,250.8800048828125,256.83999633789057,249.63999938964844,254.75,2677400.0,-0.010140035890213506,-1.2677133945606496,-0.4095234250744774,89.62033211957694,84.31076663414468,-13.238972893675822,-23.139951154249047,-31.413529168811635,-33.146430107782066,23.108331783766488,7.199996948242131,10.316114525997278,20.21200485229491,-1.2373723245013082,41.66138202909113,9.487316263896815,30.936693440693006,-13.056913436957188,69.98997345462531,-16.678993852535697,10.724688588398106,7,-8.330009460449219,-16.05000305175784,-34.597503662109375,-38.779998779296875,4.8699951171875,3,-0.004304854153519222,-1.571428110089385,253.4499969482422,-1.0854167119181564,240.47999572753903,1.2478709391342846,239.5,-0.004304854153519222
10933,2023-07-28,250.6100006103516,254.9900054931641,249.55999755859372,254.07000732421875,1788600.0,-0.0010762287436458795,1.0490584180963372,0.8940597104374907,87.31238732003628,84.96177365031171,-10.789541006813977,-21.27090665318042,-30.551891536231096,-32.809578100738776,25.32388844493923,5.430007934570369,11.662262039665563,18.234500885009794,-3.879391723497747,40.348393493517335,7.177554580756009,29.29144718926358,-8.983528186089217,68.6304353671986,-17.557174978227494,11.056946304253774,7,-5.690002441406307,-15.779998779296932,-34.327499389648466,-38.509994506835966,2.2400054931640057,4,0.009736253283842089,-1.2677133945606496,250.8800048828125,-1.571428110089385,253.4499969482422,-1.0854167119181564,240.47999572753903,0.009736253283842089
10934,2023-07-31,247.25999450683597,250.6000061035156,245.83999633789062,250.6000061035156,2052000.0,-0.01336740790613622,1.8502953524814034,0.9653193975876962,78.5714196230403,84.50134468511165,-5.941742856001895,-16.608947071290032,-26.689207004638178,-29.343824935008087,27.563395029939,4.770004272460966,12.774466398155596,13.510994720459024,-8.723584011746567,35.745573452664615,2.3937053543562286,24.62828408656182,-2.5908172998479415,48.770035323694756,-34.53159605291371,11.117289366102803,7,-1.2849960327148722,-12.429992675781307,-30.97749328613284,-35.15998840332034,3.7900085449218466,0,0.028836063419937386,1.0490584180963372,250.6100006103516,-1.2677133945606496,250.8800048828125,-1.571428110089385,253.4499969482422,0.028836063419937386
10935,2023-08-01,248.32000732421875,248.7700042724609,245.0200042724609,247.25999450683597,1305500.0,0.0042870372924539435,2.8265175047295408,-0.31736800508015095,82.21485432936984,84.36108188711682,-5.648726138332734,-16.167398635016525,-27.261042925263126,-30.29176905191889,29.535273909750437,3.75,13.318041926314578,13.091506958007812,-8.871398000736633,35.05441191675223,2.1100544786355897,24.072959437380035,8.519989013671818,33.64492645118984,-50.01654295084014,10.981452479372214,8,-2.2550125122070597,-13.490005493164091,-32.105003356933594,-36.220001220703125,1.79998779296875,1,0.02428317735760932,1.8502953524814034,247.25999450683597,1.0490584180963372,250.6100006103516,-1.2677133945606496,250.8800048828125,0.02428317735760932
10936,2023-08-02,247.3600006103516,248.32000732421875,245.0500030517578,245.0500030517578,1809100.0,-0.003866006304573455,-1.8311755224984807,2.179216629000071,78.85712591678046,83.969575838015,-3.482572073120508,-13.733024018526777,-25.838127967264427,-29.1763964238161,31.907043341803732,3.2700042724609375,13.456943477125861,10.748500061035173,-10.571314109280905,32.06831423135122,0.088592975877134,21.408407146193213,9.243595886230395,19.796936621764328,-61.345443016479805,10.659907085158029,8,-0.450004577636804,-12.075004577636804,-31.242496490478544,-35.259994506835966,2.009994506835909,2,0.030603137317072315,2.8265175047295408,248.32000732421875,1.8502953524814034,247.25999450683597,1.0490584180963372,250.6100006103516,0.030603137317072315
10937,2023-08-03,248.0,248.80999755859372,246.1100006103516,247.9499969482422,1129000.0,0.002587319647757269,2.2335328247065154,0.02164636563003646,77.79776369353162,83.64322434969584,-2.693971421973913,-12.962314596884426,-26.009521567896996,-29.569189111714167,34.992027921772305,2.6999969482421307,13.38292042507527,10.070999145507812,-10.602777071325534,30.74477536234113,-0.26588896290886055,20.407887253924486,8.371924652099551,29.889622494237894,-47.1259235847574,10.336888108416664,8,-1.090003967285213,-12.715003967285213,-31.882495880126953,-35.899993896484375,0.1999969482421875,3,0.02665322826754668,-1.8311755224984807,247.3600006103516,2.8265175047295408,248.32000732421875,1.8502953524814034,247.25999450683597,0.02665322826754668
10938,2023-08-04,245.75999450683597,249.25999450683597,245.3699951171875,249.07000732421875,1237800.0,-0.00903228021437108,1.1084080768483084,-66.19621605126584,69.2209205057614,81.91584266466744,0.9064709990042559,-9.058692546681897,-23.285684684070418,-27.0923331644276,38.15818108932431,3.889999389648466,13.10758491918645,6.47999420166019,-12.364392302121956,25.324380705442337,-2.942199050230869,15.90218745355125,10.384891737670813,13.261469382621865,-59.14014310450736,9.422193251891072,8,1.730003356933537,-10.194999694824276,-29.64249038696292,-33.65998840332034,2.260009765624943,4,0.04064943732282744,2.2335328247065154,248.0,-1.8311755224984807,247.3600006103516,2.8265175047295408,248.32000732421875,0.04064943732282744
10939,2023-08-07,250.82000732421875,251.0200042724609,246.3800048828125,246.88999938964844,1266800.0,0.020589245322602867,1.1431858787543627,-1.1873089777572996,71.81285787838858,80.4758878939467,-2.658503549488074,-12.676819189482728,-27.74312388851189,-31.884305826160983,40.51318510900503,5.260009765624943,13.094817467207832,10.21200637817384,-7.905018250425769,28.329031006773448,1.1534940638740352,19.270518692473644,5.102381280847112,96.66671752929736,25.475032947559384,9.058512314299808,8,-0.4000091552734659,-14.275009155273466,-34.7025032043457,-38.720001220703125,-3.0100097656250284,0,0.008093448369422829,1.1084080768483084,245.75999450683597,2.2335328247065154,248.0,-1.8311755224984807,247.3600006103516,0.008093448369422829
10940,2023-08-08,248.33999633789062,250.6999969482422,247.25999450683597,249.4900054931641,1068600.0,-0.009887612287333924,-1.078543275325592,-0.292622603928458,65.61699320432864,77.89162828786823,1.1775292134863378,-8.924848448848024,-24.56087675829707,-29.142525858391707,42.78745947249444,3.560012817382784,13.214174586330586,6.633995819091808,-10.486703140735756,23.754694778919372,-1.9263536608219738,15.19434529900559,7.364344580523152,55.108753993610485,-12.97044644115784,8.560349479913775,8,2.5900039672850994,-11.794998168945341,-32.337493896484375,-36.239990234375,-0.0500030517578125,1,0.010912485921840576,1.1431858787543627,250.82000732421875,1.1084080768483084,245.75999450683597,2.2335328247065154,248.0,0.010912485921840576
10941,2023-08-09,250.30999755859372,251.3000030517578,248.30999755859372,248.8000030517578,1145000.0,0.007932677980806213,-1.4016055397248202,-1.313028248437588,67.89285759981252,75.47746445233885,-1.4357008900730932,-9.38168260764192,-25.858326595673304,-30.87736138422943,44.70611495975177,2.990005493164091,13.132707597571795,7.337997436523409,-8.254586877830064,22.930581750876883,-0.45829472065332766,15.134289593700146,5.180656626900998,83.30515736087584,16.991568174256955,7.796292157176734,8,-0.3049926757812216,-13.279998779296875,-34.309993743896456,-38.2099914550781,-5.0,2,-0.0007590685280628451,-1.078543275325592,248.33999633789062,1.1431858787543627,250.82000732421875,1.1084080768483084,245.75999450683597,-0.0007590685280628451
10942,2023-08-10,250.55999755859372,254.1300048828125,249.77999877929688,251.6699981689453,1153700.0,0.00099876154543721,-2.2584337728096195,-0.7351024161521765,67.57713576929046,73.2846587244782,-1.939865157208061,-8.209641010477696,-25.34292212443765,-30.8471592300385,46.84772187189291,4.350006103515625,13.042568443309648,6.417997741699196,-7.612358399859858,20.44835388325825,-0.5971803290803166,13.433175812478709,4.721243628640309,59.246537164515715,-4.924475193059507,7.015178070779526,8,-0.9849929809570028,-13.095001220703125,-34.559993743896456,-38.4599914550781,-3.2799987792968466,3,-0.004749371220471588,-1.4016055397248202,250.30999755859372,-1.078543275325592,248.33999633789062,1.1431858787543627,250.82000732421875,-0.004749371220471588
10943,2023-08-11,252.82000732421875,253.3699951171875,250.0800018310547,250.25999450683597,926400.0,0.009019834720809916,-1.2534214720560186,-2.3063165853322407,67.97083953675286,72.10681649266849,-4.306267957200248,-9.097043754939278,-26.759056409429263,-32.85329317398566,48.668504098197864,3.2899932861328125,11.338345427277375,7.510507202148432,-5.203520493515498,20.22453489781239,1.1534933543164527,13.867521049980411,2.25600912471981,83.09680569556451,21.919885185926496,6.357013847831976,8,-3.2450027465820312,-15.140007019043026,-36.847503662109375,-40.720001220703125,-6.980010986328125,4,-0.01827391124964184,-2.2584337728096195,250.55999755859372,-1.4016055397248202,250.30999755859372,-1.078543275325592,248.33999633789062,-0.01827391124964184
10944,2023-08-14,251.9600067138672,254.30999755859372,250.9900054931641,253.1499938964844,1113200.0,-0.003401631933538707,-1.1214077132703177,-0.46483641587146163,65.53869959320991,70.25391041087293,-3.027871617079029,-7.167989758811473,-25.13868539803093,-31.77744712313853,49.79417384340869,3.3199920654296307,9.705061340531074,5.738506317138672,-6.058895174556994,17.535907808834367,-0.16019442870916123,11.637207062986505,2.914889491541828,66.66681095775387,8.77061095655067,5.898700745847845,8,-2.2800064086914062,-13.93500518798831,-35.98750305175781,-39.86000061035156,-8.090011596679688,0,-0.01563741203531821,-1.2534214720560186,252.82000732421875,-2.2584337728096195,250.55999755859372,-1.4016055397248202,250.30999755859372,-0.01563741203531821
10945,2023-08-15,250.97000122070312,252.22999572753903,250.1199951171875,250.7700042724609,1092800.0,-0.0039292168073655764,-1.8133055287116249,-0.16806647261725094,45.03207332512928,66.4955712340228,-1.8131002884257725,-5.260814069131584,-23.53597708846229,-30.497880532599936,50.4670386300556,2.110000610351534,8.36044137108928,3.995000457763666,-6.918614861936533,14.908615777463865,-1.461807202086419,9.451808117613751,3.7077971460469143,44.33339436849006,-9.466319780978907,5.456807659850092,8,-1.1300048828125,-10.740005493164091,-32.507503509521484,-37.375,-12.25,1,-0.012591160882732377,-1.1214077132703177,251.9600067138672,-1.2534214720560186,252.82000732421875,-2.2584337728096195,250.55999755859372,-0.012591160882732377
10946,2023-08-16,250.8999938964844,252.97999572753903,250.3500061035156,250.9199981689453,1275300.0,-0.0002789469812256584,-3.6964945026496614,-0.10002288853268872,50.04449897550457,63.41187515424202,-1.3277661532777358,-4.344811963957369,-22.832421255713598,-30.141527702016617,51.01239007189153,2.6299896240234375,7.565726339044687,3.2464935302734546,-6.79479574912753,13.287782809674468,-1.774151109427038,8.267138169973947,3.5846485883798493,24.723960684187553,-25.91130423607322,5.020644639700501,8,-1.0599975585937784,-10.29499816894537,-31.294994354248075,-36.84999084472659,-11.549987792968807,2,-0.010402553502764977,-1.8133055287116249,250.97000122070312,-1.1214077132703177,251.9600067138672,-1.2534214720560186,252.82000732421875,-0.010402553502764977
10947,2023-08-17,250.27999877929688,252.83999633789062,249.44000244140625,252.42999267578125,1394500.0,-0.0024710846244313522,1.2895572384171967,107.47673531670495,49.27663138403652,61.19584302960592,-0.39151332328211197,-2.830313282098956,-21.589138590167096,-29.244028685466958,51.4561291740814,3.399993896484375,6.500822083147,1.9664985656738168,-6.803284556342874,10.736281687690479,-2.4183929953345285,6.351390126682162,4.015350941319298,17.248402055395516,-29.825448246945818,4.384891561008334,8,0.06500244140625,-9.555000305175781,-29.017498016357422,-32.709999084472656,-10.259994506835966,3,-0.019857764283776502,-3.6964945026496614,250.8999938964844,-1.8133055287116249,250.97000122070312,-1.1214077132703177,251.9600067138672,-0.019857764283776502
10948,2023-08-18,251.0500030517578,251.75999450683597,248.6300048828125,249.16000366210938,2044300.0,0.0030765713449596443,-1.1220290589714206,-0.8790719791060453,59.3672640930217,59.81299927567627,-0.37125840297900936,-2.6858031948949304,-21.705352581878458,-29.73290662287735,51.59927467757388,3.129989624023466,5.696624423052924,2.068502807617193,-5.201094561753962,9.338100176988377,-1.5662958770683986,5.703301492302785,3.0598397598952545,42.605656504873366,-4.077924409998751,3.634798684685586,8,-0.26500701904296875,-9.320007324218778,-29.297500610351562,-33.480003356933594,-13.809997558593722,4,-0.015016945734446785,1.2895572384171967,250.27999877929688,-3.6964945026496614,250.8999938964844,-1.8133055287116249,250.97000122070312,-0.015016945734446785
10949,2023-08-21,251.1100006103516,252.33999633789062,249.91000366210938,250.3699951171875,1205300.0,0.0002389864882073045,-1.927722471941097,0.39153742441247075,57.25425130191295,58.88380573096342,-0.4311326689149553,-1.9303834342652237,-21.056118443893297,-29.505221705033563,51.992991298386016,2.42999267578125,4.935396834531247,1.5480003356933878,-4.236107279713082,7.332107951099857,-1.344053472009847,4.4400541433966225,2.8180454305176283,57.011516025271035,8.320127633425386,2.8920538077032356,8,0.19999694824213066,-8.56000518798831,-28.98749542236331,-33.16999816894534,-8.479995727539091,0,-0.020986835489035127,-1.1220290589714206,251.0500030517578,1.2895572384171967,250.27999877929688,-3.6964945026496614,250.8999938964844,-0.020986835489035127
10950,2023-08-22,249.52999877929688,252.02999877929688,248.91000366210938,250.8800048828125,926100.0,-0.006292070515767301,-1.4092660453169001,-1.8243190300430254,55.46597606413433,57.50304111588807,1.4923604126868213,0.3819690335933785,-18.771588952663933,-27.73561552694366,52.048523601690235,3.1199951171875,4.70880730085878,-0.4845016479492301,-4.386960226477072,3.4179569305786117,-2.435730937213151,1.4667276413146908,4.2198864262041695,20.689558406207496,-30.349074723356708,1.9512292892639138,8,1.94000244140625,-4.610000610351591,-24.79999542236328,-29.224998474121094,-6.220001220703153,1,-0.022682658156526925,-1.927722471941097,251.1100006103516,-1.1220290589714206,251.0500030517578,1.2895572384171967,250.27999877929688,-0.022682658156526925
10951,2023-08-23,250.9199981689453,251.5200042724609,249.8600006103516,250.1300048828125,1027800.0,0.005570470069524047,-1.4962426717758894,-0.5851775662906616,57.08735634738102,56.337510069009234,0.22125675514882914,-1.272533331257307,-19.527609986205846,-28.91945654432655,50.63608345079565,1.990005493164034,3.953526100079813,1.0319976806640625,-2.5526439492144846,4.61663931054261,-0.760323134275211,2.824318495603336,2.6552894178949202,54.39425021565316,0.6523024626689065,1.7923208149392726,8,0.5500030517578125,-4.944999694824219,-24.647499084472656,-29.290000915527344,-10.339996337890625,2,-0.048621062638570134,-1.4092660453169001,249.52999877929688,-1.927722471941097,251.1100006103516,-1.1220290589714206,251.0500030517578,-0.048621062638570134
10952,2023-08-24,249.8000030517578,253.6300048828125,249.67999267578125,251.8699951171875,1132600.0,-0.004463554620438792,-2.419905012913752,-2.6202653892955787,60.36960969542009,55.49292897552782,1.3657306657696608,-0.2504378837926424,-17.84224662304473,-27.647859648571853,49.23563709865412,3.95001220703125,3.583638944728534,-0.033997344970714494,-3.588126590671351,3.520131900729922,-1.811061967821047,1.743067277879618,-4.779998779296903,23.39996337890625,-33.99757364985932,1.777064622850324,8,1.6699981689453125,-3.735008239746122,-22.700000762939453,-27.45000457763672,-10.430007934570312,3,-0.04183345404554306,-1.4962426717758894,250.9199981689453,-1.4092660453169001,249.52999877929688,-1.927722471941097,251.1100006103516,-0.04183345404554306
10953,2023-08-25,253.0500030517578,254.1499938964844,250.6300048828125,251.3699951171875,1039500.0,0.013010408167715815,-1.2278493237337995,-0.8116011469935648,56.31010783032805,54.46752989076316,-2.0654138270144244,-3.487049177371432,-20.33560927664695,-30.632891264843465,47.81752067676685,4.349990844726591,3.000314553073224,3.0940025329589957,-0.7295816481285442,6.917586714046536,1.1822104424152258,5.005794623502766,-7.857798767089861,79.007769184177,25.47962947715226,1.911792090543771,8,-1.660003662109375,-6.140007019043026,-25.77750015258789,-30.70000457763672,-12.6300048828125,4,-0.05149179459457187,-2.419905012913752,249.8000030517578,-1.4962426717758894,250.9199981689453,-1.4092660453169001,249.52999877929688,-0.05149179459457187
10954,2023-08-28,254.38999938964844,255.77999877929688,253.33999633789062,254.8999938964844,813600.0,0.005295381631023055,1.1497778405157058,-0.30356672509788163,68.30005418573238,57.052861097496844,-3.3798989727724518,-4.496007941302935,-21.04511838299237,-31.653208124126735,47.5943345703277,2.7299957275390625,2.4409480389145415,4.077498626708973,-0.008268196649396486,8.163265450067342,2.0346152150297883,6.120382038388158,-8.839483520507827,79.7670978517742,25.34673173241589,2.042883411679182,8,-2.18499755859375,-7.480003356933651,-25.3699951171875,-31.394996643066406,-10.410003662109403,0,-0.0674161481883403,-1.2278493237337995,253.0500030517578,-2.419905012913752,249.8000030517578,-1.4962426717758894,250.9199981689453,-0.0674161481883403
10955,2023-08-29,254.3500061035156,255.6000061035156,252.94000244140625,253.8800048828125,1139600.0,-0.00015721249352884659,-1.2638270242191822,-0.9215809472517853,63.83563991781149,58.585210091086495,-3.1402632807877637,-4.1962430815780465,-20.373386779033865,-31.276631127764944,47.537971527861444,2.6600036621093466,1.6611247422060558,3.736005401611294,-0.6121933796989367,8.084204182921525,1.5619060109561644,5.910104792266424,-8.185721259765614,76.55752057432977,24.725491376655583,2.1740993906551167,8,-2.145004272460909,-6.860008239746094,-25.14250183105466,-31.355003356933565,-10.990005493164006,1,-0.04607824234111979,1.1497778405157058,254.38999938964844,-1.2278493237337995,253.0500030517578,-2.419905012913752,249.8000030517578,-0.04607824234111979
10956,2023-08-30,254.92999267578125,256.19000244140625,253.63999938964844,254.77999877929688,1587500.0,0.0022802695433379316,-1.0987742697108984,0.319135121096052,64.63495398854513,60.29169038047634,-3.4514323324858935,-4.4059204066634265,-20.268342749819908,-31.560187788100507,47.51503431995108,2.5500030517578125,1.04612325614778,3.9374923706054688,-0.5342077930014852,8.409192534212423,1.7016422888019918,6.173342452408946,-8.188764995898453,80.64504031501968,28.521917663493504,2.23585008180348,8,-2.519989013671875,-4.509994506835966,-25.037487030029297,-31.30998992919922,-8.54998779296875,2,-0.045581122076780445,-1.2638270242191822,254.3500061035156,1.1497778405157058,254.38999938964844,-1.2278493237337995,253.0500030517578,-0.045581122076780445
10957,2023-08-31,254.6100006103516,256.42999267578125,254.0,255.8500061035156,2400100.0,-0.0012552154498219892,1.0250119210350637,-8.267039674465542,56.8899027499939,60.01642800902881,-2.740868683991067,-3.7580080111891903,-19.26194115018197,-30.912439232638093,47.450368807628365,2.42999267578125,1.3627705952497706,3.287000274658226,-1.2302912090273423,7.804291758343794,1.0283545328154275,5.545646016501024,-7.112870949546931,68.62076041546136,19.572252966912558,2.2586457418427863,8,-1.9400024414062784,-3.6800003051758665,-16.675003051757812,-23.45000457763672,-4.430007934570341,3,-0.055103879445678294,-1.0987742697108984,254.92999267578125,-1.2638270242191822,254.3500061035156,1.1497778405157058,254.38999938964844,-0.055103879445678294
10958,2023-09-01,255.75,256.760009765625,254.0500030517578,254.7899932861328,1491300.0,0.004477433670773356,-1.2213286472762293,-0.7741955331323803,64.28033452115244,60.79710392227764,-3.5135488897529683,-4.333381842434903,-19.682973650032068,-31.73053320774136,47.6486642877893,2.7100067138671875,1.5813480738597718,3.927499389648432,-0.19150439496681315,8.046503174263677,1.8679974973408093,5.987001281956054,-7.359584037697687,73.56000447377251,25.635488231771888,2.0595018923076176,9,-2.9149932861328125,-4.859992980957031,-17.060001373291016,-24.24500274658206,-6.600006103515597,4,-0.0640469399132454,1.0250119210350637,254.6100006103516,-1.0987742697108984,254.92999267578125,-1.2638270242191822,254.3500061035156,-0.0640469399132454
10959,2023-09-05,252.8500061035156,255.57000732421875,250.32000732421875,254.8800048828125,1616500.0,-0.011339174570809019,2.0791755788041777,-2.114567273305283,56.19238988615173,60.877816569168466,-0.38082683520354976,-1.342329732385565,-15.87108462057867,-28.52861593443251,47.02832020262504,5.42999267578125,1.8221500903576953,0.926005554199179,-3.1890283163911306,5.04103942478946,-1.1315113810959758,2.9835224894943337,-3.4552388848145483,39.2856804374812,-8.71746246068507,2.057516935295147,9,0.3699951171875284,-1.9599990844726278,-12.975006103515625,-21.345008850097656,-3.389999389648409,1,-0.04915961097300314,-1.2213286472762293,255.75,1.0250119210350637,254.6100006103516,-1.0987742697108984,254.92999267578125,-0.04915961097300314
10960,2023-09-06,251.0500030517578,252.6699981689453,249.8999938964844,252.5800018310547,1311000.0,-0.0071188570627159775,2.23978726821691,0.7536944331694598,50.44355271694642,60.13961616578685,1.8522469122042935,0.7073776689789497,-13.216427895956173,-26.460277364190432,46.31313744604753,2.950012207031193,1.7196843193516145,-1.0094978332519418,-4.792721784502874,2.77372611799899,-2.9011098088774077,0.8821141423735241,5.7100067138671875,16.76394307550602,-32.771759823510465,1.891611975625467,9,2.1699981689453125,-0.15999603271484375,-10.647502899169922,-19.545005798339872,-3.400009155273409,2,-0.028161749604763697,2.0791755788041777,252.8500061035156,-1.2213286472762293,255.75,1.0250119210350637,254.6100006103516,-0.028161749604763697
10961,2023-09-07,250.1199951171875,251.58999633789062,249.80999755859372,250.80999755859372,1021600.0,-0.00370447290685183,-1.7175604528723105,0.45098234766129586,49.53541250194945,58.93581647762345,2.9690698476755983,1.710098909987721,-11.427208845245616,-25.239868537476468,45.46956641651037,1.7799987792969034,1.653266223190201,-1.9300056457519474,-5.732631806104877,1.8726205146009818,-3.831318725928412,-0.02869256557548283,6.502814331054708,4.460388692269577,-47.12871483551865,1.9013130801764586,9,3.165008544921875,0.7850112915039062,-9.672496795654325,-18.61499786376956,-2.6199951171875,3,-0.027027005592530462,2.23978726821691,251.0500030517578,2.0791755788041777,252.8500061035156,-1.2213286472762293,255.75,-0.027027005592530462
10962,2023-09-08,249.3699951171875,251.38999938964844,248.8600006103516,251.27999877929688,1191000.0,-0.002998560749405965,1.3755802624791984,2.7681114551084733,45.116246472507086,57.69205410453223,4.080798133806212,2.49425769998183,-9.808997722700752,-24.240159944590005,44.094707176860446,2.5299987792968466,1.7341996389351948,-2.6205055236816293,-6.5562085658042975,1.315197518441039,-4.588357044742963,-0.6526540026202952,6.980301855468781,6.4556191874218,-44.35847102368872,1.9678515210613339,9,3.4400100708007812,1.69500732421875,-8.272499084472713,-17.86499786376956,-0.11000061035153408,4,-0.011990176416252107,-1.7175604528723105,250.1199951171875,2.23978726821691,251.0500030517578,2.0791755788041777,252.8500061035156,-0.011990176416252107
10963,2023-09-11,248.1999969482422,249.88999938964844,246.88999938964844,249.27999877929688,1297200.0,-0.004691816144101413,1.6086921908274896,0.5654449006982281,42.053498360781354,54.77577012398212,5.018189617852869,3.4787468058033255,-7.793885709287252,-22.811309227625856,42.3680043354131,3.0,1.6437076037382212,-3.5595031738281193,-7.819203303681832,0.700196956025593,-5.68935323875499,-1.429653108901249,7.700882242675817,15.092123975789878,-33.49477942337671,2.1298500649268592,9,3.6250076293945312,2.8650054931640625,-7.102500915527401,-16.694999694824247,1.1300048828125,0,0.007977420434666538,1.3755802624791984,249.3699951171875,-1.7175604528723105,250.1199951171875,2.23978726821691,251.0500030517578,0.007977420434666538
10964,2023-09-12,248.0200042724609,248.67999267578125,246.8999938964844,247.0500030517578,1303300.0,-0.000725192095062055,-1.8031045751634793,-0.8981477556902208,45.5351914030811,52.74238695567873,4.693104704277374,3.5293831414806505,-6.860798147305616,-22.366411704471574,40.435666865484166,1.7799987792968466,1.565747934589183,-3.542495727539091,-8.116021605350085,1.0310301502719312,-5.829258666444588,-1.255732788633594,7.160004534355522,19.550261617009102,-31.220222399344674,2.28676293890551,9,3.8050003051758097,3.550003051757841,-6.4925079345703125,-16.51500701904297,0.23999023437505684,1,0.004556042273034411,1.6086921908274896,248.1999969482422,1.3755802624791984,249.3699951171875,-1.7175604528723105,250.1199951171875,0.004556042273034411
10965,2023-09-13,247.80999755859372,249.1300048828125,246.9499969482422,247.44000244140625,1364400.0,-0.0008467329660896139,-2.2296267830096976,0.3814377851187486,40.11440721946992,50.01788175911482,4.333572623475618,3.6791435336613745,-5.850437540795696,-21.8673586337475,38.79995601609437,2.1800079345703125,1.3430085459006307,-3.594502258300821,-8.463033835218113,1.274029318616499,-6.028768046759467,-1.1602364698421752,6.706810494849265,19.57444183637962,-29.4679190937469,2.4342657884586587,9,4.015007019042997,4.015007019042997,-4.3274993896484375,-16.30500030517578,-1.729995727539034,2,0.006658363954357149,-1.8031045751634793,248.0200042724609,1.6086921908274896,248.1999969482422,1.3755802624791984,249.3699951171875,0.006658363954357149
10966,2023-09-14,248.2899932861328,248.7400054931641,246.3500061035156,248.42999267578125,1350200.0,0.001936950616472144,5.2892649922701525,-0.3783817222039222,44.99664285656505,48.69640843762273,3.1431803276409482,3.1553646173385914,-5.53927104273663,-22.0460360511766,36.88799461296108,2.3899993896484943,0.7602876797629108,-2.984006500244135,-8.045572061993596,2.077559061505326,-5.51478928111888,-0.4532237193693902,5.61667007420661,38.49186045455543,-13.224271627286406,2.530782780874735,9,3.2650146484375,3.2650146484375,-4.5524940490723225,-16.784996032714872,-6.6100006103515625,3,-0.0025776286074923327,-2.2296267830096976,247.80999755859372,-1.8031045751634793,248.0200042724609,1.6086921908274896,248.1999969482422,-0.0025776286074923327
10967,2023-09-15,245.30999755859372,248.91000366210938,244.69000244140625,248.44000244140625,2898800.0,-0.01200207744218229,1.073706941799259,22.357275204359876,23.886553388911764,44.20821053404043,5.213493085270159,6.054338360195715,-1.849292696853155,-18.783142871267756,35.01756028909528,4.220001220703125,0.18159993293713228,-5.715502166748081,-11.428619246807244,-0.002385086688946103,-8.572060706777648,-2.8589436267185135,7.841000076063324,11.922990020158673,-34.83972703834435,2.8565585400295705,9,4.820007324218778,5.415008544921903,-1.792495727539034,-13.805000305175781,-4.149993896484347,4,0.00892748955689493,5.2892649922701525,248.2899932861328,-2.2296267830096976,247.80999755859372,-1.8031045751634793,248.0200042724609,0.00892748955689493
10968,2023-09-18,247.27999877929688,248.13999938964844,245.6999969482422,246.16000366210938,1218500.0,0.00803066014556797,-1.392149236315766,-0.3578253578253546,26.990239291911806,40.96352713468044,2.140799591508994,3.992093017850806,-2.9779694327884556,-20.395563345117438,33.37811840636958,2.830001831054716,-0.4723509739449696,-3.5570007324218693,-9.510436493618442,2.396435028774704,-6.533718613020142,-0.580282851823597,4.855679432170064,58.33321877792288,15.09491041943211,2.9767178805982852,9,1.4000015258789062,3.44500732421875,-3.759998321533203,-15.775001525878935,-6.8300018310546875,0,0.0080071001994233,1.073706941799259,245.30999755859372,5.2892649922701525,248.2899932861328,-2.2296267830096976,247.80999755859372,0.0080071001994233
10969,2023-09-19,245.83999633789062,247.0500030517578,243.97000122070312,246.44000244140625,1030700.0,-0.00582336803831629,2.3846037761158994,-0.5357220708446866,24.74770891440599,38.10843337884261,2.773526884804795,5.288163423197091,-0.8739821427458025,-18.58899171279188,31.743335457117855,3.30999755859375,-1.0395746877093188,-4.733502960205072,-11.088989629890307,1.6219837094801903,-7.911246295047704,-1.555759625362441,5.402200781169029,36.24018972930455,-2.6684804096547055,3.177743334842627,9,1.94000244140625,4.5250091552734375,-2.2124938964844034,-14.334999084472685,-27.509994506835938,1,0.014196247743053503,-1.392149236315766,247.27999877929688,1.073706941799259,245.30999755859372,5.2892649922701525,248.2899932861328,0.014196247743053503
10970,2023-09-20,243.8699951171875,247.2100067138672,243.8000030517578,247.2100067138672,1364700.0,-0.00801334709587076,1.0419112709065244,5.566629367783937,19.682008004176183,34.79138843464558,4.043113365034799,7.180539869635055,1.6824575422702992,-16.34526021126402,30.46283506675369,3.410003662109375,-1.9412713734783722,-6.42050399780274,-13.440914755594463,0.5999067599889543,-9.930709376698587,-2.910298618906893,6.354094576102227,1.369707574748648,-30.926981943871606,3.5102053788958525,9,3.725006103515625,6.410011291503906,-0.01749420166015625,-12.36499786376956,-25.029998779296875,2,0.018001392043079933,2.3846037761158994,245.83999633789062,-1.392149236315766,247.27999877929688,1.073706941799259,245.30999755859372,0.018001392043079933
10971,2023-09-21,238.72000122070312,243.08999633789062,238.6199951171875,242.6300048828125,1260100.0,-0.021117784063634515,-1.1751746771906115,1.170655714488033,15.561324545361416,31.507508220518286,8.276301136477315,11.984108802984622,7.415948305441191,-11.010017825971119,29.658284682274466,5.25,-2.720574277503971,-10.960498046874989,-19.667995728691153,-2.2530003650587958,-15.31424688778307,-6.606749205966906,10.476234609941486,0.9718758063128925,-25.62587170630703,4.3537488409080956,9,5.534996032714844,8.970001220703125,6.314994812011719,-5.970001220703153,-23.8800048828125,3,0.030831101594822163,1.0419112709065244,243.8699951171875,2.3846037761158994,245.83999633789062,-1.392149236315766,247.27999877929688,0.030831101594822163
10972,2023-09-22,239.3500061035156,240.92999267578125,237.6199951171875,237.6199951171875,1026200.0,0.002639095507669831,-2.8265624724373337,-0.4424576383631282,13.652491863331093,28.3518408319127,6.789474193653405,11.100187665045581,7.318835212720245,-11.467113221674055,28.50849524499013,3.30999755859375,-3.319447663004837,-9.807993316650425,-19.663711789986195,0.047725156685373804,-14.735852553318324,-4.8801340799825255,7.94250639870674,16.444964674176852,-4.038364382205579,4.9278592366678975,9,4.024993896484403,7.839996337890653,5.872489929199247,-5.225006103515625,-23.27000427246091,4,0.009734641791728116,-1.1751746771906115,238.72000122070312,1.0419112709065244,243.8699951171875,2.3846037761158994,245.83999633789062,0.009734641791728116
10973,2023-09-25,240.0200042724609,240.52999877929688,238.0399932861328,239.8600006103516,1077200.0,0.0027992402417384987,3.2203744892153314,0.09248707862192354,18.445645166011644,25.341891250016097,5.405573496713686,9.912164993624941,7.126031826417972,-11.88542091519352,27.20576023998673,2.4900054931640625,-3.8786972113470313,-8.486495208740251,-18.962114583606223,1.9891241661257482,-13.724304896173237,-3.248685521307266,5.338004752754472,25.026134025785275,6.635269325972274,5.237809687432994,9,3.354995727539091,7.169998168945341,5.5149955749512,-5.19000244140625,-21.800003051757784,0,0.004749601572185513,-2.8265624724373337,239.3500061035156,-1.1751746771906115,238.72000122070312,1.0419112709065244,243.8699951171875,0.004749601572185513
10974,2023-09-26,237.2400054931641,239.30999755859372,236.1300048828125,238.7899932861328,1557700.0,-0.011582362843978067,1.455596271901433,-9.687201983600442,17.597374141827387,22.839998685833592,7.2589788811919504,11.954357917240117,10.223749117670621,-8.858400442033314,25.71500831042604,3.889999389648409,-4.41938290835094,-10.408994293212857,-21.637440848288094,0.8194522618623807,-16.02321757075049,-4.794771015675224,6.570400750445714,10.018054394544553,-8.224231627614262,5.614223277537622,9,5.279998779296847,9.205001831054659,9.017490386962862,-2.410003662109432,-26.87001037597659,1,0.013530565590762489,3.2203744892153314,240.0200042724609,-2.8265624724373337,239.3500061035156,-1.1751746771906115,238.72000122070312,0.013530565590762489
10975,2023-09-27,242.6300048828125,243.6000061035156,236.8300018310547,238.0,2256300.0,0.022719605736156945,1.0608818037401502,-2.9871234494979872,35.4676107343288,21.781217338918452,1.1811343057383965,5.946169118480697,5.15037273937952,-13.93287905779863,23.722864073495963,6.770004272460909,-4.7198716516107595,-4.432994842529297,-15.40942375025179,6.543434065193196,-9.921209296390543,1.0552196113319496,-6.5,87.01471134951437,64.26020469421697,5.48821445386125,9,-0.1100006103515625,3.81500244140625,4.299991607666016,-7.800003051757841,-24.07000732421878,2,-0.1001525061316898,1.455596271901433,237.2400054931641,3.2203744892153314,240.0200042724609,-2.8265624724373337,239.3500061035156,-0.1001525061316898
10976,2023-09-28,243.30999755859372,244.3999938964844,241.8600006103516,242.2899932861328,1391000.0,0.0028025910320104153,-1.7021354306168486,0.22030306625536575,38.210113081363176,23.372723971413055,-0.31241300640684244,4.586133663875756,4.755332246896074,-14.316858715375758,21.420676167829406,2.5399932861328125,-5.118795532983256,-3.1720024108886946,-13.612144503035523,7.268139681258134,-8.392073456962123,2.048068635184734,-7.179992675781222,86.81985748604133,59.442344310337226,5.22007104607342,9,-1.1749954223632528,3.1350097656250284,4.885002136230497,-8.479995727539062,-24.0,3,-0.10057129368393602,1.0608818037401502,242.6300048828125,1.455596271901433,237.2400054931641,3.2203744892153314,240.0200042724609,-0.10057129368393602
10977,2023-09-29,240.5800018310547,244.0,239.6300048828125,244.0,1337000.0,-0.011220236549801421,1.5555540683433497,-3.352925336963607,36.0234759391215,24.37641693221413,1.873044101806471,6.546802245555568,7.752491945872464,-11.284399465466407,19.157414828913993,4.3699951171875,-5.516128710861608,-5.200498199462885,-15.217965440192643,4.816969041266873,-10.20923181982775,-0.19176457909802025,-4.119197387695323,53.80898258613737,23.849788490497794,5.008733620364878,9,1.0900039672851562,5.8650054931640625,8.142498016357422,-5.750000000000028,-20.040008544921875,4,-0.1069914593784057,-1.7021354306168486,243.30999755859372,1.0608818037401502,242.6300048828125,1.455596271901433,237.2400054931641,-0.1069914593784057
10978,2023-10-02,239.3699951171875,240.9499969482422,238.0500030517578,240.5800018310547,1206400.0,-0.0050295398813610115,1.974357369224148,0.3538033221346254,34.71189252718294,25.4835484447449,2.0596099563891244,6.8162110086407495,9.201445438239432,-9.766154719357047,16.844493543612437,2.899993896484375,-6.13817538656815,-5.591504669189447,-14.824731313046499,3.641721974667604,-10.208117991117973,-0.9748913472609217,-2.5916230957031416,39.177684867763,7.575414337635436,4.616613321928531,10,2.3000106811523438,7.07501220703125,9.397502899169922,-4.539993286132841,-17.1199951171875,0,-0.09729704541595041,1.5555540683433497,240.5800018310547,-1.7021354306168486,243.30999755859372,1.0608818037401502,242.6300048828125,-0.09729704541595041
10979,2023-10-03,240.4199981689453,240.55999755859372,238.27999877929688,238.91000366210938,1216600.0,0.004386527439430132,1.547494224654594,-1.2479224202070645,37.31547885009558,27.44282298318039,0.17872235144278648,5.045944316071058,8.349166298646708,-10.520240233559491,16.165226641104248,2.2799987792968466,-6.174548349845168,-3.9200012207031136,-12.572602933274453,4.732600491868226,-8.24630207698877,0.4062996355825419,-3.3367612724609614,47.42404360349665,13.709601604184527,4.326300856285669,10,-0.154998779296875,6.0250091552734375,8.7299995422363,-5.589996337890653,-14.940002441406278,1,-0.09233839579618519,1.974357369224148,239.3699951171875,1.5555540683433497,240.5800018310547,-1.7021354306168486,243.30999755859372,-0.09233839579618519
10980,2023-10-04,243.97999572753903,244.3500061035156,239.8800048828125,241.2899932861328,1388600.0,0.014807410305743618,1.6063970817207438,1.7814650511827943,43.30953321641708,30.525957279964352,-3.759368450057309,0.9793327503015803,5.000743748686517,-13.677585704550467,15.16328525357464,4.470001220703097,-6.345085399376387,-0.006503295898454553,-8.061928485706773,8.048921893909863,-4.034215890802614,4.0212092990057045,-6.604088551054673,93.3858460710355,57.78578774975959,4.027712594904164,10,-3.7149963378905966,2.465011596679716,5.577503204345703,-9.149993896484375,-17.459991455078125,2,-0.1377571981265423,1.547494224654594,240.4199981689453,1.974357369224148,239.3699951171875,1.5555540683433497,240.5800018310547,-0.1377571981265423
10981,2023-10-05,243.3600006103516,244.9199981689453,241.1000061035156,244.50999450683597,935300.0,-0.002541171932307962,2.87816213034265,-0.42750663671636147,46.73367245171762,34.2016440120073,-2.6954253845889014,1.1245768198238864,5.411345819419182,-12.701239810050225,14.0837202374192,3.819992065429716,-6.370239177995387,-0.28849868774412357,-7.809903313543998,7.232905938055751,-4.049201000644047,3.4722036251557995,-5.703129965067234,77.29259581726795,37.09899181991189,3.760702312899933,10,-2.8349990844726847,3.085006713867159,6.4874992370605185,-8.529998779296932,-14.8699951171875,3,-0.10190665265269139,1.6063970817207438,243.97999572753903,1.547494224654594,240.4199981689453,1.974357369224148,239.3699951171875,-0.10190665265269139
10982,2023-10-06,246.3800048828125,247.6499938964844,240.27999877929688,242.1499938964844,1574900.0,0.012409616473071594,1.1772546756882145,-3.6782899450680433,48.54369890897166,37.545872205669525,-5.155512072563084,-2.2460726445322337,2.2955751844191923,-15.3700600821455,13.381089018666225,7.369995117187528,-6.028755976370405,2.8810050964355582,-4.271371941049551,10.033382133920668,-0.6951834223069966,6.457193615178113,-8.287346586108498,86.77093515803168,46.85302387899377,3.576188518742558,10,-4.4900054931640625,0.06500244140625,5.034996032714844,-11.550003051757841,-20.029998779296903,4,-0.10987095863194862,2.87816213034265,243.3600006103516,1.6063970817207438,243.97999572753903,1.547494224654594,240.4199981689453,-0.10987095863194862
10983,2023-10-09,250.17999267578125,250.4199981689453,245.3000030517578,245.77999877929688,1022800.0,0.015423279964525305,1.098356555019136,1.0401849807732613,56.524352143342846,41.871091983615685,-8.22800762067368,-6.208427778681028,-1.5492928994404451,-18.760469138170095,13.682189185402759,5.1199951171875,-4.866152111659687,6.581993103027344,-0.891942443481355,14.055928649536042,2.8450253297729944,10.318960876281693,-11.32274753109482,98.02301890254861,55.25885574538353,3.7369677732543485,10,-6.55499267578125,-3.7349853515625,1.6200065612792685,-15.349990844726591,-19.759994506835938,0,-0.11847469924607501,1.1772546756882145,246.3800048828125,2.87816213034265,243.3600006103516,1.6063970817207438,243.97999572753903,-0.11847469924607501
10984,2023-10-10,249.1499938964844,251.3000030517578,247.69000244140625,250.17999267578125,1648900.0,-0.004117030975501201,1.2079382559354934,-0.23409095638060376,58.16832080493959,44.393393102572446,-5.957394375104343,-5.364471687167821,-0.46907118876890763,-17.348589836956165,14.072404975931574,3.6100006103515625,-3.6606076189099213,5.495494842529325,-2.1346435463305227,13.125633231389173,1.6804256480994013,9.31056403695925,-9.13647344937209,81.17329684763013,31.802670486469495,3.8150691944299235,10,-4.474990844726591,-3.2999877929687784,2.7125129699706747,-14.319992065429744,-18.689987182617216,1,-0.1079670662470924,1.098356555019136,250.17999267578125,1.1772546756882145,246.3800048828125,2.87816213034265,243.3600006103516,-0.1079670662470924
10985,2023-10-11,249.4600067138672,249.9199981689453,247.4199981689453,249.66000366210938,1134400.0,0.0012442818582270032,5.944579845289817,0.1941720245326118,69.54149774921746,47.87465806566736,-5.807395075056121,-5.844165244614885,-0.758395820275723,-17.294513981003774,14.303464606401652,2.5,-2.640256719402487,5.7230072021484375,-2.1287767864090483,13.574791190705923,1.7971152078696946,9.64889919642718,-8.092108354197421,83.30312500432701,26.661563997303496,3.925891994278745,10,-4.785003662109375,-5.060005187988281,2.5949974060058594,-14.630004882812528,-19.550003051757812,2,-0.09612767714639503,1.2079382559354934,249.1499938964844,1.098356555019136,250.17999267578125,1.1772546756882145,246.3800048828125,-0.09612767714639503
10986,2023-10-12,247.6499938964844,250.82000732421875,246.3000030517578,250.6100006103516,1400800.0,-0.007255723437299855,1.6745428033569585,14.800259403372245,64.48008850735441,51.036503906582126,-3.706824427492421,-4.305292564661642,1.0826478421785453,-15.13921668793924,14.668290779473459,4.5200042724609375,-1.3044865189617099,3.944994354248081,-3.8335351218298683,11.72352383032603,0.055729616209106325,7.834259092287056,-5.090242973764077,66.87833266639646,4.939341627520577,3.8892647380389684,10,-2.974990844726591,-3.789993286132841,4.4050102233886435,-12.819992065429744,-18.259994506835966,3,-0.08532198725938855,5.944579845289817,249.4600067138672,1.2079382559354934,249.1499938964844,1.098356555019136,250.17999267578125,-0.08532198725938855
10987,2023-10-13,247.5,249.5399932861328,245.33999633789062,248.5,1443800.0,-0.0006056688882741801,1.7272826356205102,0.3378370715563414,63.29068210692776,54.21192497099822,-2.7625074580398064,-4.198053193724093,1.2419371805297033,-14.646893726279302,15.604618840032014,4.1999969482421875,-0.6931398426494582,3.685500335693348,-4.248270628797798,11.619271300184494,-0.2813851465522248,7.652385817938921,-3.8914188217951846,36.666615804036454,-28.704746642495124,3.966885482245567,10,-2.7099990844726562,-3.7399978637695312,4.595005035400391,-12.669998168945341,-15.789993286132812,4,-0.07680805861347839,1.6745428033569585,247.6499938964844,5.944579845289817,249.4600067138672,1.2079382559354934,249.1499938964844,-0.07680805861347839
10988,2023-10-16,249.25999450683597,250.1100006103516,247.6699981689453,248.91000366210938,1037900.0,0.007111088916508912,1.3804866429969322,-0.3499908447265909,72.16075069654828,58.0836218428263,-3.3213474665778904,-6.115658724071949,-0.4159058222759313,-16.035201755931524,16.647837885001916,2.610000610351591,-0.1371485812981348,5.346495056152378,-2.815485340343571,13.508475452648327,1.2655048579044035,9.427485254400352,-4.728442703804802,65.7717072671186,-6.328776195368917,4.080990198247981,10,-3.6699905395508097,-5.54499053955081,2.6775093078612997,-13.974998474121179,-18.04998779296878,0,-0.09191201519781811,1.7272826356205102,247.5,1.6745428033569585,247.6499938964844,5.944579845289817,249.4600067138672,-0.09191201519781811
10989,2023-10-17,249.3300018310547,250.41000366210938,248.0500030517578,250.3999938964844,1054600.0,0.000280860650571757,3.3302302792748653,-3.0572001569514833,65.36696332641571,60.53444741060392,-2.228954948738817,-6.230224441067691,-0.543966302482005,-15.704592950016917,17.236469125757857,2.3600006103515625,0.7808664309979747,5.242002105712885,-3.2364937865741865,13.720497997999956,1.0027541595693492,9.48125005185642,-3.9900054931640625,72.81017324816645,2.488991341450941,4.2392479461435295,10,-3.5400009155273438,-5.614997863769531,2.115001678466797,-14.0450057983399,-18.180007934570284,1,-0.07584327406744551,1.3804866429969322,249.25999450683597,1.7272826356205102,247.5,1.6745428033569585,247.6499938964844,-0.07584327406744551
10990,2023-10-18,248.25999450683597,250.33999633789062,247.8500061035156,249.57000732421875,1074800.0,-0.004291530567363311,-1.3380303887786105,1.2243201232120111,61.153657052285105,62.136667921778084,-0.5453306065840593,-5.074646012600567,0.5343077553406772,-14.178642569122047,17.769892941549507,2.4899902343750284,1.9142657364024558,3.952494812011736,-4.72715652156694,12.632146145590411,-0.3873308547775878,8.29232047880106,-2.2047973632812727,53.284531294377615,-14.332123288554413,4.339825666789337,10,-2.469993591308622,-4.54499053955081,3.4375114440917685,-12.694999694824276,-17.59999084472659,2,-0.07169897763160804,3.3302302792748653,249.3300018310547,1.3804866429969322,249.25999450683597,1.7272826356205102,247.5,-0.07169897763160804
10991,2023-10-19,246.0800018310547,249.5,245.63999938964844,248.0800018310547,1156800.0,-0.008781087263422305,-1.6805514347475947,1.5267026195939903,62.70793964179956,63.71047244764786,2.3032846215206746,-2.4400938009017636,2.633897157590127,-11.583966262341391,16.51695892189638,3.8600006103515625,2.928164899859553,1.4045021057128793,-6.8933834045243145,9.702387615950073,-2.7444406494057034,5.553444860831462,5.220001220703125,14.595748010642012,-52.50509593856401,4.148942755118596,10,2.220001220703125,-2.3649978637695312,5.745002746582031,-9.535003662109403,-16.919998168945312,3,-0.065710330171595,-1.3380303887786105,248.25999450683597,3.3302302792748653,249.3300018310547,1.3804866429969322,249.25999450683597,-0.065710330171595
10992,2023-10-20,241.67999267578125,246.6000061035156,241.4499969482422,246.3000030517578,1562200.0,-0.017880401180646266,-1.0275619287342608,2.3100051879882812,54.651622973587536,63.502391428786154,6.667660759939281,2.2592553711569394,6.892657326922688,-6.752966883800781,15.371706419653139,5.150009155273409,3.4354804257753813,-3.1120063781738168,-11.156638874654163,4.93262611830653,-7.13432262641399,0.9103098700663566,9.50681030273438,2.5669146785694217,-65.25428397994094,4.022316248240174,10,4.69500732421875,2.0350112915039062,9.875015258789062,-5.134994506835966,-12.689987182617159,4,-0.050852340527087425,-1.6805514347475947,246.0800018310547,-1.3380303887786105,248.25999450683597,3.3302302792748653,249.3300018310547,-0.050852340527087425
10993,2023-10-23,241.16000366210938,243.6300048828125,240.82000732421875,241.67999267578125,1162400.0,-0.002151560035709932,-3.68340072734671,0.11255148178362293,51.52264485643868,62.76398299006384,6.452118585201191,3.0240752152190566,7.189584772269825,-5.782593147357517,14.219870697673159,2.80999755859375,3.861470729333206,-3.688995361328125,-11.606411319603012,4.228420596946762,-7.6477033404655685,0.26971261780931854,9.637327075195316,3.545322916832408,-64.0942271613326,3.958707979137447,10,4.660003662109375,2.5550003051757812,9.267501831054688,-4.130004882812528,-12.0,0,-0.039185589669681,-1.0275619287342608,241.67999267578125,-1.6805514347475947,246.0800018310547,-1.3380303887786105,248.25999450683597,-0.039185589669681
10994,2023-10-24,240.4499969482422,242.5800018310547,237.9199981689453,241.00999450683597,1562100.0,-0.002944131294930541,1.5189125880470464,1.076941135043191,41.771569299760706,59.678435384568644,6.479654093340258,4.202353687403047,7.691405163258878,-4.6667852031681605,12.787818635353334,4.660003662109375,3.9932001025759973,-4.559501647949219,-11.939349640598437,2.820346344699999,-8.249425644273828,-0.8695776516246099,9.748694384277343,20.37036354500299,-42.19434420047398,3.6899239963246155,10,3.9200057983398438,3.2650070190429688,9.252506256103516,-2.985000610351591,-10.529998779296875,1,-0.03842790747202185,-3.68340072734671,241.16000366210938,-1.0275619287342608,241.67999267578125,-1.6805514347475947,246.0800018310547,-0.03842790747202185
10995,2023-10-25,218.3300018310547,230.05999755859372,217.0,229.6499938964844,4914400.0,-0.0919941584442977,1.1515647800987225,20.214359673023548,20.861476524563898,54.831922942036364,26.506969778030708,25.727577319130745,29.37380104968787,17.659298848394712,13.950978502811001,23.449996948242188,2.9147104639980626,-25.464496612548828,-39.49682239619665,-11.432170828901008,-32.48065950437274,-18.448333720724918,30.886394048378918,4.092313326322115,-54.2709390632025,7.016162891823914,10,15.375,15.819999694824219,30.74250030517578,19.349998474121037,14.610000610351562,2,0.058718416882302504,1.5189125880470464,240.4499969482422,-3.68340072734671,241.16000366210938,-1.0275619287342608,241.67999267578125,0.058718416882302504
10996,2023-10-26,218.83999633789062,222.4600067138672,217.1199951171875,218.3000030517578,2603800.0,0.0023358883458928226,-2.6827549919760068,-0.047702620550583746,15.949546386866828,49.57179675091848,24.004875447103103,24.54899600765347,28.425368035234982,17.364921906828613,15.4574624224959,5.3400115966796875,1.7315056446125823,-23.731002044677723,-41.66572390519411,-5.796280184161333,-32.69836297493592,-14.763641114419528,27.15475995359961,6.216202562445041,-46.54796702724489,8.967360930258202,10,14.865005493164062,15.310005187988281,30.09750747680664,19.185005187988253,13.740005493164062,3,0.054012097980337126,1.1515647800987225,218.3300018310547,1.5189125880470464,240.4499969482422,-3.68340072734671,241.16000366210938,0.054012097980337126
10997,2023-10-27,214.83999633789062,218.5800018310547,213.8999938964844,218.3300018310547,2070000.0,-0.018278194420292215,1.3458654092523825,-6.4630534911978295,6.520689468735966,42.278456614494885,25.57425738407872,27.955013550405056,31.95139687956035,21.551485084982232,16.538152292039687,4.940002441406222,-0.06981903420199842,-26.444001770019526,-48.25551341922494,-4.63249012081414,-37.34975759462222,-15.538245945416833,28.2552843244506,3.1617964818058737,-42.06490155473878,10.905755824602693,10,17.31500244140625,17.76000213623047,31.132503509521484,25.38999938964841,16.720001220703097,4,0.06665428955647945,-2.6827549919760068,218.83999633789062,1.1515647800987225,218.3300018310547,1.5189125880470464,240.4499969482422,0.06665428955647945
10998,2023-10-30,216.0800018310547,217.1100006103516,213.25999450683597,215.67999267578125,1704200.0,0.005771762773696176,2.1300777203678742,-0.11461562340143669,9.522674698102065,36.07353565579337,21.381168389580324,26.225302291881917,30.217233607428454,20.511458566028125,17.310164548068343,3.850006103515625,-1.7326060852526837,-24.039496612548817,-48.59547572590094,0.5164825008032778,-36.31748616922488,-11.761507055872755,23.51184441938372,9.618030763209795,-29.778538968396298,12.277989556676053,10,15.719993591308594,16.199996948242188,29.202499389648438,24.524993896484347,16.27000427246091,0,0.05974640666748643,1.3458654092523825,214.83999633789062,-2.6827549919760068,218.83999633789062,1.1515647800987225,218.3300018310547,0.05974640666748643
10999,2023-10-31,218.22000122070312,218.9499969482422,215.25,216.6699981689453,2557200.0,0.009903736447214762,1.4584742196965472,3.874918939538432,13.40206222424338,30.767802897122067,16.052194248317704,23.543970611382832,27.595820759206617,18.606350299559267,17.93541481892053,3.6999969482421875,-3.4573192638227113,-20.78949737548828,-47.22347554485782,5.644480793881257,-34.00648646017305,-7.572508290803512,17.685385785630928,29.523844124231886,-4.140434760752527,13.216989084684771,10,13.159996032714844,14.05999755859375,27.0625,22.50499725341797,11.770004272460966,1,0.050132904317701676,2.1300777203678742,216.0800018310547,1.3458654092523825,214.83999633789062,-2.6827549919760068,218.83999633789062,0.050132904317701676
11000,2023-11-01,210.3699951171875,215.0,205.52999877929688,215.0,3416600.0,-0.03597289918249191,3.090708956207651,-2.987094043177366,11.740560503665293,25.104760770662704,20.073193753533275,30.30041317455357,34.91420591909937,26.647505789822816,20.163645157391624,12.69000244140625,-5.999993835535179,-26.959003448486328,-56.188119860464326,2.270112963491698,-41.57356165447533,-12.34444524249733,22.36503693921682,28.58826975507537,-0.8385236207467486,14.614558205989008,11,15.69500732421875,18.045005798339844,34.112510681152344,31.360000610351534,18.90000915527341,2,0.09293151830358415,1.4584742196965472,218.22000122070312,2.1300777203678742,216.0800018310547,1.3458654092523825,214.83999633789062,0.09293151830358415
11001,2023-11-02,218.55999755859372,218.75,211.5200042724609,211.6300048828125,2262700.0,0.03893141907829567,-1.0223781536635983,-1.496757098789838,24.506697091045126,21.755324561491328,8.458447411212234,21.246513397676466,26.231979515118752,18.648080948903868,22.363632256010824,8.3800048828125,-8.26723391243604,-17.52900085449221,-47.76760053364424,12.709598824659821,-32.64830069406821,-2.409701014916209,9.822229173473403,97.09389386839898,65.74980092516749,15.11929983957601,11,6.020004272460966,9.855003356933622,25.922508239746122,23.98999786376956,14.729995727539091,3,0.06579431297329408,3.090708956207651,210.3699951171875,1.4584742196965472,218.22000122070312,2.1300777203678742,216.0800018310547,0.06579431297329408
11002,2023-11-03,219.30999755859372,222.32000732421875,216.4199981689453,221.02999877929688,2455300.0,0.0034315520149057477,1.744178619333868,-0.24819668665944972,23.139023541773284,18.601588859861835,4.695324579662412,19.35695471768895,25.024428340472156,18.06094443950022,24.332230876012396,5.9000091552734375,-10.56847080918547,-15.425500488281273,-46.14412886990519,15.293127893342614,-30.784814679093216,-0.06618629746932925,5.4158727010301675,82.0726132594173,52.807944298415165,15.359314190811947,11,4.74500274658206,9.105003356933622,24.980007171630888,25.610000610351562,17.36999511718753,4,0.06050797692848264,-1.0223781536635983,218.55999755859372,3.090708956207651,210.3699951171875,1.4584742196965472,218.22000122070312,0.06050797692848264
11003,2023-11-06,220.5399932861328,220.9600067138672,218.6300048828125,219.42999267578125,1127100.0,0.005608479965490298,1.3897118085714062,-0.645348734053679,24.705669748453886,16.705377798605525,0.2601395186853779,16.645998842118615,23.23696713849054,17.072873590594128,25.700984594095267,2.3300018310546875,-12.95352072561218,-12.713504791259766,-43.1534908854141,17.72648130289454,-27.933497838336933,2.506488255817402,1.7800140380859375,89.39837324487662,62.930317805491484,15.219993047077157,11,-2.7449951171875,7.875007629394531,23.517513275146484,25.43500518798828,18.680007934570312,0,0.04996828062002945,1.744178619333868,219.30999755859372,-1.0223781536635983,218.55999755859372,3.090708956207651,210.3699951171875,0.04996828062002945
11004,2023-11-07,222.25,223.41000366210938,219.2100067138672,221.0200042724609,1668400.0,0.007753726153644225,1.3661934297000253,1.1081036497354027,27.4022648761254,17.432132059890137,-4.808722237627933,13.510049628298532,20.934672950921595,15.5392716663996,26.741868857558337,4.1999969482421875,-14.994509341145147,-9.658498382568354,-39.512576780633594,20.195580015496887,-24.58553758160099,5.268540816464281,-16.720001220703125,93.51228554067985,67.52668164672548,14.927039199032627,11,-7.779998779296875,6.165000915527344,21.807506561279297,23.81499481201169,13.720001220703125,1,0.045444346922454804,1.3897118085714062,220.5399932861328,1.744178619333868,219.30999755859372,-1.0223781536635983,218.55999755859372,0.045444346922454804
11005,2023-11-08,225.47999572753903,226.47000122070312,223.27999877929688,224.05999755859372,1389200.0,0.014533164128409659,-1.1409443053401127,1.1544740661712445,32.42320481406931,19.262538551801523,-7.73080904503351,8.84490099504714,17.13900019798652,12.500665292873606,27.70118689561883,4.220001220703125,-17.02770659659629,-5.229502105712925,-34.02289184812102,23.563887636695142,-19.626196976916958,9.167192765491109,-19.592396850585914,93.37788832605418,63.22715400107447,14.396694871204035,11,-9.479995727539034,2.9350051879883097,17.87500762939456,21.0050048828125,8.660003662109403,2,0.020001817682641754,1.3661934297000253,222.25,1.3897118085714062,220.5399932861328,1.744178619333868,219.30999755859372,0.020001817682641754
11006,2023-11-09,226.5200042724609,227.1100006103516,225.3800048828125,226.42999267578125,1513200.0,0.0046124204569286675,1.7243935552858138,0.06338853010389033,36.27807123842847,22.56891430398958,-8.456090869838846,6.472573169986532,15.515039021615564,11.676642694549457,29.039656496822214,1.729995727539091,-18.92386057527301,-3.132994079589878,-30.839270273103267,24.57328211392354,-16.986132176346587,10.720144017166831,-19.809109301757786,94.48085871706249,58.327679555720195,13.853138096756709,11,-10.20000457763669,1.8949966430664347,16.834999084472685,19.964996337890625,8.330001831054688,3,0.012140208141141695,-1.1409443053401127,225.47999572753903,1.3661934297000253,222.25,1.3897118085714062,220.5399932861328,0.012140208141141695
11007,2023-11-10,228.4900054931641,229.19000244140625,226.33999633789062,228.1199951171875,1429600.0,0.008696809039141717,2.220338106362986,4.110696728260641,38.825194731856975,25.82474986329568,-9.260003718840665,3.167782488036977,12.982252796461523,9.931804831275002,30.612696657461104,2.850006103515625,-17.853410685865583,-0.21249313354488208,-26.61443627351227,26.189450006422504,-13.413464703528575,12.988478436438811,-20.55516418408206,93.37123948790594,50.90015281156046,13.200971569983695,11,-11.130004882812528,-0.07500457763674717,14.994998931884737,17.994995117187443,5.209991455078097,4,0.02100742998630767,1.7243935552858138,226.5200042724609,-1.1409443053401127,225.47999572753903,1.3661934297000253,222.25,0.02100742998630767
11008,2023-11-13,226.3500061035156,227.52999877929688,226.08999633789062,227.4499969482422,1229200.0,-0.009365833682876468,1.2857281259461095,-2.9728648604064634,37.86993433628611,28.543402320189315,-6.157532614429556,3.6927491014979807,14.486245583757608,12.28936429144423,32.121640867352916,2.400009155273466,-16.650382383571127,-1.2069931030273722,-25.777953983139696,23.36396777708495,-13.492473543083548,11.078487337028804,-16.714751903847628,71.54311068436739,25.190978901258035,12.285480440056162,11,-8.990005493164034,2.064994812011747,17.817497253417997,20.134994506835938,5.8799896240234375,0,0.04563722683330296,2.220338106362986,228.4900054931641,1.7243935552858138,226.5200042724609,-1.1409443053401127,225.47999572753903,0.04563722683330296
11009,2023-11-14,230.4199981689453,231.22000122070312,228.77999877929688,229.63999938964844,1297600.0,0.017980967332372977,1.0504180130276453,-0.7090957011471747,65.086091999019,34.47068359745084,-9.292129328816543,-1.967442950148893,9.907917275411705,8.56771185506392,33.363254964342794,4.869995117187528,-14.460457357172885,3.808499145507824,-18.594420171138125,26.211418462153773,-7.392960512815165,15.009958803830813,-19.220364109938288,89.92439791219857,36.64757845265892,11.201459658322978,11,-9.049995422363281,-2.0049972534179688,14.615005493164062,16.06500244140622,-1.4299926757812216,1,0.038191142790069854,1.2857281259461095,226.3500061035156,2.220338106362986,228.4900054931641,1.7243935552858138,226.5200042724609,0.038191142790069854
11010,2023-11-15,230.4600067138672,232.47999572753903,230.1300048828125,230.44000244140625,1553600.0,0.00017363312750551252,-6.343728393295574,0.025646543291991078,64.67172235800564,38.93346418266867,-6.909261265925494,-3.5936020465567537,9.407584954586355,8.852508311764552,34.6596003318418,2.349990844726534,-12.359583876538721,4.738507080078136,-15.33657801532135,24.813592175477623,-5.299035467621621,14.776049627777894,-17.25833593869055,71.54941382534065,11.810826961572737,10.037542547699749,11,-6.010009765625,-2.285003662109375,14.802497863769531,15.985000610351562,0.5099945068359375,2,0.023908679798300136,1.0504180130276453,230.4199981689453,1.2857281259461095,226.3500061035156,2.220338106362986,228.4900054931641,0.023908679798300136
11011,2023-11-16,229.91000366210938,233.3000030517578,227.25,231.7100067138672,1588400.0,-0.0023865444577578776,1.4297221856242475,-89.98093058733791,70.8437028307461,44.23398410366565,-5.118178178510163,-4.550430711751602,9.51136379026866,9.726297791400441,36.91007162148888,6.0500030517578125,-10.414563044348597,4.997003936767584,-12.798882399129269,22.792890272664437,-3.9009392311808426,13.89494710471601,-14.394933892649249,52.98202173475974,-13.33841079337813,8.897943167948425,11,-3.9449996948242188,-1.7350006103515625,14.627498626708984,16.535003662109375,2.6299896240234375,3,0.018398484886093636,-6.343728393295574,230.4600067138672,1.0504180130276453,230.4199981689453,1.2857281259461095,226.3500061035156,0.018398484886093636
11012,2023-11-17,229.38999938964844,230.9600067138672,228.0,230.9600067138672,1664600.0,-0.002261773146788215,2.770691598958131,0.8722248124443691,68.78350105213647,49.13152091518594,-3.372625666120939,-5.268489064834853,9.594079615706733,10.570351836028863,38.08491015962486,2.9600067138671875,-7.345574825688743,5.091499328613281,-11.037283288847561,21.220281946074124,-2.97289198011714,13.155890637343703,-11.385038960666634,45.76976392283843,-26.577926721135263,8.064391308730416,11,-3.1349945068359375,-1.4199981689453125,14.87750244140625,17.055007934570312,2.2200012207031534,4,0.02380228749463753,1.4297221856242475,229.91000366210938,-6.343728393295574,230.4600067138672,1.0504180130276453,230.4199981689453,0.02380228749463753
11013,2023-11-20,231.7100067138672,232.44000244140625,228.44000244140625,228.63999938964844,1403700.0,0.010113811981305787,-1.3054746932852557,-1.955409555650585,68.94129977688159,53.74696923749218,-4.404744800231413,-8.783079336989488,6.892444900433389,8.577602656807528,39.05655876229034,4.0,-5.162987000218067,7.884006500244141,-6.638634563651436,22.406647564139718,0.6226859682963379,15.145327032191943,-11.563740317696755,73.71908205188996,-3.8784202019254934,7.26132053194779,11,-3.4200057983398438,-3.7400054931640625,12.564994812011719,14.735000610351562,0.7799987792969034,0,0.00858827921416605,2.770691598958131,229.38999938964844,1.4297221856242475,229.91000366210938,-6.343728393295574,230.4600067138672,0.00858827921416605
11014,2023-11-21,231.2100067138672,232.1499938964844,230.07000732421875,231.80999755859372,1715600.0,-0.0021578696884568815,2.25002086189416,-0.1954362909799307,86.87189161841816,59.79682332686427,-2.79391801040353,-9.49776471034096,7.002941725278902,9.352105324677694,39.40344926620111,2.0799865722656534,-2.836144906938557,7.846006011962885,-4.933139458788645,20.625151482714415,1.45643327658712,14.23557874733865,-9.22221718591453,65.45462341075378,-17.58451907748689,6.389572735375765,11,-1.8700027465820312,-3.2400054931640625,13.442497253417969,15.235000610351562,1.7599945068359375,1,0.0044115262490957985,-1.3054746932852557,231.7100067138672,2.770691598958131,229.38999938964844,1.4297221856242475,229.91000366210938,0.0044115262490957985
11015,2023-11-22,231.1499938964844,233.75,229.8000030517578,232.6999969482422,1439200.0,-0.0002595597752698131,1.1643764605550841,2.5833778388139406,81.27166964059661,64.79611203821631,-2.0618609242121693,-8.883528529388144,6.6714934814952755,9.705983782288996,36.9858433954256,3.9499969482421875,-0.524272884097428,7.1449935913086335,-5.8551609878447834,20.14514817046205,0.6449163017319108,13.645070880885356,-7.578494475199022,59.99990609976005,-20.38311815943171,6.500077289576713,11,-1.229995727539091,-3.2149963378906534,13.602508544921847,15.295013427734347,2.270004272460909,2,-0.009344531517866295,2.25002086189416,231.2100067138672,-1.3054746932852557,231.7100067138672,2.770691598958131,229.38999938964844,-0.009344531517866295
11016,2023-11-24,230.66000366210938,231.97999572753903,229.1000061035156,231.5200042724609,659800.0,-0.002119793412559856,2.235973356879052,0.5548380110453645,78.56062269908956,69.21115959013102,-1.0313065801060475,-7.865898030192113,6.740783781907254,10.474485615851506,34.48433173783057,2.8799896240234375,1.6164653868564187,6.064002990722656,-7.021909608874893,19.149915590320205,-0.4789533090761324,12.606959290521445,-5.459944148229653,46.260933254076086,-32.507649598707125,6.542956299798776,11,-0.7400054931640625,-3.1450042724609375,14.092498779296875,15.785003662109375,1.849990844726591,4,0.0013439588731121166,1.1643764605550841,231.1499938964844,2.25002086189416,231.2100067138672,-1.3054746932852557,231.7100067138672,0.0013439588731121166
11017,2023-11-27,229.16000366210938,230.3699951171875,228.19000244140625,230.1999969482422,1551600.0,-0.006503078020398068,2.1594334302679155,1.2092936605099671,71.40019259078537,72.93674384063094,0.641151201150592,-5.521144151378195,7.890048662741776,12.215966401697187,31.666130435360383,2.470001220703125,3.2561934296674053,3.8480026245117074,-8.5386849488157,16.234690197839114,-2.345341162151982,10.041346411175397,-2.5919536704504083,17.44607278116252,-57.50028735592067,6.193343786663697,11,1.339996337890625,-3.095001220703125,16.84749984741211,17.285003662109375,4.5,0,0.014749474472024904,2.235973356879052,230.66000366210938,1.1643764605550841,231.1499938964844,2.25002086189416,231.2100067138672,0.014749474472024904
11018,2023-11-28,228.9900054931641,230.2899932861328,228.44000244140625,229.41000366210938,1162300.0,-0.0007418317604669378,-1.4341916378055515,0.40384700030808485,68.118273527426,73.27365289934284,1.3689779098347685,-4.568605047853197,7.636596176657605,12.675372603677175,28.648909386243716,1.8499908447265625,4.558282245856503,3.0325042724609546,-8.654259591294363,14.719268136216272,-2.810877659416718,8.875886204338627,-1.272843500170552,14.38855041440306,-55.804777023711324,5.843381931877663,11,1.509994506835909,-4.410003662109403,16.054996490478487,17.45500183105466,6.220001220703097,1,0.01144152606811355,2.1594334302679155,229.16000366210938,2.235973356879052,230.66000366210938,1.1643764605550841,231.1499938964844,0.01144152606811355
11019,2023-11-29,229.16000366210938,231.05999755859372,228.83999633789062,229.83999633789062,1291200.0,0.0007423824833716619,-2.3636195496369847,1.6190372388738608,61.84041923311449,72.95906366324381,1.1191435565176278,-4.086499294027476,7.082814796148853,12.710570640809834,25.94192604016607,2.2200012207030966,5.623356098090483,2.6555023193359375,-8.519281970120232,13.830286608792107,-2.9318898253921475,8.242894464064022,-0.970001220703125,17.44607278116252,-47.75677539130505,5.587392144728091,11,1.339996337890625,-5.105003356933594,15.607501983642578,17.285003662109375,7.599990844726591,2,0.014531339578632174,-1.4341916378055515,228.9900054931641,2.1594334302679155,229.16000366210938,2.235973356879052,230.66000366210938,0.014531339578632174
11020,2023-11-30,229.9199981689453,230.0,227.47999572753903,229.5,4351800.0,0.003316436091336916,7.689642471916122,-0.6176510187595369,61.14020878329736,71.88089765797173,0.30675150198769074,-3.4854615129310957,6.003464245792657,12.128424342478866,22.483474355092923,2.520004272460966,7.021042132387549,2.4379966735839957,-5.83870830338995,10.714701650557942,-1.7003558149029914,6.576349162070983,3.8300018310546875,54.222276475695075,-6.9764907635778215,4.138352488486976,11,0.6949996948242188,-10.279998779296875,14.122505187988281,16.525009155273438,5.3000030517578125,3,0.013265497025259476,-2.3636195496369847,229.16000366210938,-1.4341916378055515,228.9900054931641,2.1594334302679155,229.16000366210938,0.013265497025259476
11021,2023-12-01,232.94000244140625,233.30999755859372,229.22999572753903,229.63999938964844,1647700.0,0.013135022166457455,1.0198062432723642,7.857184377838329,63.641917385556724,71.3096105839073,-2.501284469354232,-5.663273626218881,2.8586373104021447,9.327829333156387,19.493382736086907,4.0800018310546875,6.601305371780654,4.739000701904303,-2.733639332080969,12.211640735889574,1.0026806849116667,8.475320718896938,0.684597473144521,93.65360204148449,35.01564938651809,3.73632001699263,12,-2.3250045776367188,-13.300003051757812,0.9874992370605469,3.94000244140625,2.3499908447265625,4,0.0020605981046977195,7.689642471916122,229.9199981689453,-2.3636195496369847,229.16000366210938,-1.4341916378055515,228.9900054931641,0.0020605981046977195
11022,2023-12-04,232.5800018310547,233.2899932861328,231.1699981689453,231.3999938964844,2795100.0,-0.0015454649548315436,-1.5853608611914887,0.3575778313119224,71.43836788873395,71.58706259633536,-1.8340671698802566,-4.488259528323908,3.0667483986647994,9.872724623342862,17.15870459757059,2.1199951171875,6.187410329715959,3.7154998779296875,-2.7173548359272672,10.148354591786642,0.49907252100121013,6.931927234858165,0.9217059997558579,87.47863639337875,29.214287132702722,3.216427356928483,12,-1.9650039672851562,-12.94000244140625,1.3474998474121094,4.3000030517578125,2.7599945068359375,0,-0.0003010031974699512,1.0198062432723642,232.94000244140625,7.689642471916122,229.9199981689453,-2.3636195496369847,229.16000366210938,-0.0003010031974699512
11023,2023-12-05,231.55999755859372,232.88999938964844,229.8600006103516,232.52999877929688,1665900.0,-0.00438560609007943,2.5857921918451034,-0.8220294052992047,54.96514278498836,68.04186828150982,-0.936011001761841,-2.7408588014884003,3.8982796292552564,11.036685313295521,14.804313809253172,3.0299987792968466,5.561724898733559,2.1444953918456804,-3.0558876144861813,7.344878398177542,-0.45569611132023624,4.744686895011597,1.821276030151381,69.98285676895898,15.073777814806803,2.6001915031659295,12,-0.9449996948241903,-11.919998168945284,0.8175010681152628,3.770004272460966,4.389999389648466,1,0.009068950274903509,-1.5853608611914887,232.5800018310547,1.0198062432723642,232.94000244140625,7.689642471916122,229.9199981689453,0.009068950274903509
11024,2023-12-06,232.3500061035156,232.9900054931641,230.22999572753903,232.19000244140625,1676900.0,0.003411679708287929,2.83334039757548,-0.16495202139370505,57.726881986058665,65.42578076433894,-1.7291426035143047,-2.883228143760647,3.0147134862397422,10.328828138926724,12.86701495372839,2.760009765625057,5.090914003103876,2.429503631591757,-1.690417346144983,6.549424609328497,0.36954314272338706,4.489464120460127,0.9399871826172159,83.53359942419682,29.46001065135023,2.0599604888683762,12,-1.9550094604492188,-12.710006713867159,-0.31000900268551845,2.659996032714872,2.9299926757812784,2,0.012309018873351896,2.5857921918451034,231.55999755859372,-1.5853608611914887,232.5800018310547,1.0198062432723642,232.94000244140625,0.012309018873351896
11025,2023-12-07,229.9900054931641,232.72000122070312,229.3999938964844,231.5,1758400.0,-0.010157092956133096,-1.4683906904982358,-9.437249666223128,50.28490632271424,62.28403450029723,0.5017768125078987,-0.17710509292655274,5.07804175516506,12.723282581084021,11.5478105741439,3.3200073242187216,4.35655504738196,-0.15599746704097583,-3.706980376692144,3.394985442610192,-1.9314889218665598,1.6194939877846082,3.183787841796857,18.627681974068942,-34.11404506867506,1.7754914548255771,12,0.4049911499022869,-10.350006103515653,1.839992523193331,5.019996643066378,5.399993896484347,3,0.029436013965715935,2.83334039757548,232.3500061035156,2.5857921918451034,231.55999755859372,-1.5853608611914887,232.5800018310547,0.029436013965715935
11026,2023-12-08,229.2700042724609,232.58999633789062,228.2700042724609,229.19000244140625,1772400.0,-0.0031305761272507615,-3.499996026353122,-0.05298153780856957,49.57866944410502,59.85942081733276,1.1218454522525576,0.8005260651280253,5.464965866114056,13.451067494359137,10.385446493225412,4.319992065429716,3.140884660368158,-1.0134986877441747,-4.163650244145799,2.1366528686574497,-2.588574465944987,0.5615770904566375,3.7899131103515913,19.92036232104308,-32.31102380086008,1.575075778200816,12,1.1249923706054688,-6.63500213623044,-2.030002593994112,1.8750000000000284,6.809997558593778,4,0.02595192060611362,-1.4683906904982358,229.9900054931641,2.83334039757548,232.3500061035156,2.5857921918451034,231.55999755859372,0.02595192060611362
11027,2023-12-11,233.2899932861328,235.25999450683597,230.8600006103516,231.32000732421875,1981500.0,0.017533863736028055,-2.0449791181580226,24.624260919329746,54.956042441252706,58.39695069664683,-2.515195421087924,-2.994975904186333,1.2397544246468044,9.466309022026905,9.337104394305143,5.989990234375057,2.4972625150944623,2.766490936279297,-0.536036555439722,6.069018427998316,1.1152271904198017,4.417754682138792,-5.809997558593778,71.81682442108188,21.38215326626677,1.6512637458595032,12,-1.9199981689453125,-7.4499969482421875,-6.792491912841797,-2.144989013671875,4.950012207031278,0,0.008573020950568555,-3.499996026353122,229.2700042724609,-1.4683906904982358,229.9900054931641,2.83334039757548,232.3500061035156,0.008573020950568555
11028,2023-12-12,236.67999267578125,236.69000244140625,233.16000366210938,235.0,1905100.0,0.014531267894935196,3.152909919936811,0.852794237248751,64.52465594796939,58.6951992205196,-5.251954499999044,-5.872483810402315,-2.2812984446308917,6.121870551738425,8.251970235405654,3.529998779296875,2.0350104921935497,5.639990997314442,1.8855371286881564,9.394444865940727,3.762764063001299,7.5172179316275844,-9.044396972656273,99.88111914724735,49.22530531906946,1.8772269343131416,12,-4.594993591308594,-9.019989013671875,-10.444992065429688,-5.5349884033203125,2.7200012207031534,1,-0.005661637567000555,-2.0449791181580226,233.2899932861328,-3.499996026353122,229.2700042724609,-1.4683906904982358,229.9900054931641,-0.005661637567000555
11029,2023-12-13,239.22000122070312,239.25999450683597,235.57000732421875,237.2700042724609,1579800.0,0.010731826193696614,2.6354848651126392,1.1607175295186363,68.93479176154175,59.56126399588008,-6.945250490421898,-8.136581942932537,-4.959397302360742,3.61375499519977,8.072100368044222,3.689987182617216,1.9275448475933672,7.739999389648432,2.516336150544646,12.963662628752218,5.128167770096525,10.351831009200339,-11.222229248046887,99.63609352438051,48.090093947868255,2.6118316195518934,12,-5.4550018310546875,-9.985000610351562,-16.115001678466797,-8.074996948242188,1.139999389648466,2,-0.01366944342352061,3.152909919936811,236.67999267578125,-2.0449791181580226,233.2899932861328,-3.499996026353122,229.2700042724609,-0.01366944342352061
11030,2023-12-14,235.97000122070312,240.22000122070312,235.2899932861328,240.19000244140625,2361000.0,-0.013585820514236846,1.3037426825529246,-2.164106576939598,61.03031978152109,59.27108648432058,-3.0696093503293014,-4.693246897495726,-2.002866942634313,6.86142543851966,8.200667978788372,4.9300079345703125,1.899298904027546,4.214499664306629,-1.3525713084689812,9.78157063708224,1.4309641779188382,6.99803515069442,-7.296495895996117,64.43513736105888,11.715791544914389,2.783535486387805,12,-1.7249984741210938,-4.220001220703125,-14.52750015258789,-4.8249969482421875,2.470001220703125,3,-0.0029241108523828663,2.6354848651126392,239.22000122070312,3.152909919936811,236.67999267578125,-2.0449791181580226,233.2899932861328,-0.0029241108523828663
11031,2023-12-15,234.13999938964844,237.17999267578125,233.69000244140625,235.88999938964844,5260500.0,-0.007755230841157146,-1.633960960442218,0.4146918231716577,60.204905448698916,58.02292399098335,-1.175056880601403,-2.666825436931248,-0.47366288759400277,8.471338752981552,7.724173096655837,3.489990234375,2.033575503514811,2.1729980468749943,-3.4202055454905462,7.766201639240535,-0.6236037493077902,4.969599843057779,-4.5427743932617375,35.04271971595159,-21.223941052185197,2.7966017961827765,12,0.10500335693359375,-1.339996337890625,-11.932498931884766,-2.9949951171875,2.5800018310546875,4,0.00533868627000289,1.3037426825529246,235.97000122070312,2.6354848651126392,239.22000122070312,3.152909919936811,236.67999267578125,0.00533868627000289
11032,2023-12-18,234.8500061035156,236.47999572753903,233.9900054931641,236.33999633789062,1492600.0,0.00303240247594605,1.8135657511336665,0.8514229910714448,61.74818855542676,58.776595743254276,-1.708911150195405,-3.1060580855167075,-1.5797774954142767,7.5841732403604,7.221927839004222,2.489990234374943,2.1767026822413698,2.6100044250487997,-2.9865893555725336,8.206598205670133,-0.18829246526186694,5.408301315359466,-4.402959009183576,23.93771991251008,-36.07193899924836,2.7982968903106675,12,-0.6050033569335653,-1.6950073242187216,-12.482505798339815,-3.705001831054659,1.25,0,0.00523736723684376,-1.633960960442218,234.13999938964844,1.3037426825529246,235.97000122070312,2.6354848651126392,239.22000122070312,0.00523736723684376
11033,2023-12-19,233.6999969482422,235.8500061035156,233.3999938964844,234.9600067138672,1394000.0,-0.004896781457891519,-1.6343992518335195,0.8456496804849912,58.75769340582035,58.89113034545002,-0.24967590513807636,-1.8965572737130287,-0.9699100342972997,8.552848997003139,6.9423931784763315,2.450012207031193,2.0144556083013754,1.3604957580566293,-4.267096654310848,6.988088170424106,-1.4533004481271234,4.174291964240382,-2.471113523800483,4.398867002568087,-58.47516705602674,2.8137962061837434,12,0.5450057983398438,-0.5449981689453125,-10.812496185302734,-2.55499267578125,4.010009765625,1,0.019426652136103284,1.8135657511336665,234.8500061035156,-1.633960960442218,234.13999938964844,1.3037426825529246,235.97000122070312,0.019426652136103284
11034,2023-12-20,232.22999572753903,235.4600067138672,232.00999450683597,233.50999450683597,1654400.0,-0.006290120838250202,-3.0116392540942427,1.0158641736098106,54.33720331922623,59.34138556728468,1.3427121229807994,-0.364933319041711,-0.035063582629476286,9.884617946888397,6.508041792619896,3.4500122070312216,1.7270885761861905,-0.16050491333010086,-5.763431733139498,5.4424219064792965,-2.9619683232347995,2.640958496574598,-0.28182287939642947,2.6796716296403735,-58.75697646968877,2.8014634099046996,12,2.015007019042997,1.5050048828125284,-9.342494964599581,-1.0849914550780966,6.360000610351591,2,0.030874556693173627,-1.6343992518335195,233.6999969482422,1.8135657511336665,234.8500061035156,-1.633960960442218,234.13999938964844,0.030874556693173627
11035,2023-12-21,228.9900054931641,232.0,227.1199951171875,232.0,1744800.0,-0.013951644033857846,2.2425340788693267,2.3515604510882553,42.64433183321849,58.570903610519515,4.9460666918942024,2.85111720008436,2.6110950123172643,12.949206781674746,6.778045902692301,5.110000610351534,1.7495854237524782,-3.292495727539034,-9.076447759720537,2.491456304642469,-6.184471743629786,-0.4005197114482826,11.229995727539034,18.58857683697085,-37.17117710050252,2.891976016090751,12,4.679992675781222,4.679992675781222,-4.097503662109403,2.1549987792968466,16.789993286132784,3,0.0496528007530308,-3.0116392540942427,232.22999572753903,-1.6343992518335195,233.6999969482422,1.8135657511336665,234.8500061035156,0.0496528007530308
11036,2023-12-22,230.97000122070312,231.6300048828125,228.5,228.9900054931641,1231900.0,0.008646646927995105,-1.1148633671328492,-0.6578070900270165,47.17246280571826,57.70606142879346,3.612464311261732,0.9439323961013315,0.10638289708435877,10.818871093433614,6.928709512896397,3.1300048828125,1.7153244373760685,-1.3279998779296989,-7.095282066881964,4.439282311022566,-4.2116409724058315,1.5556412165464337,8.987999877929695,41.1325411587877,-10.176493287380225,2.883641094476139,12,2.6999969482421875,2.6999969482421875,-4.657501220703125,-0.4199981689453125,16.110000610351562,4,0.03234186769374081,2.2425340788693267,228.9900054931641,-3.0116392540942427,232.22999572753903,-1.6343992518335195,233.6999969482422,0.03234186769374081
11037,2023-12-26,232.5399932861328,233.0200042724609,230.3800048828125,231.58999633789062,1028900.0,0.0067973851891245385,1.7643698821650216,0.4797974738172555,51.688483086250066,56.27981999971354,2.1511087479789808,-0.37930298868138834,-1.976065134906662,9.095923248160688,6.767642102522574,2.639999389648409,2.0247848896767096,0.07299270629883381,-5.502001258060233,5.6479866706579,-2.7145042758806994,2.860489688478367,7.161247692871115,62.08466607239633,12.59503788518063,2.787496982179531,12,1.1300048828125,1.1300048828125,-5.469989776611328,-3.4399948120117188,16.27000427246091,1,0.01797543672166091,-1.1148633671328492,230.97000122070312,2.2425340788693267,228.9900054931641,-3.0116392540942427,232.22999572753903,0.01797543672166091
11038,2023-12-27,231.6100006103516,232.75,230.9600067138672,231.88999938964844,925600.0,-0.003999280565201047,-1.2658335425801093,-0.294736503959237,48.73112862232868,54.03496853980098,2.554974749228734,0.7979484471780154,-1.6366393177906104,9.90176594561953,6.597870409151108,1.7899932861328125,2.4168875375023617,-0.9879997253417798,-6.337557198073881,4.3615577473903215,-3.6627784617078305,1.6867790110242709,7.839615451415995,53.83692146125606,8.296154284600995,2.6747787363660547,12,2.0599975585937216,2.0599975585937216,-4.497497558593778,-3.050003051757841,16.669998168945284,2,0.01938606053854186,1.7643698821650216,232.5399932861328,-1.1148633671328492,230.97000122070312,2.2425340788693267,228.9900054931641,0.01938606053854186
11039,2023-12-28,232.4900054931641,233.3699951171875,231.3800048828125,232.1199951171875,1141000.0,0.0037995115948943337,-1.1513514405192964,-1.3214713896460122,54.515897148678434,53.31114380281846,0.6927789183303616,0.18994912081043935,-3.1114184255376074,8.820673897655098,6.5435923573585795,1.989990234375,2.447168026984059,-0.2744949340820142,-5.374996057666323,4.826006189502294,-2.8247454958741685,2.27575562771014,6.7130181497119,85.92016601562545,35.44767237252806,2.5502505617921574,12,-0.3400115966797159,1.1799926757812216,-4.3600044250488565,-4.030006408691435,18.31999206542963,3,0.02245258332559419,-1.2658335425801093,231.6100006103516,1.7643698821650216,232.5399932861328,-1.1148633671328492,230.97000122070312,0.02245258332559419
11040,2023-12-29,232.97000122070312,233.44000244140625,231.8600006103516,232.42999267578125,1020200.0,0.0020645865034965016,1.1351217601088344,1.459441626458711,56.741980095723456,52.92637431915452,-0.28778246324040424,-0.0525251866697829,-4.158378930103311,8.179939384338866,6.18902691100442,1.580001831054659,1.9765653147316016,0.053000640869129256,-4.868652743670225,4.9746540254084834,-2.407826051400548,2.5138273331388064,5.991361851659093,90.4858099509495,34.6554126051214,2.460826692269682,12,-1.1700057983398438,0.6999969482421875,-4.314998626708984,-4.555000305175781,17.300003051757784,4,0.02412325658986214,-1.1513514405192964,232.4900054931641,-1.2658335425801093,231.6100006103516,1.7643698821650216,232.5399932861328,0.02412325658986214
11041,2024-01-02,233.4199981689453,233.8500061035156,231.88999938964844,233.3800048828125,1955400.0,0.0019315660638035137,3.3555261685572537,0.07406046905905624,50.27231862045688,51.65127765971342,-0.9506199914623608,-0.48983222659654757,-5.11152280514284,7.538733206246349,6.576702684212296,1.960006713867159,1.1085663005922015,0.4789978027343693,-4.447806432583548,5.405802038052286,-1.984404314924575,2.9423999203933136,5.304537544313405,87.60784486170425,32.403395463618835,2.4634021176589513,1,-1.93499755859375,0.25,-4.492500305175781,-5.004997253417969,17.660003662109375,1,0.05295176380476874,1.1351217601088344,232.97000122070312,-1.1513514405192964,232.4900054931641,-1.2658335425801093,231.6100006103516,0.05295176380476874
11042,2024-01-03,232.50999450683597,234.22000122070312,231.6699981689453,233.6300048828125,1831500.0,-0.0038985676859216722,1.2173910159022907,-28.00495993895389,40.25245841997694,49.59514043906416,-0.45533750862009015,0.43706636636224516,-4.583767043586391,8.246303030556845,6.942181999568006,2.5500030517578125,0.5737367566642888,-0.4275054931640341,-5.3554889801836225,4.500477993855554,-2.891497236673814,2.036486250345746,5.982450394501313,47.54571793659722,-1.9245082116370895,2.46399174350979,1,-1.2199935913086222,1.1600036621093466,-3.792495727539091,-4.094993591308622,17.480010986328125,2,0.06266400442321785,3.3555261685572537,233.4199981689453,1.1351217601088344,232.97000122070312,-1.1513514405192964,232.4900054931641,0.06266400442321785
11043,2024-01-04,233.66000366210938,235.3500061035156,233.41000366210938,233.9900054931641,2145400.0,0.004946063319611893,-3.674694365290859,0.2946417623738425,36.10000610351546,47.568785192874074,-1.8010119557886242,-0.5771391682132787,-6.093778651415221,6.862406224275105,6.964856263224216,2.8400115966796307,0.19049981552754502,0.6175033569335824,-4.276270307278537,5.511277021145702,-1.8293834751724773,3.064390189039642,4.604992243544899,57.4306820715053,13.71513049544707,2.4468868321060593,1,-2.4250030517578125,0.0099945068359375,-5.37750244140625,-5.245002746582031,16.410003662109375,3,0.06483777137311186,1.2173910159022907,232.50999450683597,3.3555261685572537,233.4199981689453,1.1351217601088344,232.97000122070312,0.06483777137311186
11044,2024-01-05,235.2100067138672,235.42999267578125,232.4499969482422,232.63999938964844,1765400.0,0.006633583101364859,-1.0203277263981132,-7.787857770378947,47.9235126226852,48.155360836148155,-3.222753320991046,-2.004672775791107,-7.970306315132262,5.098885997658897,7.051751835376854,2.9799957275390625,-0.2896847616757725,2.0245063781738395,-2.9505345653524273,6.999547321700106,-0.4630140935892939,4.512026849936973,2.832089176017746,94.14930097599577,50.863005299735875,2.4875204717631383,1,-3.2450103759765625,-1.540008544921875,-7.670005798339844,-6.795005798339844,14.379989624023438,4,0.05556733001300129,-3.674694365290859,233.66000366210938,1.2173910159022907,232.50999450683597,3.3555261685572537,233.4199981689453,0.05556733001300129
11045,2024-01-08,236.75999450683597,237.16000366210938,234.94000244140625,235.5500030517578,1678500.0,0.0065898037869380754,1.2089457063038989,0.47081245398628413,57.269691216791955,49.27727510404523,-3.972400332294967,-3.184748436308439,-9.12243729934383,3.3580340296481097,6.992697424534056,2.220001220703125,-0.5850755351495991,3.2359947204590185,-1.7448440924322313,8.216833533350268,0.7455753140133936,5.726414126904643,1.0636593675950223,92.71386602852247,46.38608670161651,2.4904194064456187,1,-2.9899902343750284,-3.0899963378906534,-9.482494354248075,-8.344993591308622,14.139999389648438,0,0.059342808657448565,-1.0203277263981132,235.2100067138672,-3.674694365290859,233.66000366210938,1.2173910159022907,232.50999450683597,0.059342808657448565
11046,2024-01-09,235.22000122070312,236.9900054931641,234.72999572753903,235.0,1135000.0,-0.0065044489012622275,-4.947317699967582,0.18182047466518275,50.981420680097735,49.19871261447274,-1.9737012970469436,-1.2397009689562424,-7.21072027812761,4.697388281462878,6.634000646976247,2.260009765625057,-0.6728904165539689,1.3985015869140511,-3.2093043169987823,6.0063074908268845,-0.9054013650423656,3.702404538870468,2.389579478582988,64.6630145667092,14.862628578739297,2.303902951956419,1,-1.1599960327148438,-1.5500030517578125,-10.09250259399414,-6.805000305175781,16.830001831054688,1,0.06398266717819046,1.2089457063038989,236.75999450683597,-1.0203277263981132,235.2100067138672,-3.674694365290859,233.66000366210938,0.06398266717819046
11047,2024-01-10,235.2899932861328,236.1199951171875,234.44000244140625,234.9600067138672,1218000.0,0.000297560007934905,-1.4525527933707565,1.4999306422527396,54.473832446598436,49.83679081716939,-1.8020922114762357,-1.214440541735712,-6.771559471998842,4.435026809300382,6.9516637151872525,1.67999267578125,-0.09927113026540724,1.3684936523437443,-3.277396031599608,6.014383336287096,-0.9544511896279175,3.691438494315406,2.109795701511331,60.29707621284523,4.557332832006374,2.3229448419716703,1,-1.019989013671875,-1.6199951171875,-10.162494659423828,-6.874992370605469,17.680007934570312,2,0.06710871263326479,-4.947317699967582,235.22000122070312,1.2089457063038989,236.75999450683597,-1.0203277263981132,235.2100067138672,0.06710871263326479
11048,2024-01-11,235.33999633789062,235.8000030517578,232.3500061035156,235.3500061035156,1545200.0,0.00021251669507682536,6.5823803615145335,-0.03033385739379161,59.510728307969,50.39177205709056,-1.4162916632900817,-1.4440154466635704,-6.341306182370204,4.178697371169818,7.254137564989822,3.449996948242216,0.2270518449932979,1.4854965209960938,-3.029704740836536,6.000697782828723,-0.7721041099202353,3.7430971519124228,1.8541967723443804,62.16199068610678,-0.27753618448210204,2.2576006309163215,1,-0.9249954223632812,-1.6699981689453125,-10.21249771118164,-6.924995422363281,17.600006103515625,3,0.06225040105057045,-1.4525527933707565,235.2899932861328,-4.947317699967582,235.22000122070312,1.2089457063038989,236.75999450683597,0.06225040105057045
11049,2024-01-12,235.9499969482422,237.3999938964844,234.05999755859372,236.6499938964844,932200.0,0.0025919971948829,2.0363645191046973,69.93140243922579,75.36445450824783,52.46093588070438,-1.6582623489144623,-2.4364769299530167,-6.52304947702882,3.3628648420700245,6.787434687152645,3.339996337890682,0.3155341997654091,2.258997344970709,-1.6317827981957578,6.149777488137175,0.3136072733874755,4.204387416553942,-8.830001831054688,71.28711973797097,3.164392331154076,1.9453900715832357,1,-1.4150009155273438,-2.279998779296875,-10.822498321533203,-7.534996032714844,17.970001220703125,4,0.0598432318652411,6.5823803615145335,235.33999633789062,-1.4525527933707565,235.2899932861328,-4.947317699967582,235.22000122070312,0.0598432318652411
11050,2024-01-16,235.27999877929688,235.88999938964844,233.2899932861328,235.1300048828125,1288800.0,-0.00283957693414294,2.7956428762363004,-0.21427792915530466,67.36505594491585,54.36012891675538,-0.6997142567092567,-1.919221997354441,-5.170681814130148,3.8462735635257843,6.153394841117575,2.660003662109375,0.5874318258036055,1.6234992980957088,-2.193735107854934,5.440733704046352,-0.2851179048795984,3.532116501071016,-7.954403686523449,58.01979719358455,-12.958633627236296,1.9086172029753212,1,-0.7450027465820312,-1.6100006103515625,-10.262500762939453,-6.864997863769531,19.47999572753909,1,0.06082113920791521,2.0363645191046973,235.9499969482422,6.5823803615145335,235.33999633789062,-1.4525527933707565,235.2899932861328,0.06082113920791521
11051,2024-01-17,235.38999938964844,237.25999450683597,234.4499969482422,236.13999938964844,1409300.0,0.00046753064825866275,-1.1368763054073088,-5.000203458799593,63.013748261610004,56.88916112138127,-0.5597461500548775,-2.035115611645409,-4.846994385563789,3.526234533965493,5.938631046870278,2.8099975585937784,0.6189765579801474,1.6709999084472713,-2.219790775462428,5.561790592356971,-0.27439543350757845,3.616395250402121,-7.862916320800792,60.198032366840195,-11.413600092140896,1.9453953419548442,1,-0.5149993896484375,-1.720001220703125,-10.372501373291016,-6.974998474121094,20.479995727539062,2,0.06589062639471699,2.7956428762363004,235.27999877929688,2.0363645191046973,235.9499969482422,6.5823803615145335,235.33999633789062,0.06589062639471699
11052,2024-01-18,236.0800018310547,236.67999267578125,234.16000366210938,235.05999755859372,1182700.0,0.0029313158723622834,1.2702747286736453,-1.3600056966146212,70.8683696875578,60.75231263071931,-0.7711862325726884,-2.770278765566104,-5.110527632345253,2.6459567809748137,5.676066230775814,2.519989013671875,0.5715942995600187,2.299502563476551,-1.7038173570867343,6.302822484039837,0.2978426031949084,4.301162523758194,-8.355460545654296,73.86148007590107,0.0014056498068413248,2.0016599602816494,1,-1.2050018310546875,-2.410003662109375,-9.56500244140625,-7.665000915527344,17.470001220703125,3,0.06764656513401635,-1.1368763054073088,235.38999938964844,2.7956428762363004,235.27999877929688,2.0363645191046973,235.9499969482422,0.06764656513401635
11053,2024-01-19,238.2400054931641,239.22000122070312,234.63999938964844,236.6999969482422,1822100.0,0.009149456308693127,1.6171439034598214,1.5098059748380488,73.97833479261266,63.64729287182236,-2.4732874296355476,-4.819832362211372,-6.849822302829324,0.2544131773106244,5.858857869085708,4.5800018310546875,0.7831329980594433,4.232505798339872,-0.23907323769194022,8.704084834371685,1.996716280323966,6.468295316355778,-10.321955155542014,83.47395588080197,10.679244728570367,2.2357895180159097,1,-2.455001831054716,-4.570007324218778,-9.635009765625028,-9.825004577636747,13.06999206542963,4,0.061828388968710346,1.2702747286736453,236.0800018310547,-1.1368763054073088,235.38999938964844,2.7956428762363004,235.27999877929688,0.061828388968710346
11054,2024-01-22,239.3999938964844,240.25999450683597,237.9199981689453,238.0800018310547,1761200.0,0.004868990835183551,-1.853655132630595,0.8571329488932512,75.3749066647398,65.6589834771499,-3.326208745559711,-5.707760557244768,-7.622075501413093,-1.1541164516200695,6.558460563679355,2.3399963378906534,1.3971153269905017,5.033994293212913,0.04294187212718725,10.02504671429864,2.5384680826700503,7.529520503755776,-11.029865523539087,87.66139942993004,16.397924321612464,2.495526210542868,1,-3.094993591308622,-5.709999084472685,-9.527492523193388,-10.98499298095706,12.160003662109318,0,0.056558098956245084,1.6171439034598214,238.2400054931641,1.2702747286736453,236.0800018310547,-1.1368763054073088,235.38999938964844,0.056558098956245084
11055,2024-01-23,240.3600006103516,240.5,238.42999267578125,239.3999938964844,1245100.0,0.0040100532094511365,2.338706700301636,0.7272821852566688,76.32779323982018,68.47524709489684,-4.159240355618465,-6.084221943716187,-8.279325736085752,-2.3589666597529515,6.225326691356116,2.07000732421875,2.087906948329959,5.425501251220737,0.4225912299303616,10.428411272511113,2.924046240575535,7.926956261865939,-11.276480269372826,97.79180645875597,27.414521853603844,2.5014550106451914,1,-3.9349975585937784,-6.550003051757841,-8.860000610351591,-11.944999694824247,10.770004272460909,1,0.056415366634051,-1.853655132630595,239.3999938964844,1.6171439034598214,238.2400054931641,1.2702747286736453,236.0800018310547,0.056415366634051
11056,2024-01-24,238.44000244140625,241.58999633789062,238.17999267578125,241.41000366210938,1744500.0,-0.007988010334788798,1.0480585060073133,-3.0937296352221253,70.89504330854696,70.29982607955779,-1.938281965485146,-3.7691417059694174,-6.106167165082468,-0.7067231121286,5.985205758533872,3.410003662109375,2.35800668513275,3.132003021240223,-1.7383050138410852,8.002311056321531,0.6968490036995831,5.567157038780863,-8.44316372770578,57.60434721891352,-15.014038212395121,2.4351540175406483,1,-1.470001220703125,-4.0850067138671875,-5.442501068115234,-10.025001525878906,11.25,2,0.0684448578188559,2.338706700301636,240.3600006103516,-1.853655132630595,239.3999938964844,1.6171439034598214,238.2400054931641,0.0684448578188559
11057,2024-01-25,236.72000122070312,240.75,236.25999450683597,239.2400054931641,1993300.0,-0.007213559818368909,-1.6104548781299475,0.8484859382867103,60.36585996216303,70.39484070780156,0.006591023140259722,-1.8128753675148914,-4.211281231622479,0.7379128271637114,5.873307037950203,4.490005493164034,2.2706096418542927,1.2030014038085994,-3.52380445001495,5.929807257632149,-1.160401523103161,3.56640433072036,-5.563846744583628,29.92809704155003,-42.76857853593869,2.3634029269117702,1,0.7199935913085938,-2.3650054931640625,-3.197498321533203,-8.305000305175781,9.479995727539062,3,0.08089723638785418,1.0480585060073133,238.44000244140625,2.338706700301636,240.3600006103516,-1.853655132630595,239.3999938964844,0.08089723638785418
11058,2024-01-26,236.1000061035156,237.75999450683597,235.5,237.75999450683597,1677900.0,-0.0026191074433523642,1.7229039700704445,0.6587244400579015,53.21764727299595,67.93408434832914,0.8333685107737097,-0.8846073287666343,-3.351010923703143,1.0579393190585904,5.654535109910251,2.259994506835966,2.427399383416457,0.35850601196287357,-3.999065512773086,4.716077536698833,-1.8202797504051205,2.5372917743308676,-3.9004674412189786,9.85232289521243,-57.64680100992536,2.1787857623679847,1,1.3399887084961222,-1.745010375976534,-2.4000053405761435,-7.685005187988253,7.899993896484403,4,0.0739093456041311,-1.6104548781299475,236.72000122070312,1.0480585060073133,238.44000244140625,2.338706700301636,240.3600006103516,0.0739093456041311
11059,2024-01-29,237.7100067138672,237.7100067138672,234.3800048828125,234.44000244140625,2165100.0,0.006819146839181833,1.0366957065463387,-1.9698958534409974,53.41977427072997,66.38460860675292,-0.5595640511081967,-2.196081429004664,-4.828282124713496,-0.7994085484694438,5.470237502992966,3.3300018310546875,2.558015894806829,1.7075065612793026,-2.450818534975923,5.865831657534528,-0.37165598684831025,3.7866691094069154,-4.571422284011163,46.18593311520928,-17.37502432481338,2.0791625481276137,1,0.1649932861328125,-3.355010986328125,-4.010005950927734,-9.295005798339844,6.049987792968778,0,0.05721252980778768,1.7229039700704445,236.1000061035156,-1.6104548781299475,236.72000122070312,1.0480585060073133,238.44000244140625,0.05721252980778768
11060,2024-01-30,238.58999633789062,238.83999633789062,235.1100006103516,235.92999267578125,2024100.0,0.0037019460652436553,1.3607540537147202,0.8134557145723579,62.73620594205562,66.35377057124688,-1.0288482942570738,-2.7757620524662627,-5.563869982502126,-1.8953985347145874,5.43184108889499,3.729995727539034,2.6296757150795145,2.3064964294433707,-1.7472293580374014,6.360222216924143,0.27963353570297045,4.333359323183771,-4.606270717231155,58.39107412690417,-4.822676538028496,2.02686289374039,1,-0.714996337890625,-4.2350006103515625,-4.599994659423828,-10.174995422363281,5.660003662109375,1,0.054361043714234336,1.0366957065463387,237.7100067138672,1.7229039700704445,236.1000061035156,-1.6104548781299475,236.72000122070312,0.054361043714234336
11061,2024-01-31,245.77999877929688,251.22000122070312,244.0,246.41000366210938,4436100.0,0.030135389378286304,-2.446299290594182,-0.23684361483657057,75.7739808661446,66.89883847997874,-7.3644924132439655,-9.478261762281306,-12.505213994526798,-9.246935128238249,6.47750661582977,12.6300048828125,2.614117960629983,8.878498840332043,3.2141940156482747,14.54280366501581,6.046346427990159,11.710651252673927,-11.399993896484375,67.69594047258764,3.943335986325309,2.832152412341878,1,-2.9799957275390625,-5.9199981689453125,-12.110000610351562,-17.36499786376953,-3.3800048828124716,2,0.02176745923218837,1.3607540537147202,238.58999633789062,1.0366957065463387,237.7100067138672,1.7229039700704445,236.1000061035156,0.02176745923218837
11062,2024-02-01,247.0800018310547,247.25,241.97000122070312,245.0,2008000.0,0.005289295541600181,3.3636386564689116,-3.3015646192598336,77.17595016025253,67.25412907638318,-7.755642536156444,-10.151206977539829,-13.519561813002156,-10.690577442861553,7.471675244213666,5.279998779296875,2.884174359965243,9.450001525878918,2.550680680837246,16.34932237092059,6.000341103358096,12.89966194839974,-11.970001220703097,75.41567523780701,10.988390826236355,3.449660422520833,2,-4.279998779296875,-6.279998779296875,-13.410003662109375,-18.904998779296875,-2.9900054931640625,3,0.010563382673666188,-2.446299290594182,245.77999877929688,1.3607540537147202,238.58999633789062,1.0366957065463387,237.7100067138672,0.010563382673666188
11063,2024-02-02,248.80999755859372,249.8300018310547,246.72999572753903,247.5800018310547,2223000.0,0.0070017634560402,-1.1160393915248636,0.5913435792099045,78.30107516771565,67.57925891004716,-8.74861861081095,-11.265601437239582,-15.012702226719995,-12.536929311904629,8.825640115166419,3.1000061035156534,3.3365825099630797,10.422497558593733,2.1653369268085783,18.679658190378888,6.293917242701156,14.55107787448631,-11.766796874999955,85.68881124583855,21.215113382672257,4.128580315892575,2,-6.009994506835909,-7.719993591308565,-15.139999389648409,-20.63499450683591,-4.139999389648409,4,-0.010489934632698539,3.3636386564689116,247.0800018310547,-2.446299290594182,245.77999877929688,1.3607540537147202,238.58999633789062,-0.010489934632698539
11064,2024-02-05,248.27999877929688,248.83999633789062,246.08999633789062,248.58999633789062,1733200.0,-0.0021301345785835757,5.790143922839274,-0.2520314108846465,78.78655387680237,67.85245453637852,-7.628771185120428,-10.23076302095592,-14.231004361694943,-12.124675891864399,10.074197686312672,2.75,3.687283227035948,9.238999176025402,0.027082786384966084,18.450915565665838,4.63304098120517,13.844957370845634,-9.535582031249987,81.7504510861586,15.780416949419234,4.605958194820218,2,-5.4799957275390625,-6.9799957275390625,-14.610000610351562,-20.30999755859375,-4.0699920654296875,0,-0.017238596746979584,-1.1160393915248636,248.80999755859372,3.3636386564689116,247.0800018310547,-2.446299290594182,245.77999877929688,-0.017238596746979584
11065,2024-02-06,250.80999755859372,251.8000030517578,248.5200042724609,249.3999938964844,1690500.0,0.010190103076107349,-1.0694110171938889,-4.548434731246125,80.84001516114198,68.95745140888907,-9.52187813617769,-12.284008701228089,-16.472781070033136,-14.755550376649722,11.402111985096255,3.5200042724609375,3.9128478482678304,11.066497802734347,0.5381564399784509,21.594839165490242,5.802327121356399,16.330668484112294,-10.568510673828087,89.92873541450938,22.269033116508936,5.26417068137795,2,-7.719993591308565,-9.074996948242159,-17.900001525878878,-22.839996337890597,-7.559997558593722,1,-0.028108939517495712,5.790143922839274,248.27999877929688,-1.1160393915248636,248.80999755859372,3.3636386564689116,247.0800018310547,-0.028108939517495712
11066,2024-02-07,250.2700042724609,252.3699951171875,249.6999969482422,251.8300018310547,1460700.0,-0.00215299745380626,1.0227380443201128,-1.1063783736987423,78.55134080984021,70.97806039196432,-7.9649227249550165,-11.129301112194895,-15.629101700853852,-14.32826110387461,12.903455969211986,2.6699981689453125,4.041414857039996,9.77400436401365,-1.5167789759126151,21.064787703939913,4.128612694050531,15.419396033976767,-8.410325124316358,79.80776848882118,12.398319096003775,5.64539166996313,2,-6.895004272460909,-8.250007629394503,-17.535007476806612,-22.300003051757784,-8.180007934570284,2,-0.024054038317381066,-1.0694110171938889,250.80999755859372,5.790143922839274,248.27999877929688,-1.1160393915248636,248.80999755859372,-0.024054038317381066
11067,2024-02-08,251.0800018310547,251.19000244140625,248.3999938964844,249.9900054931641,1330900.0,0.003236494764718101,3.2595629688300365,-0.6987166947063347,77.31917662168664,73.65600809737438,-7.290403924785011,-11.273706186960908,-16.07138270318663,-15.1998147379675,14.437130293997747,2.7900085449218466,4.124366937430096,9.794501495361317,-2.1526705399143395,21.741673530636973,3.8209154777234744,15.76808751299916,-7.538672127863265,79.45870164202097,13.499620125073733,5.973586017637833,2,-7.7050018310546875,-9.060005187988281,-18.50250244140625,-23.145004272460938,-9.229995727539091,3,-0.03457068612103498,1.0227380443201128,250.2700042724609,-1.0694110171938889,250.80999755859372,5.790143922839274,248.27999877929688,-0.03457068612103498
11068,2024-02-09,249.9900054931641,251.0,248.8699951171875,250.88999938964844,1243300.0,-0.0043412312009780685,2.8035967302452316,-0.8256852479211535,72.59927828398047,75.78706409884667,-4.495676679456352,-9.51788017420435,-14.613273755339208,-14.209792983016825,15.696905737881972,2.2100067138671875,4.435851821100584,7.972004699707071,-4.2339396858292275,20.17794908524337,1.8690325069389075,14.074976892475235,-5.036089323733307,62.10206868400253,-1.065887619233088,6.10297219276815,2,-6.25000762939456,-7.630004882812528,-17.510005950927763,-22.475006103515653,-5.860000610351591,4,-0.023600980141723293,3.2595629688300365,251.0800018310547,1.0227380443201128,250.2700042724609,-1.0694110171938889,250.80999755859372,-0.023600980141723293
11069,2024-02-12,250.07000732421875,250.77999877929688,249.3999938964844,249.75,1260500.0,0.0003200201179915929,-1.705840114887601,-0.35556610491337465,71.5299745912094,76.7641495043082,-2.9480523267961303,-8.94439129631715,-14.322124051141941,-14.367326418835717,17.534051503315798,1.3800048828124716,5.132276245850875,7.346006011962885,-5.014580977874402,19.706593001800172,1.1657125170442555,13.526299506881514,-3.9295185231468963,42.065816479486706,-16.031668245470733,6.180293494918637,2,-2.9000091552734375,-7.7100067138671875,-17.617507934570312,-24.0050048828125,-2.350006103515625,0,-0.0215939896713494,2.8035967302452316,249.9900054931641,3.2595629688300365,251.0800018310547,1.0227380443201128,250.2700042724609,-0.0215939896713494
11070,2024-02-13,249.58999633789062,250.5,247.8699951171875,250.4499969482422,1827900.0,-0.0019195064272773399,4.4791385202257015,-2.6874403967194356,76.40928856840517,76.83473924900383,-0.8309868934058215,-7.7338619814834715,-13.493387601465855,-13.93697009143068,19.070975792948257,2.6300048828125,6.100963455048344,6.150495147705072,-6.051441182310612,18.352431477720756,0.049526982697216226,12.251463312712929,-2.45278652624026,38.22224934895833,-19.114011687604176,6.100968165007843,2,-2.4199981689453125,-7.2299957275390625,-16.772499084472656,-25.009994506835938,-0.6399993896484375,1,-0.021555309519457277,-1.705840114887601,250.07000732421875,2.8035967302452316,249.9900054931641,3.2595629688300365,251.0800018310547,-0.021555309519457277
11071,2024-02-14,250.8999938964844,251.25999450683597,249.05999755859372,250.1000061035156,1131500.0,0.0052485980119985065,1.8947537494729323,-0.9302177037313697,84.2512203356348,77.62088037960184,-1.495616042858245,-8.245039283577995,-14.529606106461102,-15.207278122491346,20.739093820883344,2.1999969482422443,7.089872611150213,6.684992980957048,-5.332984028613083,18.70296999052718,0.6760044761719826,12.693981485742114,-3.0299987792969034,89.38051105699776,27.396802754690796,6.0089885047850595,2,-1.669998168945341,-8.539993286132841,-17.17999267578128,-26.844993591308622,-3.2899932861328125,2,-0.03049021156868026,4.4791385202257015,249.58999633789062,-1.705840114887601,250.07000732421875,2.8035967302452316,249.9900054931641,-0.03049021156868026
11072,2024-02-15,252.0500030517578,252.82000732421875,251.1300048828125,251.6000061035156,1387600.0,0.0045835360033841255,-1.4316592568198034,0.5625047684443383,87.56476721178119,78.65017949560912,-2.0858392170692923,-8.577019425197221,-15.375222598998477,-16.320566948833175,22.704784835125476,1.9200134277343466,8.003744860914537,7.036502075195301,-4.826824125487235,18.899828275877866,1.104838974854033,12.96816517553657,-4.1800079345703125,84.4443964932615,15.210993157984362,5.931663100341279,2,-2.595001220703125,-9.464996337890625,-18.185001373291016,-29.175003051757812,-7.850006103515625,3,-0.03951599521235449,1.8947537494729323,250.8999938964844,4.4791385202257015,249.58999633789062,-1.705840114887601,250.07000732421875,-0.03951599521235449
11073,2024-02-16,252.97000122070312,254.3600006103516,250.63999938964844,251.75,2098800.0,0.0036500621218258367,-1.1627898724295334,2.711132209826556,87.14702895530769,79.57912117099862,-2.630287146953833,-8.787438133979322,-15.940978911539958,-17.208820212751277,24.05128158632702,3.7200012207031534,8.034522641727051,7.2200004577636605,-4.701540699652014,19.141541615179364,1.2592298790558232,13.180771036471498,-4.20900390624999,78.58246204702678,6.1679388611422326,5.960770578707848,2,-1.8550033569335938,-9.614997863769531,-19.0,-30.095001220703125,-7.899993896484375,4,-0.04395776204106472,-1.4316592568198034,252.0500030517578,1.8947537494729323,250.8999938964844,4.4791385202257015,249.58999633789062,-0.04395776204106472
11074,2024-02-20,252.94000244140625,254.5200042724609,252.5399932861328,253.3999938964844,1439300.0,-0.00011858631123107255,-2.142850222824989,-0.3770417990344681,86.43982814684415,80.2013226138544,-2.0894830962201354,-8.106678912757502,-15.575251397718944,-17.10254003536255,25.175033849139123,1.9800109863280966,7.918636584764528,6.5130012512207145,-5.428010583807122,18.45401308624855,0.5424953337067961,12.483507168734633,-3.0592044677734123,76.24060667943999,1.9674367606971543,5.970505917513914,2,-1.7450027465820312,-9.035003662109375,-18.897502899169922,-30.06500244140625,-4.6100006103515625,1,-0.034830384571671646,-1.1627898724295334,252.97000122070312,-1.4316592568198034,252.0500030517578,1.8947537494729323,250.8999938964844,-0.034830384571671646
11075,2024-02-21,253.9199981689453,254.0200042724609,251.52999877929688,253.55999755859372,1146400.0,0.0038744196966871147,7.89267322416363,-0.7826245604723813,80.19288564394286,80.38371648431027,-2.8853583095949205,-8.452047095024511,-16.12512724206144,-18.08584423551102,26.148595255549957,2.490005493164034,7.643134436252353,6.814997100830084,-5.215094190846628,18.845088392506796,0.7999514549917421,12.830042746668425,-3.279998779296875,89.01089073770338,13.331313524812188,6.015045645838351,2,-2.7249984741210938,-10.014999389648438,-19.817501068115234,-31.044998168945312,-4.179992675781222,2,-0.024417127413954298,-2.142850222824989,252.94000244140625,-1.1627898724295334,252.97000122070312,-1.4316592568198034,252.0500030517578,-0.024417127413954298
11076,2024-02-22,254.75999450683597,255.75,253.50999450683597,254.07000732421875,1692900.0,0.0033081141459829766,-1.4751266639128442,1.9166278133343913,79.4930843171865,80.62526178381025,-3.376550868338825,-8.439393422734298,-16.493163383139603,-18.93515564073647,26.973423203292686,2.240005493164034,7.432835446087324,6.8389938354492585,-4.927455565096153,18.605443235994642,0.9557691351765527,12.722218535721964,-3.3439941406250284,80.6261179077252,4.710201344948061,5.883224700272697,2,-2.949996948242216,-9.804992675781278,-20.657497406005888,-31.884994506835966,-9.449996948242244,3,-0.02280576889570418,7.89267322416363,253.9199981689453,-2.142850222824989,252.94000244140625,-1.1627898724295334,252.97000122070312,-0.02280576889570418
11077,2024-02-23,255.8699951171875,256.20999145507807,254.9600067138672,255.2400054931641,1306600.0,0.004357044411546163,-1.1008373190402574,0.9130454012692991,78.46774610346972,81.27731376375348,-4.174645133991135,-8.475719063841268,-17.2381707843833,-20.004521039634255,28.649486148841973,1.4499969482421022,6.9164197714437705,6.991494750976557,-4.0302286341577656,18.01321813611088,1.4806330584093814,12.502356443543732,-4.339996337890625,93.89592778774734,18.422414586815094,5.510861692567164,2,-3.830001831054716,-10.684997558593778,-21.597496032714844,-32.9949951171875,-8.209991455078125,4,-0.032281997359842274,-1.4751266639128442,254.75999450683597,7.89267322416363,253.9199981689453,-2.142850222824989,252.94000244140625,-0.032281997359842274
11078,2024-02-26,253.5500030517578,256.57000732421875,253.47999572753903,256.57000732421875,1141300.0,-0.009067073551813465,1.046362400780136,-4.793736527236392,68.56944690872146,80.94836624347705,-1.4489321371333403,-5.039779234224682,-14.681905183893207,-17.637651509584657,30.494342479699675,3.090011596679716,6.455365284406952,3.7990028381347543,-5.607940144713439,13.205945820982947,-0.9044686532893422,8.50247432955885,-1.0840057373046932,40.07938189898941,-33.170844745645766,4.703471491424102,2,-1.3300018310546875,-8.074996948242188,-19.277503967285156,-27.68000030517578,-8.419998168945312,0,-0.03687637937676136,-1.1008373190402574,255.8699951171875,-1.4751266639128442,254.75999450683597,7.89267322416363,253.9199981689453,-0.03687637937676136
11079,2024-02-27,251.30999755859372,253.3000030517578,250.2100067138672,253.1499938964844,1241800.0,-0.008834570957219956,1.88782727739433,0.6092694486128352,51.798561940831014,78.21384106263548,1.1012741670282082,-1.8220742178608873,-12.308668361808003,-15.380083720073657,32.43938707953416,3.339996337890625,5.952923860298199,0.8789978027343466,-6.639781466238418,8.397777071707083,-2.8803918317520356,4.638387437220729,5.260009765625028,17.295451873639518,-51.62077187751673,3.759389634486372,2,1.5050048828125284,-5.834991455078097,-16.582496643066378,-22.989997863769503,-9.81999206542963,1,-0.024829852751560688,1.046362400780136,253.5500030517578,-1.1008373190402574,255.8699951171875,-1.4751266639128442,254.75999450683597,-0.024829852751560688
11080,2024-02-28,251.55999755859372,251.91000366210938,250.1499938964844,250.55999755859372,1508100.0,0.0009947873241362704,1.0705848562092823,-0.5434793425438937,54.739137502872936,74.93472074788416,1.2964407685107346,-1.1073474753000028,-12.315011826085453,-15.667732400491019,34.099300991945064,1.7600097656249716,5.670139770396418,0.480497741699196,-4.570430793359407,5.531426276757799,-2.044966525830091,3.005962009228483,5.010009765625028,21.96262792875365,-43.693195714916726,2.525464267529295,2,1.800003051757841,-6.084991455078097,-16.56249999999997,-22.114997863769503,-6.709991455078125,2,-0.012839862294825699,1.88782727739433,251.30999755859372,1.046362400780136,253.5500030517578,-1.1008373190402574,255.8699951171875,-0.012839862294825699
11081,2024-02-29,251.1300048828125,253.80999755859372,250.16000366210938,253.6999969482422,2796700.0,-0.0017093046587467464,1.6164893762476744,-2.5699920654296875,50.18897606918243,70.78185506537318,1.9696180527395484,-0.26982932073417487,-11.58234004246097,-15.268371454156181,33.28099188230792,3.6499938964843466,5.427673465755873,-0.2169952392578125,-4.610007317393894,4.176016838878269,-2.4135012783258674,1.9795107998102424,5.1832019042968795,15.264936707055254,-46.6354444104178,2.1965060390680415,2,2.2299957275390625,-5.654998779296875,-16.01250457763672,-21.275001525878906,-4.4900054931640625,3,-0.005534979343854385,1.0705848562092823,251.55999755859372,1.88782727739433,251.30999755859372,1.046362400780136,253.5500030517578,-0.005534979343854385
11082,2024-03-01,249.69000244140625,250.17999267578125,248.3300018310547,249.42999267578125,2091000.0,-0.005734091559780774,1.9838797007284898,-0.1011714273839705,48.89542337515819,66.53167666757881,3.3968660464400102,1.4500798416221414,-9.873040000294765,-13.915906122871775,32.86253307688859,2.8000030517578125,5.0991163696426725,-1.7874977111816293,-5.78396716762839,2.2089717452651314,-3.7857324394049954,0.21073701704173686,6.3766758300781134,16.504850773216397,-43.495829570852244,1.99823472822338,3,2.7600021362304688,-4.214996337890625,-14.027503967285156,-17.2550048828125,0.3199920654297159,4,-0.017541771156177388,1.6164893762476744,251.1300048828125,1.0705848562092823,251.55999755859372,1.88782727739433,251.30999755859372,-0.017541771156177388
11083,2024-03-04,246.1999969482422,249.4199981689453,243.8000030517578,247.00999450683597,3661500.0,-0.01397735375481457,-1.0035685532127858,-3.115258215962551,38.61092076299309,61.21735362492869,6.510169302382764,4.990384573326139,-6.111664837552894,-10.595295615780145,31.675475630824657,5.8899993896484375,4.385354493523522,-5.147003173828125,-9.648739993652953,-0.6452663540032972,-7.397871583740539,-2.896134763915711,9.402480736816386,23.975976159081796,-36.71148531090141,2.2508684099124086,3,3.9850082397460938,-0.7249908447265625,-10.302501678466797,-12.714996337890625,-0.410003662109375,0,0.005930165442585844,1.9838797007284898,249.69000244140625,1.6164893762476744,251.1300048828125,1.0705848562092823,251.55999755859372,0.005930165442585844
11084,2024-03-05,244.0,246.66000366210938,242.5800018310547,246.3500061035156,2433300.0,-0.008935812248221486,1.7474748512654001,2.9012508477129217,35.0614674215326,56.20275160021644,8.167572674630833,7.223654721325289,-3.6128775383880907,-8.562760116201787,30.73916398544858,4.0800018310546875,3.378404014885689,-7.13300018310548,-12.560372474617111,-1.7056278915938208,-9.846686328861296,-4.419314037349665,10.658279714394524,12.644690197549114,-48.78248457082863,2.7136861457558266,3,5.575004577636719,1.475006103515625,-8.10250473022461,-10.160003662109375,0.4199981689453125,1,0.00463116755251014,-1.0035685532127858,246.1999969482422,1.9838797007284898,249.69000244140625,1.6164893762476744,251.1300048828125,0.00463116755251014
11085,2024-03-06,243.75999450683597,246.27999877929688,243.0800018310547,244.9600067138672,2163700.0,-0.0009836290703444384,-1.5,0.5106421660931049,29.761905791679396,50.67706509738231,7.615692002079101,7.281749924382865,-2.9662596197881896,-8.498261814398376,29.304664886463268,3.1999969482421875,2.275616388404842,-7.0205055236816065,-13.373118120269254,-0.6678929270939307,-10.196811821975444,-3.8441992253877686,9.690457419224572,10.507507789051179,-45.42638377320236,3.1763062982938344,3,5.815010070800753,2.0800094604491903,-7.644996643066435,-9.919998168945341,0.09001159667963066,2,-0.009312393603652658,1.7474748512654001,244.0,-1.0035685532127858,246.1999969482422,1.9838797007284898,249.69000244140625,-0.009312393603652658
11086,2024-03-07,244.25,245.97000122070312,243.25,243.75999450683597,2445400.0,0.002010196522014951,-2.6026637294232966,-0.4083337571842594,27.03178735461229,44.96195856973149,6.121838530550804,6.659028290726525,-3.099406259535158,-9.133806180710735,27.710676797497293,2.720001220703125,1.1724596244648637,-6.229499816894531,-13.22219246096546,0.7631928271764252,-9.725846138929995,-2.7331534948590672,8.113406916559939,21.973686588110578,-29.09993294036079,3.496346322035478,3,5.325004577636719,5.0200042724609375,-8.135002136230469,-9.895004272460938,-0.1699981689453125,3,0.002456524477034261,-1.5,243.75999450683597,1.7474748512654001,244.0,-1.0035685532127858,246.1999969482422,0.002456524477034261
11087,2024-03-08,242.3999938964844,244.30999755859372,241.47999572753903,243.8999938964844,1815500.0,-0.0075742317441784834,1.4396490489596312,-3.0611901722045807,20.491331203407825,39.61994571358553,6.548871081067318,8.248302624147954,-0.9572941589854338,-7.439179210116947,26.633892273113226,2.8300018310546875,0.260899778660729,-7.6455055236816065,-15.504995273161143,0.21398422579790122,-11.57525039842136,-3.7157606489418527,8.985072511525004,11.586875139328367,-34.51964627815768,3.929744874739755,3,5.245002746581974,6.625007629394503,-1.069992065429716,-3.229995727539091,1.810012817382784,4,0.01749177227691967,-2.6026637294232966,244.25,-1.5,243.75999450683597,1.7474748512654001,244.0,0.01749177227691967
11088,2024-03-11,244.08999633789062,244.52999877929688,241.6999969482422,243.22999572753903,1477100.0,0.006971957442077903,2.2528653986126823,-0.573333740234394,27.38885336909557,36.90775587228159,3.7725743054978693,6.422929815537856,-2.2995490039514266,-9.304413036380538,25.473488321880712,2.8300018310546875,-0.7267680193986337,-5.660502624511707,-13.959385654182654,2.638380405159239,-9.80994413934718,-1.511061109676234,6.106461588462338,50.38603498911588,7.757030564842118,4.14944151483547,3,3.555000305175753,4.935005187988281,-2.2899932861328125,-4.9199981689453125,-1.1900024414062216,0,0.02425334203680496,1.4396490489596312,242.3999938964844,-2.6026637294232966,244.25,-1.5,243.75999450683597,0.02425334203680496
11089,2024-03-12,244.6699981689453,245.66000366210938,242.6100006103516,244.08999633789062,1978800.0,0.002376180260381444,1.3828029539913829,0.674420255140944,25.873777984376517,33.700493703559765,2.4044952820995036,5.710405497680284,-2.546263292470286,-10.059170370925756,24.119538982358517,3.050003051757784,-1.840202550673439,-4.810500335693348,-13.411489637309558,3.7904889659228616,-9.110994986501453,-0.5100056848852432,4.480484293549978,66.45834194288786,28.469609267104502,4.300494650808098,3,2.9749984741210653,4.355003356933594,-2.724994659423828,-5.5,-2.6799926757812216,1,0.004577574388234362,2.2528653986126823,244.08999633789062,1.4396490489596312,242.3999938964844,-2.6026637294232966,244.25,0.004577574388234362
11090,2024-03-13,244.2100067138672,245.25999450683597,243.07000732421875,244.6699981689453,1559000.0,-0.0018800484674075246,1.6707419192764452,-0.793086211886033,21.92660192850188,30.560229910150817,1.9134694005512358,6.0572332166138665,-1.766931833009437,-9.761298433516117,23.242513093175862,2.189987182617216,-2.7744468720295288,-5.001492309570324,-13.918769568256323,3.915784949115647,-9.460130938913323,-0.5428536802273243,4.0200173404333555,60.80195203512601,27.041377863868206,4.458638629342986,3,1.6199874877929688,4.814994812011719,-2.160003662109375,-5.040008544921875,-0.9000091552734659,2,0.0008598806326727271,1.3828029539913829,244.6699981689453,2.2528653986126823,244.08999633789062,1.4396490489596312,242.3999938964844,0.0008598806326727271
11091,2024-03-14,243.25,244.9900054931641,242.22999572753903,244.7100067138672,1867500.0,-0.003931070338948017,1.732677156432452,3.1739865985537055,16.148108370061152,26.921639354028926,1.8306617349193743,6.761396314040667,-0.5066633436481993,-8.935831231620568,22.257862758740465,2.760009765625057,-3.3424941419523293,-5.578999328613293,-14.840942349197917,3.6829436919713316,-10.209970838905605,-0.9480278183209805,4.170020655089161,42.34451944031783,15.521843476945087,4.630971510292316,3,2.1999969482421875,5.775001525878906,-0.8374977111816406,-3.7900009155273438,3.0599975585937216,3,0.0024666232415850864,1.6707419192764452,244.2100067138672,1.3828029539913829,244.6699981689453,2.2528653986126823,244.08999633789062,0.0024666232415850864
11092,2024-03-15,242.08999633789062,243.8300018310547,238.8300018310547,242.97999572753903,11912100.0,-0.004768771478353084,2.860986573504027,0.6095858198425858,17.219709646979325,24.54483811891628,2.010676141102266,7.522652656998048,0.9756501236744839,-7.848222717324006,21.24309110273931,5.0,-4.075157369150702,-6.241002655029291,-15.838713512488198,3.356708202429644,-11.039858083758759,-1.4421472262998236,4.61722132589253,47.730507069754765,21.65176396020282,4.798855428729462,3,0.6550064086914062,5.610008239746094,0.6075019836425781,-2.345001220703125,4.75,4,0.008220106254975379,1.732677156432452,243.25,1.6707419192764452,244.2100067138672,1.3828029539913829,244.6699981689453,0.008220106254975379
11093,2024-03-18,241.8500061035156,244.27999877929688,241.67999267578125,243.6100006103516,2001900.0,-0.0009913265232160962,-1.4761711001475002,1.977523273955585,19.444493729903627,22.8096188198464,1.7530851780263959,7.259019744434994,1.5047328813342062,-7.674455390190786,19.837250785930628,2.600006103515625,-4.781668794680911,-5.924993133544945,-15.678281029201202,3.828294762111341,-10.801637081373087,-1.048349185716802,3.754401343685572,44.21674176908033,16.323604764924987,4.876643947828137,3,0.7049942016601847,5.849998474121122,0.8474922180176065,-2.1050109863280966,4.759994506835994,0,0.009758116811216855,2.860986573504027,242.08999633789062,1.732677156432452,243.25,1.6707419192764452,244.2100067138672,0.009758116811216855
11094,2024-03-19,244.1300048828125,244.32000732421875,241.2899932861328,242.57000732421875,1864200.0,0.009427325705011702,2.123721881390593,-0.8863650156489488,28.78358500299771,22.700916509992876,-0.5660603663299639,4.516731798774003,-0.5036880041692768,-9.996754520295156,18.36221375209817,3.0300140380859375,-5.373145698935332,-3.2044944763183594,-12.769555794264818,6.360566841628071,-7.987025135291589,1.57803618265487,0.5259857781281596,82.42626887772985,51.56124366374418,4.782530658973219,3,-1.7300033569335938,3.5699996948242188,-1.0800056457519531,-4.385009765625,2.209991455078125,1,-0.00503834416797122,-1.4761711001475002,241.8500061035156,2.860986573504027,242.08999633789062,1.732677156432452,243.25,-0.00503834416797122
11095,2024-03-20,247.72000122070312,247.8699951171875,244.1199951171875,245.00999450683597,2105100.0,0.014705264679013563,1.4916988994388203,1.737186509644334,41.75132693060095,24.33642090732495,-3.950716749408997,0.46212486199402747,-3.8247594134805354,-13.25541174516448,16.775530397521965,3.75,-5.431244656403692,0.6955017089843807,-8.359153500582522,9.750156918551284,-3.8318258957990565,5.222829313767818,-8.889999389648438,98.34077424908642,62.796604412740045,4.527327604783444,3,-4.370002746582031,-0.01999664306640625,-2.9550018310546875,-7.975006103515625,-4.649993896484375,2,-0.023130936942124314,2.123721881390593,244.1300048828125,-1.4761711001475002,241.8500061035156,2.860986573504027,242.08999633789062,-0.023130936942124314
11096,2024-03-21,248.9499969482422,250.52999877929688,247.4199981689453,248.47000122070312,1858000.0,0.004965266112861189,-1.410851475310942,0.1771197558599817,48.19158052215469,27.41422638718571,-4.966149796847617,-1.291684310016592,-4.7163467231078755,-14.151695332552066,14.783098506260394,3.1100006103515625,-5.182634213140261,2.2159973144531193,-6.139512226929895,10.571506855836134,-1.961757456238388,6.393752085144627,-9.939195251464838,86.49570732330774,46.53792249786295,4.177754770691504,3,-4.269996643066406,-1.2499923706054688,-4.18499755859375,-9.205001831054688,-5.0,3,-0.022655149462890156,1.4916988994388203,247.72000122070312,2.123721881390593,244.1300048828125,-1.4761711001475002,241.8500061035156,-0.022655149462890156
11097,2024-03-22,247.6100006103516,251.22999572753903,246.9600067138672,251.22999572753903,1612600.0,-0.005382592304948641,1.3591131343787095,-7.541723622722964,53.85036551096542,30.354394402949026,-3.139551544714834,-0.6347802917751437,-3.048791992015765,-12.418522361397578,12.663480820158929,4.269989013671847,-4.829444150663392,1.289000701904314,-5.900299129786845,8.478300533595473,-2.3056492139412796,4.8836506177499075,-8.138431030273466,63.581547001357485,20.709807468397862,3.5946499158455802,3,-2.580001831054716,0.09000396728512783,-1.8150024414062784,-7.865005493164091,-5.720001220703153,4,-0.00525020414584787,-1.410851475310942,248.9499969482422,1.4916988994388203,247.72000122070312,2.123721881390593,244.1300048828125,-0.00525020414584787
11098,2024-03-25,244.1999969482422,247.75,244.0500030517578,247.4199981689453,1069600.0,-0.013771671797196516,-1.102277554771421,0.8895042994436154,50.51228715283722,33.092006532777994,0.3215064689680105,2.1490094526263306,0.6542870728629282,-8.650978816255417,10.910949972639004,3.6999969482421875,-4.536085119327765,-1.6535026550292855,-8.034027113537348,4.727021803478777,-4.843764884283331,1.5367595742247602,-4.022921799316407,29.275683575161114,-16.699989759527607,3.1902622292540324,3,0.8300018310546875,3.5000076293945312,1.82000732421875,-4.2299957275390625,3.1300048828125,0,0.010810808446520825,1.3591131343787095,247.6100006103516,-1.410851475310942,248.9499969482422,1.4916988994388203,247.72000122070312,0.010810808446520825
11099,2024-03-26,245.07000732421875,245.25,243.3999938964844,243.55999755859372,1072900.0,0.003562696096842899,-1.0218457125704883,-0.4689469544037316,53.25065067536196,36.57245639354022,-0.5428857399161018,0.8301051999949323,0.07383912461432374,-9.188930114316975,10.310137288414243,1.8500061035155966,-3.8852785402785344,-0.4714927673339844,-6.316352047893588,5.373366513225619,-3.393922407613786,2.4509368729458174,-4.229756940576181,21.328391279691576,-27.930280618604865,2.9224296402798067,3,-0.040008544921875,2.6299972534179688,2.1649932861328125,-4.330009460449219,-3.040008544921875,1,0.006283891296805955,-1.102277554771421,244.1999969482422,1.3591131343787095,247.6100006103516,-1.410851475310942,248.9499969482422,0.006283891296805955
11100,2024-03-27,248.3300018310547,249.42999267578125,246.8800048828125,246.9499969482422,1149200.0,0.013302298973383087,-2.3552713474009677,0.9139046079223757,58.90052826571066,41.32272527083462,-3.528006862575154,-2.8293415292671966,-2.831142035405037,-11.969195489947253,9.792796868142329,4.3599853515625,-3.3513146241764957,2.9500015258789176,-2.347527026305869,8.247530078063704,0.30123724978653854,5.598765801971297,-6.866366726778324,62.963049574488494,9.829469247815467,2.6487642760923884,3,-3.3000030517578125,-0.6299972534179688,-0.7800025939941406,-7.510002136230469,-6.44000244140625,2,-0.008013552444291139,-1.0218457125704883,245.07000732421875,-1.102277554771421,244.1999969482422,1.3591131343787095,247.6100006103516,-0.008013552444291139
11101,2024-03-28,249.7400054931641,251.05999755859372,249.02999877929688,249.6300048828125,1302000.0,0.005677943267880625,-2.0992044541250308,0.07971030517472205,66.32565167191693,46.778941051383235,-4.381333104096285,-4.5838354251172575,-3.865974569794105,-13.017171600470789,8.923798515704762,2.729995727539034,-2.766985493035776,4.429505157470743,-0.5789840421317649,9.43799435707325,1.9252605576694748,6.933749757272011,-7.69038875149198,80.97075496884966,21.648965161059436,2.504244599801254,3,-3.4800109863281534,-2.040000915527372,-2.190006256103544,-8.920005798339872,-7.0,3,-0.026707768167835266,-2.3552713474009677,248.3300018310547,-1.0218457125704883,245.07000732421875,-1.102277554771421,244.1999969482422,-0.026707768167835266
11102,2024-04-01,245.30999755859372,250.6100006103516,245.0200042724609,250.3800048828125,1535500.0,-0.017738479367061744,1.021698940990138,-46.09071993340491,52.418717608351244,50.442743704544085,0.6185089288758832,-0.5257464749238068,0.8732183849182604,-8.259196380675206,8.255974712025454,5.589996337890682,-2.140422388710107,0.21849746704097583,-4.347148131331522,4.784143065413474,-2.0643253321452733,2.501320266227225,-2.7095580777696,24.93476173591495,-34.05015624175587,2.282822799186244,4,0.9499969482422159,2.390007019042997,3.072502136230497,-3.8749999999999716,-0.19000244140622158,0,-0.005544008087263963,-2.0992044541250308,249.7400054931641,-2.3552713474009677,248.3300018310547,-1.0218457125704883,245.07000732421875,-0.005544008087263963
11103,2024-04-02,247.66000366210938,248.72999572753903,239.72000122070312,240.1100006103516,2297400.0,0.009579740438236062,-1.1632635117188506,-1.4891503244368864,55.53909760026048,53.41557843757328,-0.9171242749048929,-2.909959413714631,-1.2035547245101839,-10.283879964170978,8.933424594192182,9.009994506835909,-1.2127755806323535,2.4955032348632926,-2.189886892075009,7.180893361801594,0.1528081713941276,4.838198298332458,3.569992065429659,70.01768082478239,11.483297731996181,2.3426950634691512,4,-2.1850051879882812,0.04000091552734375,0.9524917602538778,-5.995010375976591,-4.720001220703125,1,-0.02329808684139867,1.021698940990138,245.30999755859372,-2.0992044541250308,249.7400054931641,-2.3552713474009677,248.3300018310547,-0.02329808684139867
11104,2024-04-03,245.1300048828125,248.41000366210938,244.7400054931641,247.82000732421875,2370100.0,-0.01021561310621899,-1.1152719757266794,-0.3562915700782354,51.58292801645805,54.50797855822407,1.977608592964799,-0.30668686251328836,1.5385160998342258,-7.467271677372082,9.33741019952205,3.669998168945284,-0.27133345741100356,-0.09099578857421875,-4.744403508637191,4.562411931488754,-2.417699648605719,2.2357080714572817,5.869790954589803,47.7072787407594,-10.104864361908596,2.3267038600314884,4,0.34499359130859375,1.1899948120117188,3.717498779296875,-3.285003662109375,0.01998901367190342,2,0.008974817053889028,-1.1632635117188506,247.66000366210938,1.021698940990138,245.30999755859372,-2.0992044541250308,249.7400054931641,0.008974817053889028
11105,2024-04-04,241.4900054931641,247.6199951171875,241.3999938964844,247.57000732421875,1690600.0,-0.0148492608703229,1.0129527346170752,2.260221677671126,47.22748235312222,54.400856539442685,5.186347483738501,3.3250058176640493,5.3217142690661206,-3.6104933049251997,9.98416226524522,6.220001220703097,0.5334617404698747,-3.6174957275390227,-8.524753718341003,1.2897622632629577,-6.071124722940027,-1.1638667321380183,9.284194451904227,15.60850832505835,-42.33597344877968,2.453628995400991,4,3.984992980957003,4.829994201660128,7.654998779296847,0.3549957275390341,5.3699951171875,3,0.002236089584867207,-1.1152719757266794,245.1300048828125,-1.1632635117188506,247.66000366210938,1.021698940990138,245.30999755859372,0.002236089584867207
11106,2024-04-05,244.8500061035156,245.9199981689453,241.2700042724609,241.9499969482422,1420100.0,0.013913621822525535,-1.1830985411002661,-0.47697504636612303,54.06601291557039,54.42481736217657,1.3226976879062704,0.012923531407267319,2.208805137059386,-6.748581880904368,10.674085113485129,4.649993896484403,1.167682425819038,-0.28749542236332104,-5.17999461624288,4.6050037715162375,-2.7337450193031145,2.1587541745764725,5.703109867065422,47.10748549434097,-11.627959098400133,2.446249596939781,4,0.5399932861328409,1.4699935913086222,4.567497253417997,-3.0050048828124716,2.949996948242216,4,-0.012089061221488229,1.0129527346170752,241.4900054931641,-1.1152719757266794,245.1300048828125,-1.1632635117188506,247.66000366210938,-0.012089061221488229
11107,2024-04-08,246.63999938964844,247.0,244.2700042724609,244.3699951171875,905600.0,0.007310570722943277,-1.21053541974261,0.7827576227934095,56.74836932197075,55.11771538096918,-0.6921468170675951,-1.5211209013468476,0.7472469623061784,-8.335456816701594,10.819005928038944,2.729995727539091,1.3461679976303174,1.2904975891113395,-3.4681681726016222,6.049163350824301,-1.0888352917451414,3.6698304699678204,3.696454285935033,76.80357811200761,15.561103973184785,2.379332880856485,4,-1.25,-1.6100006103515625,2.7775039672851562,-4.7949981689453125,-1.1399993896484375,0,-0.015812495564934803,-1.1830985411002661,244.8500061035156,1.0129527346170752,241.4900054931641,-1.1152719757266794,245.1300048828125,-0.015812495564934803
11108,2024-04-09,250.00999450683597,250.1000061035156,246.58999633789062,248.3000030517578,1158700.0,0.013663619548845096,2.714267260866839,0.7532987826601455,58.03716420133093,55.64955021718796,-3.52166423623828,-4.663989560180568,-2.2283944316191935,-11.44650544021917,10.754580077279915,3.5100097656249716,1.3436107380372562,4.364492797851597,-0.7847492217815386,9.513734817484732,1.7898717880350432,6.93911380766815,0.11413011964990005,98.98061633053048,38.74813420601154,2.574621009816564,4,-4.619995117187528,-4.979995727539091,-1.047489166259794,-8.164993286132841,-3.389999389648466,1,-0.019559215619736947,-1.21053541974261,246.63999938964844,-1.1830985411002661,244.8500061035156,1.0129527346170752,241.4900054931641,-0.019559215619736947
11109,2024-04-10,245.7899932861328,248.7899932861328,244.3300018310547,248.33999633789062,1263200.0,-0.016879330080493138,1.5855045798521887,-1.491237306587165,47.4066009320941,54.37244718011945,0.9065396539565711,-0.37500566466593455,2.293151376314654,-7.0544541197357375,11.224201398462208,5.679992675781278,1.1939435789456638,0.08849182128906818,-5.040401457211942,5.217385099790079,-2.4759548179614512,2.6529384605395876,4.310012817382784,51.18899293741165,-4.0485968309969635,2.5644466392505065,4,-0.399993896484375,-0.7599945068359375,2.0400123596191406,-3.9449920654296875,4.270004272460909,2,-0.011595227318342394,2.714267260866839,250.00999450683597,-1.21053541974261,246.63999938964844,-1.1830985411002661,244.8500061035156,-0.011595227318342394
11110,2024-04-11,244.4199981689453,246.7700042724609,242.97000122070312,246.52999877929688,1099200.0,-0.005573844153991425,1.9343521524222906,0.8274502294799452,43.935745597012804,51.88467983846344,1.8590752126574728,1.0661923523676364,3.9266197778703145,-5.5192674933332455,11.812341486771777,3.800003051757784,1.3413179055079922,-1.2920028686523324,-6.408885843160391,3.8248801058557262,-3.8504443559063475,1.2664386186016827,5.680007934570284,35.673762664533406,-14.965057190247386,2.5584414872540227,4,0.7450027465820312,0.6100006103515625,3.1050071716308594,-2.5749969482421875,7.910003662109375,3,0.0029866448449709093,1.5855045798521887,245.7899932861328,2.714267260866839,250.00999450683597,-1.21053541974261,246.63999938964844,0.0029866448449709093
11111,2024-04-12,243.8500061035156,244.1999969482422,242.19000244140625,242.92999267578125,1226400.0,-0.002332018941575087,1.4814821791877024,-0.4360251950737855,44.86058731735229,51.044887583908,1.682656600202506,1.7744153430202516,4.527103287029519,-4.7769393573892955,12.231744684805678,2.2299957275390625,1.3507803057127319,-1.8919952392578523,-6.954850886327364,3.1708604078116593,-4.423423062792608,0.6394325842769035,6.04239990234376,20.986130133682853,-26.858229475866903,2.5314278235347514,4,1.0599975585937784,1.1799926757812784,3.857498168945341,-2.0050048828124716,7.929992675781278,4,0.012343631049811066,1.9343521524222906,244.4199981689453,1.5855045798521887,245.7899932861328,2.714267260866839,250.00999450683597,0.012343631049811066
11112,2024-04-15,244.0800018310547,247.32000732421875,243.1199951171875,247.0800018310547,1383600.0,0.0009431852441350586,1.4137924986626678,-3.2608219723356564,49.820366558210466,50.40947302368021,1.4078925621639655,1.7930822085837974,4.2889908453744,-4.823209025098663,11.464612004661277,4.20001220703125,0.9336817773507846,-1.7614997863769588,-6.59518652181535,3.0721869490614324,-4.178343154096154,0.6553435813422368,5.608956079101546,23.893786531376076,-25.212985219252868,2.4168433677191894,4,1.6050033569335653,0.9499969482421875,5.342502593994141,-2.2350006103515625,8.05999755859375,0,0.015240909508342337,1.4814821791877024,243.8500061035156,1.9343521524222906,244.4199981689453,1.5855045798521887,245.7899932861328,0.015240909508342337
11113,2024-04-16,244.2100067138672,245.52999877929688,243.42999267578125,245.00999450683597,1457700.0,0.0005326322592478228,1.2826198729537426,0.2666625976562595,48.683403374594995,50.087303619028766,0.823656887098764,1.9488674609883674,4.096441101714333,-4.803910554766446,10.82243887864432,2.100006103515625,0.16297261919623907,-1.749494934082037,-6.2785302550069275,2.7795403868428536,-4.014012594544482,0.5150227263804084,5.2795720624999944,30.606167796049817,-21.104990840436308,2.2645176604624506,4,1.4749984741210653,0.8199920654296875,4.124992370605469,-1.6750030517578125,9.809997558593722,1,0.005282311333147938,1.4137924986626678,244.0800018310547,1.4814821791877024,243.8500061035156,1.9343521524222906,244.4199981689453,0.005282311333147938
11114,2024-04-17,242.8999938964844,245.0800018310547,242.02999877929688,245.0800018310547,1126100.0,-0.00536428803639355,1.7981577529065087,2.725051499198769,41.15922053491717,49.41305230589487,1.9937396656871158,3.3328848980826535,5.344483114144879,-3.3427127133734302,10.1508415856244,3.0500030517578125,0.03474779982633436,-2.9980072021484148,-7.663008976225655,1.666994571928825,-5.3305080891870205,-0.6655063151098091,6.394193328769489,16.44600589582558,-32.443891708544186,2.332500887038614,4,2.7850112915038494,2.1300048828124716,5.435005187988253,0.5750122070312216,8.590011596679688,2,0.015314949831939595,1.2826198729537426,244.2100067138672,1.4137924986626678,244.0800018310547,1.4814821791877024,243.8500061035156,0.015314949831939595
11115,2024-04-18,241.9900054931641,245.0,241.6699981689453,244.5,1454200.0,-0.0037463500460527266,-1.1142807318384607,1.1513694363367861,37.17311785485918,47.536063965815856,3.3325667769663596,3.996488047293525,6.099086962981147,-2.2843377304110106,10.715313779859182,3.3300018310546875,-0.42826795131890094,-3.6214958190917628,-8.513632367264279,1.2706407290807533,-6.067564093178021,-1.1754275450055047,7.112698011998788,5.66383726865468,-37.55005599055652,2.4460682740862647,4,3.894996643066378,3.039993286132784,6.344993591308565,1.7750015258788778,6.9099884033203125,3,0.0333484519287619,1.7981577529065087,242.8999938964844,1.2826198729537426,244.2100067138672,1.4137924986626678,244.0800018310547,0.0333484519287619
11116,2024-04-19,243.30999755859372,244.27999877929688,242.4499969482422,243.80999755859372,1638700.0,0.005454737945641774,1.5416649006060117,0.1992036232104342,46.309959775318355,46.37624068285447,1.9792956290386883,2.3529327939530447,4.653253334238201,-3.43893732992413,11.26884865900327,2.289993286132784,-0.5696902228924046,-2.0195037841797046,-6.748866415971378,2.7098588476119687,-4.384185100075541,0.3451775317161321,5.605051900879971,29.026490835288566,-15.818008599330543,2.364681315895836,4,2.575004577636747,1.7200012207031534,4.11750030517581,0.6650085449219034,-0.009994506835909078,4,0.037072065936331944,-1.1142807318384607,241.9900054931641,1.7981577529065087,242.8999938964844,1.2826198729537426,244.2100067138672,0.037072065936331944
11117,2024-04-22,246.30999755859372,247.5800018310547,243.9199981689453,245.1000061035156,1329000.0,0.0123299495709277,-1.050418013027678,-2.41998291015625,47.56755389520192,45.21295064884014,-1.1984698098913213,-0.7899552308112163,1.5335648152192505,-6.23047019029633,11.334919565699202,4.270004272460966,-0.1849119461020905,1.0454963684081804,-3.58663017091132,5.677622907727681,-1.2705669012515841,3.361559638067945,2.421150936104567,78.51093933150489,35.32841454533285,2.316063269659756,4,-1.080001831054659,-1.2799987792968466,0.9275016784668253,-2.1899948120116903,-6.220001220703097,0,0.02220779211124757,1.5416649006060117,243.30999755859372,-1.1142807318384607,241.9900054931641,1.7981577529065087,242.8999938964844,0.02220779211124757
11118,2024-04-23,246.83999633789062,248.08999633789062,245.92999267578125,246.75999450683597,1661800.0,0.002151755042629988,-1.482754991976007,0.0661176826653653,53.32037569257208,45.87003673333769,-2.48695042221226,-1.1721265058789356,0.9227076469789779,-6.54408912729815,11.707109014194808,2.160003662109375,-0.2964543377731843,1.443495178222662,-3.211312594454512,6.098302950899836,-0.8839087081159391,3.770899064561263,1.710929211327766,80.52958946240086,36.353003676101906,2.327403886338591,4,-1.9599990844726562,-1.3649978637695312,-1.61749267578125,-2.7199935913085938,-5.92999267578125,1,0.02147141115859852,-1.050418013027678,246.30999755859372,1.5416649006060117,243.30999755859372,-1.1142807318384607,241.9900054931641,0.02147141115859852
11119,2024-04-24,246.6100006103516,246.8600006103516,244.32000732421875,244.63999938964844,1455800.0,-0.000931760374944246,1.0566737091811906,24.62445164982791,61.45927249479534,47.81709527753575,-2.3785323508180056,-0.8652022062723006,1.0649261975899265,-6.0995686265501945,12.065619936035052,2.539993286132841,-0.6831600265664974,1.1364997863769872,-3.546431636497573,5.819431209251547,-1.2049659250602929,3.4779654978142673,1.7643064522964949,76.94710047273783,27.95240582750219,2.3414657114372788,4,-1.7300033569336222,-1.1350021362304972,-1.482498168945341,-2.4899978637695597,-1.6900024414062784,2,0.03004745810701026,-1.482754991976007,246.83999633789062,-1.050418013027678,246.30999755859372,1.5416649006060117,243.30999755859372,0.03004745810701026
11120,2024-04-25,246.33999633789062,250.3000030517578,244.41000366210938,249.57000732421875,1224500.0,-0.0010948634353542541,1.5117255111203654,-1.6395984694746715,53.87011064026779,48.81815342452636,-2.019954743992429,-0.7925634077414543,1.2576806009514598,-5.626566690003955,12.16275785988781,5.8899993896484375,-1.4385342709792042,0.9659957885742188,-3.542708827771861,5.4747004049202985,-1.2883565195988353,3.220348096747273,-6.6199951171875,49.55409382301374,0.3074329560322653,2.254352308173044,4,-0.3549957275390625,-0.8649978637695312,-1.2899932861328125,-1.8799896240234375,-2.319992065429716,3,0.020906102264487636,1.0566737091811906,246.6100006103516,-1.482754991976007,246.83999633789062,-1.050418013027678,246.30999755859372,0.020906102264487636
11121,2024-04-26,243.07000732421875,246.7100067138672,242.9600067138672,244.1000061035156,1555500.0,-0.0132742918822919,-5.0,0.31888398635688503,41.38929556979125,47.88136775914645,1.2602886953243058,2.057599094081752,4.368597864598314,-2.2187548238192107,11.748420730789062,3.75,-1.512323199737665,-1.9704933166503906,-6.089305718067976,2.148319084767195,-4.029899517359183,0.08891288405840214,-3.1384060668945324,1.4986466653084811,-42.433821632022045,2.0594062007087968,4,2.9149932861328125,2.4049911499023438,2.4549942016601562,1.3899993896484375,2.5999908447265625,4,0.02398480436333439,1.5117255111203654,246.33999633789062,1.0566737091811906,246.6100006103516,-1.482754991976007,246.83999633789062,0.02398480436333439
11122,2024-04-29,243.9499969482422,244.9499969482422,243.17999267578125,244.0500030517578,1153500.0,0.003620313479686832,-1.1585225158168961,0.09709341945424108,33.38812789972003,46.18189270638256,0.4022158333343384,1.1283485449231136,3.299408427560877,-2.9486571104903305,12.40339638687587,1.8799896240234375,-1.3058852485942793,-1.0225036621093864,-5.167405761716367,3.122398437497594,-3.0949547119128624,1.0499473876940897,-3.8110276550293065,13.487612102263041,-22.511633541153515,2.072451049803487,4,2.035003662109375,1.5250015258789062,2.2400054931640625,0.510009765625,1.8300018310546875,0,-0.002664455440113289,-5.0,243.07000732421875,1.5117255111203654,246.33999633789062,1.0566737091811906,246.6100006103516,-0.002664455440113289
11123,2024-04-30,241.88999938964844,244.4900054931641,241.80999755859372,244.19000244140625,1944900.0,-0.0084443434489192,-1.178862292905919,22.99862679279829,37.87312016519012,45.816770443079555,2.345126990796672,2.8816515812976036,5.112709102861402,-0.7327407236444401,12.023740226523365,2.6800079345703693,-1.1488932934801426,-2.794001007080084,-6.954479405179939,1.366477391019771,-4.874240206129997,-0.7137618080301706,-1.5478094212646454,0.9423059987314625,-31.766743842587225,2.0802391990499247,4,4.095001220703125,3.5,4.475002288818359,2.57000732421875,6.0800018310546875,1,-0.007441411618089533,-1.1585225158168961,243.9499969482422,-5.0,243.07000732421875,1.5117255111203654,246.33999633789062,-0.007441411618089533
11124,2024-05-01,247.3300018310547,253.72000122070312,244.5200042724609,249.69000244140625,2782400.0,0.022489571520661444,-1.3057648806735194,1.026085860428705,57.220865882951614,48.044298001756495,-2.6824866772065263,-2.5139746481098655,-0.5148961752220202,-5.996222253176853,12.115116947478574,11.830001831054688,-1.0960778027517506,2.536001586914068,-1.7872747447645736,6.85927791859271,0.3743634210747473,4.697639752753389,-6.788655601003427,46.34762867472794,13.434707909785715,2.1616381658393244,5,0.43499755859375,-0.6100006103515625,-0.9650001525878906,-2.8699951171875,4.9900054931640625,2,-0.025957215547714463,-1.178862292905919,241.88999938964844,-1.1585225158168961,243.9499969482422,-5.0,243.07000732421875,-0.025957215547714463
11125,2024-05-02,242.02999877929688,246.9600067138672,241.02999877929688,246.00999450683597,1781100.0,-0.02142887240739244,1.017002592428241,1.6864384314486267,46.34242524228264,48.04790527586364,2.9321309082516507,2.981416364669087,4.500456552304854,-0.5110429928433291,11.28079716377734,6.3000030517578125,-1.1324279671011652,-2.791001129150402,-7.033385135838785,1.4513828775379807,-4.912193132494593,-0.6698091258062107,11.69000244140625,7.880219130116924,-25.444964215560905,2.121192003344193,5,5.345001220703125,4.69000244140625,4.335002899169922,2.4300079345703125,4.839996337890625,3,0.01194066605059052,-1.3057648806735194,247.3300018310547,-1.178862292905919,241.88999938964844,-1.1585225158168961,243.9499969482422,0.01194066605059052
11126,2024-05-03,241.88999938964844,243.6699981689453,239.32000732421875,243.0200042724609,1491500.0,-0.0005784381702869101,2.580250169542612,0.28392112961165805,45.582887489874636,47.82738678638283,3.1843938884232728,3.0443760841445453,4.321230203862456,-0.1733051722260086,10.24332410744262,4.3499908447265625,-0.7850813428822789,-2.7830001831054574,-7.223045120775453,1.657044754564538,-5.003022651940455,-0.5629777142704597,11.830001831054688,17.847174685658214,-15.982354414364398,2.220022468835002,5,4.6300048828125,4.6300048828125,4.475002288818359,3.0400009155273438,4.69000244140625,4,0.008805675671532676,1.017002592428241,242.02999877929688,-1.3057648806735194,247.3300018310547,-1.178862292905919,241.88999938964844,0.008805675671532676
11127,2024-05-06,242.7400054931641,243.6999969482422,241.1000061035156,242.27999877929688,1108800.0,0.003514019205673735,1.1848757813752442,-0.4070838284541782,47.11877221378836,47.13831973318464,1.9832938871500687,1.9891986010690061,3.119509652156438,-0.882810383585479,9.46191867469375,2.599990844726591,-0.1775193770322403,-1.7379943847655852,-6.15681479637928,2.6808260268481092,-3.9474045905724324,0.471415821041262,10.403995971679649,23.74999735090375,-10.054047164977757,2.209410205806842,5,3.7799987792968466,3.7799987792968466,4.239994049072237,2.1899948120116903,3.389999389648409,0,0.012070497690846116,2.580250169542612,241.88999938964844,1.017002592428241,242.02999877929688,-1.3057648806735194,247.3300018310547,0.012070497690846116
11128,2024-05-07,245.1199951171875,245.22999572753903,242.1000061035156,243.05999755859372,1202500.0,0.009804686372928417,1.745606403340942,4.47819020134652,54.17608143545367,46.32907628214667,-0.744643059869162,-0.8178529876255425,0.48300139845397894,-3.1611618235111507,9.578553483113053,3.1299896240234375,0.06194880266019709,0.8864952087402287,-2.7077096093811974,4.480700026861655,-0.9106072003204986,2.683597617800956,7.471046582031249,40.27771007864637,4.101271045790391,1.79710240906072,5,1.4000091552734375,1.4000091552734375,1.8600044250488281,0.2450103759765625,-0.8499908447265909,1,0.002692573740440185,1.1848757813752442,242.7400054931641,2.580250169542612,241.88999938964844,1.017002592428241,242.02999877929688,0.002692573740440185
11129,2024-05-08,242.94000244140625,245.0500030517578,241.17999267578125,245.0500030517578,1133500.0,-0.00889357343018482,2.6682552194444646,-1.0242733548635454,51.70556248031006,46.08857093104026,0.9610814626103945,1.1991595169217817,2.4480680010942706,-0.9317323579664958,9.157039843084561,3.94000244140625,-0.014952668623465115,-1.1509979248046989,-4.711196203614577,2.409200354005179,-2.931097064209638,0.6291012146002402,9.120197882812505,47.38213882703043,7.042602683103354,1.7800991394049404,5,3.5800018310546875,3.5800018310546875,3.6474990844726562,2.4250030517578125,-0.32000732421875,2,0.02070469551637566,1.745606403340942,245.1199951171875,1.1848757813752442,242.7400054931641,2.580250169542612,241.88999938964844,0.02070469551637566
11130,2024-05-09,245.1499938964844,245.44000244140625,242.7899932861328,243.83999633789062,1020200.0,0.009096861088618624,1.804220758250985,-0.6208517439127709,53.20111154647044,47.40099492844906,-1.6041579482311192,-1.0048579817746202,0.036339976353190195,-3.0270409053809146,8.475317595920483,2.6500091552734375,-0.2897660720689146,1.0224937438965185,-2.5667559660286656,4.611743453821703,-0.7721311110660736,2.8171185988591105,6.4005987077343605,95.2612945048374,51.28108716057552,1.7946248549625878,5,1.370010375976534,1.370010375976534,0.7475051879882528,0.3250122070312216,-0.18998718261721592,3,0.02924745505301507,2.6682552194444646,242.94000244140625,1.745606403340942,245.1199951171875,1.1848757813752442,242.7400054931641,0.02924745505301507
11131,2024-05-10,246.8600006103516,247.2100067138672,245.05999755859372,245.47999572753903,757900.0,0.006975348792336744,1.067299509962174,1.0534408051064827,51.001828277544746,49.35807274820736,-3.0396710893270438,-2.6117047661561514,-1.8458301808555007,-4.582036911036539,7.737250966851661,2.150009155273466,-0.7445210912858329,2.5820007324219034,-1.2052199257164489,6.369221390560256,0.6883904033527415,4.475611061491065,4.201368582667186,94.27158643940862,52.40136579978716,1.8936103290691753,5,-0.3399963378906534,-0.3399963378906534,-0.9625015258789347,-1.384994506835966,-2.449996948242216,4,4.048653816424164e-05,1.804220758250985,245.1499938964844,2.6682552194444646,242.94000244140625,1.745606403340942,245.1199951171875,4.048653816424164e-05
11132,2024-05-13,247.8000030517578,249.82000732421875,246.7700042724609,247.5,950000.0,0.0038078361787332593,-2.465923376364329,0.21739274657230417,51.72291411417596,50.89693874253912,-3.7728762602295944,-3.434830104190098,-2.9042001072675703,-5.371325659360423,7.975814647205231,3.050003051757841,-0.954131682056925,3.33600311279298,-0.762849721960265,7.434855947546225,1.2865766954163576,5.385429530169603,2.7917116665089736,76.62036055892284,38.00279058244538,2.0494264173766226,5,-1.279998779296875,-1.279998779296875,-1.9450035095214844,-2.3249969482421875,-1.740005493164091,0,-0.004923330127838188,1.067299509962174,246.8600006103516,1.804220758250985,245.1499938964844,2.6682552194444646,242.94000244140625,-0.004923330127838188
11133,2024-05-14,245.5,249.4199981689453,244.5,249.0800018310547,1279000.0,-0.009281690974303203,1.3098612737881605,-11.933218045877625,48.145670818780154,49.888583735408965,-1.013525799841375,-1.0890657679147466,-0.6392207363273883,-2.914090877669139,8.01643573998958,4.9199981689453125,-0.6579731599159118,0.9715003967285156,-3.151053834474311,5.094054627931342,-1.0897767188728835,3.0327775123299148,4.640846422504865,50.0,15.560377854573133,2.0612771156014116,5,-0.92999267578125,1.0200042724609375,-0.29000091552734375,-0.024993896484375,2.470001220703125,1,0.002566211335285118,-2.465923376364329,247.8000030517578,1.067299509962174,246.8600006103516,1.804220758250985,245.1499938964844,0.002566211335285118
11134,2024-05-15,246.6199951171875,248.25,246.0,246.4600067138672,1053800.0,0.004562098237016254,-3.1666596024244478,-0.044689475276938354,50.45483929176936,50.34551862979637,-2.508636795507215,-2.0196255061029262,-1.7110238776098754,-3.8452735722650004,7.752705637410156,2.75,-0.22336100717683394,1.9054954528808707,-2.243285110948335,6.054276016710077,-0.16889482903374642,3.979885734795488,3.20001220703125,54.4807138407576,21.04611613653732,2.0743902819146065,5,-2.04998779296875,-0.0999908447265625,-1.4099960327148438,-1.144989013671875,2.5800018310546875,2,-0.009528792844270106,1.3098612737881605,245.5,-2.465923376364329,247.8000030517578,1.067299509962174,246.8600006103516,-0.009528792844270106
11135,2024-05-16,250.05999755859372,250.2700042724609,246.02999877929688,246.3600006103516,1032000.0,0.013948595043040246,1.0582499101881935,23.12665712923188,61.29239801256,52.09101979898364,-5.240937646254906,-5.084742910393118,-5.054130321893638,-7.022809877763194,7.54237166972449,4.240005493164034,0.3546174847155328,4.941998291015608,0.36162720871985243,9.522369373311363,2.65181274986773,7.232183832163486,-10.739990234374972,96.36037160545084,56.45356720499555,2.290185541147877,5,-4.374992370605469,-3.539993286132784,-4.849998474121065,-4.584991455078097,-1.6600036621093182,3,-0.029752869367532075,-3.1666596024244478,246.6199951171875,1.3098612737881605,245.5,-2.465923376364329,247.8000030517578,-0.029752869367532075
11136,2024-05-17,252.3300018310547,252.38999938964844,249.2400054931641,250.05999755859372,1291500.0,0.009077838497255186,1.6359788292227992,0.613515174259656,62.956100543824434,53.85072294676542,-6.564630747794496,-7.003411513179401,-7.214659922126771,-9.046098328412768,7.464151540497076,3.1499938964843466,0.1824828050156384,6.761002349853527,1.2487168674649354,12.273287832242119,4.004859608659245,9.517145091047809,-12.790994567871081,99.23957461045603,53.67799291190913,2.7561427411942945,5,-5.545005798339844,-5.80999755859375,-7.232501983642578,-6.8549957275390625,-14.309997558593778,4,-0.029207763895321537,1.0582499101881935,250.05999755859372,-3.1666596024244478,246.6199951171875,1.3098612737881605,245.5,-0.029207763895321537
11137,2024-05-20,251.77999877929688,252.66000366210938,250.58999633789062,252.44000244140625,772900.0,-0.0021796974111943923,2.7636287973366627,-0.2907499647099119,66.03956990311684,55.16888833206133,-5.137739485385339,-6.3480667092511,-6.499675800268307,-8.275141284808797,8.33157745039813,2.07000732421875,0.7131883333077553,5.9374992370605355,-0.23308500294800183,12.108083477069073,2.852207117056281,9.02279135706479,-11.726951831054663,89.21563127601566,36.43985692592234,3.0852921200042647,5,-4.8600006103515625,-5.2599945068359375,-6.80999755859375,-5.939994812011719,-14.479995727539062,0,-0.02927156705425127,1.6359788292227992,252.3300018310547,1.0582499101881935,250.05999755859372,-3.1666596024244478,246.6199951171875,-0.02927156705425127
11138,2024-05-21,252.13999938964844,253.0,251.1000061035156,253.0,917400.0,0.0014298221149295909,3.4185873210199205,1.303023997780552,59.33980108464805,56.01713706587666,-4.913990780167467,-6.6306000407499255,-6.741592715065309,-8.395002017397303,9.403662578979183,1.8999938964844034,1.349843574744341,6.032499694824224,-0.7439381941964314,12.80893758384488,2.6442807503138965,9.420718639334552,-11.330535038574197,87.71427699497768,32.71570097697783,3.3882189445103283,5,-4.245002746582031,-5.6199951171875,-6.782497406005859,-4.439994812011719,-13.449996948242188,1,-0.024113595009806033,2.7636287973366627,251.77999877929688,1.6359788292227992,252.3300018310547,1.0582499101881935,250.05999755859372,-0.024113595009806033
11139,2024-05-22,254.0200042724609,254.63999938964844,251.7100067138672,252.3000030517578,1272800.0,0.0074561945243252215,-1.0206888568512107,-1.999999999999967,76.8473007388861,58.64449142058952,-5.651307772230183,-8.355387388095238,-8.497931504596266,-10.035548107139618,10.231572921924698,2.92999267578125,1.9937226900339624,7.542004394531233,-0.10453370774243353,15.1885424968049,3.7187353433943997,11.365273445668066,-12.235297069472608,92.7991280692579,30.52510284720036,3.8232690511368266,5,-4.45000457763669,-7.040000915527315,-8.662502288818331,-6.31999969482419,-18.350006103515597,2,-0.023817033894970585,3.4185873210199205,252.13999938964844,2.7636287973366627,251.77999877929688,1.6359788292227992,252.3300018310547,-0.023817033894970585
11140,2024-05-23,251.4900054931641,254.3600006103516,251.05999755859372,254.3600006103516,1096100.0,-0.009959840708384293,1.2996576070775778,-1.6686006280939223,69.41748711459536,60.690675735817365,-2.377412017696173,-5.71267201379456,-5.856286543692789,-7.286035484456278,11.0489291054649,3.3000030517578693,2.223765962712406,4.7545051574707315,-3.2126030692236895,12.721613384165153,0.7709510441235068,8.738059270817956,-8.419769071509762,41.666713761748085,-25.14359856581406,3.9835541133472163,5,-1.9200057983398722,-4.510002136230497,-6.132503509521513,-3.790000915527372,-14.860000610351591,3,-0.009105763628384667,-1.0206888568512107,254.0200042724609,3.4185873210199205,252.13999938964844,2.7636287973366627,251.77999877929688,-0.009105763628384667
11141,2024-05-24,248.8999938964844,252.9900054931641,248.33999633789062,251.6000061035156,973900.0,-0.010298666110411636,-1.4345550993017868,0.9407724044064283,61.64018677306685,61.79259492013857,0.5949716881053462,-2.8074367302137944,-3.1514744033418367,-4.496527455776999,11.989617061830362,4.650009155273466,2.679769711697361,1.8729942321777742,-5.954825526003816,9.700813990359364,-2.040915646913021,5.786904111268569,-4.672781178030675,8.88884583059891,-60.75062735785171,3.9139098790907982,5,0.6700057983398153,-1.9199905395508097,-3.4424934387207315,-1.1999893188476847,-11.989990234375028,4,-0.0020088389403816187,1.2996576070775778,251.4900054931641,-1.0206888568512107,254.0200042724609,3.4185873210199205,252.13999938964844,-0.0020088389403816187
11142,2024-05-28,243.3000030517578,248.4600067138672,241.91000366210938,248.3000030517578,1483500.0,-0.022498959349334435,1.4624037722428094,1.8518434794403265,46.93397645067705,61.65796221257156,6.134631155895022,2.8895079877653416,2.5380076472291364,1.2869516383681514,12.739529747915196,6.989990234375028,2.81776797110507,-3.6944969177246207,-11.581282050540892,4.192288215091651,-7.6378894841327565,0.248895648683515,11.339996337890625,10.919087636780766,-59.85534834235168,3.943392566408129,5,4.974998474121094,3.6800003051757812,2.1574974060058594,4.400001525878906,-7.740005493164091,1,-0.021701597669826933,-1.4345550993017868,248.8999938964844,1.2996576070775778,251.4900054931641,-1.0206888568512107,254.0200042724609,-0.021701597669826933
11143,2024-05-29,240.08999633789062,242.72999572753903,239.6199951171875,241.42999267578125,1565600.0,-0.013193615592287156,-1.7280721714339005,0.267999267578125,45.3598110316345,61.09184796144545,9.495029336968031,6.279712863496144,5.809786909512752,4.645281010944018,13.449933116456375,3.6800079345703125,2.8362796373865535,-6.814503479003918,-14.982616027884092,1.3536090698762564,-10.898559753444005,-2.7304472045638306,14.295403137207018,3.1291683555967333,-67.68764773585664,4.084056274440087,5,7.040000915527344,6.890007019042969,5.040000915527344,7.610008239746094,-6.649993896484375,2,-0.01162061447244267,1.4624037722428094,243.3000030517578,-1.4345550993017868,248.8999938964844,1.2996576070775778,251.4900054931641,-0.01162061447244267
11144,2024-05-30,240.91000366210938,241.7899932861328,239.5200042724609,240.6699981689453,1562200.0,0.0034154164551891686,1.2700063324458022,-0.1791090664783985,42.76946664043733,59.033744475654046,8.694165812935296,5.221798882238659,4.988851885840603,3.9551213196992876,12.797420550981858,2.2699890136719034,2.7685175878199573,-5.673496246337891,-14.2648371840653,2.9178446913895186,-9.969166715201595,-1.377825777474186,12.884779638671858,9.366575017942603,-55.947462778272076,4.295670468863705,5,6.1699981689453125,6.069999694824219,4.267494201660156,6.790000915527344,-6.1999969482421875,3,-0.009215064492783864,-1.7280721714339005,240.08999633789062,1.4624037722428094,243.3000030517578,-1.4345550993017868,248.8999938964844,-0.009215064492783864
11145,2024-05-31,244.9199981689453,245.0200042724609,240.5200042724609,241.5200042724609,2721000.0,0.016645197151962998,1.4999957614547081,14.166316994087474,46.93231994209188,57.25332440879488,4.334171287617096,1.517204990182364,0.9087730202306261,0.07486172147793013,12.686446730954618,4.5,3.103862003692541,-1.8080017089843636,-10.171055437892022,6.555052019923295,-5.989528573438207,2.37352515546948,8.018298390136692,40.089037914745674,-20.671358076971742,4.181526864453832,5,2.160003662109375,2.0600051879882812,0.25749969482421875,2.7800064086914062,-10.770004272460909,4,-0.03776743454660392,1.2700063324458022,240.91000366210938,-1.7280721714339005,240.08999633789062,1.4624037722428094,243.3000030517578,-0.03776743454660392
11146,2024-06-03,244.0200042724609,245.52999877929688,242.0500030517578,244.1699981689453,1113300.0,-0.003674644386791104,1.4250882565607588,-0.04411593110196381,44.01520466479962,54.80617271564853,4.393446119902592,2.72464960063931,1.6871270573592767,1.1252635022212019,12.913533672274513,3.4799957275390625,3.2665009328215433,-2.814495849609415,-10.969808188388129,5.340816489169299,-6.892152018998786,1.2631603197799564,8.113194749423826,50.33555672376463,-8.07089423710034,4.077656169389361,6,3.0599975585937784,2.9599990844726847,1.709995269775419,3.6800003051758097,-8.389999389648409,0,-0.030284399886318702,1.4999957614547081,244.9199981689453,1.2700063324458022,240.91000366210938,-1.7280721714339005,240.08999633789062,-0.030284399886318702
11147,2024-06-04,245.6699981689453,247.4600067138672,243.92999267578125,244.5200042724609,911700.0,0.006761715710168259,-2.0300327439423707,-7.666937945064861,50.274811065850564,53.79895160244881,1.9954456303393613,1.3759646756018924,-0.024642879426323816,-0.3643184791603744,13.273089674598019,3.5300140380859375,2.7836995954023678,-1.3110015869140739,-9.259258629324904,6.637255455496756,-5.285130108119489,2.6631269342913413,5.7064091679739875,77.45581870873026,17.243024790699863,3.974128521205421,6,1.410003662109375,1.3100051879882812,0.060001373291015625,2.0300064086914062,-7.649993896484403,1,-0.03565756735509784,1.4250882565607588,244.0200042724609,1.4999957614547081,244.9199981689453,1.2700063324458022,240.91000366210938,-0.03565756735509784
11148,2024-06-05,245.77999877929688,246.91000366210938,243.3600006103516,245.13999938964844,1298300.0,0.0004477576064290112,1.4482702375627912,0.5565241620889919,48.59626343430717,50.65994745749559,0.992808574683238,1.3891685178648174,-0.08648357249705896,-0.31243739894563305,13.289926752118895,3.550003051757784,1.9969305072131363,-1.2340011596679688,-9.155159200961464,6.687156881625526,-5.194580180314716,2.7265778609787787,4.885024373754931,78.84121639800452,17.163783860093467,3.9605790206467475,6,1.160003662109375,1.2000045776367188,-0.049999237060546875,1.9200057983398438,-3.1399993896484375,2,-0.04158190768761627,-2.0300327439423707,245.6699981689453,1.4250882565607588,244.0200042724609,1.4999957614547081,244.9199981689453,-0.04158190768761627
11149,2024-06-06,247.97000122070312,249.5399932861328,246.22999572753903,246.30999755859372,1614300.0,0.008910417659220515,-2.637345316744275,2.593758195646517,46.35508308505219,48.09745812087968,-2.3977905115387443,-0.42654680713565085,-2.229932449603865,-2.335919907997095,13.736570729001738,3.7599945068359375,1.1470200422117216,0.7045013427734261,-6.988133218614649,8.397135904161502,-3.1418159379205974,4.55081862346745,2.026320799513229,82.59430179959203,24.258744510434383,3.846317280694035,6,-1.714996337890625,-0.9899978637695312,-2.282501220703125,-0.26999664306640625,-2.149993896484375,3,-0.05859579266753567,1.4482702375627912,245.77999877929688,-2.0300327439423707,245.6699981689453,1.4250882565607588,244.0200042724609,-0.05859579266753567
11150,2024-06-07,252.32000732421875,253.1000061035156,247.94000244140625,248.88999938964844,1650200.0,0.01754246917813229,1.0681354636495803,2.066265281735418,49.98374877743666,46.80229834358744,-7.395382888111641,-4.439465345608028,-6.586973149887285,-6.481722502227967,14.367534081652146,5.160003662109347,0.6367315405345835,4.696006774902344,-3.2457708491354254,12.637784398940113,0.7251179628834734,8.666895586921214,-12.800003051757841,92.94118946715795,38.136456268954994,3.970888812018884,6,-6.010002136230497,-5.340003967285156,-5.077507019042969,-4.620002746582031,-3.07000732421875,4,-0.06979232759661258,-2.637345316744275,247.97000122070312,1.4482702375627912,245.77999877929688,-2.0300327439423707,245.6699981689453,-0.06979232759661258
11151,2024-06-10,246.8699951171875,252.19000244140625,243.69000244140625,251.27999877929688,2339700.0,-0.021599603871397588,1.7287271302260647,-1.285712379164461,43.113604067866255,46.377812523275125,-2.529625493025833,1.0659877631551353,-1.2529257825874254,-0.8588816227689904,14.290837840149223,8.6300048828125,-0.6632055979071652,-0.7545051574707031,-8.696081621430238,7.187071306488832,-4.725293389450485,3.2162830745090787,-7.078390808105496,36.036884263560104,-13.819628770847736,3.9707882319797694,6,-0.5599899291992472,0.11000823974609375,0.1775054931640625,0.8300094604492188,0.5299987792969034,0,-0.05152510014295175,1.0681354636495803,252.32000732421875,-2.637345316744275,247.97000122070312,1.4482702375627912,245.77999877929688,-0.05152510014295175
11152,2024-06-11,246.5800018310547,247.92999267578125,243.72000122070312,246.80999755859372,1478200.0,-0.0011746801631163928,2.408919337999543,0.052153182890787776,42.186628881382916,46.025236728802724,-1.9282068135002817,1.3279815904840007,-0.9418437810285809,-0.4070087418036792,13.691078909325554,4.209991455078125,-1.7252468632402156,-0.9834983825683707,-8.938130004014766,6.971133238878025,-4.960814193291554,2.993817428154813,-6.522229486084001,33.0595421425896,-11.512171245720175,3.9773158107231925,6,-0.26999664306643467,0.5,-0.05999755859375,1.1200027465820312,0.3899993896484375,1,-0.04440748181900256,1.7287271302260647,246.8699951171875,1.0681354636495803,252.32000732421875,-2.637345316744275,247.97000122070312,-0.04440748181900256
11153,2024-06-12,246.1300048828125,246.91000366210938,244.0399932861328,245.9600067138672,1764500.0,-0.0018249531385375883,2.3179392645774715,-0.7391362038082251,38.44802741666319,45.54507681505004,-0.5937751189709672,1.9263625420743438,-0.5513116289339735,0.1694054248748671,13.662988343728122,2.8700103759765625,-2.459037880079876,-1.4649955749511605,-9.390156181400272,6.460165031497951,-5.427575878175702,2.497584728273381,-5.8113878626709266,25.92987770271812,-12.02332010711714,3.962580303224552,6,0.6800003051757528,0.9499969482421875,0.3899993896484375,1.5699996948242188,1.860000610351591,2,-0.03295006886386298,2.408919337999543,246.5800018310547,1.7287271302260647,246.8699951171875,1.0681354636495803,252.32000732421875,-0.03295006886386298
11154,2024-06-13,244.2700042724609,246.0399932861328,242.6199951171875,244.2700042724609,1368700.0,-0.007556984412514733,-1.0727146622278065,0.0,39.21744496492025,44.687868484253194,2.003671583705028,3.7958985124319327,1.307946681418997,2.1277691460698804,13.51186056128707,3.510009765625,-2.3446321158015735,-3.2074966430664347,-11.262147498319905,4.847154212187036,-7.234822070693184,0.8198287845603147,-3.695759470651865,15.744345663625362,-20.84109683967884,4.02732542762674,6,3.3050003051758097,2.8099975585937784,2.2500000000000284,3.4300003051758097,4.0800018310546875,3,-0.006672963746274574,2.3179392645774715,246.1300048828125,2.408919337999543,246.5800018310547,1.7287271302260647,246.8699951171875,-0.006672963746274574
11155,2024-06-14,242.6199951171875,243.6499938964844,240.92999267578125,242.97999572753903,1106900.0,-0.00675485784751928,2.2000071806194343,-100.0,40.35034245515444,44.28066157207039,3.6801190309800518,5.1225797367259815,3.055370994655732,3.8522167211968963,12.961945555445187,3.340011596679659,-1.9360982476902109,-4.485505676269526,-12.723109361465873,3.752098008926822,-8.6043075188677,-0.36670383367135173,-1.7952350893443167,15.008889659807897,-24.043957698640185,4.118801842598176,6,4.3950042724609375,4.4600067138671875,3.9000091552734375,5.080009460449219,4.480010986328097,4,0.013189400179014932,-1.0727146622278065,244.2700042724609,2.3179392645774715,246.1300048828125,2.408919337999543,246.5800018310547,0.013189400179014932
11156,2024-06-17,244.9600067138672,245.9600067138672,240.0399932861328,240.82000732421875,1347800.0,0.009644759886956011,-1.0771876848780775,-11.499978807274251,52.834702870817395,44.56509399484449,1.6622751837947476,2.321121687175662,0.7336547500979975,1.6316632075007362,11.992578541823498,5.920013427734375,-1.3972023381458314,-1.776994323730463,-9.683260141429258,6.129271493968332,-5.730127232579861,2.1761385851189345,8.139999389648409,62.3575894592509,18.93032337293549,3.9531329088493945,6,1.6099929809570312,2.1199951171875,1.55999755859375,1.3599929809570312,4.6199951171875,0,0.017513035469270966,2.2000071806194343,242.6199951171875,-1.0727146622278065,244.2700042724609,2.3179392645774715,246.1300048828125,0.017513035469270966
11157,2024-06-18,244.41000366210938,245.5500030517578,243.50999450683597,245.13999938964844,1004800.0,-0.002245276929634721,1.632263907620483,-0.1763274964156583,58.114205792831456,45.622643145791635,2.2515239466310675,2.4144639947063524,1.2382336186649354,2.326602378673442,10.919386947756996,2.0400085449218466,-1.2832685229217589,-1.9584976196289006,-9.556075977125175,5.639080737867374,-5.757286798377038,1.8402915591192368,8.428802185058572,63.60995306874441,14.462092579746255,3.7987891787481325,6,2.1599960327148438,2.6699981689453125,2.1100006103515625,1.9099960327148438,8.259994506835938,1,0.012233501859885365,-1.0771876848780775,244.9600067138672,2.2000071806194343,242.6199951171875,-1.0727146622278065,244.2700042724609,0.012233501859885365
11158,2024-06-20,246.05999755859372,246.91000366210938,243.91000366210938,244.75999450683597,1954200.0,0.006750926196807505,-1.0000101725777821,-1.7808365209756543,59.38067687846999,47.06993134506028,0.7212744496738992,0.3010518680568737,-0.5475895727229556,0.8425102099718913,9.83243093272108,3.0,-0.929223003175423,-0.004503631591830981,-7.099673942832851,7.090666679649189,-3.552088787212341,3.543081524028679,6.52283203735351,87.62729520048467,32.065693306122256,3.5475851556205082,6,0.5100021362304972,1.020004272460966,0.4600067138672159,0.26000213623049717,9.150009155273466,3,0.0036982998908332565,1.632263907620483,244.41000366210938,-1.0771876848780775,244.9600067138672,2.2000071806194343,242.6199951171875,0.0036982998908332565
11159,2024-06-21,247.97000122070312,248.58999633789062,246.47999572753903,246.9199981689453,3022800.0,0.007762349349997866,-1.1865201407281147,0.8076927591347466,56.01578004248379,47.74015704117663,-1.3284275624671977,-2.1981423448327746,-2.437984559733877,-0.914507998318868,8.499090717924249,2.5299987792969034,-0.876738453874168,2.2080001831054688,-3.907254642571587,8.323255008782525,-0.8496272297330734,5.265627595944011,4.361971649047831,92.7485977088624,33.77451298447018,3.057627412838531,6,-1.8550033569335938,-0.8899993896484375,-2.4249954223632812,-1.6949996948242188,9.769989013671875,4,8.067214728590955e-05,-1.0000101725777821,246.05999755859372,1.632263907620483,244.41000366210938,-1.0771876848780775,244.9600067138672,8.067214728590955e-05
11160,2024-06-24,249.1999969482422,250.75,247.1699981689453,248.25999450683597,1303100.0,0.004960260198750177,-1.2948765601158105,0.8952378184354429,60.08564641234587,49.62593952389658,-3.405683236184302,-3.8035038946658517,-3.589508871459998,-1.9968636935461745,7.467259810405926,3.5800018310546875,-0.72542153871197,3.5524963378906307,-2.1852860395370612,9.290278715318323,0.6836051491767989,6.421387526604462,2.886136329836404,85.52752492908444,24.408968243936904,2.8688911887138406,6,-3.8050003051757812,-2.1199951171875,-3.6549911499023438,-2.9249954223632812,13.419998168945312,0,-0.0034108782308819308,-1.1865201407281147,247.97000122070312,-1.0000101725777821,246.05999755859372,1.632263907620483,244.41000366210938,-0.0034108782308819308
11161,2024-06-25,248.3999938964844,250.3800048828125,246.44000244140625,250.3800048828125,1492900.0,-0.003210285158727122,2.9797783634654214,-2.106389195506819,55.497366433534694,51.10491036302456,-2.6438559214018937,-3.2073212434948744,-2.7003372394100893,-1.167177555723498,7.154364271539645,3.94000244140625,-0.6719973802687775,2.7774932861328523,-2.9047079758834684,8.459694548149173,-0.06360734487532227,5.618593917141027,3.445216581755261,67.54137678853343,8.1386865969518,2.8411006310081666,6,-3.004997253417997,-1.319992065429716,-2.297489166259794,-2.124992370605497,12.899993896484347,1,-0.005233445349884125,-1.2948765601158105,249.1999969482422,-1.1865201407281147,247.97000122070312,-1.0000101725777821,246.05999755859372,-0.005233445349884125
11162,2024-06-26,238.0200042724609,247.67999267578125,237.2100067138672,246.6100006103516,3146300.0,-0.041787398869056136,-1.0509294269206513,4.33835791680162,38.9458834985643,51.16022770545802,7.145646004035882,7.1219693743123855,7.642628457428458,9.161680027565325,7.396766994593376,11.189987182617216,-1.3691816283162552,-7.338496398925798,-13.897945018521142,-0.7790477793304547,-10.61822070872347,-4.0587720891281265,13.589101861936626,5.982259676770244,-48.85641706240753,3.279724309797669,6,5.959999084472685,7.904998779296903,8.632495880126982,8.254997253417997,25.499984741211023,2,0.048567336152809615,2.9797783634654214,248.3999938964844,-1.2948765601158105,249.1999969482422,-1.1865201407281147,247.97000122070312,0.048567336152809615
11163,2024-06-27,237.3000030517578,239.2899932861328,236.2400054931641,237.8699951171875,2066800.0,-0.0030249609603355543,-1.2676597217101537,0.06635533276253433,34.13620015090902,50.59564494834566,7.243077629885846,8.03414923304905,8.312284833526803,9.798220233912843,7.24453943168431,3.0499877929687216,-1.433170107602706,-7.918997955322254,-15.04446425236577,-0.793531658278738,-11.481731103844027,-4.356264806800482,13.733139105818509,7.305292624985753,-42.203960799080065,3.5627331485217617,6,6.194999694824219,8.139999389648438,9.419998168945312,8.974998474121094,20.840011596679688,3,0.06477031150241963,-1.0509294269206513,238.0200042724609,2.9797783634654214,248.3999938964844,-1.2948765601158105,249.1999969482422,0.06477031150241963
11164,2024-06-28,238.69000244140625,241.13999938964844,237.47000122070312,238.25999450683597,2595000.0,0.005857561617246487,-2.6517494515171527,-0.7544103868290225,27.779590943238517,49.198894780355005,5.56336279370916,6.818914631444613,6.929286601834747,8.340457865179587,6.912002229208375,3.839996337890625,-1.4313726663356192,-6.4179985046386605,-13.886983162535927,1.0509861532586058,-10.152490833587308,-2.683506175690013,11.455551516305349,16.884892320861482,-26.009779772555824,3.7344923289486367,6,4.805000305175781,6.75,8.517498016357422,7.584999084472656,20.779998779296818,4,0.06921112783731398,-1.2676597217101537,237.3000030517578,-1.0509294269206513,238.0200042724609,2.9797783634654214,248.3999938964844,0.06921112783731398
11165,2024-07-01,235.6699981689453,241.41000366210938,235.0800018310547,239.3000030517578,2124700.0,-0.012652412089200427,-1.6320187293006967,-8.441716049821359,30.169980931920634,46.6805923426998,8.37450238230224,9.602737873387241,9.950679801808803,11.234053171115846,7.51063461587631,6.3300018310546875,-1.3532616696172397,-8.97550277709962,-17.55632168687106,-0.39468386732818317,-13.26591223198534,-4.685093322213902,13.641222880893423,3.8561844458118624,-38.257477986381616,4.290409454885717,7,7.245002746582031,9.050003051757812,12.605003356933594,11.06500244140625,23.24000549316412,0,0.09364786454323437,-2.6517494515171527,238.69000244140625,-1.2676597217101537,237.3000030517578,-1.0509294269206513,238.0200042724609,0.09364786454323437
11166,2024-07-02,236.6300048828125,236.8800048828125,234.0,236.6000061035156,1278100.0,0.004073521115653289,9.8679679852594,-0.008264115411784404,32.79143819402769,43.866951498388275,6.826502452233228,8.49631454401765,8.960692213964649,10.160558707246025,8.329102803224997,2.8800048828125,-1.17637467024187,-7.64599609375,-16.946488203230928,1.6544960157309276,-12.29624214849045,-2.9957500390095504,11.542718629523506,19.2251921849973,-23.04094591993552,4.65024605474046,7,5.7449951171875,6.9199981689453125,11.644996643066406,10.104995727539062,26.160003662109432,1,0.10983387439494896,-1.6320187293006967,235.6699981689453,-2.6517494515171527,238.69000244140625,-1.2676597217101537,237.3000030517578,0.10983387439494896
11167,2024-07-03,236.91000366210938,237.57000732421875,234.72999572753903,235.9499969482422,815700.0,0.0011832767338002537,1.49122290410448,32.00152594096663,33.95964759337109,41.04239268893284,6.001913346951596,7.9331250335947345,8.55663426699769,9.754614855653188,8.769299848248064,2.840011596679716,-0.9345561595153526,-6.927997589111328,-16.76186808159656,2.905872903373904,-11.844932835353944,-2.011062342868712,9.845447498993025,39.27128507357575,-4.852203844059126,4.9169352462426215,7,5.464996337890625,6.6399993896484375,11.364997863769531,9.824996948242188,25.269989013671875,2,0.102950418951685,9.8679679852594,236.6300048828125,-1.6320187293006967,235.6699981689453,-2.6517494515171527,238.69000244140625,0.102950418951685
11168,2024-07-05,235.55999755859372,236.5200042724609,233.75,235.7400054931641,1847300.0,-0.005698392143208442,2.1839029052994143,-0.18750695382665064,34.573151582928986,38.659878415648976,6.376409100150454,8.936390026874022,9.747250123850193,10.986951181624846,9.440049657536076,3.160003662109375,-1.4176076191304503,-7.76700363159182,-18.21870066415815,2.68469340097451,-12.992852147874999,-2.5411551153086407,9.919908486398441,23.629199650999816,-23.089172350677487,5.2258485162831665,7,6.690002441406278,7.865005493164091,12.067504882812528,11.175003051757841,23.55999755859378,4,0.11869583861802924,1.49122290410448,236.91000366210938,9.8679679852594,236.6300048828125,-1.6320187293006967,235.6699981689453,0.11869583861802924
11169,2024-07-08,233.44000244140625,236.42999267578125,233.0200042724609,235.47999572753903,1448800.0,-0.008999809556629601,-1.3680560338661296,11.332796473676012,34.006988203419255,35.76224972576824,6.949374832227704,10.447678583775883,11.687348768404348,12.974476845127356,9.611219436328144,3.409988403320341,-2.1327901676167187,-9.160498809814442,-20.253593991159278,1.9325963715303942,-14.70704640048686,-3.6139512191420238,10.632314878186861,5.005938015484629,-43.83468085246619,5.546547590672418,7,8.260002136230469,9.620002746582003,13.614997863769531,13.294998168945312,28.470001220703182,0,0.10580882431763583,2.1839029052994143,235.55999755859372,1.49122290410448,236.91000366210938,9.8679679852594,236.6300048828125,0.10580882431763583
11170,2024-07-09,234.7100067138672,235.0,232.8999938964844,233.1199951171875,1458700.0,0.005440388361800608,-1.0689572230699569,-0.7794200145108678,31.451324305816343,33.09046726713287,3.808295122746813,8.211753636423055,10.257200884785902,11.585707682619415,9.099418209479918,2.1000061035155966,-3.067402947178323,-7.0099945068359375,-17.640686052419767,3.620697038747892,-12.325340279627852,-1.6946487340440228,7.814986779127423,38.758192998620785,-8.026755701043783,5.315345772791915,7,5.579986572265625,8.289993286132812,12.319995880126953,12.269996643066406,28.110000610351562,1,0.10549185717940257,-1.3680560338661296,233.44000244140625,2.1839029052994143,235.55999755859372,1.49122290410448,236.91000366210938,0.10549185717940257
11171,2024-07-10,234.1499938964844,234.41000366210938,231.2700042724609,233.8500061035156,1687000.0,-0.002385977595175559,6.658466691477553,0.18867019183712297,31.439934283455628,32.25647290989858,2.3852016730587025,8.189853146113336,10.752678526615142,12.00157651227724,9.713366904922681,3.4400024414062784,-4.126752471564174,-6.93400726318356,-17.787071494125826,3.9190569677587064,-12.360539378654693,-1.5074751477124266,6.834999661068565,45.71409887206187,1.0137199640318215,5.426532115471139,7,2.190010070800753,8.03501129150385,12.880008697509737,12.83000946044919,29.51000976562503,2,0.10574422554361118,-1.0689572230699569,234.7100067138672,-1.3680560338661296,233.44000244140625,2.1839029052994143,235.55999755859372,0.10574422554361118
11172,2024-07-11,235.6300048828125,238.22000122070312,233.13999938964844,233.88999938964844,1882300.0,0.006320781656660612,-2.1357982829181914,5.800254323498392,31.015688705509632,31.909749415965305,0.5928624768191355,6.163436745295257,9.195630610115359,10.366201984461497,9.99095001913061,5.0800018310546875,-5.496961274218108,-4.906496429443365,-15.69677173498232,5.88377887609559,-10.301634082212843,0.4886412233261126,3.6062906034239006,62.73384927822618,22.49418621840413,5.3951376527694785,7,0.7099990844726562,6.555000305175753,11.39999771118164,11.349998474121094,28.459991455078068,3,0.1152654717111139,6.658466691477553,234.1499938964844,-1.0689572230699569,234.7100067138672,-1.3680560338661296,233.44000244140625,0.1152654717111139
11173,2024-07-12,238.0200042724609,239.47000122070312,235.9900054931641,236.27999877929688,1312700.0,0.010143018037270135,-2.0000065770867943,0.9999999999999837,32.20038073234463,32.400948281421535,-1.882197338621154,3.3041071757106977,6.821187996155999,7.818469754235764,10.17327764715818,3.839996337890625,-6.727973069720434,-2.1109970092773835,-12.622139620478151,8.400145601923384,-7.366568314877753,3.144574296322986,-6.75,82.31710380632468,46.70691687488437,5.255571305600384,7,-1.6800003051757528,4.165000915527344,9.009998321533232,8.959999084472685,26.629989624023523,4,0.10150402474434239,-2.1357982829181914,235.6300048828125,6.658466691477553,234.1499938964844,-1.0689572230699569,234.7100067138672,0.10150402474434239
11174,2024-07-15,242.63999938964844,242.75999450683597,238.19000244140625,238.19000244140625,1268300.0,0.019410112739511654,-1.053930426732058,2.557461436601727,39.53415453527434,33.441412015127504,-6.574321806299309,-1.5223149605807293,2.0953807790940573,3.0664845027146157,10.684779751715007,4.739990234375057,-6.476467614101779,2.590498352050787,-7.810214631294315,12.991211335395889,-2.609858139621764,7.790854843723338,-11.205995178222679,98.95565518560203,66.7821064450792,5.200356491672556,7,-5.625,-0.45499420166018467,4.320003509521484,4.340003967285156,21.900009155273494,0,0.06791953416169583,-2.0000065770867943,238.0200042724609,-2.1357982829181914,235.6300048828125,6.658466691477553,234.1499938964844,0.06791953416169583
11175,2024-07-16,245.82000732421875,246.57000732421875,242.75999450683597,243.08999633789062,1252800.0,0.013105868540098431,-1.247785459652176,0.6134860356267252,46.174400735606845,34.92840785308075,-9.122463509285893,-4.690793363479031,-0.9848078213908877,-0.24400970262533406,11.41095812379497,3.9300079345703125,-5.886962053826323,5.610505676269526,-5.051870322921673,16.272881675460724,0.2793176766739407,10.94169367586511,-13.93296350097657,95.09804019343754,64.61413025561377,5.3311879995955955,7,-6.900001525878906,-3.635002136230497,0.7974967956542969,1.1599960327148438,22.029998779296818,1,0.06545438067890519,-1.053930426732058,242.63999938964844,-2.0000065770867943,238.0200042724609,-2.1357982829181914,235.6300048828125,0.06545438067890519
11176,2024-07-17,249.25,250.02999877929688,246.7899932861328,246.7899932861328,1896800.0,0.013953268951201858,-1.6341436183080158,0.9010977341068893,70.97493674479222,39.04121775879421,-11.816704897084634,-8.203509761622911,-4.268553000808055,-3.7992804779418634,12.328193786214504,4.209991455078125,-5.090915612804366,8.825998687744146,-2.3966556019736913,20.048652977461984,3.2146715428852133,14.43732583260308,-16.481978366699224,95.38188983135831,59.24584595026875,5.61132714485892,7,-8.599998474121094,-7.519996643066406,-2.6049957275390625,-2.2699966430664062,20.1300048828125,2,0.054443359375,-1.247785459652176,245.82000732421875,-1.053930426732058,242.63999938964844,-2.0000065770867943,238.0200042724609,0.054443359375
11177,2024-07-18,247.3999938964844,251.77999877929688,247.1100006103516,248.2100067138672,1225800.0,-0.007422291287926153,-5.719424776332634,-0.3292726043456301,68.10031627760466,42.766458280424835,-9.300228493252746,-6.448640953490866,-2.3181837566201295,-2.104305562039741,13.394287785314793,4.669998168945284,-4.202963342526715,6.826493072509805,-4.695404705456724,18.348390850476335,1.0655441835265265,12.587441961493084,-13.251014091503947,72.2608819177959,31.13631162290106,5.760948888983271,7,-5.874992370605497,-5.874992370605497,-0.7549896240234659,-0.41999053955080967,22.200012207031165,3,0.06572356575088856,-1.6341436183080158,249.25,-1.247785459652176,245.82000732421875,-1.053930426732058,242.63999938964844,0.06572356575088856
11178,2024-07-19,246.97000122070312,248.8699951171875,244.6499938964844,248.22999572753903,1424500.0,-0.0017380464284133534,2.3228443899772095,1.5555241593670723,65.36746222972891,46.25095539445925,-7.913732524368129,-6.2683595864529025,-1.8674811397959843,-1.7963747091976074,13.98286138095065,4.220001220703097,-3.4069012564194736,6.351000213623053,-5.26889448198807,17.970894909234175,0.5410528658175053,12.1609475614286,-11.057919518291015,64.60633660965111,19.5722622796132,5.80994734780556,7,-5.444999694824219,-5.444999694824219,-0.2749977111816406,0.01000213623046875,24.380004882812443,4,0.06932014022985844,-5.719424776332634,247.3999938964844,-1.6341436183080158,249.25,-1.247785459652176,245.82000732421875,0.06932014022985844
11179,2024-07-22,247.9900054931641,249.1699981689453,245.92999267578125,249.1699981689453,1421300.0,0.004130073561239733,4.491568820152072,0.9365062064789571,74.69926031068184,51.05628161722207,-7.434597769119819,-7.680575444316133,-2.7842175064518813,-2.8979822243995557,14.243600782890855,3.2400054931640625,-2.586582846207847,7.37000427246096,-4.2525578011487255,18.992566346070646,1.5587232356561174,13.181285309265803,-10.49113208306349,57.98235597621543,7.419842458855101,5.811281036804839,7,-6.465003967285185,-6.465003967285185,-1.0450019836426065,-1.0100021362304972,26.68998718261716,0,0.06718007998019737,2.3228443899772095,246.97000122070312,-5.719424776332634,247.3999938964844,-1.6341436183080158,249.25,0.06718007998019737
11180,2024-07-23,248.3500061035156,248.8500061035156,246.00999450683597,246.9199981689453,765400.0,0.0014516738674028584,1.3374504718906473,-1.2118786530802306,74.0755716710926,55.793574660292855,-6.321012934078567,-8.545660736738995,-3.1058833420999292,-3.342312930923214,14.062260797437343,2.8400115966796307,-1.609753772436875,7.772504425048794,-3.723483736206987,19.268492586304575,2.0245103444208894,13.520498505676699,-9.423020156495369,51.89354380318043,-2.524166479917909,5.747994080627892,7,-5.89000701904294,-6.82500457763669,-1.0225028991698935,-1.3700027465820028,24.329986572265653,1,0.0651902639159112,4.491568820152072,247.9900054931641,2.3228443899772095,246.97000122070312,-5.719424776332634,247.3999938964844,0.0651902639159112
11181,2024-07-24,247.1000061035156,249.66000366210938,245.8000030517578,249.66000366210938,1853200.0,-0.005033219123332655,2.015628352764466,-1.790198149748767,70.1303657402886,60.139649886379395,-3.398233517404776,-7.797845750681802,-1.8864103581175016,-2.1779020949035157,14.136875061473756,3.8600006103515625,-0.37296559405785956,6.587503814697243,-4.735657954353826,17.91066558374831,0.9259229301717085,12.249084699222777,-6.8877188732677155,34.361999007001685,-21.064006737387494,5.661580884525531,7,-3.215003967285128,-5.57500457763669,-0.05250549316403408,-0.12000274658200283,26.259979248046903,2,0.08397409748062623,1.3374504718906473,248.3500061035156,4.491568820152072,247.9900054931641,2.3228443899772095,246.97000122070312,0.08397409748062623
11182,2024-07-25,249.5800018310547,254.3500061035156,247.97999572753903,249.05999755859372,1476200.0,0.010036404962694201,-3.7537250123833945,-0.20312686264693444,76.51284963466088,65.0632575421923,-4.125125231773268,-9.87361600064662,-4.399048460124504,-4.706942117206324,14.840762598077944,7.25,1.0150316037280618,8.489499664306635,-3.4607638301471866,20.439763158760456,2.51436791707971,14.46463141153356,-8.210943445901904,50.824760106968704,-8.267106987292898,5.975131747226911,7,-3.30999755859375,-6.769996643066435,-2.7550010681152344,-2.5999984741210938,26.330001831054744,3,0.0793332915557905,2.015628352764466,247.1000061035156,1.3374504718906473,248.3500061035156,4.491568820152072,247.9900054931641,0.0793332915557905
11183,2024-07-26,252.6699981689453,253.4600067138672,249.4900054931641,249.57000732421875,1449500.0,0.012380784979648674,-1.4355876749966316,5.961471874174386,85.07840651813163,70.12372998473202,-5.496495026968319,-12.388242438466136,-7.41230684320567,-7.772787042514352,15.403375032813432,3.9700012207030966,2.65935028972595,10.81099624633788,-2.0546806145089533,23.676673107184712,4.378157815914477,17.24383467676128,-9.743226057588998,80.3507914043973,13.821849364187003,6.432838430423411,7,-4.114997863769531,-9.85999298095706,-5.844997406005859,-5.689994812011719,22.879989624023438,4,0.06700442497035275,-3.7537250123833945,249.5800018310547,2.015628352764466,247.1000061035156,1.3374504718906473,248.3500061035156,0.06700442497035275
11184,2024-07-29,255.2100067138672,256.1300048828125,252.6300048828125,254.5,2120000.0,0.010052671719352757,1.74509475397476,0.22903510024069582,85.7391621718539,74.51981458875946,-6.778799128708812,-14.363584626209501,-9.880586455933837,-10.238501280705009,16.57647296039691,3.5,4.42228247067149,12.525004577636707,-1.5485468713010277,26.598556026574414,5.48822885316784,19.561780302105575,-10.912446523451763,91.09392056272868,20.18252229553235,7.036775724468855,7,-4.82000732421875,-11.510002136230469,-8.385005950927734,-8.230003356933594,20.00999450683588,0,0.06324203191508859,-1.4355876749966316,252.6699981689453,-3.7537250123833945,249.5800018310547,2.015628352764466,247.1000061035156,0.06324203191508859
11185,2024-07-30,257.739990234375,258.75,255.97000122070312,256.1400146484375,1762400.0,0.009913339814078492,-1.8659745162812647,2.2534654316477187,88.48287281485634,76.46514081876659,-8.314473411728557,-15.97437792419123,-12.418862046786217,-12.674892309853817,17.48850431352658,3.5399932861328125,6.198462266440686,13.951488494873047,-1.2239500946017188,29.126927084347813,6.363769200135664,21.53920778961043,-11.785887787023995,92.20069495257991,17.35423250528956,7.587719294737378,7,-6.0399932861328125,-12.729988098144531,-11.14249038696289,-10.759986877441406,12.430023193359432,1,0.06572516133798989,1.74509475397476,255.2100067138672,-1.4355876749966316,252.6699981689453,-3.7537250123833945,249.5800018310547,0.06572516133798989
11186,2024-07-31,262.6199951171875,269.489990234375,259.0,260.1099853515625,3046500.0,0.018933828927264473,-3.4355321564984,1.568780041199359,89.63289267308986,78.85764930715384,-12.402783912861281,-19.823821416381463,-17.323804100000842,-17.43980153210734,18.656107711321408,11.75,7.683946906750492,17.531993865966797,0.589345817258959,34.47464191467466,9.060669841612878,26.003317890320716,-14.618549061412665,68.06138134993857,-7.973668381229814,8.471324024353933,7,-5.5500030517578125,-12.239997863769531,-16.382495880126953,-15.639991760253906,6.940002441406193,2,0.03830628948913328,-1.8659745162812647,257.739990234375,1.74509475397476,255.2100067138672,-1.4355876749966316,252.6699981689453,0.03830628948913328
11187,2024-08-01,261.29998779296875,263.79998779296875,258.79000854492193,260.3800048828125,2282000.0,-0.005026301685938761,-1.4439068687290126,0.3665256298025484,85.29409723523477,81.07171986332116,-9.950066196106462,-17.479049499389987,-16.026855742065777,-15.981666529054195,20.040235386943433,5.009979248046818,8.770804881589896,14.992487335205084,-2.9530946195677643,32.93806928997793,6.019696357818674,23.965278312591494,-9.43060378504589,59.04995655056494,-15.521644569825526,8.972790977386422,8,-3.6549911499023438,-10.919990539550781,-15.062488555908203,-14.319984436035156,14.290008544921818,3,0.046153838966686234,-3.4355321564984,262.6199951171875,-1.8659745162812647,257.739990234375,1.74509475397476,255.2100067138672,0.046153838966686234
11188,2024-08-02,263.51998901367193,263.95001220703125,259.47000122070307,262.0,2310600.0,0.008495986698866975,2.7646591185936957,1.6521926623764964,84.13994174915214,82.12068446759564,-10.700880465259047,-18.44251416388383,-18.25620041811345,-18.076213092971926,21.31463224746658,4.480010986328182,8.873162401453612,15.814488983154348,-2.9437034343339974,34.57268140064269,6.435392774410161,25.193585191898507,-8.47889588498768,64.59070932615136,-6.611586763905834,9.379096208744167,8,-5.874992370605526,-13.139991760253963,-18.56748580932623,-17.59498596191412,15.740020751953068,4,0.047017361737195174,-1.4439068687290126,261.29998779296875,-3.4355321564984,262.6199951171875,-1.8659745162812647,257.739990234375,0.047017361737195174
11189,2024-08-05,258.1400146484375,268.48001098632807,256.6199951171875,267.45001220703125,2295700.0,-0.020415811283884477,1.0861954199456858,-6.125042664685457,68.79197567528813,81.53361824583958,-4.168028050830628,-11.717985011625387,-13.008885371277927,-12.61005569447039,22.65509848412761,11.860015869140568,9.105817026284853,9.199514007568354,-8.842843242204196,27.241871257340904,0.1783353826820644,18.220692632454615,11.3499755859375,16.050408218083486,-49.975831945299134,9.021178624886272,8,-0.49501800537109375,-7.760017395019531,-13.67251205444336,-12.70001220703125,19.339996337890568,0,0.06744391476169231,2.7646591185936957,263.51998901367193,-1.4439068687290126,261.29998779296875,-3.4355321564984,262.6199951171875,0.06744391476169231
11190,2024-08-06,259.47000122070307,262.989990234375,256.47000122070307,257.739990234375,1847500.0,0.005152190659309053,-2.0538668801234454,-0.18582292588585617,66.65582435858784,81.14755809231727,-4.196017800485663,-11.697650083870855,-14.37724994851476,-13.837905727283726,24.02838261410146,6.519989013671932,9.581733861014811,9.291500854492142,-8.02269879730187,26.605700506286155,0.634401028595164,17.94860068038915,9.762589111328168,23.041494096882744,-37.649190564360715,8.657099825897003,8,-0.7350082397460369,-9.0900039672851,-15.002498626708928,-14.029998779296818,18.929992675781364,1,0.06070065875015418,1.0861954199456858,258.1400146484375,2.7646591185936957,263.51998901367193,-1.4439068687290126,261.29998779296875,0.06070065875015418
11191,2024-08-07,258.91000366210943,265.20999145507807,258.66000366210943,259.32998657226557,2011700.0,-0.0021582362352452478,-13.23936840708703,-0.24276314628934584,69.58153782254303,80.3774123354153,-1.9943216465031242,-9.684093742875007,-13.779432297275719,-13.162662507426035,25.216127324457304,6.549987792968636,9.787457617010375,7.493502807617233,-8.484346309812565,23.47135192504703,-0.49542175109763775,15.482427366332132,9.812083105468673,20.316406805847308,-37.30336377453959,7.988924558714894,8,0.5799942016600994,-8.530006408691463,-15.092502593994197,-14.05000305175787,18.600006103515568,2,0.04349005293870323,-2.0538668801234454,259.47000122070307,1.0861954199456858,258.1400146484375,2.7646591185936957,263.51998901367193,0.04349005293870323
11192,2024-08-08,262.79000854492193,263.3699951171875,258.510009765625,258.510009765625,1968000.0,0.014985921084285758,-1.2710218400393591,-10.190887952335403,74.08651612303703,79.15609118040477,-4.250403190119471,-12.04243259434594,-17.395219260322364,-16.885167742157307,27.51025609784086,4.8599853515625,10.168902543694685,10.015507507324287,-4.894011378386949,24.92502639303555,2.560748064468669,17.470266950179905,5.441994800781174,52.62283251682245,-3.9432730415919437,7.454759442855627,8,-1.7300109863281818,-12.410011291503963,-19.827507019043026,-18.470008850097713,15.809997558593636,3,0.02576197265321256,-13.23936840708703,258.91000366210943,-2.0538668801234454,259.47000122070307,1.0861954199456858,258.1400146484375,0.02576197265321256
11193,2024-08-09,262.17999267578125,262.510009765625,259.92999267578125,261.57000732421875,1462300.0,-0.0023213054123265575,3.062956555171088,0.1425199826021215,71.87788631511982,77.61594941854544,-2.402140806580519,-10.044598119322387,-16.419142364804543,-16.115768510156613,30.244267065170092,2.860015869140682,10.817952263219894,8.197492218017572,-5.548153407126165,21.943137843161338,1.324669405445718,15.070315030589455,5.581530584921836,47.54360376476375,-8.478045741244948,6.872822812571878,8,0.5500030517578125,-11.799995422363281,-19.217491149902344,-17.85999298095703,17.230010986328182,4,0.05114808161083628,-1.2710218400393591,262.79000854492193,-13.23936840708703,258.91000366210943,-2.0538668801234454,259.47000122070307,0.05114808161083628
11194,2024-08-12,259.1199951171875,261.739990234375,258.6300048828125,260.98001098632807,1257100.0,-0.011671361828046956,-1.1901333533918612,-3.0492795677405513,65.32877437042792,75.04327181360895,1.4201605964290707,-5.993970771983982,-13.047529164855888,-12.948968313443658,33.055068844274686,3.54998779296875,11.059718687658233,4.313494873046864,-8.514436680966128,17.141426427059855,-2.1004709039596605,10.72746065005336,8.189867261915595,30.32033017682123,-25.140231329046472,6.413965777006501,8,3.8600006103515625,-8.739997863769531,-16.282493591308594,-14.924995422363281,16.790008544921932,0,0.07772466435609937,3.062956555171088,262.17999267578125,-1.2710218400393591,262.79000854492193,-13.23936840708703,258.91000366210943,0.07772466435609937
11195,2024-08-13,261.91000366210943,262.01998901367193,259.07998657226557,259.76998901367193,1104500.0,0.010767245282094606,1.491542957637297,-1.1505356937767994,70.19362484416645,72.8833531659508,-0.8002841376293759,-7.922965978040281,-15.6163509724081,-15.672188180629405,35.25536174420702,2.9400024414063637,10.87350185418353,6.299003601074276,-6.169048114243537,18.76705531639206,0.06497774341539753,12.533029458733182,4.966264270657689,50.74631624496245,-7.078084452013613,6.2340258576588985,8,0.5650024414061363,-11.530006408691463,-19.529998779296932,-18.080001831054744,15.779998779296818,1,0.05944792908447116,-1.1901333533918612,259.1199951171875,3.062956555171088,262.17999267578125,-1.2710218400393591,262.79000854492193,0.05944792908447116
11196,2024-08-14,262.82000732421875,263.3900146484375,260.3599853515625,260.91000366210943,1047600.0,0.0034744898987641992,-1.013281558910304,0.8925189664023464,68.86041160485551,71.05738809590865,-1.876238974923865,-8.183800601066565,-16.26101925148896,-16.52907301096303,37.015448338751234,3.030029296875,10.475657039050645,6.530506896972668,-5.956949533511761,19.017963327457096,0.286778681730425,12.774235112214882,3.640009940065795,88.31953373189585,28.386578355202275,6.243728215242218,8,-0.34500122070318184,-12.440010070800781,-21.175010681152344,-19.050010681152344,13.589996337890682,2,0.05928006292552146,1.491542957637297,261.91000366210943,-1.1901333533918612,259.1199951171875,3.062956555171088,262.17999267578125,0.05928006292552146
11197,2024-08-15,263.66000366210943,264.67001342773443,261.8599853515625,263.5,1169500.0,0.0031960897743010808,1.5779799818015556,0.08377139022483933,66.72756249021654,69.12267928936025,-2.6219922111231995,-8.16162998349023,-16.87364110775394,-17.289130785665577,38.63294982412445,2.810028076171932,9.729616254298747,6.557502746582088,-5.606121143709117,18.721126636873322,0.47569080143648534,12.63931469172769,2.400412960431879,83.27800766980447,24.856721747937158,6.081811945145616,8,-1.1849975585938637,-12.345008850097713,-24.397499084472713,-20.705001831054744,13.919982910156136,3,0.0525297956123254,-1.013281558910304,262.82000732421875,1.491542957637297,261.91000366210943,-1.1901333533918612,259.1199951171875,0.0525297956123254
11198,2024-08-16,264.08999633789057,264.52999877929693,262.20999145507807,263.69000244140625,1013200.0,0.0016308604635089097,2.6250149011752604,2.4999046347498535,64.44371641661387,68.63953937172977,-3.3107913955664685,-7.634708814147189,-17.070120971189453,-17.581424924127134,40.958431853494226,2.3200073242188637,8.389272796496812,6.131495666503838,-5.424164826200013,17.68715615920769,0.3536654201519127,11.909325912855763,1.586803668577204,90.3970816344042,34.6170525844277,5.7778302463519315,8,-3.25,-11.349998474121037,-24.82749176025385,-21.13499450683588,12.550018310546932,4,0.05494342825110321,1.5779799818015556,263.66000366210943,-1.013281558910304,262.82000732421875,1.491542957637297,261.91000366210943,0.05494342825110321
11199,2024-08-19,264.64999389648443,265.8800048828125,262.8800048828125,264.6300048828125,998100.0,0.0021204800119629663,1.4193441210853381,0.04997329671182999,62.0090481418427,68.12323090320253,-3.1851934347837982,-7.254530119917092,-17.455885094454402,-18.012961229233156,43.40723506889586,3.0,7.345739528882177,5.8584938049316975,-5.055625968538777,16.772613578402172,0.4014339181964601,11.315553691666935,-8.179992675781364,81.9116518492266,29.46881256056171,5.45705988673523,8,-2.454986572265682,-10.809997558593807,-25.387489318847713,-21.694992065429744,10.600006103515568,0,0.05577181222758032,2.6250149011752604,264.08999633789057,1.5779799818015556,263.66000366210943,-1.013281558910304,262.82000732421875,0.05577181222758032
11200,2024-08-20,264.54000854492193,265.0,263.42001342773443,263.8699951171875,913300.0,-0.00041558796183283064,-1.0127514821654928,33.51908396937317,54.00003306075179,66.39195259633685,-2.5483861556017473,-6.186632346072031,-17.309587184503158,-17.825902836744092,45.988374652920605,1.5799865722655682,6.2387373389202025,4.939008331298908,-5.079136189881751,14.957152852479595,-0.07006392929145022,9.948080591889237,-7.881807250976692,75.72478991596742,24.214226120156454,5.009072260590341,8,-2.345001220703182,-8.415016174316463,-24.940006256103572,-21.585006713867244,9.889984130859318,1,0.04298024778832943,1.4193441210853381,264.64999389648443,2.6250149011752604,264.08999633789057,1.5779799818015556,263.66000366210943,0.04298024778832943
11201,2024-08-21,267.85000610351557,268.1099853515625,264.73001098632807,265.79000854492193,1305100.0,0.012512275843642673,1.6201797965460578,3.0745616032790046,62.60105514190864,65.11579026510034,-4.980651310265728,-8.287279044360105,-20.368363974075294,-21.061311157521402,48.66786038975799,3.569976806640568,6.135479439714288,7.211505889892521,-1.5780622421850126,16.001074021970027,2.8167218238537544,11.606289955931288,-11.007368737793001,95.84033203124909,43.41283807535767,4.394784066038754,8,-4.480010986328068,-10.78001403808588,-27.297500610351506,-24.89500427246088,5.029998779296932,2,0.03673696514342373,-1.0127514821654928,264.54000854492193,1.4193441210853381,264.64999389648443,2.6250149011752604,264.08999633789057,0.03673696514342373
11202,2024-08-22,269.3800048828125,269.57998657226557,267.25,268.92999267578125,1137600.0,0.005712147636485865,4.482478816602639,0.21845278658411327,61.58107858711809,63.971700517544605,-6.1212703521412095,-8.704119139516706,-21.614834856137747,-22.43633199053329,50.73486981151096,2.329986572265568,6.134924322297877,7.751504516601585,-0.21539971101117317,15.718408744214372,3.768052402795206,11.734956630407964,-12.086673597656329,97.28654244306495,44.48097587840155,3.983452113806391,8,-5.2750091552734375,-12.2650146484375,-28.19000244140625,-26.425003051757812,7.350006103515568,3,0.02609695839286652,1.6201797965460578,267.85000610351557,-1.0127514821654928,264.54000854492193,1.4193441210853381,264.64999389648443,0.02609695839286652
11203,2024-08-23,269.60000610351557,270.989990234375,268.20001220703125,270.60000610351557,1206700.0,0.0008166946941692288,2.1348626684495478,-2.2221619422216192,78.45084529515259,65.42970839806956,-5.786575455473724,-8.000946883485199,-21.528399049045305,-22.536025498819015,52.95850922964447,2.78997802734375,6.142590115414862,7.125005340576138,-0.42062857001343446,14.670639251165682,3.3521883852813517,10.897822295870924,-11.569475501132843,82.86083056128291,24.35648868078659,3.7728169552947777,8,-4.565017700195256,-11.78001403808588,-28.075004577636662,-26.64500427246088,10.47998046875,4,0.029599333412796858,4.482478816602639,269.3800048828125,1.6201797965460578,267.85000610351557,-1.0127514821654928,264.54000854492193,0.029599333412796858
11204,2024-08-26,271.35000610351557,271.8699951171875,270.1099853515625,270.54998779296875,792600.0,0.006491097775895627,-1.0952207952625748,-0.8000183105468182,78.8910658888841,66.39609073637153,-6.2796840808446746,-8.938038671830839,-22.885346247745304,-24.11392336733934,54.91408987404266,2.269989013671932,5.660331339386573,8.068005371093705,0.34368410937884164,15.792326632808567,4.205844740236273,11.930166001951136,-12.282718730573436,93.84627052717805,29.58148254333794,3.8621606308574292,8,-5.235015869140568,-12.515007019042912,-29.825004577636662,-28.39500427246088,12.199981689453182,0,0.019495148059454515,2.1348626684495478,269.60000610351557,4.482478816602639,269.3800048828125,1.6201797965460578,267.85000610351557,0.019495148059454515
11205,2024-08-27,274.67999267578125,275.10000610351557,270.75,271.27999877929693,1260000.0,0.012271923705044374,1.0518796288965784,4.249895098226437,83.79768129060763,68.05578736812176,-8.501808432360804,-11.524730848752142,-25.72228852153853,-27.19257647222412,56.696822091682655,4.350006103515568,5.4228423378086745,10.550991821289074,1.7459506112232361,19.35603303135494,6.148471216256155,14.953512426321993,-14.33243452841458,95.94972395851781,25.04653307500672,4.40252060503293,8,-6.1999969482421875,-14.229988098144531,-33.154991149902344,-31.724990844726562,9.94000244140625,1,0.002075168703282948,-1.0952207952625748,271.35000610351557,2.1348626684495478,269.60000610351557,4.482478816602639,269.3800048828125,0.002075168703282948
11206,2024-08-28,272.67999267578125,276.76998901367193,271.8099975585937,275.79000854492193,1369500.0,-0.007281200135900279,-1.0453547270725174,-0.914712191794379,73.0535957420471,68.7586799516585,-5.538518363581488,-9.204328785683913,-23.317756001661564,-25.00397094972692,57.46219370312461,4.959991455078239,5.6278912214718275,8.047991943359364,-1.5111728643074684,17.607156751026196,3.268409539525919,12.827574347192808,-10.562140773676731,57.03780401409162,-15.509443952023076,4.779582403833422,8,-3.19000244140625,-11.394996643066406,-30.68749237060547,-29.724990844726562,12.480010986328125,2,0.006417779254089817,1.0518796288965784,274.67999267578125,-1.0952207952625748,271.35000610351557,2.1348626684495478,269.60000610351557,0.006417779254089817
11207,2024-08-29,273.3599853515625,275.26998901367193,271.67999267578125,274.54000854492193,850400.0,0.002493738792892497,1.7197105436553526,0.37942674346722227,75.975869511576,70.04003029554318,-5.249959258959393,-9.417322190290179,-23.559243044042944,-25.51807030727076,58.307777676306195,3.589996337890682,5.445440490401438,8.124984741210938,-2.0508067513283095,18.300776233750213,3.037088994941314,13.212880487480561,-9.190834253838545,60.209884588402886,-14.85986074539477,5.087895746269634,8,-3.5349884033203125,-10.984992980957031,-30.654983520507812,-30.404983520507812,8.760009765625,3,-0.0017558548963657605,-1.0453547270725174,272.67999267578125,1.0518796288965784,274.67999267578125,-1.0952207952625748,271.35000610351557,-0.0017558548963657605
11208,2024-08-30,275.91000366210943,276.739990234375,272.29998779296875,273.8699951171875,1548100.0,0.009328425692104902,1.4000131968558491,-1.7287868208032338,89.95722305742571,73.14538306394128,-6.645869744905838,-11.585513809458291,-25.68527562243827,-27.939492099002962,59.22462552504999,4.44000244140625,5.399097775160271,10.055502319335972,-1.1383473228102616,21.249351961482205,4.458577498262855,15.652427140409088,-9.976735256152779,87.08731413384665,6.094464788195822,5.596924821073122,8,-5.81500244140625,-12.780006408691406,-31.369998931884822,-32.955001831054744,9.510009765624943,4,0.0029720101240795493,1.7197105436553526,273.3599853515625,-1.0453547270725174,272.67999267578125,1.0518796288965784,274.67999267578125,0.0029720101240795493
11209,2024-09-03,275.54998779296875,278.01998901367193,273.0,273.0,1589900.0,-0.001304830793962708,-2.937265133200935,1.2499887803491208,86.70611945225973,76.77939266299772,-5.114985329642479,-10.38684947218428,-24.958290317028258,-27.384286261406203,59.826344200863744,5.019989013671932,5.472284092403527,8.824987792968727,-2.549217335130038,20.199192921067493,3.1378852289193446,14.51209035701811,-8.099578501931944,66.024691150728,-18.0177746252116,5.68710256404939,9,-4.17498779296875,-10.224990844726562,-29.86748504638672,-32.59498596191406,12.220001220703125,1,0.01643984387580666,1.4000131968558491,275.91000366210943,1.7197105436553526,273.3599853515625,-1.0453547270725174,272.67999267578125,0.01643984387580666
11210,2024-09-04,275.22000122070307,278.25,273.67999267578125,276.0,1374400.0,-0.0011975561128081402,-1.3678697078704984,-0.3058833385193741,84.44448588813884,79.20644052368996,-3.4762932566205222,-9.292862555922966,-24.297255171689244,-26.837172053607958,60.51151105673917,4.57000732421875,5.6925429169841095,7.7075012207030795,-3.7324701572375716,19.14747259864373,1.987515531732754,13.427486909673405,-6.078459174044667,53.88134853171973,-28.396521263081674,5.719985688970339,9,-2.470001220703068,-8.110000610351506,-28.17499923706049,-31.51999664306635,11.690002441406307,2,0.030266646810984232,-2.937265133200935,275.54998779296875,1.4000131968558491,275.91000366210943,1.7197105436553526,273.3599853515625,0.030266646810984232
11211,2024-09-05,270.17001342773443,274.94000244140625,269.01998901367193,274.79998779296875,1856300.0,-0.01834891276277184,1.411408966318789,5.935873860479169,64.65560831904322,79.54805493834833,2.1650770787384204,-3.537415661466923,-18.94228416531695,-21.588116587044198,60.354968672494394,6.200012207031136,5.925619835148382,2.094512939453182,-8.65004781655199,12.839073695458353,-3.2777674385494038,7.4667933174557675,8.079986572265568,12.459621291523607,-66.81284398889802,5.372280378002592,9,3.054992675781193,-2.8100128173828693,-21.815013885498104,-25.160011291503963,18.189971923828068,3,0.05348477244428973,-1.3678697078704984,275.22000122070307,-2.937265133200935,275.54998779296875,1.4000131968558491,275.91000366210943,0.05348477244428973
11212,2024-09-06,269.5599975585937,271.489990234375,267.79000854492193,271.04000854492193,2814500.0,-0.0022578962831636407,2.1092618000435492,0.31965857034574247,62.21528605990378,77.74410391220958,3.1327523078393256,-2.5235897080871723,-17.693456140775936,-20.784231658475903,60.07792104605998,3.699981689453068,6.5187053581693135,1.1459976196288721,-9.32041182496306,11.612407064220804,-4.087207102667094,6.379202341924838,8.690002441406307,16.921514910152965,-58.42623730782388,5.233204722295964,9,3.4600067138672443,-2.1999969482421307,-15.835002899169865,-19.180000305175724,21.440002441406307,4,0.057872111013522076,1.411408966318789,270.17001342773443,-1.3678697078704984,275.22000122070307,-2.937265133200935,275.54998779296875,0.057872111013522076
11213,2024-09-09,275.58999633789057,276.1300048828125,269.70001220703125,269.70001220703125,1784400.0,0.02236978347644536,-1.1833650254141128,-3.979689465327408,69.63389840905378,76.71552974778398,-2.188338322417792,-7.9026040421901484,-22.97819138667242,-26.585404839928714,59.996107975110014,6.570007324218807,6.779828713247866,6.505496215820244,-3.9974644644415775,17.008456896082066,1.2540158756893334,11.756976555951155,2.241604003906332,74.56973389000174,0.05011157643660624,5.251480340130898,9,-2.5699920654296307,-8.229995727539006,-21.57749938964838,-25.2099990844726,14.450012207031307,0,0.02369461470325196,2.1092618000435492,269.5599975585937,1.411408966318789,270.17001342773443,-1.3678697078704984,275.22000122070307,0.02369461470325196
11214,2024-09-10,279.260009765625,279.57998657226557,275.47000122070307,277.04998779296875,1354300.0,0.013316932677174487,1.8842249539556555,0.37521696553939937,73.42456226913906,75.5629609676208,-5.161061672165999,-10.526093470362014,-25.889740375364852,-29.982011468627974,60.48041295090157,4.1099853515625,7.107375221869347,9.16850891113279,-1.1725334521336208,19.5095512743992,3.9979877294995845,14.339030092765995,-11.470001220703068,97.28602711643339,21.97209633062637,5.170521181633209,9,-5.57501220703125,-11.235015869140682,-25.247512817382812,-28.88001251220703,11.44000244140625,1,0.022058309269842535,-1.1833650254141128,275.58999633789057,2.1092618000435492,269.5599975585937,1.411408966318789,270.17001342773443,0.022058309269842535
11215,2024-09-11,277.48001098632807,277.85000610351557,270.70999145507807,277.3099975585937,1556000.0,-0.006373983803806493,14.692276736309065,0.07692838796984175,66.109066850718,74.791346646362,-3.2878654268678815,-7.926200890141274,-23.258964345209733,-27.921650896366884,60.43563166020534,8.550018310546932,7.0728061970731915,6.610009765624966,-3.4788942566437413,16.698913787893673,1.5655577544906123,11.65446177675932,-9.45420288085927,82.18846904491951,9.079753142335704,5.04445201113435,9,-3.795013427734318,-9.45501708984375,-23.46751403808588,-27.1000137329101,14.479980468750057,2,0.03708367312934402,1.8842249539556555,279.260009765625,-1.1833650254141128,275.58999633789057,2.1092618000435492,269.5599975585937,0.03708367312934402
11216,2024-09-12,278.39999389648443,279.010009765625,273.89999389648443,277.57998657226557,1499000.0,0.0033154925534499835,4.009723551938671,4.82319152755407,65.40298734583556,73.61658196127972,-3.7002604302971918,-8.030870512271008,-23.330887159510553,-28.57415257914272,60.29475626944699,5.110015869140568,6.932947670486442,6.750993347168048,-3.1244948048641277,16.626481499200224,1.8132492711519603,11.688737423184136,-10.143102221679726,89.99156170567522,19.11742875094923,4.937744076016083,9,-4.714996337890682,-9.35499572753912,-23.842498779296932,-28.019996643066463,13.890014648437443,3,0.03056756448345732,14.692276736309065,277.48001098632807,1.8842249539556555,279.260009765625,-1.1833650254141128,275.58999633789057,0.03056756448345732
11217,2024-09-13,277.510009765625,278.67999267578125,275.82998657226557,276.77999877929693,1183100.0,-0.0031967821493212867,-1.167275849665189,0.8902493487158475,63.205356424132304,70.64415233535826,-2.4134921738418598,-6.37703097136432,-21.594726042658863,-27.467048359124135,60.01223222826874,2.850006103515682,6.283536275346023,5.16850891113279,-4.281428309052956,14.618446131318535,0.44354030103994546,9.893477521225634,-9.026656192871087,79.04876338622489,9.29054734134013,4.724968610092872,9,-3.82501220703125,-8.465011596679688,-22.57501220703125,-27.13001251220703,13.399993896484375,4,0.0390976008220425,4.009723551938671,278.39999389648443,14.692276736309065,277.48001098632807,1.8842249539556555,279.260009765625,0.0390976008220425
11218,2024-09-16,278.60000610351557,279.77999877929693,276.97000122070307,279.02999877929693,1699400.0,0.003927773051541905,1.9119256190505771,-0.5890221980688443,62.3762469081261,67.94083316378784,-3.4439521342442276,-6.6660067787564685,-21.764911815227208,-28.339844655629236,59.76704546536169,2.8099975585938637,6.173753690432818,5.533004760742131,-3.4668289331077062,14.532838454591968,1.0330879138172122,10.032921607667049,-9.89471987077144,86.99016843536023,19.441227630248108,4.499916846924928,9,-4.815002441406136,-9.39500427246088,-22.88000869750971,-28.2200088500976,12.739990234375057,0,0.04450823268064519,-1.167275849665189,277.510009765625,4.009723551938671,278.39999389648443,14.692276736309065,277.48001098632807,0.04450823268064519
11219,2024-09-17,279.41000366210943,281.5400085449219,278.07000732421875,278.07000732421875,2163300.0,0.002907385286606612,-4.1791204536655355,-3.116323633782133,58.83454039505283,65.09528366455606,-4.077631484849405,-6.65471519514972,-21.558377829482026,-28.922054642843648,59.445442066713014,3.470001220703125,5.969956061374262,5.605001831054722,-2.895531286761752,14.105534948871195,1.3547352721465131,9.85526838996293,-10.261728927503214,80.33239592197945,15.69948903237156,4.250266558908231,9,-4.744995117187557,-9.324996948242244,-22.855007171630916,-29.030006408691463,10.630004882812443,1,0.038044467783864055,1.9119256190505771,278.60000610351557,-1.167275849665189,277.510009765625,4.009723551938671,278.39999389648443,0.038044467783864055
11220,2024-09-18,275.91000366210943,281.1400146484375,275.42999267578125,279.45001220703125,1521100.0,-0.012526394739368563,-1.537770333046244,-2.6418046414173224,55.71279137173706,64.1016373370776,-0.5246322719283398,-2.3813201682792737,-17.102500210103756,-25.207995657931548,58.81580771345729,5.71002197265625,5.133599548267341,1.536502075195358,-5.795585202576774,8.86858935296749,-2.1295415636906796,5.2025457140813955,-6.018224898884284,26.308977902759555,-37.66184970411199,3.6660436388860607,9,-1.2449951171875568,-5.600006103515682,-19.230007171630916,-25.530006408691463,13.519989013671818,2,0.053604466487682245,-4.1791204536655355,279.41000366210943,1.9119256190505771,278.60000610351557,-1.167275849665189,277.510009765625,0.053604466487682245
11221,2024-09-19,277.69000244140625,279.70999145507807,276.510009765625,279.42999267578125,1559300.0,0.00645137456297773,1.7826075418624663,0.49152147863344436,57.3714978033989,63.5634386419104,-1.258037918140019,-3.5693348346540006,-17.868175853846196,-26.70919927625556,57.82954346829068,3.7999877929686363,4.534865922577808,2.8245010375976562,-3.96495753288724,9.613959608082553,-0.5702282476448204,6.219230322840133,-7.099329891279297,36.98860713340292,-26.32369469571084,3.394729285242449,9,-2.0699920654296875,-6.7400054931640625,-21.262500762939453,-27.31000518798828,10.269989013671875,3,0.051388198668343765,-1.537770333046244,275.91000366210943,-4.1791204536655355,279.41000366210943,1.9119256190505771,278.60000610351557,0.051388198668343765
11222,2024-09-20,276.41000366210943,278.010009765625,274.29998779296875,276.77999877929693,3271500.0,-0.0046094521518357245,1.6219078223737762,0.21264206538515504,50.88968048828166,61.48074776182461,1.224598215298215,-1.8294595121130328,-15.615526968288464,-25.16906900810679,56.41523368009099,3.71002197265625,3.988725963975128,1.193002319336017,-5.111270625659586,7.49727526433162,-1.9591341531618127,4.345138791833847,-5.162370952294793,29.143782061280245,-29.873906032631023,3.152136472497805,9,-0.28500366210943184,-4.710006713867244,-19.982501983642635,-26.030006408691463,10.029998779296818,4,0.057450905077316206,1.7826075418624663,277.69000244140625,-1.537770333046244,275.91000366210943,-4.1791204536655355,279.41000366210943,0.057450905077316206
11223,2024-09-23,277.57998657226557,277.83999633789057,275.26998901367193,276.8800048828125,1435000.0,0.004232780632593691,3.2131225454638477,-1.8918673705046303,53.510900740086925,59.26811870304104,0.40966118594599266,-2.4990782119846244,-15.856259142129261,-26.03658384222669,54.795771020756504,2.5700073242186363,4.232332222903153,1.963986206054642,-3.8331525028102647,7.761124914919549,-0.9345831483778397,4.862555560487124,-5.714811312344523,45.30372068908753,-12.297732535764936,2.898569354432456,9,-1.4549865722655682,-5.704986572265568,-20.684986114501896,-27.1999893188476,10.370025634765682,0,0.048022255690878035,1.6219078223737762,276.41000366210943,1.7826075418624663,277.69000244140625,-1.537770333046244,275.91000366210943,0.048022255690878035
11224,2024-09-24,276.6400146484375,277.95999145507807,275.0,277.45999145507807,1436900.0,-0.0033863101422960673,2.2527793148550126,-1.171426080132551,52.40517766298059,57.74546434884799,1.0492422748945955,-1.204212450751129,-14.127738938756409,-24.88340034562853,52.98033011256176,2.959991455078068,4.624139256823526,0.7595138549804688,-4.6904126617088195,6.209440371669757,-1.9654494033641754,3.484477113325113,-4.194349391416381,34.210784619914875,-22.875553749379947,2.724963258344637,9,1.079986572265625,-4.4300079345703125,-19.850017547607422,-26.26001739501953,16.139984130859375,1,0.053137582819080986,3.2131225454638477,277.57998657226557,1.6219078223737762,276.41000366210943,1.7826075418624663,277.69000244140625,0.053137582819080986
11225,2024-09-25,275.25,276.989990234375,274.95999145507807,276.3599853515625,1076300.0,-0.005024633367678111,-1.402361948788233,1.3536789608843842,59.82211029539304,57.12536689879882,2.335239209916324,0.24316231786337994,-12.051586790006809,-23.2014664888369,50.79423836416368,2.029998779296932,4.222066676016254,-0.6590011596679801,-6.088416879317606,4.770414559981646,-3.3737090194928214,2.055706700156861,-2.2586741457048447,17.56028768861956,-43.305061593396,2.714707859824816,9,2.6699981689453125,-2.769989013671875,-17.232498168945312,-24.87000274658203,13.989990234375,2,0.053733001071469166,2.2527793148550126,276.6400146484375,3.2131225454638477,277.57998657226557,1.6219078223737762,276.41000366210943,0.053733001071469166
11226,2024-09-26,274.42999267578125,276.760009765625,273.6300048828125,275.92001342773443,1333800.0,-0.0029791365094232747,-1.0258955290213623,1.3423787528868871,59.34024769976363,56.69591037386897,2.8305413567099436,1.2659008408131172,-10.651399686581442,-22.089109246316298,48.211042816394546,3.1300048828125,3.258960285615558,-1.5665084838867074,-6.8307069649091545,3.6976899971357398,-4.198607724397959,1.0655907566245446,-0.9257458600484938,18.264541122042306,-46.16999221483819,2.632099240511227,9,3.1550140380859375,-1.29498291015625,-15.26999282836914,-24.04999542236328,13.75,3,0.0546587486802923,-1.402361948788233,275.25,2.2527793148550126,276.6400146484375,3.2131225454638477,277.57998657226557,0.0546587486802923
11227,2024-09-27,272.8800048828125,276.20999145507807,272.70999145507807,274.79998779296875,1581300.0,-0.0056480262155600425,-2.097331748946587,1.2885611879159775,43.72394725348056,54.6234326344639,4.084191620590275,2.9282171923434817,-8.46764070696247,-20.266388818205144,45.44135526274627,3.5,2.6601382632063064,-3.092497253417946,-8.41139694574332,2.226402438907428,-5.751947099580661,-0.4330474072552306,8.660003662109375,3.2383510044653687,-57.43915599003141,2.659449846162689,9,4.2449951171875,1.5149993896484375,-12.660011291503906,-22.50000762939453,16.97998046875,4,0.055262336200637696,-1.0258955290213623,274.42999267578125,-1.402361948788233,275.25,2.2527793148550126,276.6400146484375,0.055262336200637696
11228,2024-09-30,276.73001098632807,277.04000854492193,272.17999267578125,273.510009765625,1987800.0,0.014108787872416428,1.5312606791756613,-1.6770988969068592,44.189234843142906,52.996176462029474,-0.06589874601490919,-0.9035306493460666,-11.612209157629138,-23.856507501611674,42.47708318675965,4.860015869140682,2.088523691243836,0.7165084838866846,-4.612994093849522,6.046011061622892,-1.9482428049814189,3.381259772754788,4.633397216796936,78.72005660008745,21.73667133592133,2.6647512888681124,9,-0.07000732421869316,-2.065002441406193,-16.120018005371037,-26.305015563964844,14.449981689453182,0,0.03508832099731274,-2.097331748946587,272.8800048828125,-1.0258955290213623,274.42999267578125,-1.402361948788233,275.25,0.03508832099731274
11229,2024-10-01,280.07998657226557,281.17999267578125,273.45001220703125,278.17999267578125,1909900.0,0.012105573855171858,2.770716566554273,0.5900599926075387,55.56980761033577,52.98028937742933,-3.699930008553565,-4.107313303777175,-14.236158302747697,-26.88966902714725,39.561800008765815,7.72998046875,1.7107220676637098,3.839984130859307,-1.7835096615156658,9.46347792323428,1.028237234671792,6.6517310270468215,-7.899993896484318,87.77770996093686,32.57881219956445,2.81174689618749,10,-3.399993896484318,-5.414978027343693,-18.652496337890568,-28.9499893188476,25.100006103515682,1,0.028099207412433547,1.5312606791756613,276.73001098632807,-2.097331748946587,272.8800048828125,-1.0258955290213623,274.42999267578125,0.028099207412433547
11230,2024-10-02,283.54998779296875,283.760009765625,278.67999267578125,280.07998657226557,1297900.0,0.012389322290287552,1.6118036542218108,1.826322298784196,59.94594282386857,53.26633882414818,-6.674081628207944,-7.295288466305237,-16.936447944108068,-30.05474920295555,36.632552771511875,5.08001708984375,1.3652411830663027,6.893486022949219,0.4186189673531544,13.368353078545283,3.6560524951511866,10.130919550747251,-11.3699951171875,98.18634142741939,45.430912365260156,3.2374335277980184,10,-5.579986572265625,-7.7749786376953125,-21.074993133544922,-31.97998809814453,21.300018310546875,2,0.03255161835191944,2.770716566554273,280.07998657226557,1.5312606791756613,276.73001098632807,-2.097331748946587,272.8800048828125,0.03255161835191944
11231,2024-10-03,284.6199951171875,285.6700134277344,282.1099853515625,282.7900085449219,1489500.0,0.0037736108985482186,-1.2319694636040983,0.5273734664262699,63.636363636363754,54.68263695171285,-7.440097646287597,-7.617802033626106,-17.16814292365433,-30.837821754733426,35.6381040398561,3.560028076171875,1.132225450065846,7.240994262695324,0.5912433718197576,13.89074515357089,3.9161188172575407,10.565869708133107,-11.976801757812495,92.21633287409992,41.019353803209626,3.324875445437789,10,-5.6949920654296875,-7.889984130859375,-20.15499496459961,-31.434989929199276,20.110015869140625,3,0.016232152330988958,1.6118036542218108,283.54998779296875,2.770716566554273,280.07998657226557,1.5312606791756613,276.73001098632807,0.016232152330988958
11232,2024-10-04,285.1600036621094,286.29998779296875,282.6700134277344,285.70001220703125,1076700.0,0.0018972965855739155,3.1724809260720863,-0.2950888018010506,62.85268069616564,55.72061250238828,-7.385003274594283,-7.30363482554867,-16.926229899485804,-31.099851544169553,35.082348069529054,3.629974365234375,1.2807465150334565,7.001002502441395,0.5564157008530515,13.445589304029738,3.778709101647223,10.223295903235567,-11.735201098632785,91.92645520484824,43.387550827322556,3.2222934007941695,10,-5.920013427734375,-8.115005493164062,-19.772510528564453,-31.14000701904297,21.6199951171875,4,0.010590506995680649,-1.2319694636040983,284.6199951171875,1.6118036542218108,283.54998779296875,2.770716566554273,280.07998657226557,0.010590506995680649
11233,2024-10-07,282.1199951171875,284.9200134277344,281.26998901367193,283.55999755859375,1443300.0,-0.010660711550993018,-1.3248454690355416,2.6666289912404633,54.88287285648139,55.995911968332805,-4.06024773916306,-3.9519503173036696,-13.223118479604409,-27.759995159128778,33.72066458577311,3.890014648437443,1.1752525703774381,3.634494018554676,-2.9227512889706304,10.191739326079983,0.3558713647920513,6.913116672317301,-7.665177735351563,67.47081231535049,22.005382461838693,3.2786226537626524,10,-2.8800048828125,-5.0749969482421875,-16.020000457763672,-28.099998474121094,25.790008544921875,0,0.027435099845227073,3.1724809260720863,285.1600036621094,-1.2319694636040983,284.6199951171875,1.6118036542218108,283.54998779296875,0.027435099845227073
11234,2024-10-08,285.4200134277344,286.1099853515625,281.989990234375,283.04998779296875,1176000.0,0.011697215254722115,1.197348611235443,-1.645848344848048,67.25955350160294,56.82229454680056,-6.687064593387959,-7.132501530268371,-15.889900264343794,-30.75581519817922,31.984535870962418,4.1199951171875,1.5067822849346726,6.6265121459961165,-0.6257583358077454,13.878782627799978,3.0003769050941855,10.252647386898047,-10.017582413007801,88.45177258382327,38.88755725308427,3.626135240901941,10,-6.180023193359375,-8.375015258789062,-18.80751419067377,-31.40001678466797,22.079986572265625,1,0.02018071255365994,-1.3248454690355416,282.1199951171875,3.1724809260720863,285.1600036621094,-1.2319694636040983,284.6199951171875,0.02018071255365994
11235,2024-10-09,287.7699890136719,288.29998779296875,284.5899963378906,285.8299865722656,1253300.0,0.008233394560232865,1.47332763671875,0.8185575771622823,67.92318503204255,57.775954250387116,-7.9056806032683085,-9.140699788173947,-17.64783784656504,-32.83976626888352,31.78641403420307,3.709991455078125,1.7535653427209468,8.461988830566384,0.21084955642368186,16.713128104709085,4.336419193495033,12.587558467637734,-11.495753456685918,92.46089798965956,39.599646495844944,4.125569637071341,10,-7.529998779296875,-9.724990844726562,-19.41999053955078,-33.12499237060547,14.220001220703125,2,0.060499719660767726,1.197348611235443,285.4200134277344,-1.3248454690355416,282.1199951171875,3.1724809260720863,285.1600036621094,0.060499719660767726
11236,2024-10-10,286.9100036621094,287.5899963378906,285.7200012207031,287.5,864500.0,-0.0029884469694358984,3.857199476834053,-0.30412144093125687,68.95310200160412,60.57919366684529,-5.687318447961388,-8.021756364483053,-16.350922267460362,-31.752301937352087,31.42531693323678,2.04998779296875,2.1335301285860737,7.176502990722668,-1.7292153371581662,16.0822213186035,2.723643826782279,11.629362154663056,-9.433192881525144,80.22781831836379,23.35991285625262,4.4528591639404125,10,-6.670013427734375,-8.865005493164062,-16.980003356933594,-32.150001525878906,10.730010986328125,3,0.06252832669624864,1.47332763671875,287.7699890136719,1.197348611235443,285.4200134277344,-1.3248454690355416,282.1199951171875,0.06252832669624864
11237,2024-10-11,288.3599853515625,288.5,286.6600036621094,286.94000244140625,952200.0,0.005053785754925322,1.1646860302301367,-2.4067656338902395,69.26379210489878,63.365255584818165,-5.2641222644654135,-9.08289219544838,-17.29556196870476,-32.955281681989874,31.097362321511113,1.839996337890625,2.486401412303792,8.083985900878929,-1.5440145753900083,17.711986377147866,3.2699856627444888,12.89798613901337,-9.800856869739846,98.063424126156,38.0914090941701,4.814000238134455,10,-7.384979248046875,-10.214981079101562,-18.067481994628906,-33.59998321533203,9.530029296875,4,0.05676940791492835,3.857199476834053,286.9100036621094,1.47332763671875,287.7699890136719,1.197348611235443,285.4200134277344,0.05676940791492835
11238,2024-10-14,291.0,291.7699890136719,288.42999267578125,288.989990234375,969700.0,0.009155273902579975,-1.1341796341796342,1.4155168708360197,74.19135595555619,65.43431651206488,-6.333056087067632,-11.327042227018637,-19.46070659516613,-35.33618339997952,30.774436841726626,3.410003662109375,3.0587627355171207,10.104000854492199,-0.6058038929812142,20.813805601965612,4.749098480755492,15.458903228228905,-11.24796693599609,92.12690071800569,27.702588463933807,5.354902373736704,10,-5.7750091552734375,-10.264999389648438,-20.80999755859375,-36.23999786376953,6.540008544921875,0,0.05422679992885526,1.1646860302301367,288.3599853515625,3.857199476834053,286.9100036621094,1.47332763671875,287.7699890136719,0.05422679992885526
11239,2024-10-15,290.0400085449219,294.17999267578125,289.8900146484375,291.70001220703125,1532000.0,-0.0032989397081722993,-3.3775476839237055,-0.8258684562128021,75.28209226647247,67.13833311679865,-4.2596001693898415,-10.044849585643533,-17.853770322435707,-34.15004906984882,30.311455173627976,4.28997802734375,4.30913397142956,8.612509155273415,-2.817640121665306,20.042658432212136,2.897434516804026,14.327583793742804,-8.605461647964432,56.83018027335359,-12.963531249089812,5.715074638469361,10,-2.3150177001953125,-7.5950164794921875,-19.850006103515625,-35.280006408691406,8.54998779296875,1,0.06161217277174291,-1.1341796341796342,291.0,1.1646860302301367,288.3599853515625,3.857199476834053,286.9100036621094,0.06161217277174291
11240,2024-10-16,290.70001220703125,291.1600036621094,287.7900085449219,289.1099853515625,1242100.0,0.0022755607594293625,1.6852446260091432,-0.9578453902013052,77.96500283250457,68.73040413859206,-4.24513417668544,-10.055564765173585,-17.88869726817188,-34.53737925389942,30.380069277243994,3.3699951171875,5.401059728025984,8.533012390136719,-3.3007395312414474,20.366764311514885,2.6161364294476357,14.449888350825802,-7.2261939854619754,58.86543754531649,-16.725676034258633,5.916875960689076,10,-2.9750213623046875,-8.255020141601562,-19.845016479492188,-35.275016784668026,13.8699951171875,2,0.05779149324907529,-3.3775476839237055,290.0400085449219,-1.1341796341796342,291.0,1.1646860302301367,288.3599853515625,0.05779149324907529
11241,2024-10-17,291.9599914550781,292.8299865722656,289.989990234375,292.0400085449219,2299200.0,0.004334293756924623,2.4217376916571682,-0.0503243637480327,83.12502582871772,70.98288693109785,-4.866171020759907,-10.74242742205945,-18.478017845983743,-35.47323497066611,30.537142298139525,2.839996337890625,6.05185625632032,9.079492187500023,-3.324722308110779,21.483706683110825,2.8773849396945934,15.281599435305452,-6.773185320834955,70.47866404236755,-13.675332010351042,6.202107247805409,10,-4.2350006103515625,-8.779998779296875,-21.104995727539062,-36.5349960327149,13.19000244140625,3,0.03435401792317183,1.6852446260091432,290.70001220703125,-3.3775476839237055,290.0400085449219,-1.1341796341796342,291.0,0.03435401792317183
11242,2024-10-18,292.2900085449219,292.760009765625,290.239990234375,292.57000732421875,2738200.0,0.001130350388760526,6.636380450362973,3.4992372234935165,80.77535026449411,73.85982886532149,-4.557729615966082,-10.352535109269411,-18.244797200498795,-35.384503043184,31.377383185759605,2.52001953125,6.3569892521044835,8.615509033203125,-4.074473552811753,21.305491619218003,2.2705177401957144,14.960500326210536,-5.664292564032621,70.4227101013912,-13.823023487942635,6.34499129300743,10,-4.20501708984375,-9.110015869140625,-20.925010681152344,-36.86501312255865,12.3800048828125,4,0.018303759783473428,2.4217376916571682,291.9599914550781,1.6852446260091432,290.70001220703125,-3.3775476839237055,290.0400085449219,0.018303759783473428
11243,2024-10-21,290.9100036621094,291.989990234375,289.17999267578125,291.7300109863281,1044300.0,-0.004721354964141389,3.1941331875740184,2.928610354223433,73.23041232119532,74.52325762305398,-2.011241299701908,-8.350825995978767,-16.28631197422976,-33.538267926787,32.12038072964785,3.110015869140625,6.4672723952739375,6.569003295898426,-6.173336737225782,19.311343329022634,0.19783327933635064,12.940173312460502,-3.075603410037388,48.826335923433646,-33.527943286910215,6.371170016562091,10,-1.5250091552734375,-7.730010986328125,-19.545005798339844,-35.48500823974615,17.05999755859375,0,0.023993712483106444,6.636380450362973,292.2900085449219,2.4217376916571682,291.9599914550781,1.6852446260091432,290.70001220703125,0.023993712483106444
11244,2024-10-22,291.3399963378906,291.7799987792969,288.4200134277344,290.1499938964844,983100.0,0.0014780951853436974,2.2463511720477665,-1.4512095273539263,69.21562103380421,74.66686162324972,-1.6910002862333613,-8.035026546234235,-16.022252782699184,-33.507889900035366,32.887208027988855,3.3599853515625,6.614091414890993,6.263996887207043,-6.302630853897313,18.830624628311398,-0.019316983345163408,12.547310757759249,2.839996337890625,70.4365728125946,-9.505476226989416,6.2833138705521785,10,-1.3899993896484375,-8.160003662109375,-19.844993591308594,-35.81499481201172,15.58001708984375,1,0.02128101971910712,3.1941331875740184,290.9100036621094,6.636380450362973,292.2900085449219,2.4217376916571682,291.9599914550781,0.02128101971910712
11245,2024-10-23,290.0400085449219,292.44000244140625,289.3599853515625,289.7200012207031,1183700.0,-0.004462098610933718,-4.922887323943662,0.26891316612812227,63.21956462516171,74.02980191475612,-0.03927788172904911,-5.871216562545101,-14.11895332348837,-31.814445174499383,33.75004592051042,3.08001708984375,7.249354446460643,4.224508666992165,-7.627868702051273,16.076886036035603,-1.7016800175295543,10.150697351513884,4.024784545898456,36.73480685923076,-39.93391811695605,5.926188684521715,10,0.3799896240234375,-6.860015869140625,-17.665000915527344,-33.63500213623047,16.8800048828125,2,0.02947864963824287,2.2463511720477665,291.3399963378906,3.1941331875740184,290.9100036621094,6.636380450362973,292.2900085449219,0.02947864963824287
11246,2024-10-24,289.42999267578125,291.239990234375,288.760009765625,290.0400085449219,1261700.0,-0.0021032128367426406,-1.5435935959434715,-1.9062559603280564,60.37917799764701,73.04262256950592,1.0792889181108194,-4.300298029084161,-12.929611872438727,-30.79615479642723,35.01561680821721,2.47998046875,7.253248286584949,2.8644927978515398,-7.792447793065321,13.5214333887684,-2.4639774976068907,8.19296309330997,4.521904821777355,23.271430881846243,-49.34123301605658,5.328470295458424,10,1.5550079345703125,-6.25,-16.942489624023438,-33.024986267089844,17.490020751953125,3,0.05230976412799526,-4.922887323943662,290.0400085449219,2.2463511720477665,291.3399963378906,3.1941331875740184,290.9100036621094,0.05230976412799526
11247,2024-10-25,287.9599914550781,290.8500061035156,287.6000061035156,290.3699951171875,1691500.0,-0.005078952623786326,-1.076694324463988,3.9507228975936766,65.36843610010425,72.06229814112238,2.7788051796309787,-1.7313849949299538,-10.91250190958499,-28.948627866662946,36.48707181825937,3.25,7.02489791283557,0.6404922485351676,-7.853974704146594,9.13495920121693,-3.606741227805742,4.887725724876077,5.881268361083983,7.4377195028909755,-63.10617656409941,4.2472334763408846,10,2.9300079345703125,-4.779998779296875,-14.67498779296875,-31.55498504638672,18.96002197265625,4,0.059695801331789866,-1.5435935959434715,289.42999267578125,-4.922887323943662,290.0400085449219,2.2463511720477665,291.3399963378906,0.059695801331789866
11248,2024-10-28,286.44000244140625,289.19000244140625,286.0400085449219,288.510009765625,1591800.0,-0.005278472908654019,-1.1951214325209476,0.8589228957465399,52.9616508613891,69.5822490961131,4.005115871908913,0.5832545260024062,-8.865648431778709,-27.057875486435933,37.63724536085864,3.149993896484375,6.801097156323237,-1.3649963378906023,-8.272854699578204,5.542862023796999,-4.8189255187344315,2.088932842953227,7.151607226250007,6.249910592947572,-59.46641546001169,3.45392918084381,10,2.9949951171875,-3.260009765625,-12.527503967285156,-30.034996032714844,20.480010986328125,0,0.06364338371368783,-1.076694324463988,287.9599914550781,-1.5435935959434715,289.42999267578125,-4.922887323943662,290.0400085449219,0.06364338371368783
11249,2024-10-29,287.95001220703125,289.6600036621094,284.3900146484375,285.44000244140625,2583000.0,0.0052716441584792495,-1.2863365550112538,-1.2125608137992039,50.54952220725529,66.53608458219652,2.422180984141505,-0.32350833526879796,-9.838437641054384,-28.2195452841421,37.7744266846947,5.269989013671875,6.487638321621489,-0.2484878540038835,-6.122807685811665,5.625831977803898,-3.185647769907746,2.688672061899979,5.188501393260935,44.22363921723241,-17.36158622140983,2.937159915903889,10,0.6599884033203125,-4.77001953125,-13.95001220703125,-30.610008239746094,18.970001220703125,1,0.06952591826694499,-1.1951214325209476,286.44000244140625,-1.076694324463988,287.9599914550781,-1.5435935959434715,289.42999267578125,0.06952591826694499
11250,2024-10-30,292.7799987792969,292.8699951171875,285.6000061035156,286.20001220703125,2012600.0,0.01677369809865792,1.1508909264099751,2.621498395097753,64.4226097284457,64.45803834883297,-2.3263746070206253,-4.665767129469543,-14.060456767816277,-32.73902653044223,37.717710303760846,7.269989013671875,5.856915196661987,4.119998168945301,-1.6662481030153913,9.906244440905994,1.2268750329649833,7.013121304925619,-8.389984130859375,98.93871998618069,38.07120957374636,2.8931231359803404,10,-4.149993896484375,-9.600006103515625,-17.81499481201172,-34.014991760253906,14.1400146484375,2,0.04829569884347373,-1.2863365550112538,287.95001220703125,-1.1951214325209476,286.44000244140625,-1.076694324463988,287.9599914550781,0.04829569884347373
11251,2024-10-31,289.239990234375,292.5400085449219,288.94000244140625,291.510009765625,2215700.0,-0.012091019057590802,-1.5087193228701459,-0.344988474720912,51.960794980103735,61.25642109501182,0.879740479833174,-0.8030672405679411,-10.047788454397619,-28.81892416970277,37.34556359986863,3.839996337890625,5.160177432654052,0.34898986816403976,-5.11824447460333,5.816224210931409,-2.384627303219645,3.0826070395477245,-4.8499755859375,57.193240052974026,0.9881828294988892,2.733617171383689,10,-0.6099853515625,-6.05999755859375,-14.039985656738281,-29.374984741210938,17.680023193359375,3,,1.1508909264099751,292.7799987792969,-1.2863365550112538,287.95001220703125,-1.1951214325209476,286.44000244140625,
11252,2024-11-01,288.17999267578125,289.3699951171875,285.989990234375,288.010009765625,2037000.0,-0.0036647683390350627,1.6509969123243735,-0.0748816949881695,43.240629663223814,57.92422302190387,1.447658187235504,0.5215194364214994,-8.56702715096003,-27.37650747596632,36.504878327784986,3.3800048828125,4.260947230233285,-0.8620071411132812,-6.055318077747756,4.331303795521194,-3.458662609430519,1.7346483272039563,-3.620378417968766,44.69324005297403,-6.680106913827082,2.5966554683172234,11,0.45001220703125,-5.0,-12.819984436035156,-26.029991149902344,18.740020751953125,4,,-1.5087193228701459,289.239990234375,1.1508909264099751,292.7799987792969,-1.2863365550112538,287.95001220703125,
11253,2024-11-04,289.8599853515625,292.25,288.9800109863281,290.0,1184300.0,0.00582966450995559,-2.4421600436891646,-0.8236983842010772,49.58289317568265,55.74280881544591,-0.44359153687162234,-0.5785435479616012,-9.80515156528918,-28.65324437836466,36.34700562176584,4.07000732421875,3.081724031581359,0.4309860229492415,-3.6179086054764866,4.47988065137497,-1.5934612912636226,2.4554333371621055,-5.134163476562492,64.50452006679335,13.250476970609455,2.0244473142128596,11,-1.22998046875,-6.67999267578125,-14.099983215332031,-26.764984130859375,17.060028076171875,0,,1.6509969123243735,288.17999267578125,-1.5087193228701459,289.239990234375,1.1508909264099751,292.7799987792969,
11254,2024-11-05,291.17999267578125,291.7099914550781,288.44000244140625,289.5799865722656,897600.0,0.0045539480815806055,1.4586349712607414,-11.42741935483871,51.07909325429497,54.39386755201629,-1.9988864910581015,-1.5229864400297402,-10.715258023198771,-29.528527312379424,35.91137034927761,3.269989013671875,2.0697016464520743,1.4629943847656364,-2.1847733056081324,5.110762075139405,-0.3608894604212196,3.2868782299524923,-6.291287335937511,76.75371395709062,25.36932409888253,1.8238838451868808,11,-2.54998779296875,-7.364990234375,-15.517486572265625,-28.084991455078125,15.740020751953125,1,,-2.4421600436891646,289.8599853515625,1.6509969123243735,288.17999267578125,-1.5087193228701459,289.239990234375,
11255,2024-11-06,305.17999267578125,306.7099914550781,296.739990234375,299.5899963378906,2869300.0,0.04808022649958832,1.3052042209544776,3.4937343836426407,68.89650810268489,55.340237563687154,-15.226678149196289,-14.916577057029144,-24.241576510191862,-42.971532733732374,35.897137397474076,15.529998779296875,1.7722082528927672,14.592494201660145,6.868813157038801,22.31617524628149,10.730653679349473,18.454334723970817,-20.13166154039061,92.61583644228686,41.843741885778456,3.8618405223106853,11,-9.629989624023438,-12.485000610351562,-29.507492065429688,-42.084991455078125,1.740020751953125,2,,1.4586349712607414,291.17999267578125,-2.4421600436891646,289.8599853515625,1.6509969123243735,288.17999267578125,
11256,2024-11-07,304.8500061035156,306.19000244140625,303.04998779296875,305.0,1299400.0,-0.0010812850782658812,1.4822262161803554,-0.02683255720002402,67.95312260081799,55.627424952655346,-13.945895820582848,-13.885579270233734,-23.367500768845503,-42.1181790328431,35.88213527926933,3.1400146484375,1.642432381120102,13.365507507324196,3.5550361566461675,23.175978858002225,8.460271831985153,18.27074318266324,-18.93520855533751,91.0232372491174,40.97139972313824,4.905235675339026,11,-9.300003051757812,-10.860015869140625,-27.977500915527344,-40.06999969482422,2.07000732421875,3,,1.3052042209544776,305.17999267578125,1.4586349712607414,291.17999267578125,-2.4421600436891646,289.8599853515625,
11257,2024-11-08,304.7300109863281,306.9200134277344,304.1300048828125,305.6600036621094,1552200.0,-0.0003936201895523572,-1.619720327812482,6.200203458799593,70.49231810711208,57.57527686884679,-12.51275825008804,-13.150536307117989,-22.71551444653028,-41.46141924580115,35.7436966609834,2.790008544921875,1.787806641129805,12.42701110839846,1.099842724570749,23.75417949222617,6.763426916484605,18.090595300312316,-17.98340568187399,88.14934448347213,36.375124154466235,5.663584191913844,11,-9.074996948242188,-10.635009765625,-26.902503967285156,-38.99500274658203,2.19000244140625,4,,1.4822262161803554,304.8500061035156,1.3052042209544776,305.17999267578125,1.4586349712607414,291.17999267578125,
11258,2024-11-11,306.7799987792969,308.5400085449219,305.1300048828125,305.7799987792969,1340200.0,0.006727226459689595,-1.9652363134569966,-1.0752772855548993,71.84495949983592,59.94143656802242,-12.710770664747088,-14.712003251181443,-24.280928779994724,-42.98361814689963,35.162921396842016,3.80999755859375,2.1559143262080624,13.687998962402332,0.6707407620170329,26.705257162787632,7.179369862209683,20.196628062594982,-18.82298898744591,91.2437351682338,40.102215456913996,6.50862910019265,11,-9.709991455078125,-11.875,-28.63750457763672,-40.730003356933594,0.1400146484375,0,,-1.619720327812482,304.7300109863281,1.4822262161803554,304.8500061035156,1.3052042209544776,305.17999267578125,
11259,2024-11-12,307.9100036621094,309.2099914550781,306.8299865722656,307.3599853515625,1711200.0,0.003683437275274981,-1.95649866368444,0.550018310546875,75.40518026812444,61.16172218354228,-11.970528144333969,-15.214652904827517,-24.891632429635365,-43.604402310035766,34.25544202405512,2.42999267578125,2.6434979479445246,13.92450408935548,-0.5790312580353429,28.428039436746303,6.67273641566004,21.17627176305092,-18.306353970012765,89.5750788635813,35.09883567693195,7.251767673695422,11,-10.310012817382812,-12.310012817382812,-29.76750946044922,-40.77001190185547,-0.989990234375,1,,-1.9652363134569966,306.7799987792969,-1.619720327812482,304.7300109863281,1.4822262161803554,304.8500061035156,
11260,2024-11-13,307.5,309.3699951171875,306.6700134277344,306.70001220703125,1637800.0,-0.0013315698003735221,-5.279134137686302,1.454474837707374,75.83646334396839,63.81457422397168,-10.340301019469791,-14.210060471501947,-23.94574686516785,-42.702031894932475,34.0964283633914,2.699981689453125,3.642796679114838,12.674501037597679,-2.931907015691195,28.280909090886553,4.871297010953242,20.477705064242116,-15.935716131605261,70.41150395472587,11.492847406194556,7.803204026644439,11,-9.82000732421875,-10.6199951171875,-29.357505798339844,-39.605003356933594,-0.579986572265625,2,,-1.95649866368444,307.9100036621094,-1.9652363134569966,306.7799987792969,-1.619720327812482,304.7300109863281,
11261,2024-11-14,301.989990234375,307.7200012207031,301.3999938964844,307.1099853515625,1505800.0,-0.017918730945121975,-1.0063554190604442,-6.4000915541313805,67.9825765736588,66.56367943624224,-3.1642627038046953,-8.337572250785001,-17.790032160083456,-36.713923442071746,33.12090592362563,6.32000732421875,4.56680495874906,6.662991333007824,-9.198239963746289,22.524222629761937,-1.2676243153692326,14.59360698138488,-8.289021016125105,7.402713268826509,-55.630861424080145,7.930615648377053,11,-3.084991455078125,-5.1099853515625,-22.847496032714844,-31.524993896484375,4.930023193359375,3,,-5.279134137686302,307.5,-1.95649866368444,307.9100036621094,-1.9652363134569966,306.7799987792969,
11262,2024-11-15,297.6400146484375,301.95001220703125,297.07000732421875,301.92999267578125,1457700.0,-0.01440437010035156,1.2540349294504038,0.8378871325370145,63.384346745323896,68.09717427731348,2.9823634808676616,-3.7589607697446468,-12.811920050509968,-31.740551474356835,31.71049569741944,4.91998291015625,4.746808397293762,2.0455154418945085,-13.780474041357763,17.87150492514678,-5.867479299731599,9.958510183520616,-2.05876232231509,4.634210487140425,-62.87298626632358,7.912994741626131,11,1.264984130859375,-0.760009765625,-18.497520446777344,-25.505020141601562,9.279998779296875,4,,-1.0063554190604442,301.989990234375,-5.279134137686302,307.5,-1.95649866368444,307.9100036621094,
11263,2024-11-18,297.8900146484375,299.8399963378906,296.95001220703125,297.6400146484375,1075900.0,0.0008399408268249253,-2.5459821762899724,-0.05827535675160414,62.24742878973381,69.3381004479178,4.460253773057502,-3.6461646177824036,-12.612322315502013,-31.347876145011412,30.622594563226425,2.889984130859375,5.574879404740841,1.9465148925781364,-13.751846368251847,17.64487615340812,-5.902665737836855,9.795695522993128,11.47998046875,7.56846807444137,-60.28627133343382,7.849180630414992,11,5.16497802734375,-1.010009765625,-18.33000946044922,-25.405014038085938,9.029998779296875,0,,1.2540349294504038,297.6400146484375,-1.0063554190604442,301.989990234375,-5.279134137686302,307.5,
11264,2024-11-19,297.5400085449219,299.0899963378906,295.05999755859375,296.3800048828125,1741700.0,-0.0011749507747975674,-1.1210417687260579,4.6400146484375,56.59281576838411,67.97102352188438,6.489771999087907,-2.9595932147000212,-11.925829450450976,-30.372899740670164,29.608901289912907,4.029998779296875,6.813281953862429,1.2865081787109602,-14.273343558065449,16.84635991548737,-6.493417689677244,9.066434047099165,11.581586914062484,17.330617815785544,-44.66753108664956,7.779925868388192,11,4.67498779296875,-0.660003662109375,-14.560012817382812,-23.420013427734375,9.3800048828125,1,,-2.5459821762899724,297.8900146484375,1.2540349294504038,297.6400146484375,-1.0063554190604442,301.989990234375,
11265,2024-11-20,298.5899963378906,300.6199951171875,295.1499938964844,296.4800109863281,2159300.0,0.0035288961578765488,-1.2934921691063568,1.8189471468785352,63.90957850092297,67.52174084411827,4.9245573073281435,-3.5164868031914693,-12.562808443688482,-30.73724592572944,28.519477830817298,5.470001220703125,7.908741945555903,1.90899658203125,-13.399853985595598,17.2178471496581,-5.7454287017822026,9.563421865844703,9.96913520507809,27.883078658673284,-33.28849341456911,7.654425283813425,11,3.625,-1.709991455078125,-13.5050048828125,-23.264999389648438,8.33001708984375,2,,-1.1210417687260579,297.5400085449219,-2.5459821762899724,297.8900146484375,1.2540349294504038,297.6400146484375,
11266,2024-11-21,304.57000732421875,304.9599914550781,298.80999755859375,300.0,1810600.0,0.020027499446301,1.2990736304104775,2.165895284929129,71.26917745831848,67.60805854980786,-1.2285427606699955,-8.752852531764233,-18.081465369864077,-36.00520963294497,27.86283882661239,6.3699951171875,9.13395030258414,7.132006835937489,-8.164450522375205,22.428464194250182,-0.5162218432188297,14.780235515093807,3.449158859374961,96.06076392635087,31.449661488014343,7.648228679156339,11,-2.355010986328125,-7.69000244140625,-19.485015869140625,-29.245010375976562,2.350006103515625,3,,-1.2934921691063568,298.5899963378906,-1.1210417687260579,297.5400085449219,-2.5459821762899724,297.8900146484375,
11267,2024-11-22,305.1499938964844,308.0199890136719,304.30999755859375,305.3399963378906,1312000.0,0.001904279995791569,-2.967915660291142,-0.04157595993322204,70.42482501090497,67.45026582881553,-1.9474889668101696,-8.410169860982705,-18.1551550278416,-35.867018270014,27.784688361989918,3.709991455078125,8.588249970064282,6.8524932861328125,-8.130163456301432,21.835150028567057,-0.6388350850842812,14.343821657349906,-10.089996337890625,77.8549613467303,12.683843730600444,7.491328371217121,11,-2.93499755859375,-8.269989013671875,-19.69750213623047,-29.824996948242188,1.77001953125,4,,1.2990736304104775,304.57000732421875,-1.2934921691063568,298.5899963378906,-1.1210417687260579,297.5400085449219,
11268,2024-11-25,304.6700134277344,305.9599914550781,301.6700134277344,305.30999755859375,3078700.0,-0.0015729329128311154,3.42272176689896,3.3682942499196917,68.43405931213141,66.6756968337052,-2.0096182851630715,-6.845382942028664,-17.19915553012828,-34.642804096603754,28.065127938314994,4.28997802734375,8.068003977899195,5.4610122680663835,-8.678681812565003,19.60070634869777,-1.6088347722493381,12.530859308382105,-9.350816040039035,74.15140590524945,10.013919764608445,7.069847040315697,11,-2.45501708984375,-7.790008544921875,-19.037521362304688,-28.32501220703125,2.25,0,,-2.967915660291142,305.1499938964844,1.2990736304104775,304.57000732421875,-1.2934921691063568,298.5899963378906,
11269,2024-11-26,307.9700012207031,308.30999755859375,304.760009765625,305.6000061035156,1048400.0,0.010831350797676942,1.3278701646955233,-3.7032091936483718,55.38821327241587,64.40366904797715,-5.923075032802274,-9.03168047236204,-20.0010763038552,-37.13796303199558,29.065336106079144,3.639984130859375,7.534402350301889,7.76000061035154,-5.848219027439825,21.368220248142904,0.9558907914558858,14.564110429247194,-12.396788000488243,97.41644192038068,35.357748114852015,6.80410981889567,11,-6.285003662109375,-11.089996337890625,-21.68750762939453,-31.625,-1.04998779296875,1,,3.42272176689896,304.6700134277344,-2.967915660291142,305.1499938964844,1.2990736304104775,304.57000732421875,
11270,2024-11-27,306.9200134277344,309.6300048828125,306.7300109863281,309.6199951171875,1515400.0,-0.003409383345153394,1.1323474963255507,-1.1392351274787536,53.88954004454363,62.83777610029768,-5.547376097459107,-7.239200437023442,-18.342120654699784,-35.301359574818775,29.44316069443883,2.899993896484375,6.686681910040363,6.003012084960915,-7.448222585126246,19.454246755048075,-0.7226052500826654,12.728629420004495,-10.837328833984316,74.9538852065999,15.874975670710398,6.725617335043579,11,-4.57501220703125,-9.910003662109375,-20.355018615722656,-30.5150146484375,0.0,2,,1.3278701646955233,307.9700012207031,3.42272176689896,304.6700134277344,-2.967915660291142,305.1499938964844,